SSAB AB (SSABa)

SSABa
🏛️ 스웨덴 →
60.38
마지막 업데이트: 2025-10-02
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:00 54.46 54.88 54.46 54.72 24.7K
09:01 54.86 55.00 54.86 54.94 13.3K
09:02 55.02 55.30 55.02 55.30 17.4K
09:03 55.30 55.34 55.24 55.24 10.6K
09:04 55.28 55.38 55.28 55.38 4.6K
09:05 55.40 55.40 55.32 55.32 4.0K
09:06 55.46 55.50 55.42 55.42 8.3K
09:07 55.34 55.44 55.34 55.44 2.5K
09:08 55.42 55.48 55.38 55.48 15.8K
09:09 55.50 55.56 55.48 55.48 14.9K
09:10 55.46 55.46 55.36 55.36 0.7K
09:11 55.44 55.44 55.34 55.36 0.8K
09:13 55.30 55.30 55.30 55.30 0.0K
09:14 55.30 55.30 55.30 55.30 0.1K
09:15 55.32 55.32 55.30 55.30 0.5K
09:16 55.30 55.30 55.30 55.30 0.5K
09:17 55.30 55.30 55.30 55.30 0.8K
09:19 55.36 55.36 55.34 55.34 0.8K
09:21 55.40 55.40 55.40 55.40 0.1K
09:22 55.40 55.42 55.40 55.42 0.7K
09:23 55.44 55.54 55.40 55.54 27.8K
09:24 55.50 55.50 55.50 55.50 0.9K
09:25 55.50 55.52 55.50 55.52 1.1K
09:26 55.54 55.54 55.54 55.54 0.2K
09:27 55.54 55.54 55.54 55.54 0.4K
09:28 55.52 55.52 55.46 55.48 2.0K
09:30 55.48 55.52 55.46 55.46 1.3K
09:31 55.46 55.46 55.46 55.46 0.4K
09:32 55.50 55.54 55.48 55.48 1.4K
09:33 55.52 55.52 55.52 55.52 0.2K
09:34 55.56 55.56 55.50 55.50 13.0K
09:35 55.48 55.54 55.48 55.54 0.6K
09:36 55.46 55.46 55.42 55.42 0.1K
09:37 55.40 55.42 55.40 55.42 3.8K
09:38 55.52 55.52 55.52 55.52 0.1K
09:39 55.54 55.60 55.54 55.60 3.0K
09:40 55.64 55.68 55.64 55.66 3.1K
09:41 55.64 55.66 55.60 55.66 1.2K
09:42 55.66 55.66 55.66 55.66 0.2K
09:43 55.66 55.66 55.52 55.58 2.6K
09:44 55.52 55.56 55.52 55.56 0.0K
09:45 55.54 55.54 55.48 55.48 0.5K
09:47 55.42 55.42 55.42 55.42 0.6K
09:48 55.40 55.40 55.36 55.36 1.0K
09:49 55.42 55.42 55.42 55.42 0.8K
09:50 55.44 55.46 55.44 55.46 0.3K
09:51 55.42 55.42 55.42 55.42 0.7K
09:52 55.40 55.40 55.40 55.40 0.1K
09:53 55.36 55.36 55.36 55.36 0.7K
09:54 55.34 55.34 55.30 55.30 8.2K
09:55 55.28 55.28 55.28 55.28 0.5K
09:57 55.28 55.36 55.28 55.36 11.3K
09:58 55.32 55.32 55.32 55.32 0.8K
09:59 55.30 55.30 55.30 55.30 0.4K
10:03 55.30 55.30 55.30 55.30 0.0K
10:04 55.28 55.28 55.28 55.28 1.1K
10:06 55.30 55.30 55.30 55.30 0.7K
10:09 55.24 55.24 55.24 55.24 0.6K
10:11 55.30 55.30 55.30 55.30 0.4K
10:14 55.32 55.34 55.32 55.32 0.5K
10:15 55.34 55.34 55.34 55.34 0.4K
