Sectra AB (SECTb)

SECTb
🏛️ 스웨덴 →
308.20
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-30 194.12 197.36 192.15 196.97 0.1M
2021-12-29 193.82 195.30 190.97 193.92 0.1M
2021-12-28 189.49 195.20 189.40 193.82 0.1M
2021-12-27 189.00 189.99 186.15 189.59 0.1M
2021-12-23 185.56 190.18 183.00 188.90 0.2M
2021-12-22 180.93 184.97 180.34 184.67 0.2M
2021-12-21 177.69 180.54 176.21 179.95 0.1M
2021-12-20 174.83 178.97 172.28 176.90 0.1M
2021-12-17 177.49 180.15 173.16 178.28 0.8M
2021-12-16 184.18 185.66 174.34 178.47 0.4M
2021-12-15 181.33 185.26 178.77 182.21 0.2M
2021-12-14 182.31 184.38 177.29 182.21 0.3M
2021-12-13 196.48 199.33 178.67 182.41 0.5M
2021-12-10 187.03 200.12 177.79 195.20 0.7M
2021-12-09 209.96 210.55 199.73 201.30 0.2M
2021-12-08 214.88 214.88 205.63 206.61 0.2M
2021-12-07 204.45 215.27 204.45 214.88 0.1M
2021-12-06 209.76 213.70 204.45 204.45 0.1M
2021-12-03 216.45 218.81 207.99 208.19 0.2M
2021-12-02 222.35 223.34 212.12 214.88 0.2M
2021-12-01 221.37 226.49 211.53 223.93 0.3M
2021-11-30 227.27 231.21 220.39 220.39 3.9M
2021-11-29 227.27 233.18 226.29 228.26 0.2M
2021-11-26 227.27 234.55 222.75 226.29 0.3M
2021-11-25 227.67 237.70 227.67 233.57 0.2M
2021-11-24 228.26 230.03 223.54 227.47 0.2M
2021-11-23 232.00 233.57 226.09 228.26 0.2M
2021-11-22 240.85 242.43 232.59 233.18 0.2M
2021-11-19 240.65 243.61 238.29 240.06 0.4M
2021-11-18 239.28 246.16 238.69 240.46 0.2M
2021-11-17 236.13 240.26 232.98 238.69 0.1M
2021-11-16 229.44 236.72 229.44 236.13 0.2M
2021-11-15 233.18 235.93 229.44 229.44 0.5M
2021-11-12 222.16 237.51 222.16 232.39 0.6M
2021-11-11 214.29 219.60 210.55 218.81 0.1M
2021-11-10 214.48 214.88 208.58 214.29 0.1M
2021-11-09 212.12 215.66 210.75 215.47 0.1M
2021-11-08 210.16 212.12 204.25 212.12 0.2M
2021-11-05 215.47 215.47 209.96 212.52 0.1M
2021-11-04 210.55 213.50 209.37 213.50 0.1M
2021-11-03 216.26 221.17 209.17 210.55 0.2M
2021-11-02 209.56 216.85 208.58 216.26 0.2M
2021-11-01 206.22 213.11 204.06 209.56 0.3M
2021-10-29 212.52 213.50 203.86 206.22 0.3M
2021-10-28 201.10 212.12 200.71 211.73 0.2M
2021-10-27 203.46 204.84 200.12 201.10 0.1M
2021-10-26 201.69 204.06 198.55 203.46 0.1M
2021-10-25 203.27 204.06 197.96 202.28 0.1M
2021-10-22 196.68 204.20 195.40 203.17 0.2M
2021-10-21 192.84 199.82 192.05 196.68 0.1M
2021-10-20 194.69 200.51 190.89 194.22 0.2M
2021-10-19 187.72 194.71 187.45 194.51 0.1M
2021-10-18 191.95 196.09 186.76 187.72 0.1M
2021-10-15 185.36 185.80 182.42 185.16 0.1M
2021-10-14 179.19 185.36 177.38 183.60 0.1M
2021-10-13 171.36 178.60 169.60 178.31 0.7M
2021-10-12 169.20 171.75 165.58 170.82 0.1M
2021-10-11 171.51 171.51 164.11 169.35 0.4M
2021-10-08 171.21 172.39 167.44 171.51 0.4M
2021-10-07 169.06 171.36 163.92 169.89 0.1M
2021-10-06 166.46 169.84 164.26 168.18 0.2M
2021-10-05 165.87 169.16 162.84 168.76 0.2M
