N Basic Resources EUR GI (N5510EURGI)

N5510EURGI
🏛️ 스웨덴 →
2,507.20
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-10-01 2,459.71 2,520.20 2,451.94 2,507.20 0.0M
2025-09-30 2,454.58 2,456.98 2,428.65 2,454.40 0.0M
2025-09-29 2,455.35 2,465.81 2,443.30 2,459.03 0.0M
2025-09-28 2,427.70 2,436.19 2,414.13 2,436.19 0.0M
2025-09-26 2,427.70 2,436.19 2,414.13 2,436.19 0.0M
2025-09-25 2,451.46 2,456.76 2,412.65 2,412.65 0.0M
2025-09-24 2,441.77 2,441.77 2,411.39 2,437.62 0.0M
2025-09-23 2,422.53 2,467.96 2,420.98 2,453.58 0.0M
2025-09-22 2,411.28 2,427.95 2,404.08 2,424.51 0.0M
2025-09-21 2,405.63 2,429.38 2,394.70 2,398.00 0.0M
2025-09-19 2,405.63 2,429.38 2,394.70 2,398.00 0.0M
2025-09-18 2,434.88 2,434.88 2,397.16 2,404.18 0.0M
2025-09-17 2,451.50 2,466.71 2,435.65 2,435.65 0.0M
2025-09-16 2,443.00 2,472.52 2,436.30 2,452.92 0.0M
2025-09-15 2,438.21 2,461.51 2,426.24 2,439.93 0.0M
2025-09-12 2,435.99 2,444.03 2,417.90 2,422.50 0.0M
2025-09-11 2,434.86 2,435.05 2,408.97 2,422.76 0.0M
2025-09-10 2,451.42 2,462.96 2,428.37 2,432.36 0.0M
2025-09-09 2,468.04 2,487.66 2,442.78 2,443.22 0.0M
2025-09-08 2,461.36 2,462.85 2,441.12 2,461.32 0.0M
2025-09-05 2,440.50 2,476.53 2,432.52 2,450.72 0.0M
2025-09-04 2,434.98 2,472.23 2,414.48 2,420.02 0.0M
2025-09-03 2,437.82 2,462.80 2,425.85 2,436.41 0.0M
2025-09-02 2,466.67 2,475.10 2,423.50 2,424.97 0.0M
2025-09-01 2,471.76 2,490.55 2,463.50 2,468.63 0.0M
2025-08-29 2,467.97 2,477.95 2,456.73 2,461.09 0.0M
2025-08-28 2,487.23 2,505.49 2,472.03 2,473.68 0.0M
2025-08-27 2,513.15 2,520.00 2,474.33 2,476.44 0.0M
2025-08-26 2,510.93 2,523.01 2,497.68 2,504.14 0.0M
2025-08-25 2,517.43 2,529.38 2,514.51 2,514.51 0.0M
2025-08-22 2,457.38 2,519.90 2,457.38 2,519.90 0.0M
2025-08-21 2,442.44 2,447.41 2,433.47 2,442.77 0.0M
2025-08-20 2,441.36 2,451.80 2,432.88 2,446.29 0.0M
2025-08-19 2,406.55 2,453.88 2,406.55 2,451.80 0.0M
2025-08-18 2,422.66 2,422.66 2,387.49 2,394.75 0.0M
2025-08-15 2,425.87 2,443.18 2,418.77 2,421.15 0.0M
2025-08-14 2,425.53 2,431.81 2,404.98 2,408.04 0.0M
2025-08-13 2,445.58 2,445.58 2,424.86 2,435.73 0.0M
2025-08-12 2,430.64 2,438.84 2,415.37 2,436.74 0.0M
2025-08-11 2,464.50 2,467.50 2,418.72 2,418.72 0.0M
2025-08-08 2,433.56 2,459.91 2,433.56 2,456.71 0.0M
2025-08-07 2,362.12 2,436.33 2,362.12 2,424.55 0.0M
2025-08-06 2,341.23 2,366.78 2,338.90 2,349.47 0.0M
2025-08-05 2,315.54 2,334.30 2,313.79 2,333.60 0.0M
2025-08-04 2,310.19 2,315.62 2,293.10 2,303.63 0.0M
2025-08-01 2,317.82 2,326.39 2,295.80 2,301.30 0.0M
2025-07-31 2,366.45 2,369.18 2,328.51 2,328.51 0.0M