10:16 55.34 55.34 55.34 55.34 0.4K
10:17 55.30 55.30 55.30 55.30 0.3K
10:19 55.36 55.44 55.36 55.44 1.5K
10:20 55.40 55.46 55.40 55.40 1.4K
10:21 55.40 55.40 55.40 55.40 0.2K
10:22 55.38 55.38 55.38 55.38 1.4K
10:23 55.42 55.42 55.42 55.42 1.1K
10:24 55.42 55.42 55.42 55.42 0.3K
10:25 55.38 55.38 55.36 55.36 0.8K
10:26 55.32 55.32 55.32 55.32 0.1K
10:27 55.28 55.30 55.22 55.22 22.5K
10:32 55.16 55.18 55.14 55.16 0.8K
10:33 55.18 55.26 55.18 55.26 1.1K
10:35 55.22 55.22 55.22 55.22 0.3K
10:38 55.14 55.14 55.14 55.14 21.0K
10:39 55.16 55.16 55.14 55.14 0.5K
10:40 55.18 55.26 55.18 55.22 23.0K
10:41 55.20 55.32 55.20 55.32 62.5K
10:42 55.34 55.38 55.34 55.38 6.5K
10:43 55.40 55.44 55.38 55.44 26.7K
10:44 55.40 55.40 55.34 55.34 1.1K
10:45 55.30 55.40 55.30 55.40 20.0K
10:46 55.36 55.36 55.36 55.36 0.6K
10:47 55.36 55.36 55.36 55.36 0.0K
10:48 55.38 55.38 55.36 55.38 0.7K
10:49 55.38 55.40 55.38 55.40 0.3K
10:50 55.38 55.38 55.38 55.38 0.0K
10:51 55.38 55.42 55.38 55.42 2.4K
10:52 55.44 55.44 55.44 55.44 14.0K
10:53 55.50 55.56 55.50 55.56 14.2K
10:54 55.58 55.70 55.58 55.64 39.1K
10:55 55.62 55.66 55.60 55.60 27.1K
10:56 55.64 55.68 55.58 55.68 68.2K
10:57 55.62 55.64 55.56 55.60 54.1K
10:58 55.56 55.64 55.56 55.64 6.5K
11:00 55.58 55.58 55.54 55.54 0.7K
11:01 55.48 55.50 55.48 55.50 0.4K
11:02 55.56 55.56 55.46 55.46 48.5K
11:03 55.46 55.46 55.40 55.44 25.4K
11:04 55.54 55.62 55.46 55.62 74.4K
11:05 55.54 55.60 55.54 55.60 15.3K
11:07 55.56 55.60 55.56 55.60 27.2K
11:08 55.60 55.60 55.60 55.60 0.0K
11:10 55.58 55.60 55.52 55.56 52.5K
11:11 55.48 55.54 55.44 55.44 22.0K
11:12 55.44 55.48 55.40 55.44 37.6K
11:13 55.40 55.50 55.40 55.40 33.9K
11:14 55.28 55.30 55.28 55.30 51.7K
11:15 55.30 55.30 55.30 55.30 2.1K
11:16 55.28 55.28 55.28 55.28 1.1K
11:17 55.30 55.30 55.22 55.22 1.9K
11:19 55.26 55.26 55.26 55.26 0.9K
11:20 55.22 55.26 55.22 55.26 0.0K
11:21 55.30 55.30 55.30 55.30 6.9K
11:22 55.30 55.30 55.30 55.30 1.0K
11:23 55.30 55.30 55.30 55.30 2.8K
11:24 55.26 55.30 55.26 55.26 7.0K
11:25 55.20 55.20 55.16 55.16 21.9K
11:26 55.16 55.22 55.16 55.22 22.1K
11:27 55.14 55.20 55.14 55.20 16.6K
11:28 55.24 55.24 55.24 55.24 0.0K
11:29 55.18 55.18 55.12 55.16 17.8K
11:31 55.18 55.18 55.06 55.06 6.3K
11:34 55.18 55.18 55.18 55.18 0.2K
