Paradox Interactive AB (PDXI)

PDXI
🏛️ 스웨덴 →
176.20
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
2023-12-29 221.40 225.80 220.00 225.40 0.0M
2023-12-28 224.20 225.00 219.40 221.40 0.0M
2023-12-27 226.60 230.60 223.40 223.60 0.0M
2023-12-22 224.60 228.80 220.80 227.80 0.0M
2023-12-21 225.00 228.20 221.80 227.80 0.1M
2023-12-20 227.60 229.60 224.40 227.80 0.1M
2023-12-19 226.00 231.00 223.40 227.60 0.1M
2023-12-18 227.60 228.60 222.80 228.60 0.1M
2023-12-15 227.20 229.40 223.80 228.40 0.1M
2023-12-14 222.00 230.80 222.00 227.20 0.1M
2023-12-13 218.20 224.20 217.60 222.00 0.0M
2023-12-12 222.00 224.20 217.80 218.20 0.1M
2023-12-11 216.00 222.00 215.20 222.00 0.1M
2023-12-08 214.20 220.80 211.60 219.00 0.1M
2023-12-07 213.00 215.20 208.40 214.20 0.0M
2023-12-06 210.00 214.00 209.00 213.40 0.1M
2023-12-05 207.60 211.00 206.60 210.00 0.0M
2023-12-04 210.60 212.40 207.20 207.60 0.0M
2023-12-01 209.20 213.20 208.40 212.60 0.0M
2023-11-30 212.40 213.40 206.60 210.00 0.1M
2023-11-29 212.00 216.00 212.00 213.20 0.0M
2023-11-28 217.00 217.00 208.20 212.00 0.1M
2023-11-27 220.00 221.60 215.40 217.80 0.0M
2023-11-24 220.80 221.40 211.00 218.80 0.1M
2023-11-23 223.20 226.40 220.40 220.80 0.0M
2023-11-22 222.40 226.00 220.40 223.20 0.0M
2023-11-21 228.00 231.80 221.80 222.40 0.1M
2023-11-20 226.00 228.00 222.80 226.60 0.0M
2023-11-17 222.00 226.60 219.00 226.00 0.1M
2023-11-16 225.80 228.40 220.00 220.60 0.1M
2023-11-15 233.40 233.60 224.40 225.00 0.1M
2023-11-14 225.20 234.20 222.20 232.80 0.1M
2023-11-13 221.60 227.40 221.60 225.00 0.1M
2023-11-10 221.40 222.20 217.60 220.80 0.1M
2023-11-09 215.60 223.00 214.60 221.40 0.1M
2023-11-08 211.20 215.80 209.40 215.00 0.1M
2023-11-07 212.60 215.00 209.80 211.20 0.1M
2023-11-06 213.20 214.60 210.20 212.60 0.1M
2023-11-03 213.00 214.20 210.20 212.40 0.0M
2023-11-02 214.40 217.40 209.00 210.00 0.1M
2023-11-01 214.40 214.40 207.60 208.60 0.1M
2023-10-31 206.40 212.40 206.20 212.00 0.1M
2023-10-30 194.80 208.00 194.80 206.40 0.1M
2023-10-27 198.10 202.60 189.50 194.50 0.3M
2023-10-26 187.00 201.20 175.50 194.10 0.5M
2023-10-25 200.40 202.40 187.60 188.70 0.2M
2023-10-24 205.80 210.00 204.40 207.80 0.1M
2023-10-23 206.80 210.00 203.20 205.00 0.1M
2023-10-20 199.60 209.80 191.20 206.80 0.2M
2023-10-19 221.00 221.00 209.40 210.00 0.2M
2023-10-18 221.00 224.20 217.80 221.60 0.1M
2023-10-17 227.60 230.00 219.20 221.00 0.1M
2023-10-16 229.00 233.80 223.80 227.40 0.1M
2023-10-13 231.20 236.60 228.00 229.00 0.1M
2023-10-12 237.40 238.00 227.00 229.20 0.1M
2023-10-11 217.80 239.80 215.00 237.20 0.3M
2023-10-10 233.00 240.80 230.40 240.80 0.2M
2023-10-09 226.00 234.40 223.80 230.00 0.1M
2023-10-06 228.80 229.20 218.80 228.00 0.2M
2023-10-05 212.80 222.80 212.80 214.40 0.1M
2023-10-04 220.60 220.60 212.20 212.80 0.1M