2025-07-30 2,401.61 2,423.05 2,387.34 2,391.22 0.0M
2025-07-29 2,437.07 2,438.66 2,386.03 2,404.65 0.0M
2025-07-28 2,483.34 2,483.70 2,427.19 2,438.30 0.0M
2025-07-25 2,413.84 2,455.44 2,403.81 2,453.49 0.0M
2025-07-24 2,416.86 2,428.42 2,403.74 2,405.38 0.0M
2025-07-23 2,397.56 2,430.56 2,397.56 2,414.43 0.0M
2025-07-22 2,400.75 2,402.15 2,366.37 2,386.55 0.0M
2025-07-21 2,358.31 2,404.93 2,358.31 2,398.15 0.0M
2025-07-18 2,375.44 2,392.20 2,334.86 2,340.56 0.0M
2025-07-17 2,394.73 2,422.41 2,377.63 2,379.27 0.0M
2025-07-16 2,384.57 2,394.19 2,369.98 2,380.69 0.0M
2025-07-15 2,406.06 2,424.50 2,398.67 2,398.67 0.0M
2025-07-14 2,408.73 2,414.79 2,389.73 2,395.73 0.0M
2025-07-11 2,445.20 2,446.51 2,419.14 2,424.29 0.0M
2025-07-10 2,403.72 2,466.86 2,403.72 2,451.23 0.0M
2025-07-09 2,383.17 2,398.49 2,366.34 2,394.55 0.0M
2025-07-08 2,366.44 2,380.54 2,353.69 2,380.54 0.0M
2025-07-07 2,351.22 2,367.36 2,343.62 2,359.82 0.0M
2025-07-04 2,382.96 2,382.96 2,357.43 2,366.92 0.0M
2025-07-03 2,420.94 2,428.26 2,390.90 2,394.55 0.0M
2025-07-02 2,347.35 2,423.78 2,347.35 2,415.98 0.0M
2025-07-01 2,353.26 2,356.09 2,323.73 2,338.47 0.0M
2025-06-30 2,393.04 2,393.04 2,341.59 2,345.36 0.0M
2025-06-27 2,369.82 2,388.78 2,367.61 2,387.84 0.0M
2025-06-26 2,317.24 2,352.72 2,315.19 2,352.72 0.0M
2025-06-25 2,350.41 2,352.14 2,307.16 2,308.74 0.0M
2025-06-24 2,366.51 2,381.69 2,342.63 2,343.31 0.0M
2025-06-23 2,351.48 2,351.48 2,314.44 2,328.10 0.0M
2025-06-20 2,358.73 2,359.55 2,346.99 2,347.91 0.0M
2025-06-19 2,328.67 2,393.89 2,328.67 2,358.88 0.0M
2025-06-18 2,330.54 2,338.70 2,320.09 2,330.58 0.0M
2025-06-17 2,350.08 2,352.76 2,328.73 2,332.10 0.0M
2025-06-16 2,336.27 2,364.22 2,336.27 2,353.02 0.0M
2025-06-13 2,342.48 2,362.59 2,324.65 2,333.88 0.0M
2025-06-12 2,393.30 2,393.30 2,359.47 2,382.04 0.0M
2025-06-11 2,431.33 2,443.58 2,403.38 2,403.38 0.0M
2025-06-10 2,412.52 2,436.17 2,406.69 2,436.17 0.0M
2025-06-09 2,416.05 2,422.01 2,403.09 2,410.71 0.0M
2025-06-07 2,421.32 2,408.27 2,408.27 2,408.27 0.0M
2025-06-06 2,421.32 2,421.32 2,406.53 2,408.27 0.0M
2025-06-05 2,414.29 2,427.86 2,402.56 2,424.92 0.0M
2025-06-04 2,409.61 2,429.60 2,402.27 2,412.02 0.0M
2025-06-03 2,418.16 2,418.16 2,379.83 2,395.66 0.0M
2025-06-02 2,422.55 2,441.16 2,404.04 2,418.10 0.0M
2025-05-30 2,437.41 2,454.98 2,417.99 2,426.43 0.0M
2025-05-29 2,446.05 2,452.42 2,445.85 2,451.51 0.0M
2025-05-28 2,445.46 2,451.57 2,438.83 2,446.12 0.0M
2025-05-27 2,459.03 2,476.39 2,448.01 2,457.77 0.0M
2025-05-26 2,463.16 2,473.58 2,457.50 2,463.19 0.0M
2025-05-23 2,458.13 2,479.04 2,391.24 2,431.75 0.0M
