SSAB AB (SSABa)

SSABa
🏛️ 스웨덴 →
60.38
마지막 업데이트: 2025-10-02
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-10-02 61.26 61.78 59.84 60.38 2.3M
2025-10-01 56.26 62.74 55.94 61.28 5.1M
2025-09-30 56.66 56.72 55.52 56.26 1.0M
2025-09-29 56.06 56.78 55.28 56.78 1.5M
2025-09-26 54.36 55.80 54.36 55.42 3.3M
2025-09-25 55.22 55.50 54.08 54.10 1.0M
2025-09-24 55.92 55.92 55.02 55.16 1.0M
2025-09-23 54.82 56.50 54.82 55.80 0.9M
2025-09-22 54.46 55.26 54.38 54.82 0.9M
2025-09-19 54.90 55.52 53.84 54.42 1.2M
2025-09-18 54.98 55.38 54.50 54.84 1.0M
2025-09-17 54.88 55.26 54.50 55.20 1.1M
2025-09-16 54.80 55.52 54.44 54.88 0.7M
2025-09-15 54.30 55.00 54.12 54.76 0.5M
2025-09-12 54.98 55.74 54.12 54.30 0.6M
2025-09-11 54.48 54.82 54.14 54.54 0.5M
2025-09-10 54.08 54.90 53.74 54.42 0.6M
2025-09-09 54.28 54.96 53.88 53.88 0.4M
2025-09-08 54.44 55.08 53.78 54.32 0.6M
2025-09-05 54.08 55.22 54.04 54.58 0.8M
2025-09-04 53.16 53.86 52.84 53.68 0.4M
2025-09-03 54.00 54.82 53.00 53.08 1.2M
2025-09-02 54.64 54.64 53.68 53.92 0.8M
2025-09-01 55.12 55.64 54.52 54.70 0.3M
2025-08-29 55.64 56.18 54.94 55.04 0.7M
2025-08-28 56.02 56.96 55.54 55.66 0.7M
2025-08-27 56.80 57.04 55.80 55.80 0.7M
2025-08-26 57.00 57.30 56.30 56.90 1.1M
2025-08-25 56.72 57.34 56.32 57.12 0.7M
2025-08-22 56.02 56.82 55.52 56.82 0.8M
2025-08-21 57.08 57.10 55.90 55.90 0.8M
2025-08-20 57.68 57.68 56.76 57.02 0.7M
2025-08-19 56.24 57.80 56.08 57.68 0.6M
2025-08-18 56.74 56.82 55.80 56.24 0.6M
2025-08-15 57.00 57.46 56.62 56.68 0.4M
2025-08-14 56.70 56.86 56.24 56.66 0.6M
2025-08-13 57.52 57.78 56.50 56.98 0.4M
2025-08-12 56.64 57.64 56.64 57.50 0.4M
2025-08-11 57.54 57.96 56.40 56.40 0.5M
2025-08-08 56.46 57.62 56.44 57.54 0.5M
2025-08-07 55.12 57.34 55.12 56.52 0.8M
2025-08-06 55.30 55.90 54.60 55.12 0.8M
2025-08-05 55.64 56.06 55.18 55.18 0.5M
2025-08-04 56.22 56.74 55.14 55.44 0.8M
2025-08-01 56.38 57.10 56.00 56.16 0.8M
2025-07-31 57.82 57.88 56.26 56.60 0.9M
2025-07-30 58.14 58.54 57.46 58.54 0.8M
2025-07-29 58.14 58.14 58.14 58.14 0.4M
2025-07-28 59.50 59.74 58.12 58.40 0.7M
2025-07-25 57.94 58.72 57.18 58.62 1.4M
2025-07-24 59.20 60.00 57.34 57.88 1.7M
2025-07-23 58.74 61.82 57.64 59.20 4.0M
2025-07-22 65.24 65.24 63.86 65.02 1.0M
2025-07-21 62.10 65.62 62.10 65.04 2.0M
2025-07-18 63.10 63.10 60.72 61.66 1.6M
2025-07-17 61.48 63.16 61.42 63.14 1.2M
2025-07-16 61.34 61.40 60.52 60.96 0.7M
2025-07-15 61.64 62.26 61.28 61.54 0.5M
2025-07-14 61.66 62.16 61.18 61.58 0.4M
2025-07-11 62.00 62.14 61.66 61.90 0.3M
2025-07-10 60.76 62.50 60.64 62.02 1.0M