2023-10-03 228.60 228.60 221.00 221.40 0.1M
2023-10-02 229.80 230.80 224.60 228.60 0.1M
2023-09-29 227.60 231.60 226.20 229.60 0.1M
2023-09-28 230.20 231.40 220.20 225.20 0.1M
2023-09-27 229.20 231.20 226.00 229.40 0.1M
2023-09-26 234.60 236.40 228.80 229.20 0.1M
2023-09-25 238.00 240.60 234.00 234.60 0.1M
2023-09-22 239.40 243.00 230.60 238.20 0.1M
2023-09-21 242.20 243.40 238.40 239.40 0.1M
2023-09-20 241.40 245.80 241.20 243.80 0.1M
2023-09-19 247.20 247.20 237.80 241.40 0.1M
2023-09-18 252.00 253.80 246.20 246.80 0.1M
2023-09-15 249.40 249.40 243.80 244.60 0.2M
2023-09-14 249.00 254.00 246.60 248.00 0.2M
2023-09-13 256.00 256.00 246.00 250.00 0.1M
2023-09-12 262.00 262.00 256.40 257.00 0.0M
2023-09-11 265.40 265.40 256.00 262.80 0.1M
2023-09-08 264.40 269.60 262.60 265.40 0.0M
2023-09-07 275.20 275.40 262.60 264.40 0.1M
2023-09-06 275.00 278.80 274.80 275.20 0.0M
2023-09-05 280.80 282.40 275.00 275.40 0.0M
2023-09-04 280.00 282.80 279.20 280.80 0.0M
2023-09-01 279.40 281.00 276.60 278.60 0.1M
2023-08-31 278.80 282.40 276.00 279.40 0.1M
2023-08-30 277.80 280.20 276.00 278.80 0.0M
2023-08-29 273.40 279.40 273.40 277.80 0.1M
2023-08-28 272.20 275.80 268.80 273.00 0.1M
2023-08-25 274.00 276.80 270.80 272.20 0.1M
2023-08-24 287.80 287.80 272.00 274.60 0.0M
2023-08-23 284.00 285.40 280.20 284.00 0.0M
2023-08-22 286.00 286.20 281.60 284.00 0.0M
2023-08-21 288.00 288.60 285.20 286.60 0.0M
2023-08-18 284.80 293.80 284.80 288.60 0.0M
2023-08-17 286.20 291.60 283.60 290.00 0.0M
2023-08-16 295.00 298.40 286.00 290.00 0.1M
2023-08-15 304.00 304.00 284.00 295.20 0.1M
2023-08-14 305.00 310.40 302.80 304.00 0.1M
2023-08-11 309.20 312.40 307.00 307.00 0.0M
2023-08-10 306.00 309.40 301.40 309.20 0.1M
2023-08-09 308.60 309.40 305.20 306.00 0.0M
2023-08-08 307.00 313.60 304.40 308.60 0.1M
2023-08-07 305.00 311.00 305.00 307.60 0.1M
2023-08-04 301.40 306.80 299.80 306.00 0.0M
2023-08-03 303.80 309.00 299.60 301.60 0.1M
2023-08-02 304.60 306.60 300.60 303.80 0.1M
2023-08-01 302.80 310.80 299.20 309.00 0.1M
2023-07-31 298.00 304.40 295.80 302.20 0.1M
2023-07-28 288.00 298.20 286.40 298.00 0.2M
2023-07-27 302.00 312.80 294.80 298.00 0.5M
2023-07-26 283.20 284.20 280.20 281.60 0.1M
2023-07-25 281.60 285.60 278.40 283.60 0.0M
2023-07-24 273.20 281.80 273.00 281.00 0.0M
2023-07-21 277.80 278.00 271.60 274.00 0.1M
2023-07-20 278.60 279.00 272.80 277.80 0.1M
2023-07-19 273.80 279.80 273.80 279.20 0.0M
2023-07-18 275.40 275.80 272.80 273.80 0.0M
2023-07-17 273.00 281.60 270.60 276.00 0.1M
2023-07-14 269.40 275.40 267.60 273.00 0.1M
2023-07-13 264.00 269.80 263.00 268.20 0.0M
2023-07-12 259.00 264.40 257.40 263.80 0.0M
2023-07-11 260.20 263.00 255.40 259.00 0.1M
2023-07-10 257.60 260.40 255.40 260.20 0.0M
2023-07-07 256.80 259.60 255.20 258.40 0.0M