2025-05-22 2,510.88 2,533.20 2,439.36 2,449.14 0.0M
2025-05-21 2,485.82 2,491.19 2,461.00 2,488.34 0.0M
2025-05-20 2,452.57 2,491.84 2,437.18 2,485.03 0.0M
2025-05-19 2,444.11 2,458.15 2,423.19 2,445.86 0.0M
2025-05-16 2,473.12 2,476.49 2,437.82 2,447.33 0.0M
2025-05-15 2,461.00 2,468.49 2,437.92 2,468.49 0.0M
2025-05-14 2,477.37 2,489.12 2,460.96 2,474.45 0.0M
2025-05-13 2,466.80 2,499.81 2,466.17 2,479.96 0.0M
2025-05-12 2,415.93 2,489.47 2,415.93 2,468.30 0.0M
2025-05-09 2,363.38 2,382.66 2,358.67 2,369.50 0.0M
2025-05-08 2,324.68 2,369.29 2,321.01 2,351.65 0.0M
2025-05-07 2,303.50 2,330.28 2,303.50 2,319.37 0.0M
2025-05-06 2,329.71 2,332.35 2,288.46 2,309.00 0.0M
2025-05-05 2,341.35 2,341.35 2,326.33 2,330.97 0.0M
2025-05-02 2,334.35 2,371.44 2,334.35 2,341.35 0.0M
2025-05-01 2,312.27 2,313.47 2,303.27 2,304.68 0.0M
2025-04-30 2,307.34 2,322.14 2,290.76 2,311.66 0.0M
2025-04-29 2,327.00 2,345.96 2,296.85 2,304.52 0.0M
2025-04-28 2,292.15 2,331.67 2,289.56 2,318.86 0.0M
2025-04-25 2,318.41 2,333.46 2,271.92 2,292.18 0.0M
2025-04-24 2,286.51 2,303.18 2,262.80 2,298.11 0.0M
2025-04-23 2,264.31 2,312.76 2,264.31 2,284.71 0.0M
2025-04-22 2,215.17 2,246.47 2,190.55 2,241.35 0.0M
2025-04-17 2,192.77 2,211.05 2,188.05 2,210.23 0.0M
2025-04-16 2,197.08 2,204.73 2,173.27 2,200.10 0.0M
2025-04-15 2,224.07 2,242.31 2,213.84 2,225.29 0.0M
2025-04-14 2,197.14 2,233.87 2,187.24 2,228.22 0.0M
2025-04-11 2,169.90 2,169.90 2,094.15 2,137.72 0.0M
2025-04-10 2,133.66 2,307.39 2,131.77 2,162.59 0.0M
2025-04-09 2,095.54 2,128.72 2,056.41 2,087.14 0.0M
2025-04-08 2,184.12 2,224.88 2,162.89 2,182.17 0.0M
2025-04-07 2,172.49 2,234.63 2,055.28 2,143.34 0.0M
2025-04-04 2,326.22 2,332.91 2,180.21 2,217.55 0.0M
2025-04-03 2,398.92 2,412.02 2,348.51 2,354.76 0.0M
2025-04-02 2,435.39 2,447.00 2,416.30 2,445.70 0.0M
2025-04-01 2,429.64 2,458.31 2,410.23 2,451.63 0.0M
2025-03-31 2,444.13 2,444.13 2,402.26 2,409.45 0.0M
2025-03-28 2,482.85 2,507.63 2,463.38 2,472.68 0.0M
2025-03-27 2,502.84 2,503.71 2,471.31 2,490.66 0.0M
2025-03-26 2,557.10 2,557.10 2,518.60 2,521.30 0.0M
2025-03-25 2,550.49 2,566.09 2,532.26 2,546.33 0.0M
2025-03-24 2,579.25 2,581.26 2,527.16 2,540.00 0.0M
2025-03-21 2,601.58 2,603.74 2,551.15 2,556.63 0.0M
2025-03-20 2,624.59 2,632.42 2,576.17 2,608.91 0.0M
2025-03-19 2,638.11 2,644.17 2,611.60 2,622.51 0.0M
2025-03-18 2,657.16 2,684.64 2,645.06 2,651.78 0.0M
2025-03-17 2,645.12 2,662.51 2,634.82 2,640.70 0.0M
2025-03-14 2,592.65 2,632.86 2,587.33 2,629.38 0.0M
2025-03-13 2,587.00 2,597.99 2,574.58 2,585.01 0.0M