2025-07-09 59.50 60.68 58.94 60.20 0.7M
2025-07-08 58.46 59.30 57.96 59.30 1.3M
2025-07-07 57.18 58.66 56.90 58.46 1.2M
2025-07-04 57.40 57.48 57.02 57.38 0.9M
2025-07-03 59.24 59.40 57.52 57.74 0.8M
2025-07-02 56.80 59.84 56.66 59.18 2.1M
2025-07-01 56.72 56.72 55.72 56.18 1.2M
2025-06-30 56.70 57.28 56.14 56.84 0.9M
2025-06-27 56.30 56.78 56.24 56.70 0.7M
2025-06-26 55.78 55.90 54.92 55.84 0.6M
2025-06-25 56.06 56.70 55.36 55.62 0.4M
2025-06-24 58.00 58.24 55.70 55.92 0.9M
2025-06-23 55.26 57.22 55.26 57.02 1.0M
2025-06-19 57.14 57.24 55.26 55.40 1.0M
2025-06-18 57.22 57.64 56.94 57.44 1.0M
2025-06-17 57.30 57.40 56.28 57.22 0.7M
2025-06-16 58.14 58.82 57.24 57.60 0.7M
2025-06-13 57.60 58.88 57.48 57.86 0.9M
2025-06-12 58.28 58.92 57.66 58.82 0.8M
2025-06-11 59.98 60.30 58.44 58.78 1.5M
2025-06-10 59.12 60.12 58.76 60.12 0.9M
2025-06-09 60.70 60.74 58.68 59.12 1.3M
2025-06-05 61.10 61.12 60.12 60.70 1.2M
2025-06-04 61.00 62.14 60.54 60.72 0.9M
2025-06-03 61.64 61.64 60.28 60.80 1.8M
2025-06-02 57.50 62.06 57.50 61.86 3.1M
2025-05-30 58.80 58.94 57.70 57.78 4.6M
2025-05-28 59.40 59.70 58.98 59.26 0.6M
2025-05-27 59.34 59.46 58.64 59.46 0.8M
2025-05-26 58.54 59.40 58.50 59.26 1.4M
2025-05-23 58.12 58.78 55.96 57.60 1.5M
2025-05-22 59.00 59.40 57.44 57.56 0.8M
2025-05-21 59.56 59.62 58.52 59.16 0.6M
2025-05-20 59.00 59.70 57.78 59.64 1.6M
2025-05-19 59.02 59.74 58.18 58.96 1.3M
2025-05-16 60.00 60.00 58.64 59.00 1.0M
2025-05-15 60.00 60.02 58.60 59.78 0.7M
2025-05-14 60.22 61.28 60.00 60.36 0.7M
2025-05-13 60.68 61.44 60.08 60.18 1.0M
2025-05-12 60.64 62.26 60.24 60.78 1.0M
2025-05-09 60.46 60.72 58.50 59.16 1.0M
2025-05-08 61.54 61.60 59.72 60.50 1.0M
2025-05-07 61.90 62.36 60.98 61.50 0.8M
2025-05-06 62.32 62.56 60.86 61.90 0.8M
2025-05-05 63.90 63.90 62.34 62.50 0.5M
2025-05-02 61.82 63.80 61.54 63.28 1.4M
2025-04-30 61.06 61.16 59.00 61.00 1.6M
2025-04-29 61.50 64.12 61.14 63.18 1.7M
2025-04-28 60.40 61.76 60.20 60.76 1.1M
2025-04-25 60.46 61.20 59.60 60.10 0.6M
2025-04-24 59.52 60.26 58.56 59.88 0.8M
2025-04-23 58.84 60.46 58.52 59.40 1.1M
2025-04-22 58.02 59.02 57.74 58.60 0.8M
2025-04-17 58.40 58.76 57.48 58.04 0.3M
2025-04-16 58.18 58.42 56.84 58.34 0.8M
2025-04-15 59.28 59.96 58.54 58.84 1.3M
2025-04-14 58.00 59.58 57.18 58.98 1.1M
2025-04-11 55.70 56.40 53.88 55.94 0.9M
2025-04-10 61.50 61.56 55.16 55.18 2.6M
2025-04-09 52.66 54.22 51.72 53.20 1.5M
2025-04-08 54.52 56.18 53.38 54.94 1.6M
2025-04-07 50.44 54.84 50.34 52.56 2.6M
2025-04-04 57.50 58.24 53.82 55.40 2.0M
2025-04-03 61.88 63.18 58.70 58.94 1.6M