11:36 55.14 55.14 55.14 55.14 0.5K
11:37 55.10 55.12 55.08 55.08 7.0K
11:38 55.10 55.14 55.08 55.08 17.6K
11:39 55.08 55.08 55.08 55.08 2.0K
11:40 55.10 55.12 55.08 55.08 1.1K
11:41 55.06 55.06 55.06 55.06 0.6K
11:43 55.10 55.14 55.10 55.14 0.4K
11:44 55.12 55.14 55.08 55.08 1.8K
11:45 55.06 55.10 55.00 55.00 17.8K
11:46 55.02 55.10 55.02 55.10 1.6K
11:47 55.00 55.00 55.00 55.00 78.2K
11:48 54.98 55.00 54.98 55.00 1.6K
11:50 54.98 54.98 54.98 54.98 0.4K
11:51 54.96 55.00 54.94 54.94 4.6K
11:52 54.90 54.90 54.90 54.90 24.8K
11:54 54.90 54.90 54.86 54.88 2.2K
11:55 54.84 54.88 54.84 54.86 18.3K
11:56 54.88 54.88 54.88 54.88 0.8K
11:57 54.90 54.90 54.90 54.90 18.7K
11:58 54.90 54.90 54.86 54.86 9.2K
11:59 54.90 54.90 54.90 54.90 23.9K
12:00 54.90 54.90 54.90 54.90 31.0K
12:01 54.92 54.98 54.92 54.98 1.7K
12:02 55.00 55.00 55.00 55.00 0.2K
12:03 54.94 54.94 54.94 54.94 0.5K
12:04 54.92 54.92 54.84 54.84 2.8K
12:05 54.86 54.86 54.84 54.84 1.0K
12:07 54.86 54.86 54.86 54.86 1.4K
12:08 54.88 54.88 54.88 54.88 0.1K
12:09 54.88 54.90 54.88 54.90 0.7K
12:10 54.98 54.98 54.98 54.98 0.0K
12:13 55.00 55.00 55.00 55.00 3.3K
12:14 54.98 54.98 54.94 54.94 1.7K
12:15 54.92 54.92 54.92 54.92 1.5K
12:17 54.92 54.92 54.92 54.92 0.5K
12:19 54.90 54.92 54.90 54.92 0.8K
12:21 54.94 54.94 54.94 54.94 0.2K
12:22 54.88 54.88 54.88 54.88 0.0K
12:23 54.88 54.96 54.88 54.96 4.0K
12:26 54.94 54.96 54.94 54.96 0.9K
12:27 55.00 55.00 55.00 55.00 0.0K
12:29 55.00 55.00 55.00 55.00 0.6K
12:33 54.96 54.96 54.92 54.92 0.5K
12:34 54.92 54.92 54.92 54.92 2.1K
12:35 54.86 54.88 54.82 54.86 15.3K
12:36 54.80 54.80 54.80 54.80 0.0K
12:37 54.70 54.70 54.70 54.70 1.0K
12:40 54.70 54.70 54.70 54.70 0.0K
12:43 54.70 54.70 54.70 54.70 0.5K
12:44 54.72 54.72 54.72 54.72 0.0K
12:47 54.72 54.72 54.72 54.72 0.3K
12:49 54.78 54.78 54.78 54.78 0.0K
12:50 54.80 54.80 54.80 54.80 0.0K
12:51 54.78 54.78 54.78 54.78 0.5K
12:54 54.76 54.76 54.76 54.76 14.3K
12:56 54.76 54.76 54.76 54.76 1.6K
12:57 54.74 54.74 54.72 54.72 5.0K
13:03 54.84 54.84 54.84 54.84 0.5K
13:04 54.88 54.88 54.88 54.88 0.2K
13:06 54.86 54.86 54.80 54.80 4.0K
13:08 54.86 54.86 54.86 54.86 0.0K
13:09 54.80 54.80 54.80 54.80 1.3K
13:10 54.82 54.82 54.82 54.82 0.1K
13:12 54.78 54.78 54.78 54.78 0.2K
