Sandvik (SAND)

SAND
🏛️ 스웨덴 →
261.50
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
2022-12-30 191.05 191.90 188.40 188.40 1.7M
2022-12-29 189.15 192.20 189.15 191.65 1.1M
2022-12-28 192.05 193.30 189.45 190.20 1.1M
2022-12-27 190.75 192.85 190.70 191.85 0.7M
2022-12-23 187.40 190.15 187.40 189.60 1.2M
2022-12-22 191.50 192.30 186.80 187.40 1.6M
2022-12-21 188.00 191.95 186.95 191.75 1.9M
2022-12-20 186.50 189.10 185.60 187.15 2.0M
2022-12-19 188.10 189.70 187.70 188.60 1.7M
2022-12-16 189.25 191.30 187.55 187.55 4.0M
2022-12-15 191.90 192.70 188.75 189.35 2.6M
2022-12-14 193.85 195.40 190.80 194.10 2.1M
2022-12-13 189.80 196.45 188.75 193.15 2.3M
2022-12-12 188.50 190.40 188.10 189.30 1.3M
2022-12-09 187.60 189.95 187.00 189.35 2.3M
2022-12-08 188.90 190.00 186.65 186.65 1.9M
2022-12-07 192.95 193.15 187.10 187.40 2.7M
2022-12-06 194.25 196.55 192.70 193.75 2.2M
2022-12-05 193.45 195.50 191.75 194.25 1.3M
2022-12-02 193.25 193.85 190.35 193.45 1.7M
2022-12-01 193.55 194.60 190.60 193.45 2.2M
2022-11-30 193.40 195.25 190.80 191.00 4.2M
2022-11-29 191.80 193.20 191.45 192.00 1.1M
2022-11-28 193.00 193.70 191.00 191.00 1.1M
2022-11-25 194.30 194.95 192.85 194.40 0.9M
2022-11-24 194.90 195.95 193.15 194.00 0.8M
2022-11-23 193.55 196.60 193.50 194.95 1.5M
2022-11-22 189.80 193.95 189.70 193.40 1.7M
2022-11-21 190.50 190.55 189.15 190.05 1.3M
2022-11-18 189.50 192.80 189.20 190.90 2.0M
2022-11-17 191.55 193.00 187.90 188.50 1.8M
2022-11-16 193.00 194.40 189.60 190.05 1.2M
2022-11-15 196.30 196.70 191.55 193.10 2.4M
2022-11-14 196.55 198.85 193.15 195.45 1.8M
2022-11-11 193.55 198.05 191.70 196.05 3.2M
2022-11-10 186.10 193.05 184.40 191.10 3.2M
2022-11-09 186.50 187.45 184.65 187.05 1.6M
2022-11-08 184.10 187.20 182.65 186.50 1.8M
2022-11-07 176.90 184.95 175.65 184.55 2.6M
2022-11-04 171.05 177.45 171.00 177.45 1.3M
2022-11-03 171.15 171.35 168.40 169.85 1.8M
2022-11-02 174.60 175.50 172.60 172.95 1.5M
2022-11-01 174.55 176.45 172.70 173.70 1.8M
2022-10-31 177.00 177.00 172.15 172.60 2.1M
2022-10-28 174.10 176.00 171.75 175.55 2.0M
2022-10-27 175.80 176.65 173.70 176.15 2.4M
2022-10-26 173.00 175.90 171.35 175.90 1.7M
2022-10-25 175.00 175.00 170.40 173.15 2.8M
2022-10-24 172.00 174.65 169.00 174.00 2.9M
2022-10-21 166.60 170.85 166.10 170.25 2.8M
2022-10-20 166.00 170.15 163.95 168.65 3.4M
2022-10-19 170.50 171.30 165.80 165.80 2.5M
2022-10-18 167.15 171.70 165.60 169.45 4.6M
2022-10-17 157.20 166.20 155.85 164.55 5.1M
2022-10-14 159.85 161.75 156.05 156.70 3.0M
2022-10-13 154.20 159.30 151.75 158.40 2.2M
2022-10-12 154.60 157.55 153.20 155.00 2.1M
2022-10-11 151.85 154.50 150.60 153.65 2.1M
2022-10-10 152.60 155.95 151.65 153.35 1.5M
2022-10-07 158.60 158.80 152.40 153.10 1.7M
2022-10-06 159.00 160.95 157.90 158.60 1.5M
2022-10-05 161.30 162.80 157.25 158.65 1.8M
