N Media EUR PI (N4030EURPI)

N4030EURPI
🏛️ 스웨덴 →
536.90
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 397.04 400.08 397.04 397.63 0.0M
2023-12-28 398.11 399.84 395.09 398.33 0.0M
2023-12-27 403.82 405.70 396.63 397.79 0.0M
2023-12-22 399.09 404.12 396.83 403.64 0.0M
2023-12-21 397.00 399.99 395.37 398.07 0.0M
2023-12-20 397.60 399.17 393.73 399.17 0.0M
2023-12-19 392.57 397.30 392.57 396.67 0.0M
2023-12-18 390.96 393.03 390.16 392.23 0.0M
2023-12-15 393.48 394.90 389.26 390.87 0.0M
2023-12-14 388.86 395.55 388.86 393.26 0.0M
2023-12-13 389.11 390.23 385.19 385.19 0.0M
2023-12-12 395.40 395.66 389.70 389.78 0.0M
2023-12-11 396.64 397.33 393.08 395.65 0.0M
2023-12-08 392.04 398.03 392.04 396.18 0.0M
2023-12-07 390.76 392.53 387.28 390.72 0.0M
2023-12-06 392.13 392.70 390.64 391.48 0.0M
2023-12-05 390.74 394.63 389.75 391.29 0.0M
2023-12-04 390.96 393.42 390.37 391.33 0.0M
2023-12-01 398.80 399.41 383.65 391.05 0.0M
2023-11-30 403.12 405.30 397.40 399.52 0.0M
2023-11-29 399.31 405.60 399.31 402.30 0.0M
2023-11-28 403.90 403.90 396.93 400.18 0.0M
2023-11-27 406.90 409.48 403.04 403.04 0.0M
2023-11-24 406.98 408.68 404.75 407.08 0.0M
2023-11-23 408.33 408.33 405.10 405.10 0.0M
2023-11-22 408.60 411.29 407.25 407.59 0.0M
2023-11-21 417.18 417.99 407.98 407.98 0.0M
2023-11-20 411.58 417.06 411.09 413.41 0.0M
2023-11-17 405.75 413.62 403.61 411.28 0.0M
2023-11-16 407.54 410.11 403.38 403.81 0.0M
2023-11-15 409.50 413.62 408.05 408.38 0.0M
2023-11-14 396.68 409.86 395.14 409.65 0.0M
2023-11-13 400.21 402.10 396.62 396.94 0.0M
2023-11-10 407.80 407.80 398.75 399.81 0.0M
2023-11-09 407.27 408.26 404.81 408.26 0.0M
2023-11-08 407.09 408.88 403.18 406.44 0.0M
2023-11-07 411.61 413.81 406.80 408.10 0.0M
2023-11-06 418.91 419.51 412.57 413.03 0.0M
2023-11-03 412.85 416.86 412.44 414.14 0.0M
2023-11-02 406.83 416.25 406.10 412.02 0.0M
2023-11-01 408.32 408.64 399.94 404.89 0.0M
2023-10-31 398.96 409.18 398.86 408.47 0.0M
2023-10-30 400.07 401.44 396.49 398.94 0.0M
2023-10-27 400.49 403.47 393.68 399.54 0.0M
2023-10-26 387.90 406.66 387.87 404.24 0.0M
2023-10-25 384.38 389.57 381.81 388.80 0.0M
2023-10-24 381.24 382.82 379.03 379.23 0.0M
2023-10-23 383.00 385.68 375.54 379.43 0.0M
2023-10-20 381.46 382.66 377.81 378.83 0.0M
2023-10-19 387.67 390.66 383.80 383.83 0.0M
2023-10-18 392.01 393.16 386.55 387.88 0.0M
2023-10-17 395.29 395.29 390.84 392.21 0.0M
2023-10-16 392.46 394.89 388.97 394.35 0.0M
2023-10-13 398.86 399.95 394.12 394.12 0.0M
2023-10-12 402.69 403.70 399.21 399.21 0.0M
2023-10-11 400.29 404.27 399.85 402.62 0.0M
2023-10-10 396.71 404.09 394.04 404.09 0.0M
2023-10-09 396.25 397.08 391.57 392.43 0.0M
2023-10-06 391.39 393.69 387.21 393.69 0.0M
2023-10-05 389.13 392.32 386.88 392.30 0.0M
2023-10-04 384.54 393.18 384.43 388.29 0.0M