2025-04-02 63.40 64.24 63.08 63.94 0.7M
2025-04-01 62.80 64.40 62.32 64.18 1.4M
2025-03-31 63.24 63.36 61.72 62.00 1.2M
2025-03-28 64.90 65.58 63.48 63.62 1.2M
2025-03-27 66.42 66.58 64.62 65.70 1.0M
2025-03-26 69.06 69.14 66.64 67.00 0.8M
2025-03-25 69.58 69.92 68.28 68.78 0.9M
2025-03-24 71.64 72.70 69.52 69.70 1.8M
2025-03-21 70.50 71.96 69.60 70.82 1.6M
2025-03-20 71.76 72.06 70.18 71.24 0.9M
2025-03-19 72.74 73.10 71.58 72.02 1.1M
2025-03-18 70.46 72.90 70.24 72.90 2.3M
2025-03-17 70.24 71.02 69.44 69.60 1.3M
2025-03-14 68.30 69.96 67.88 69.70 1.5M
2025-03-13 64.78 67.40 64.60 67.32 1.8M
2025-03-12 67.68 67.80 63.58 63.80 2.0M
2025-03-11 66.30 68.20 65.16 67.28 1.8M
2025-03-10 67.56 68.44 66.58 66.62 1.0M
2025-03-07 69.10 69.26 67.24 67.24 1.3M
2025-03-06 69.46 70.52 68.08 69.72 2.0M
2025-03-05 66.42 68.30 66.12 68.10 2.0M
2025-03-04 66.58 67.20 64.36 64.36 2.0M
2025-03-03 65.00 69.30 64.30 67.34 2.5M
2025-02-28 64.44 65.08 63.66 64.90 1.4M
2025-02-27 65.12 65.46 64.72 64.80 1.0M
2025-02-26 64.24 65.98 64.24 65.12 1.4M
2025-02-25 63.08 64.34 62.86 63.92 1.3M
2025-02-24 64.64 65.08 63.58 63.58 1.8M
2025-02-21 63.60 65.30 63.60 64.42 1.1M
2025-02-20 62.50 64.40 62.50 63.44 1.1M
2025-02-19 63.76 64.56 62.18 62.44 1.5M
2025-02-18 63.28 63.58 62.86 63.52 1.2M
2025-02-17 62.40 63.58 61.96 63.28 0.8M
2025-02-14 61.00 63.38 60.58 62.24 3.3M
2025-02-13 58.74 60.86 58.66 60.58 2.0M
2025-02-12 58.38 58.54 57.74 57.74 1.4M
2025-02-11 58.46 59.00 57.90 58.38 1.0M
2025-02-10 57.06 59.00 56.96 58.46 1.2M
2025-02-07 58.20 58.20 56.86 56.86 1.2M
2025-02-06 56.20 58.46 56.18 58.08 2.3M
2025-02-05 54.96 56.00 54.66 55.80 0.8M
2025-02-04 55.06 55.30 53.64 54.90 1.0M
2025-02-03 52.20 55.58 51.82 55.02 2.9M
2025-01-31 53.92 54.04 53.08 53.54 1.3M
2025-01-30 51.54 53.96 51.52 53.70 2.5M
2025-01-29 51.20 51.66 48.43 51.04 2.9M
2025-01-28 48.02 49.78 48.02 49.49 1.8M
2025-01-27 47.47 48.40 47.35 48.08 0.7M
2025-01-24 47.50 48.81 47.38 47.73 0.9M
2025-01-23 45.32 47.16 45.24 46.95 1.6M
2025-01-22 46.44 46.45 44.98 45.45 1.3M
2025-01-21 46.14 46.66 45.44 46.50 1.1M
2025-01-20 45.26 46.19 45.05 45.89 1.2M
2025-01-17 45.00 45.62 44.81 45.12 0.8M
2025-01-16 44.81 45.17 44.55 44.78 0.5M
2025-01-15 43.50 44.90 43.32 44.48 1.2M
2025-01-14 44.50 44.80 43.28 43.48 1.1M
2025-01-13 43.39 44.21 43.21 43.98 1.0M
2025-01-10 43.72 44.11 43.24 43.49 1.2M
2025-01-09 44.07 44.51 43.52 43.76 0.8M
2025-01-08 45.12 45.28 43.73 44.12 1.0M
2025-01-07 45.10 46.06 44.85 45.25 0.8M
2025-01-03 45.30 45.30 44.44 44.78 0.7M
2025-01-02 45.33 46.75 44.96 45.35 0.9M