2022-10-04 157.45 163.20 156.95 163.20 2.2M
2022-10-03 152.70 155.75 149.40 155.65 2.5M
2022-09-30 148.30 153.10 147.55 152.55 2.8M
2022-09-29 152.95 152.95 145.30 147.30 2.9M
2022-09-28 147.35 153.45 146.85 152.95 2.4M
2022-09-27 149.70 150.95 148.40 149.40 2.3M
2022-09-26 148.80 151.85 148.50 148.65 2.1M
2022-09-23 150.45 152.30 149.10 149.85 2.3M
2022-09-22 153.75 154.50 148.75 149.30 3.0M
2022-09-21 153.45 155.95 152.45 155.30 1.6M
2022-09-20 157.75 159.00 154.00 154.50 1.7M
2022-09-19 156.15 158.20 154.45 157.00 2.1M
2022-09-16 155.80 156.85 153.60 155.05 2.8M
2022-09-15 159.85 160.85 157.15 157.75 1.7M
2022-09-14 161.90 163.40 157.70 158.95 2.5M
2022-09-13 171.35 171.35 163.90 163.90 1.9M
2022-09-12 167.95 170.20 166.85 169.80 1.6M
2022-09-09 163.80 167.15 163.50 165.50 2.4M
2022-09-08 162.40 164.15 158.75 163.10 2.3M
2022-09-07 159.60 162.95 159.05 162.50 1.6M
2022-09-06 161.75 164.35 160.45 161.80 1.8M
2022-09-05 162.70 163.55 160.15 161.80 2.0M
2022-09-02 160.80 167.25 159.80 167.15 2.3M
2022-09-01 165.15 165.80 158.45 158.45 2.7M
2022-08-31 172.45 173.30 166.95 166.95 3.1M
2022-08-30 172.00 176.95 170.95 171.75 1.8M
2022-08-29 169.60 172.75 168.15 171.35 1.6M
2022-08-26 177.80 178.00 170.35 170.40 3.9M
2022-08-25 173.22 174.69 171.03 173.55 3.8M
2022-08-24 172.41 173.07 168.70 172.31 3.8M
2022-08-23 171.31 174.93 170.84 172.50 2.5M
2022-08-22 175.93 176.88 171.12 171.12 2.5M
2022-08-19 178.12 179.07 175.93 175.93 2.3M
2022-08-18 172.69 180.17 172.69 179.40 2.6M
2022-08-17 176.98 177.45 171.41 171.84 1.9M
2022-08-16 173.60 176.60 172.60 176.60 1.5M
2022-08-15 175.31 175.41 171.98 172.69 1.0M
2022-08-12 174.17 176.17 173.69 174.60 1.0M
2022-08-11 175.79 176.79 172.03 174.17 0.9M
2022-08-10 168.89 174.93 167.70 174.50 1.4M
2022-08-09 171.88 171.93 168.13 169.89 1.2M
2022-08-08 169.41 174.31 169.41 172.03 1.1M
2022-08-05 171.65 172.84 167.98 167.98 1.9M
2022-08-04 171.50 173.03 170.89 171.65 2.0M
2022-08-03 172.36 172.36 169.74 170.65 1.9M
2022-08-02 170.84 172.74 169.89 172.46 1.8M
2022-08-01 177.98 178.45 171.74 172.74 2.0M
2022-07-29 174.17 177.98 173.65 177.17 1.9M
2022-07-28 169.08 172.65 168.74 172.07 1.6M
2022-07-27 168.98 170.60 167.70 167.98 1.5M
2022-07-26 166.41 170.31 165.89 167.70 1.9M
2022-07-25 166.84 167.70 164.70 166.41 1.3M
2022-07-22 166.70 169.41 164.60 167.51 2.2M
2022-07-21 164.32 167.41 161.89 167.03 3.1M
2022-07-20 163.70 167.32 162.27 164.41 2.1M
2022-07-19 156.94 163.84 155.94 163.84 2.7M
2022-07-18 160.04 161.70 157.23 158.51 3.0M
2022-07-15 160.84 163.37 152.33 159.18 4.8M
2022-07-14 162.37 164.70 158.27 160.84 2.0M
2022-07-13 164.51 166.70 161.46 163.51 2.0M
2022-07-12 158.42 164.89 158.13 164.89 2.4M
2022-07-11 164.27 164.84 161.32 161.89 1.8M
2022-07-08 166.13 167.98 164.32 167.36 1.8M