2023-10-03 395.42 397.61 384.62 385.06 0.0M
2023-10-02 402.85 405.45 393.11 393.87 0.0M
2023-09-29 382.10 402.53 382.10 401.41 0.0M
2023-09-28 376.16 377.67 371.24 377.49 0.0M
2023-09-27 378.47 381.51 376.56 376.66 0.0M
2023-09-26 384.90 384.98 377.87 378.24 0.0M
2023-09-25 387.76 390.22 385.35 385.64 0.0M
2023-09-22 385.69 390.19 385.64 389.07 0.0M
2023-09-21 385.64 386.47 379.93 383.85 0.0M
2023-09-20 386.03 390.07 385.87 387.42 0.0M
2023-09-19 387.84 390.49 386.51 387.73 0.0M
2023-09-18 388.90 389.83 386.98 387.46 0.0M
2023-09-15 397.70 397.74 389.77 389.77 0.0M
2023-09-14 393.21 396.42 392.38 395.95 0.0M
2023-09-13 396.52 399.22 394.22 394.97 0.0M
2023-09-12 398.20 401.57 394.15 399.55 0.0M
2023-09-11 395.48 400.67 395.48 397.76 0.0M
2023-09-08 394.18 396.54 393.17 395.37 0.0M
2023-09-07 401.08 401.67 393.89 394.65 0.0M
2023-09-06 407.60 408.82 402.20 402.20 0.0M
2023-09-05 415.84 417.30 409.13 409.13 0.0M
2023-09-04 417.87 421.92 416.46 417.34 0.0M
2023-09-01 411.36 420.34 411.01 417.63 0.0M
2023-08-31 407.93 415.52 407.93 412.47 0.0M
2023-08-30 408.31 415.95 407.42 408.49 0.0M
2023-08-29 397.26 406.42 397.00 406.37 0.0M
2023-08-28 395.76 398.13 392.62 397.01 0.0M
2023-08-25 393.05 395.64 392.22 395.47 0.0M
2023-08-24 400.70 402.72 393.54 394.48 0.0M
2023-08-23 402.67 404.09 399.71 400.01 0.0M
2023-08-22 406.04 406.04 400.83 402.78 0.0M
2023-08-21 408.81 410.02 405.68 405.78 0.0M
2023-08-18 412.67 413.98 408.50 411.37 0.0M
2023-08-17 413.49 413.49 409.33 413.29 0.0M
2023-08-16 419.86 419.86 413.59 414.94 0.0M
2023-08-15 417.91 419.16 415.25 418.43 0.0M
2023-08-14 420.42 420.74 417.44 418.76 0.0M
2023-08-11 422.31 425.64 419.80 420.20 0.0M
2023-08-10 419.46 424.77 418.52 424.08 0.0M
2023-08-09 420.96 420.96 418.54 419.44 0.0M
2023-08-08 414.52 425.05 414.52 419.01 0.0M
2023-08-07 417.42 419.54 415.64 417.33 0.0M
2023-08-04 410.96 418.75 410.96 418.73 0.0M
2023-08-03 412.05 412.05 407.89 410.42 0.0M
2023-08-02 411.88 414.25 408.49 411.42 0.0M
2023-08-01 414.71 415.90 412.27 412.27 0.0M
2023-07-31 416.98 417.65 413.12 414.31 0.0M
2023-07-28 410.90 419.42 410.90 416.86 0.0M
2023-07-27 415.14 417.05 411.67 412.70 0.0M
2023-07-26 414.44 415.88 409.49 412.78 0.0M
2023-07-25 404.51 411.41 403.82 410.18 0.0M
2023-07-24 409.26 409.77 404.56 405.66 0.0M
2023-07-21 400.07 413.09 400.03 410.62 0.0M
2023-07-20 430.34 432.96 397.28 400.49 0.0M
2023-07-19 421.73 427.06 417.36 426.41 0.0M
2023-07-18 413.02 417.95 411.19 417.80 0.0M
2023-07-17 408.51 412.26 406.30 412.26 0.0M
2023-07-14 410.47 412.61 407.37 410.96 0.0M
2023-07-13 420.28 421.26 405.25 411.45 0.0M
2023-07-12 416.37 420.52 413.82 419.87 0.0M
2023-07-11 410.98 413.87 408.27 413.39 0.0M
2023-07-10 411.54 411.96 408.18 409.70 0.0M
2023-07-07 412.73 412.79 407.46 412.77 0.0M