2021-10-04 169.89 174.74 165.87 166.85 0.2M
2021-10-01 172.34 172.34 166.61 168.22 0.2M
2021-09-30 170.18 173.37 167.93 172.34 0.1M
2021-09-29 174.10 179.29 168.42 169.60 0.1M
2021-09-28 185.07 185.07 171.80 174.69 0.2M
2021-09-27 189.57 193.63 183.50 185.07 0.1M
2021-09-24 195.84 233.05 181.15 189.65 0.1M
2021-09-23 189.47 194.17 188.69 189.77 0.1M
2021-09-22 183.11 188.69 182.81 188.20 0.2M
2021-09-21 178.60 183.11 178.41 183.11 0.2M
2021-09-20 183.11 183.30 179.78 181.35 0.1M
2021-09-17 184.28 189.96 184.09 184.87 0.2M
2021-09-16 182.33 185.07 180.66 184.28 0.2M
2021-09-15 186.73 187.51 181.25 182.42 0.2M
2021-09-14 182.52 186.73 182.23 186.73 0.2M
2021-09-13 190.06 191.53 182.23 183.21 0.2M
2021-09-10 187.91 190.94 184.68 190.06 0.4M
2021-09-09 184.87 189.86 183.79 187.81 0.2M
2021-09-08 188.79 188.98 182.72 186.93 0.4M
2021-09-07 195.54 197.01 187.42 190.26 0.4M
2021-09-06 195.54 202.69 188.59 197.21 0.4M
2021-09-03 173.12 196.03 170.09 195.84 0.8M
2021-09-02 170.28 173.32 168.32 171.95 0.3M
2021-09-01 171.36 173.32 167.44 170.28 0.1M
2021-08-31 168.32 171.06 165.97 170.77 0.3M
2021-08-30 164.50 168.42 163.72 167.83 0.2M
2021-08-27 160.29 163.62 159.71 163.43 0.2M
2021-08-26 161.47 161.47 158.34 160.49 0.3M
2021-08-25 162.94 162.94 155.99 161.47 0.5M
2021-08-24 162.55 166.66 162.35 164.41 0.2M
2021-08-23 160.98 162.74 158.73 162.55 0.1M
2021-08-20 155.99 161.08 155.99 160.98 0.1M
2021-08-19 158.63 158.63 153.24 155.99 0.1M
2021-08-18 155.69 158.53 155.40 158.53 0.2M
2021-08-17 150.70 155.59 149.42 155.30 0.2M
2021-08-16 150.60 154.12 149.72 150.70 0.3M
2021-08-13 148.25 151.09 146.88 150.40 0.1M
2021-08-12 144.63 148.54 144.53 148.25 0.1M
2021-08-11 150.01 150.01 145.02 145.31 0.1M
2021-08-10 147.37 150.89 147.17 147.96 0.3M
2021-08-09 143.94 148.25 141.00 147.37 0.1M
2021-08-06 146.78 148.54 144.43 144.53 0.2M
2021-08-05 144.53 147.27 143.16 146.78 0.1M
2021-08-04 141.00 144.43 140.91 143.75 0.1M
2021-08-03 137.87 141.98 137.09 141.00 0.2M
2021-08-02 134.34 137.97 134.15 137.97 0.2M
2021-07-30 135.23 136.21 133.07 134.34 0.1M
2021-07-29 136.50 137.18 134.54 135.23 0.1M
2021-07-28 133.17 137.18 133.17 136.11 0.1M
2021-07-27 135.72 136.40 133.56 134.54 0.1M
2021-07-26 137.09 138.46 134.54 134.83 0.2M
2021-07-23 135.13 137.58 134.34 137.09 0.1M
2021-07-22 131.90 135.23 131.80 135.23 0.1M
2021-07-21 129.35 133.46 128.37 132.78 0.1M
2021-07-20 131.21 133.07 129.94 130.53 0.1M
2021-07-19 132.19 132.78 129.55 131.70 0.1M
2021-07-16 132.78 134.64 130.82 132.88 0.1M
2021-07-15 135.52 136.60 133.37 133.95 0.1M
2021-07-14 134.15 135.42 133.17 134.93 0.1M
2021-07-13 136.70 136.70 133.17 134.93 0.2M
2021-07-12 131.21 136.70 130.53 136.70 0.3M
2021-07-09 131.99 133.17 128.57 131.51 0.2M
2021-07-08 133.07 133.66 129.94 131.99 0.1M