13:13 54.78 54.78 54.78 54.78 0.0K
13:20 54.84 54.86 54.84 54.86 6.0K
13:25 54.82 54.82 54.80 54.80 2.5K
13:27 54.80 54.80 54.80 54.80 0.2K
13:28 54.78 54.78 54.78 54.78 1.6K
13:33 54.90 54.90 54.90 54.90 0.5K
13:35 54.90 54.90 54.90 54.90 0.4K
13:36 54.96 54.96 54.96 54.96 1.0K
13:37 54.94 54.94 54.94 54.94 0.1K
13:39 54.96 54.96 54.96 54.96 0.0K
13:41 55.08 55.10 55.08 55.10 29.2K
13:42 55.14 55.14 55.14 55.14 15.4K
13:43 55.24 55.24 55.18 55.18 4.4K
13:44 55.16 55.16 55.16 55.16 10.7K
13:45 55.16 55.16 55.16 55.16 0.8K
13:46 55.12 55.12 55.12 55.12 2.2K
13:47 55.18 55.18 55.18 55.18 0.3K
13:48 55.18 55.18 55.18 55.18 0.6K
13:50 55.22 55.24 55.22 55.24 0.2K
13:51 55.24 55.24 55.24 55.24 0.6K
13:52 55.26 55.26 55.26 55.26 2.6K
13:53 55.24 55.24 55.24 55.24 0.2K
13:54 55.20 55.26 55.20 55.26 16.6K
13:55 55.24 55.24 55.22 55.22 2.3K
13:56 55.20 55.24 55.20 55.24 16.3K
13:57 55.26 55.26 55.20 55.20 5.6K
13:58 55.18 55.18 55.18 55.18 2.1K
14:00 55.16 55.16 55.16 55.16 0.0K
14:02 55.16 55.16 55.08 55.08 1.9K
14:03 55.10 55.10 55.10 55.10 0.0K
14:05 55.04 55.04 55.04 55.04 10.0K
14:07 55.06 55.06 55.02 55.02 9.4K
14:08 55.06 55.06 55.06 55.06 1.7K
14:09 55.12 55.12 55.12 55.12 0.1K
14:12 55.16 55.16 55.16 55.16 0.0K
14:13 55.10 55.10 55.08 55.08 15.9K
14:14 55.08 55.12 55.08 55.12 17.9K
14:15 55.14 55.14 55.14 55.14 0.5K
14:16 55.18 55.18 55.10 55.10 9.6K
14:17 55.12 55.12 55.10 55.10 19.5K
14:18 55.10 55.20 55.10 55.20 1.7K
14:19 55.30 55.30 55.30 55.30 0.0K
14:20 55.32 55.36 55.26 55.26 27.3K
14:21 55.38 55.40 55.30 55.34 50.3K
14:22 55.30 55.36 55.28 55.36 49.0K
14:23 55.28 55.34 55.24 55.34 33.6K
14:25 55.34 55.34 55.34 55.34 0.0K
14:26 55.26 55.26 55.18 55.20 5.5K
14:27 55.16 55.16 55.16 55.16 8.2K
14:28 55.22 55.22 55.16 55.16 14.4K
14:29 55.26 55.26 55.26 55.26 0.6K
14:30 55.18 55.18 55.18 55.18 0.1K
14:31 55.18 55.18 55.16 55.16 1.4K
14:32 55.16 55.16 55.16 55.16 1.3K
14:34 55.20 55.22 55.20 55.22 1.3K
14:35 55.22 55.22 55.12 55.18 15.4K
14:36 55.20 55.22 55.20 55.22 1.1K
14:39 55.34 55.34 55.30 55.30 0.3K
14:42 55.34 55.34 55.34 55.34 2.4K
14:43 55.38 55.38 55.38 55.38 1.1K
14:44 55.34 55.34 55.26 55.30 14.1K
14:45 55.26 55.30 55.26 55.30 0.2K
14:46 55.30 55.30 55.30 55.30 13.4K
14:47 55.36 55.38 55.30 55.38 15.4K