2023-07-06 262.00 262.80 255.20 256.80 0.0M
2023-07-05 263.40 265.40 260.40 262.20 0.0M
2023-07-04 268.00 269.60 262.20 263.40 0.0M
2023-07-03 272.20 275.00 265.00 268.00 0.1M
2023-06-30 274.00 275.60 266.80 272.20 0.0M
2023-06-29 273.20 275.40 268.80 273.60 0.0M
2023-06-28 262.60 273.40 262.60 273.20 0.1M
2023-06-27 264.80 266.00 257.80 262.60 0.0M
2023-06-26 268.00 269.40 257.00 264.80 0.0M
2023-06-22 268.20 271.80 265.40 269.40 0.1M
2023-06-21 264.40 271.20 262.60 269.20 0.1M
2023-06-20 265.80 269.00 262.40 264.60 0.1M
2023-06-19 270.60 275.80 260.20 266.00 0.0M
2023-06-16 267.40 276.80 261.80 270.60 0.1M
2023-06-15 265.80 268.60 264.00 267.20 0.0M
2023-06-14 266.00 269.00 259.60 265.80 0.1M
2023-06-13 265.80 271.60 265.60 266.00 0.1M
2023-06-12 260.40 267.40 259.60 265.80 0.0M
2023-06-09 258.00 260.00 250.00 259.40 0.1M
2023-06-08 259.40 263.20 255.40 258.80 0.1M
2023-06-07 261.20 263.20 259.40 263.20 0.1M
2023-06-05 263.60 263.60 257.60 261.20 0.1M
2023-06-02 269.80 271.40 261.60 264.20 0.1M
2023-06-01 271.80 274.80 264.60 269.80 0.1M
2023-05-31 254.00 265.80 251.60 264.60 0.3M
2023-05-30 253.00 256.40 252.00 254.00 0.1M
2023-05-29 247.00 255.20 247.00 253.00 0.0M
2023-05-26 240.00 247.20 240.00 246.80 0.1M
2023-05-25 240.60 247.80 239.60 240.00 0.1M
2023-05-24 247.40 250.00 236.40 239.60 0.1M
2023-05-23 248.00 253.20 245.20 250.40 0.1M
2023-05-22 251.00 253.60 246.20 249.60 0.1M
2023-05-19 251.20 254.60 242.40 249.80 0.1M
2023-05-17 264.00 264.20 248.40 249.00 0.0M
2023-05-16 261.20 267.60 254.20 264.00 0.1M
2023-05-15 253.60 256.40 252.40 255.40 0.1M
2023-05-12 250.00 255.00 246.40 252.00 0.1M
2023-05-11 239.60 246.60 238.40 245.00 0.2M
2023-05-10 243.00 243.40 238.40 239.60 0.1M
2023-05-09 242.60 244.60 240.80 243.00 0.1M
2023-05-08 244.80 244.80 237.80 242.60 0.1M
2023-05-05 253.60 255.60 243.80 244.40 0.1M
2023-05-04 249.20 261.00 246.20 251.80 0.1M
2023-05-03 248.20 250.00 243.00 244.20 0.1M
2023-05-02 252.00 257.40 244.60 248.20 0.1M
2023-04-28 262.00 265.20 250.60 252.00 0.2M
2023-04-27 249.80 269.40 242.60 267.00 0.3M
2023-04-26 267.20 269.40 257.40 267.80 0.1M
2023-04-25 263.60 271.60 263.60 267.20 0.1M
2023-04-24 256.60 265.00 255.60 263.60 0.1M
2023-04-21 272.00 272.00 254.60 256.80 0.1M
2023-04-20 270.00 274.00 268.80 270.80 0.1M
2023-04-19 267.40 271.40 264.80 270.00 0.1M
2023-04-18 270.80 272.80 264.00 267.40 0.1M
2023-04-17 262.40 274.40 262.40 270.80 0.1M
2023-04-14 268.40 268.60 261.40 262.60 0.1M
2023-04-13 267.00 269.80 265.40 268.40 0.1M
2023-04-12 268.80 270.40 261.80 267.00 0.1M
2023-04-11 269.00 270.40 262.80 268.80 0.1M
2023-04-06 264.20 270.60 264.20 269.00 0.0M
2023-04-05 263.80 266.80 261.00 264.20 0.0M
2023-04-04 257.60 264.80 257.20 263.80 0.1M
2023-04-03 258.60 259.00 247.00 257.60 0.1M
2023-03-31 256.00 262.20 252.60 258.50 0.1M