2022-07-07 161.32 166.03 160.23 165.60 2.3M
2022-07-06 158.18 160.99 157.13 160.56 2.1M
2022-07-05 161.56 163.13 156.66 156.85 2.1M
2022-07-04 159.37 161.80 158.75 160.37 1.2M
2022-07-01 156.18 162.13 154.90 157.99 2.2M
2022-06-30 162.51 163.03 156.09 157.85 3.5M
2022-06-29 166.70 167.55 163.03 164.98 2.5M
2022-06-28 167.13 169.84 165.32 165.60 2.0M
2022-06-27 162.27 168.70 162.27 166.70 2.6M
2022-06-23 166.55 166.70 158.75 159.42 2.3M
2022-06-22 168.17 168.79 164.46 167.36 2.3M
2022-06-21 170.08 173.45 169.36 171.31 1.8M
2022-06-20 172.41 173.22 167.74 168.79 2.1M
2022-06-17 176.07 177.79 171.27 171.27 4.4M
2022-06-16 181.02 181.45 174.31 175.64 2.1M
2022-06-15 181.07 183.07 179.21 181.69 2.2M
2022-06-14 183.45 183.69 178.93 179.97 1.8M
2022-06-13 182.07 184.45 180.64 181.59 2.3M
2022-06-10 189.92 192.16 184.16 185.11 2.4M
2022-06-09 194.63 195.68 190.54 191.40 1.8M
2022-06-08 196.72 197.58 194.63 194.92 1.1M
2022-06-07 197.96 198.53 193.49 196.44 1.7M
2022-06-03 197.96 198.91 196.15 197.77 1.8M
2022-06-02 194.54 197.49 193.58 197.01 1.6M
2022-06-01 191.01 194.82 189.78 193.49 2.6M
2022-05-31 193.11 194.25 190.35 190.35 9.8M
2022-05-30 192.73 194.35 191.78 192.92 1.7M
2022-05-27 185.68 192.35 184.49 191.87 2.6M
2022-05-25 182.54 184.11 179.45 180.93 1.4M
2022-05-24 182.73 183.92 180.88 181.07 1.4M
2022-05-23 185.59 185.83 180.93 184.11 1.7M
2022-05-20 183.78 185.88 181.88 182.83 2.1M
2022-05-19 179.97 182.12 179.12 181.54 1.9M
2022-05-18 183.73 187.59 183.07 183.21 2.5M
2022-05-17 181.40 187.78 180.40 183.69 2.9M
2022-05-16 178.50 181.40 177.07 180.21 2.6M
2022-05-13 177.98 178.78 174.26 178.40 2.7M
2022-05-12 175.55 177.93 173.79 176.31 2.7M
2022-05-11 173.41 179.97 171.55 178.88 5.1M
2022-05-10 169.41 177.07 167.93 171.84 3.5M
2022-05-09 169.55 169.98 165.32 167.65 2.4M
2022-05-06 171.17 172.22 167.32 170.08 3.0M
2022-05-05 176.45 176.60 170.69 171.17 2.5M
2022-05-04 176.36 177.17 171.74 172.41 2.9M
2022-05-03 176.98 177.98 174.79 176.41 2.2M
2022-05-02 177.02 178.02 159.89 175.79 2.6M
2022-04-29 178.12 179.88 177.17 179.17 2.5M
2022-04-28 183.64 183.64 174.12 176.26 3.2M
2022-04-27 183.69 188.83 182.26 185.54 2.6M
2022-04-26 187.92 188.83 183.45 183.97 2.7M
2022-04-25 188.73 190.35 185.11 185.16 3.2M
2022-04-22 194.54 195.39 191.30 192.44 2.6M
2022-04-21 195.30 202.05 191.49 197.96 4.6M
2022-04-20 186.92 197.01 186.11 193.87 5.6M
2022-04-19 182.59 187.64 180.97 186.92 2.2M
2022-04-14 183.64 183.83 180.64 182.59 0.8M
2022-04-13 182.12 182.69 179.02 182.16 1.5M
2022-04-12 181.78 183.88 178.78 182.16 2.7M
2022-04-11 188.49 188.49 182.16 183.02 1.9M
2022-04-08 185.49 188.78 183.31 188.49 2.5M
2022-04-07 183.92 185.88 182.78 183.69 2.8M
2022-04-06 188.92 190.63 181.31 184.02 3.7M
2022-04-05 194.35 195.20 189.16 189.82 2.4M
2022-04-04 195.58 196.15 190.92 194.35 1.8M