2023-07-06 413.84 416.28 408.92 408.92 0.0M
2023-07-05 415.18 420.62 413.53 416.18 0.0M
2023-07-04 415.18 418.92 414.65 416.40 0.0M
2023-07-03 413.59 417.60 412.25 413.95 0.0M
2023-06-30 415.99 417.85 412.61 412.61 0.0M
2023-06-29 424.28 424.47 413.00 413.00 0.0M
2023-06-28 414.43 423.68 413.99 423.68 0.0M
2023-06-27 416.50 418.39 410.88 411.99 0.0M
2023-06-26 412.67 414.75 410.66 414.75 0.0M
2023-06-22 407.56 418.16 407.56 414.98 0.0M
2023-06-21 409.23 412.96 405.79 408.50 0.0M
2023-06-20 415.61 420.44 411.63 411.63 0.0M
2023-06-19 428.45 428.64 420.01 420.26 0.0M
2023-06-16 430.01 433.98 427.31 431.73 0.0M
2023-06-15 424.80 428.44 423.68 428.44 0.0M
2023-06-14 418.28 426.48 417.28 425.81 0.0M
2023-06-13 420.56 421.20 415.39 417.53 0.0M
2023-06-12 419.37 421.96 417.51 417.81 0.0M
2023-06-09 422.03 422.03 415.99 419.30 0.0M
2023-06-08 419.25 421.43 417.47 420.56 0.0M
2023-06-07 439.08 439.70 420.82 420.82 0.0M
2023-06-05 552.00 552.57 440.56 443.56 0.0M
2023-06-02 543.97 553.30 543.97 553.30 0.0M
2023-06-01 533.05 541.45 529.17 539.79 0.0M
2023-05-31 540.69 540.69 528.10 530.04 0.0M
2023-05-30 549.43 552.65 542.74 543.14 0.0M
2023-05-29 559.26 560.45 546.06 549.52 0.0M
2023-05-26 565.34 565.70 556.02 559.01 0.0M
2023-05-25 571.93 571.93 565.13 567.24 0.0M
2023-05-24 582.68 582.68 568.28 569.56 0.0M
2023-05-23 579.53 586.98 576.73 586.47 0.0M
2023-05-22 583.81 587.65 577.78 581.75 0.0M
2023-05-19 587.44 588.19 580.98 586.70 0.0M
2023-05-17 589.95 592.54 581.78 581.83 0.0M
2023-05-16 606.46 607.31 593.99 594.35 0.0M
2023-05-15 601.67 609.67 600.82 609.67 0.0M
2023-05-12 606.54 606.54 599.65 606.10 0.0M
2023-05-11 602.55 609.68 601.05 603.81 0.0M
2023-05-10 609.95 611.45 600.61 603.71 0.0M
2023-05-09 617.55 617.55 605.64 612.90 0.0M
2023-05-08 613.11 618.96 609.72 618.25 0.0M
2023-05-05 611.84 616.57 603.13 610.38 0.0M
2023-05-04 600.25 610.58 591.93 609.46 0.0M
2023-05-03 610.94 611.13 599.95 600.35 0.0M
2023-05-02 628.58 629.19 608.12 608.12 0.0M
2023-04-28 611.29 622.45 610.42 620.58 0.0M
2023-04-27 604.50 613.37 598.40 608.23 0.0M
2023-04-26 602.62 607.79 594.75 601.97 0.0M
2023-04-25 607.87 622.57 599.39 603.06 0.0M
2023-04-24 628.72 633.39 622.23 623.41 0.0M
2023-04-21 634.90 636.83 630.26 630.26 0.0M
2023-04-20 639.55 641.08 634.69 634.72 0.0M
2023-04-19 640.64 642.66 633.60 637.28 0.0M
2023-04-18 642.83 647.33 636.58 642.44 0.0M
2023-04-17 637.21 642.87 635.01 638.33 0.0M
2023-04-14 633.20 639.53 632.05 636.50 0.0M
2023-04-13 625.83 628.32 622.94 627.24 0.0M
2023-04-12 621.66 628.68 619.08 624.96 0.0M
2023-04-11 612.44 618.23 612.44 617.48 0.0M
2023-04-06 604.59 614.81 604.59 613.54 0.0M
2023-04-05 617.03 620.39 603.38 605.76 0.0M
2023-04-04 610.83 623.17 610.83 622.14 0.0M
2023-04-03 626.56 626.84 607.30 608.66 0.0M
2023-03-31 617.22 626.05 616.29 622.99 0.0M