2023-03-30 262.50 262.50 244.90 256.10 0.3M
2023-03-29 261.60 267.30 260.50 267.30 0.1M
2023-03-28 263.10 263.10 253.90 261.60 0.1M
2023-03-27 260.50 267.40 253.40 263.10 0.1M
2023-03-24 265.40 269.30 257.80 259.40 0.2M
2023-03-23 255.50 265.90 252.70 265.80 0.1M
2023-03-22 258.00 261.50 254.00 255.50 0.1M
2023-03-21 253.00 259.50 250.80 258.00 0.2M
2023-03-20 250.70 255.30 248.50 252.90 0.3M
2023-03-17 243.40 252.60 242.70 251.10 0.2M
2023-03-16 238.40 244.30 236.80 243.40 0.1M
2023-03-15 237.40 239.50 232.50 238.40 0.1M
2023-03-14 230.00 238.80 230.00 237.40 0.1M
2023-03-13 236.80 236.80 228.40 233.00 0.1M
2023-03-10 239.00 239.00 234.80 237.10 0.1M
2023-03-09 235.40 242.00 232.10 240.10 0.1M
2023-03-08 238.60 241.00 231.90 235.40 0.1M
2023-03-07 234.10 247.30 234.10 238.60 0.4M
2023-03-06 234.00 235.70 229.20 233.20 0.1M
2023-03-03 234.00 238.00 231.10 234.00 0.1M
2023-03-02 226.00 234.70 221.20 234.40 1.1M
2023-03-01 220.00 230.90 219.80 226.50 0.1M
2023-02-28 211.50 221.30 211.20 220.00 0.5M
2023-02-27 207.00 208.20 205.80 208.00 0.1M
2023-02-24 210.00 212.00 206.30 207.20 0.1M
2023-02-23 208.80 212.90 206.80 210.00 0.0M
2023-02-22 209.20 213.60 206.70 208.50 0.1M
2023-02-21 208.10 209.40 203.40 209.00 0.1M
2023-02-20 206.40 208.90 204.00 208.10 0.1M
2023-02-17 203.80 208.50 203.40 206.40 0.1M
2023-02-16 200.80 206.90 200.50 206.00 0.0M
2023-02-15 199.40 200.90 195.00 200.00 0.1M
2023-02-14 198.75 202.20 195.00 195.80 0.1M
2023-02-13 194.35 204.10 193.15 198.75 0.1M
2023-02-10 203.80 204.10 194.35 194.35 0.1M
2023-02-09 210.10 210.10 202.60 203.80 0.1M
2023-02-08 210.00 215.00 203.10 210.10 0.4M
2023-02-07 202.40 217.90 200.10 213.10 0.5M
2023-02-06 189.25 189.40 180.45 186.75 0.1M
2023-02-03 191.40 193.00 188.70 189.25 0.1M
2023-02-02 188.80 192.90 188.80 192.10 0.1M
2023-02-01 185.20 189.25 184.35 187.35 0.1M
2023-01-31 184.00 186.90 183.40 185.70 0.1M
2023-01-30 184.80 185.00 182.40 184.30 0.0M
2023-01-27 183.00 185.00 181.20 184.80 0.1M
2023-01-26 179.70 185.80 179.60 182.00 0.1M
2023-01-25 183.10 183.10 179.35 179.70 0.1M
2023-01-24 182.80 184.00 180.75 183.00 0.1M
2023-01-23 185.00 186.50 180.15 181.35 0.1M
2023-01-20 183.00 184.60 181.00 183.30 0.1M
2023-01-19 179.60 184.75 178.65 181.80 0.1M
2023-01-18 183.00 183.00 177.05 177.25 0.1M
2023-01-17 178.65 180.90 177.65 180.45 0.1M
2023-01-16 179.00 180.85 177.40 178.65 0.1M
2023-01-13 182.40 186.00 178.45 179.45 0.1M
2023-01-12 183.60 185.00 179.40 181.85 0.1M
2023-01-11 187.00 189.70 184.75 185.00 0.1M
2023-01-10 192.20 192.30 184.10 187.00 0.1M
2023-01-09 200.00 202.50 190.50 192.20 0.1M
2023-01-05 199.40 200.60 194.80 200.00 0.0M
2023-01-04 195.00 202.40 194.00 199.40 0.1M
2023-01-03 207.40 207.90 193.85 195.00 0.1M
2023-01-02 212.20 214.70 209.00 210.00 0.0M