2022-04-01 191.30 196.06 190.63 194.44 2.0M
2022-03-31 196.53 197.11 190.54 191.30 3.6M
2022-03-30 198.15 199.48 190.44 194.16 4.8M
2022-03-29 197.49 204.81 195.96 201.58 2.5M
2022-03-28 194.35 196.82 193.39 194.92 1.6M
2022-03-25 203.20 203.86 192.63 192.92 2.6M
2022-03-24 206.15 207.29 201.86 202.53 2.0M
2022-03-23 208.24 209.57 202.24 206.24 1.9M
2022-03-22 209.10 209.76 206.91 207.96 1.5M
2022-03-21 206.24 208.81 205.01 208.43 1.4M
2022-03-18 206.43 207.77 204.24 206.24 2.9M
2022-03-17 211.76 213.00 204.62 205.67 3.1M
2022-03-16 208.43 211.95 203.20 211.19 3.2M
2022-03-15 200.34 203.39 196.82 201.86 1.9M
2022-03-14 201.77 205.77 200.15 202.15 2.2M
2022-03-11 197.96 202.05 196.06 197.96 3.9M
2022-03-10 197.01 199.48 193.20 197.96 4.1M
2022-03-09 193.39 196.82 189.44 196.44 4.1M
2022-03-08 180.35 191.59 179.07 187.30 3.6M
2022-03-07 170.27 187.92 169.41 184.16 4.7M
2022-03-04 183.69 184.54 176.74 177.74 4.4M
2022-03-03 191.01 193.11 186.26 186.59 3.1M
2022-03-02 181.26 193.30 180.97 192.44 4.7M
2022-03-01 195.01 196.82 185.45 185.45 4.6M
2022-02-28 196.82 199.96 191.68 196.92 5.6M
2022-02-25 203.01 208.05 199.01 206.53 2.8M
2022-02-24 201.86 208.62 199.96 202.05 4.9M
2022-02-23 217.47 220.04 214.24 214.24 1.9M
2022-02-22 213.29 220.04 212.05 217.00 2.5M
2022-02-21 226.42 227.75 217.09 219.85 1.9M
2022-02-18 226.80 228.32 224.42 225.75 1.9M
2022-02-17 232.42 234.22 226.90 227.28 1.6M
2022-02-16 229.75 233.46 228.80 232.32 2.3M
2022-02-15 220.99 229.08 220.61 228.51 1.9M
2022-02-14 221.09 222.71 217.00 221.66 2.8M
2022-02-11 224.52 227.85 223.94 226.51 1.7M
2022-02-10 228.80 229.75 225.66 227.85 1.5M
2022-02-09 224.42 230.61 223.94 228.80 1.4M
2022-02-08 223.47 225.94 221.37 222.42 1.4M
2022-02-07 224.99 226.61 222.23 224.52 1.5M
2022-02-04 233.37 234.51 222.99 222.99 2.2M
2022-02-03 234.79 234.79 231.08 233.37 1.8M
2022-02-02 236.13 237.55 233.65 235.27 1.6M
2022-02-01 233.18 236.79 232.70 234.70 1.9M
2022-01-31 231.27 232.89 229.56 230.61 1.9M
2022-01-28 233.37 234.60 225.75 228.04 2.2M
2022-01-27 228.42 234.79 227.85 233.18 2.1M
2022-01-26 227.47 234.60 226.99 232.32 2.8M
2022-01-25 225.75 227.66 222.61 225.56 2.5M
2022-01-24 230.80 232.22 222.14 224.90 3.0M
2022-01-21 237.08 237.17 230.42 232.99 2.3M
2022-01-20 237.94 242.31 233.56 237.65 3.6M
2022-01-19 233.18 239.27 232.80 234.70 2.7M
2022-01-18 237.55 238.32 232.70 234.32 2.2M
2022-01-17 236.41 240.12 236.41 239.27 1.1M
2022-01-14 241.65 243.17 234.79 235.56 2.2M
2022-01-13 243.17 246.12 240.60 244.79 1.8M
2022-01-12 243.65 244.79 239.08 243.17 2.0M
2022-01-11 239.84 242.69 238.79 241.65 1.8M
2022-01-10 243.65 245.07 237.08 237.94 2.2M
2022-01-07 244.88 246.79 241.27 242.12 2.8M
2022-01-05 249.36 250.50 246.98 247.45 1.0M
2022-01-04 245.07 250.12 245.07 248.79 2.3M
2022-01-03 240.60 244.88 240.60 244.88 1.4M