2021-07-07 133.46 134.15 131.90 133.07 0.3M
2021-07-06 132.39 134.05 131.41 133.17 0.2M
2021-07-05 133.17 135.52 131.60 132.48 0.2M
2021-07-02 130.62 133.37 130.62 133.17 0.1M
2021-07-01 129.74 132.19 128.96 130.62 0.1M
2021-06-30 130.23 130.33 127.59 129.74 0.1M
2021-06-29 127.88 130.23 127.59 129.74 0.1M
2021-06-28 127.29 128.37 126.90 127.59 0.1M
2021-06-24 124.16 127.98 124.16 127.29 0.1M
2021-06-23 123.38 125.83 123.28 124.36 0.1M
2021-06-22 123.77 125.04 121.52 123.38 0.2M
2021-06-21 125.53 125.73 122.99 123.77 0.1M
2021-06-18 125.73 127.49 125.04 125.92 0.4M
2021-06-17 125.34 126.12 122.50 125.73 0.1M
2021-06-16 126.51 126.81 121.52 125.43 0.3M
2021-06-15 125.73 127.00 124.94 126.51 0.2M
2021-06-14 131.21 131.21 124.36 125.73 0.3M
2021-06-11 129.06 131.21 128.27 131.21 0.2M
2021-06-10 128.96 129.06 125.53 128.76 0.3M
2021-06-09 124.94 127.98 123.28 127.29 0.3M
2021-06-08 121.03 125.24 120.34 124.16 0.4M
2021-06-07 117.50 121.13 117.21 120.64 0.4M
2021-06-04 120.44 121.22 113.98 113.98 0.3M
2021-06-03 122.89 124.36 118.48 120.64 0.3M
2021-06-02 116.13 125.83 116.13 120.83 0.8M
2021-06-01 110.45 115.45 110.45 112.51 0.2M
2021-05-31 117.41 118.29 110.45 110.45 0.9M
2021-05-28 114.47 117.99 113.39 117.41 0.2M
2021-05-27 114.37 114.76 112.41 114.27 0.2M
2021-05-26 112.80 114.47 111.33 113.19 0.2M
2021-05-25 113.29 115.84 111.63 112.70 0.1M
2021-05-24 112.80 114.27 112.02 113.29 0.9M
2021-05-21 113.78 115.25 112.70 112.70 0.1M
2021-05-20 109.87 113.88 109.67 113.68 0.3M
2021-05-19 111.63 111.63 108.98 109.87 0.1M
2021-05-18 111.43 112.51 110.45 111.24 0.2M
2021-05-17 107.71 110.65 107.12 110.35 0.1M
2021-05-14 107.91 108.69 106.24 107.52 0.1M
2021-05-12 107.32 108.59 105.65 107.42 0.3M
2021-05-11 107.71 108.59 104.97 107.32 0.2M
2021-05-10 110.65 111.04 107.71 107.81 0.1M
2021-05-07 109.67 110.94 108.20 110.65 0.1M
2021-05-06 112.41 113.29 108.20 109.47 0.2M
2021-05-05 113.68 116.13 111.53 112.31 0.2M
2021-05-04 120.83 121.22 112.70 112.70 0.4M
2021-05-03 118.97 120.93 117.99 120.73 0.2M
2021-04-30 118.58 118.97 117.31 118.48 0.1M
2021-04-29 114.76 120.73 114.76 117.31 0.3M
2021-04-28 116.03 116.03 113.59 114.86 0.2M
2021-04-27 117.70 118.09 115.15 115.84 0.1M
2021-04-26 117.21 118.19 115.54 117.01 0.1M
2021-04-23 114.86 116.82 113.68 115.74 0.2M
2021-04-22 111.92 115.35 111.82 114.96 0.2M
2021-04-21 113.39 114.37 110.75 111.73 0.1M
2021-04-20 115.35 115.64 112.61 113.00 0.2M
2021-04-19 114.86 117.41 113.29 115.15 0.3M
2021-04-16 115.45 116.03 110.65 114.86 0.2M
2021-04-15 111.73 114.27 111.73 113.68 0.2M
2021-04-14 113.39 114.47 111.92 112.02 0.1M
2021-04-13 111.63 114.37 111.14 113.39 0.2M
2021-04-12 115.15 115.15 108.89 110.45 0.8M
2021-04-09 115.54 116.33 111.92 115.05 0.2M
2021-04-08 111.43 117.41 111.43 115.54 1.5M
2021-04-07 113.78 114.17 110.65 111.14 0.5M