2023-03-30 610.44 615.50 605.89 615.50 0.0M
2023-03-29 599.33 609.55 598.08 609.03 0.0M
2023-03-28 614.75 615.97 596.12 598.30 0.0M
2023-03-27 622.45 626.59 611.46 613.40 0.0M
2023-03-24 635.24 635.24 619.15 619.74 0.0M
2023-03-23 626.98 637.92 621.48 636.34 0.0M
2023-03-22 632.01 635.47 625.28 626.39 0.0M
2023-03-21 630.38 635.51 627.60 634.18 0.0M
2023-03-20 607.25 627.64 602.01 624.71 0.0M
2023-03-17 620.44 622.76 607.54 611.26 0.0M
2023-03-16 605.90 618.89 603.61 618.00 0.0M
2023-03-15 610.40 610.49 595.61 604.02 0.0M
2023-03-14 593.80 612.24 593.80 609.20 0.0M
2023-03-13 608.71 609.41 581.68 594.40 0.0M
2023-03-10 610.06 614.70 605.73 608.52 0.0M
2023-03-09 626.44 626.72 619.96 620.78 0.0M
2023-03-08 619.21 627.06 617.97 627.06 0.0M
2023-03-07 635.99 639.52 622.03 623.07 0.0M
2023-03-06 639.82 641.90 633.53 635.60 0.0M
2023-03-03 635.40 640.59 633.78 637.04 0.0M
2023-03-02 629.64 634.93 627.88 633.24 0.0M
2023-03-01 648.04 651.09 632.38 634.02 0.0M
2023-02-28 649.57 651.62 645.46 648.79 0.0M
2023-02-27 641.20 652.20 640.27 650.70 0.0M
2023-02-24 661.37 661.37 640.57 642.72 0.0M
2023-02-23 656.76 664.08 650.61 650.61 0.0M
2023-02-22 671.39 673.15 653.83 655.56 0.0M
2023-02-21 681.44 684.18 668.26 674.28 0.0M
2023-02-20 669.84 682.41 666.49 681.85 0.0M
2023-02-17 653.81 665.19 649.62 663.29 0.0M
2023-02-16 648.10 659.61 646.62 654.31 0.0M
2023-02-15 662.01 665.57 654.00 655.48 0.0M
2023-02-14 651.85 668.00 644.42 662.98 0.0M
2023-02-13 670.87 670.87 651.10 654.77 0.0M
2023-02-10 673.07 675.04 660.17 667.52 0.0M
2023-02-09 702.22 702.70 688.07 693.11 0.0M
2023-02-08 706.18 708.94 693.06 695.45 0.0M
2023-02-07 690.51 699.40 688.32 698.64 0.0M
2023-02-06 693.41 695.01 685.59 688.20 0.0M
2023-02-03 698.02 700.34 691.32 696.42 0.0M
2023-02-02 688.23 702.57 676.62 701.05 0.0M
2023-02-01 675.14 684.80 675.14 681.96 0.0M
2023-01-31 679.24 679.24 671.92 674.96 0.0M
2023-01-30 695.74 695.74 683.74 685.01 0.0M
2023-01-27 691.95 699.43 689.34 696.46 0.0M
2023-01-26 685.92 692.20 681.98 690.58 0.0M
2023-01-25 675.98 687.00 675.59 680.11 0.0M
2023-01-24 658.61 669.46 654.47 669.24 0.0M
2023-01-23 652.82 657.01 649.91 657.01 0.0M
2023-01-20 643.52 649.51 643.09 648.63 0.0M
2023-01-19 647.39 654.16 639.63 640.67 0.0M
2023-01-18 637.96 654.15 637.96 651.08 0.0M
2023-01-17 621.69 636.97 619.48 633.16 0.0M
2023-01-16 624.17 627.39 620.60 621.96 0.0M
2023-01-13 623.94 630.44 622.25 623.16 0.0M
2023-01-12 626.46 626.46 611.24 621.59 0.0M
2023-01-11 625.93 629.52 621.59 624.31 0.0M
2023-01-10 623.20 624.61 618.10 623.63 0.0M
2023-01-09 621.29 625.58 619.30 625.24 0.0M
2023-01-05 624.65 624.65 604.86 612.64 0.0M
2023-01-04 628.94 631.80 623.28 628.67 0.0M
2023-01-03 624.23 632.18 624.23 626.90 0.0M
2023-01-02 617.70 627.83 617.70 624.99 0.0M