14:48 55.38 55.38 55.38 55.38 0.4K
14:49 55.28 55.28 55.26 55.26 9.9K
14:51 55.32 55.36 55.28 55.28 16.7K
14:52 55.32 55.40 55.32 55.40 2.7K
14:53 55.42 55.46 55.42 55.46 1.6K
14:54 55.48 55.50 55.48 55.50 0.2K
14:57 55.48 55.48 55.48 55.48 0.0K
14:58 55.48 55.56 55.48 55.56 8.0K
14:59 55.56 55.64 55.56 55.64 3.6K
15:00 55.68 55.68 55.62 55.62 0.6K
15:01 55.64 55.68 55.64 55.68 3.2K
15:03 55.74 55.74 55.74 55.74 0.5K
15:04 55.76 55.76 55.72 55.76 0.8K
15:05 55.72 55.72 55.58 55.58 11.0K
15:06 55.56 55.58 55.52 55.56 34.8K
15:07 55.54 55.54 55.54 55.54 0.1K
15:09 55.56 55.56 55.56 55.56 0.0K
15:11 55.52 55.52 55.48 55.48 1.3K
15:12 55.50 55.50 55.50 55.50 1.2K
15:14 55.48 55.48 55.48 55.48 0.1K
15:15 55.46 55.46 55.46 55.46 5.3K
15:16 55.44 55.44 55.44 55.44 0.7K
15:17 55.40 55.40 55.38 55.40 30.3K
15:18 55.46 55.46 55.46 55.46 1.4K
15:19 55.48 55.52 55.48 55.52 1.8K
15:21 55.60 55.60 55.58 55.58 1.7K
15:22 55.54 55.54 55.54 55.54 0.2K
15:23 55.52 55.52 55.52 55.52 0.9K
15:24 55.48 55.48 55.48 55.48 2.0K
15:26 55.50 55.50 55.36 55.36 18.1K
15:27 55.30 55.38 55.30 55.32 26.4K
15:29 55.48 55.48 55.48 55.48 0.0K
15:30 55.50 55.60 55.50 55.60 0.2K
15:31 55.60 55.64 55.60 55.64 1.5K
15:32 55.64 55.72 55.64 55.70 2.5K
15:33 55.66 55.66 55.66 55.66 1.0K
15:35 55.64 55.64 55.56 55.56 2.3K
15:36 55.56 55.56 55.56 55.56 1.4K
15:37 55.52 55.52 55.52 55.52 1.0K
15:38 55.46 55.46 55.44 55.44 15.2K
15:39 55.52 55.52 55.52 55.52 0.9K
15:40 55.52 55.52 55.52 55.52 0.0K
15:41 55.50 55.50 55.50 55.50 0.7K
15:43 55.50 55.54 55.50 55.54 1.9K
15:44 55.56 55.56 55.54 55.54 0.3K
15:45 55.54 55.54 55.46 55.52 14.4K
15:46 55.54 55.54 55.54 55.54 0.1K
15:49 55.58 55.58 55.48 55.48 3.9K
15:50 55.44 55.60 55.44 55.60 14.9K
15:51 55.62 55.64 55.62 55.64 20.7K
15:52 55.70 55.78 55.70 55.78 0.4K
15:53 55.72 55.74 55.72 55.74 5.7K
15:54 55.76 55.76 55.76 55.76 0.3K
15:55 55.80 55.80 55.74 55.74 3.2K
15:56 55.74 55.74 55.74 55.74 2.5K
15:57 55.70 55.70 55.58 55.64 23.8K
15:58 55.64 55.64 55.64 55.64 3.2K
15:59 55.56 55.56 55.56 55.56 18.0K
16:00 55.58 55.58 55.52 55.52 13.7K
16:01 55.50 55.50 55.50 55.50 0.8K
16:02 55.54 55.54 55.50 55.50 2.9K
16:03 55.50 55.50 55.40 55.46 18.6K
16:05 55.52 55.54 55.46 55.46 4.2K
16:06 55.38 55.40 55.38 55.40 13.4K