2025-03-12 2,638.93 2,638.93 2,585.25 2,595.80 0.0M
2025-03-11 2,673.65 2,700.78 2,614.36 2,618.26 0.0M
2025-03-10 2,712.07 2,714.75 2,659.82 2,659.82 0.0M
2025-03-07 2,708.12 2,718.34 2,678.66 2,706.86 0.0M
2025-03-06 2,706.97 2,749.90 2,693.54 2,725.56 0.0M
2025-03-05 2,634.49 2,682.79 2,632.83 2,664.47 0.0M
2025-03-04 2,647.19 2,647.19 2,580.13 2,588.74 0.0M
2025-03-03 2,650.04 2,690.05 2,640.83 2,671.13 0.0M
2025-02-28 2,627.21 2,643.47 2,607.73 2,638.99 0.0M
2025-02-27 2,668.09 2,671.02 2,646.30 2,649.81 0.0M
2025-02-26 2,690.58 2,701.74 2,671.46 2,677.68 0.0M
2025-02-25 2,670.10 2,694.15 2,665.72 2,672.83 0.0M
2025-02-24 2,711.11 2,711.11 2,671.54 2,681.64 0.0M
2025-02-21 2,694.95 2,713.44 2,690.94 2,691.98 0.0M
2025-02-20 2,672.51 2,702.42 2,671.12 2,687.84 0.0M
2025-02-19 2,718.12 2,728.32 2,662.90 2,666.20 0.0M
2025-02-18 2,722.16 2,722.16 2,700.57 2,710.54 0.0M
2025-02-17 2,692.57 2,726.24 2,683.91 2,718.77 0.0M
2025-02-14 2,662.12 2,718.70 2,656.02 2,686.99 0.0M
2025-02-13 2,594.07 2,655.59 2,594.07 2,655.59 0.0M
2025-02-12 2,552.60 2,571.51 2,544.48 2,568.19 0.0M
2025-02-11 2,557.38 2,557.38 2,524.75 2,543.65 0.0M
2025-02-10 2,570.47 2,582.10 2,570.47 2,578.13 0.0M
2025-02-07 2,613.66 2,613.66 2,567.47 2,571.45 0.0M
2025-02-06 2,540.07 2,616.96 2,537.08 2,615.04 0.0M
2025-02-05 2,553.05 2,553.15 2,502.90 2,516.06 0.0M
2025-02-04 2,532.07 2,532.07 2,491.31 2,530.51 0.0M
2025-02-03 2,485.95 2,520.88 2,470.75 2,514.68 0.0M
2025-01-31 2,527.11 2,539.53 2,504.49 2,533.76 0.0M
2025-01-30 2,526.53 2,539.46 2,518.28 2,533.71 0.0M
2025-01-29 2,508.96 2,515.72 2,483.05 2,513.33 0.0M
2025-01-28 2,490.75 2,504.27 2,478.60 2,490.93 0.0M
2025-01-27 2,473.97 2,501.54 2,473.97 2,490.06 0.0M
2025-01-24 2,478.98 2,520.93 2,478.98 2,503.24 0.0M
2025-01-23 2,434.72 2,451.77 2,424.59 2,441.94 0.0M
2025-01-22 2,443.43 2,455.22 2,428.04 2,434.05 0.0M
2025-01-21 2,439.94 2,449.43 2,423.25 2,449.43 0.0M
2025-01-20 2,434.52 2,449.50 2,425.08 2,441.75 0.0M
2025-01-17 2,411.89 2,439.78 2,411.49 2,433.62 0.0M
2025-01-16 2,418.81 2,418.81 2,387.62 2,398.75 0.0M
2025-01-15 2,375.69 2,411.16 2,375.69 2,407.16 0.0M
2025-01-14 2,401.52 2,401.52 2,362.93 2,368.54 0.0M
2025-01-13 2,362.16 2,388.40 2,359.52 2,383.28 0.0M
2025-01-10 2,406.14 2,406.14 2,363.12 2,363.12 0.0M
2025-01-09 2,367.39 2,398.82 2,363.64 2,390.81 0.0M
2025-01-08 2,389.55 2,389.55 2,346.49 2,363.06 0.0M
2025-01-07 2,386.09 2,425.48 2,386.09 2,395.16 0.0M
2025-01-06 2,366.93 2,367.25 2,361.59 2,362.70 0.0M
2025-01-03 2,386.57 2,387.21 2,364.63 2,366.54 0.0M
2025-01-02 2,365.05 2,388.05 2,359.76 2,388.05 0.0M