2021-04-06 111.33 113.78 110.35 112.90 0.4M
2021-04-01 107.52 111.53 107.52 110.84 0.1M
2021-03-31 108.20 108.98 106.73 107.52 0.2M
2021-03-30 108.49 110.94 108.10 108.20 0.1M
2021-03-29 111.14 113.00 108.49 108.98 0.1M
2021-03-26 113.19 113.98 110.55 111.14 0.2M
2021-03-25 115.64 117.21 111.63 113.19 0.2M
2021-03-24 111.92 115.84 111.82 115.64 0.3M
2021-03-23 113.68 114.27 111.92 112.02 0.1M
2021-03-22 114.17 115.05 112.51 113.68 0.2M
2021-03-19 115.25 115.25 112.80 114.27 0.2M
2021-03-18 117.50 119.36 114.17 115.25 0.2M
2021-03-17 119.07 120.15 115.25 115.64 0.1M
2021-03-16 120.24 121.62 117.99 119.07 0.2M
2021-03-15 121.42 122.89 118.19 119.85 0.3M
2021-03-12 126.61 130.92 121.52 121.52 0.6M
2021-03-11 128.57 134.15 128.57 133.46 0.2M
2021-03-10 131.21 133.27 128.18 128.96 0.2M
2021-03-09 125.14 130.92 124.06 129.55 0.1M
2021-03-08 124.46 125.53 121.42 124.94 0.2M
2021-03-05 126.51 127.69 124.26 124.46 0.1M
2021-03-04 125.92 127.29 125.14 126.12 0.1M
2021-03-03 132.09 132.09 126.22 127.39 0.1M
2021-03-02 132.19 133.86 129.45 129.74 0.2M
2021-03-01 132.19 134.93 131.80 132.19 0.1M
2021-02-26 132.19 134.54 129.45 132.19 0.1M
2021-02-25 131.60 135.03 131.60 133.66 0.1M
2021-02-24 131.02 133.95 130.53 131.41 0.1M
2021-02-23 137.97 137.97 128.08 131.02 0.2M
2021-02-22 136.60 137.38 135.13 136.60 0.1M
2021-02-19 134.83 138.56 133.46 136.60 0.2M
2021-02-18 141.00 141.00 133.86 134.83 0.1M
2021-02-17 141.00 141.00 138.56 139.93 0.1M
2021-02-16 140.81 142.08 139.14 140.32 0.1M
2021-02-15 142.57 142.67 139.05 140.81 0.1M
2021-02-12 140.71 142.47 140.32 142.18 0.2M
2021-02-11 138.95 141.59 138.26 140.71 0.3M
2021-02-10 141.00 141.00 137.77 138.95 0.2M
2021-02-09 145.21 145.21 139.73 141.00 0.1M
2021-02-08 143.75 146.00 142.47 143.45 0.1M
2021-02-05 142.96 144.92 142.37 143.35 0.1M
2021-02-04 143.94 145.02 141.98 144.43 0.1M
2021-02-03 147.27 147.66 143.26 143.94 0.1M
2021-02-02 142.77 146.98 142.77 146.98 0.2M
2021-02-01 139.93 143.84 139.05 142.28 0.2M
2021-01-29 137.97 140.32 136.11 139.53 0.1M
2021-01-28 137.97 139.83 131.99 138.26 0.2M
2021-01-27 142.28 142.86 136.21 138.26 0.2M
2021-01-26 144.14 144.14 141.10 142.28 0.1M
2021-01-25 144.92 146.68 142.77 143.84 0.1M
2021-01-22 144.92 144.92 142.57 144.92 0.1M
2021-01-21 146.10 149.72 144.92 145.21 0.2M
2021-01-20 143.94 146.10 141.20 145.70 0.2M
2021-01-19 147.17 147.86 144.23 145.12 0.1M
2021-01-18 146.88 147.47 144.63 144.92 0.1M
2021-01-15 147.37 147.37 144.23 146.88 0.2M
2021-01-14 146.00 148.25 144.92 147.37 0.1M
2021-01-13 145.31 146.78 144.04 145.80 0.1M
2021-01-12 146.29 146.29 141.59 145.61 0.2M
2021-01-11 143.75 147.47 141.79 143.75 0.3M
2021-01-08 140.32 144.23 139.05 143.55 0.3M
2021-01-07 145.41 148.64 139.14 140.32 0.3M
2021-01-05 144.92 146.49 139.24 145.31 0.3M
2021-01-04 143.75 146.00 142.37 144.63 0.1M