16:07 55.40 55.40 55.36 55.36 0.2K
16:08 55.42 55.44 55.42 55.44 0.1K
16:09 55.38 55.38 55.32 55.32 16.7K
16:11 55.40 55.40 55.40 55.40 0.9K
16:12 55.38 55.40 55.34 55.40 5.2K
16:13 55.34 55.34 55.30 55.30 13.7K
16:14 55.40 55.40 55.40 55.40 0.5K
16:15 55.36 55.36 55.34 55.34 4.4K
16:16 55.36 55.38 55.36 55.36 0.9K
16:17 55.34 55.34 55.34 55.34 0.2K
16:19 55.34 55.34 55.34 55.34 0.7K
16:20 55.32 55.32 55.32 55.32 0.7K
16:21 55.32 55.36 55.32 55.36 0.5K
16:22 55.32 55.32 55.32 55.32 0.4K
16:23 55.24 55.24 55.24 55.24 15.1K
16:24 55.32 55.32 55.32 55.32 0.9K
16:25 55.32 55.34 55.32 55.34 0.8K
16:26 55.32 55.32 55.32 55.32 1.4K
16:27 55.28 55.34 55.26 55.26 16.4K
16:29 55.36 55.36 55.36 55.36 1.2K
16:30 55.32 55.32 55.28 55.30 14.1K
16:33 55.36 55.36 55.36 55.36 0.1K
16:35 55.32 55.32 55.28 55.28 18.4K
16:37 55.26 55.26 55.26 55.26 0.3K
16:38 55.24 55.24 55.24 55.24 0.7K
16:39 55.22 55.22 55.18 55.18 14.8K
16:41 55.20 55.24 55.20 55.24 14.7K
16:42 55.20 55.20 55.20 55.20 0.8K
16:43 55.26 55.26 55.26 55.26 0.0K
16:44 55.30 55.30 55.26 55.26 0.6K
16:45 55.20 55.20 55.20 55.20 13.0K
16:47 55.26 55.26 55.26 55.26 0.0K
16:48 55.20 55.22 55.16 55.16 14.4K
16:50 55.16 55.20 55.16 55.20 13.8K
16:51 55.24 55.24 55.24 55.24 0.7K
16:52 55.26 55.26 55.26 55.26 0.1K
16:53 55.20 55.20 55.16 55.18 15.7K
16:54 55.26 55.26 55.26 55.26 0.4K
16:56 55.24 55.24 55.24 55.24 0.7K
16:57 55.22 55.22 55.16 55.16 14.4K
16:59 55.26 55.26 55.20 55.20 0.5K
17:00 55.16 55.16 55.16 55.16 6.3K
17:05 55.28 55.28 55.28 55.28 1.7K
17:06 55.24 55.28 55.22 55.22 35.1K
17:07 55.30 55.32 55.30 55.32 0.6K
17:08 55.34 55.34 55.34 55.34 0.1K
17:09 55.28 55.28 55.26 55.28 13.5K
17:10 55.26 55.26 55.26 55.26 0.8K
17:13 55.28 55.30 55.28 55.28 2.2K
17:14 55.28 55.28 55.24 55.24 15.6K
17:15 55.24 55.24 55.24 55.24 5.3K
17:16 55.24 55.28 55.24 55.28 1.7K
17:17 55.28 55.28 55.20 55.20 14.3K
17:18 55.26 55.26 55.26 55.26 0.2K
17:19 55.28 55.28 55.28 55.28 0.0K
17:20 55.28 55.30 55.24 55.24 16.9K
17:21 55.28 55.28 55.28 55.28 2.3K
17:22 55.34 55.34 55.24 55.24 14.8K
17:23 55.28 55.32 55.28 55.32 1.7K
17:24 55.34 55.34 55.34 55.34 0.8K
17:29 55.42 55.42 55.42 55.42 0.0K
17:30 55.42 55.42 55.42 55.42 644.9K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음