SSAB AB (SSABBs)

SSABBs
🏛️ 스웨덴 →
59.16
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
2022-12-30 55.10 55.12 54.20 54.20 1.9M
2022-12-29 54.14 55.28 54.10 54.90 1.8M
2022-12-28 53.94 55.12 53.90 54.48 3.2M
2022-12-27 54.30 54.78 53.90 53.94 2.6M
2022-12-23 53.80 55.12 53.64 54.12 3.5M
2022-12-22 55.30 55.44 53.10 53.42 5.7M
2022-12-21 55.10 56.06 54.80 56.06 4.0M
2022-12-20 53.08 54.90 52.68 54.84 4.2M
2022-12-19 53.56 54.68 53.56 53.90 3.4M
2022-12-16 54.18 54.56 52.96 53.54 6.2M
2022-12-15 55.08 55.76 54.14 54.48 6.5M
2022-12-14 59.38 59.40 55.26 55.66 16.0M
2022-12-13 60.66 61.50 60.16 60.60 4.3M
2022-12-12 60.06 60.86 59.66 60.16 3.9M
2022-12-09 60.10 60.60 59.42 60.34 4.3M
2022-12-08 58.48 61.04 58.48 60.00 5.4M
2022-12-07 59.00 59.06 58.18 58.44 2.9M
2022-12-06 58.50 59.60 58.26 59.26 4.0M
2022-12-05 59.06 59.50 58.52 58.62 3.9M
2022-12-02 57.96 58.72 57.66 58.66 2.9M
2022-12-01 59.00 59.04 57.24 58.00 5.0M
2022-11-30 59.00 59.86 57.82 58.38 5.9M
2022-11-29 57.10 58.94 56.74 58.70 4.5M
2022-11-28 56.48 56.96 56.20 56.80 2.5M
2022-11-25 57.24 57.40 56.82 57.02 2.1M
2022-11-24 57.22 57.64 56.86 57.24 3.2M
2022-11-23 58.32 58.64 57.16 57.44 3.3M
2022-11-22 56.96 58.32 56.78 58.06 4.5M
2022-11-21 56.80 56.98 55.98 56.52 2.3M
2022-11-18 56.40 57.38 56.34 57.00 3.1M
2022-11-17 55.88 56.62 55.68 56.00 3.2M
2022-11-16 56.02 56.32 55.40 55.86 3.9M
2022-11-15 56.92 57.36 55.56 56.18 3.8M
2022-11-14 57.58 57.82 56.00 56.88 3.6M
2022-11-11 58.00 59.16 56.86 57.58 5.3M
2022-11-10 56.00 57.54 55.10 57.26 4.7M
2022-11-09 56.54 56.94 55.92 56.18 3.0M
2022-11-08 56.22 57.08 55.82 56.54 3.6M
2022-11-07 55.00 57.50 54.00 56.54 6.8M
2022-11-04 51.20 55.48 51.14 55.12 6.4M
2022-11-03 50.50 50.88 50.16 50.48 3.0M
2022-11-02 51.70 51.90 51.02 51.02 3.7M
2022-11-01 52.02 52.60 50.88 51.48 4.3M
2022-10-31 51.90 51.98 50.82 51.34 3.5M
2022-10-28 53.08 53.18 51.76 51.86 4.0M
2022-10-27 54.62 55.34 53.14 54.08 4.6M
2022-10-26 54.24 54.86 53.22 54.62 4.2M
2022-10-25 55.00 55.26 53.04 54.34 5.1M
2022-10-24 55.20 55.30 53.86 54.50 4.8M
2022-10-21 53.74 55.06 53.14 54.88 3.9M
2022-10-20 52.50 54.20 51.22 53.74 4.2M
2022-10-19 53.48 54.12 52.52 52.52 3.9M
2022-10-18 54.18 54.46 53.00 53.36 4.5M
2022-10-17 52.62 53.74 52.62 53.54 3.5M
2022-10-14 53.16 53.74 52.10 52.42 4.5M
2022-10-13 50.96 52.26 50.50 52.26 4.1M
2022-10-12 51.30 51.68 50.24 51.06 3.6M
2022-10-11 51.24 51.62 50.28 51.06 4.0M
2022-10-10 50.32 52.36 50.06 51.34 5.1M
2022-10-07 50.48 51.12 49.90 50.66 2.6M
2022-10-06 51.42 51.76 50.20 50.48 2.3M
2022-10-05 51.20 51.60 50.04 50.94 3.2M
2022-10-04 50.22 51.36 50.08 51.34 4.3M
2022-10-03 47.43 49.81 47.10 49.42 5.0M
2022-09-30 46.95 47.84 46.21 47.84 5.5M
2022-09-29 48.90 49.04 45.87 46.54 6.0M
2022-09-28 48.53 48.87 46.28 48.82 7.3M
2022-09-27 48.30 49.95 48.15 49.08 4.6M
2022-09-26 46.39 48.98 46.16 47.86 4.8M
2022-09-23 48.73 49.16 47.02 47.38 4.1M
2022-09-22 48.57 49.57 48.30 48.79 3.1M
2022-09-21 48.47 49.30 48.13 49.04 3.7M
2022-09-20 50.34 50.70 48.50 48.50 4.0M
2022-09-19 49.72 50.14 48.23 50.00 3.2M
2022-09-16 48.25 50.22 47.65 49.60 4.9M
2022-09-15 49.70 50.24 48.39 48.89 5.7M
2022-09-14 51.00 52.74 49.91 50.14 7.8M
2022-09-13 52.16 53.26 51.56 51.68 7.2M
2022-09-12 51.00 52.38 51.00 51.98 4.5M
2022-09-09 49.80 50.92 49.78 50.52 4.4M
2022-09-08 49.04 50.06 48.70 49.00 3.9M
2022-09-07 48.11 48.66 47.44 48.54 3.3M
2022-09-06 48.62 49.15 47.90 48.73 3.5M
2022-09-05 48.00 48.74 47.20 48.31 4.9M
2022-09-02 47.44 49.54 46.69 49.22 4.5M
2022-09-01 49.40 49.57 47.10 47.20 5.2M
2022-08-31 50.08 50.90 49.50 50.00 4.1M
2022-08-30 50.46 51.10 49.70 49.89 4.5M
2022-08-29 49.03 50.28 48.33 50.16 5.2M
2022-08-26 50.80 51.40 49.50 49.62 3.3M
2022-08-25 50.02 50.76 49.46 50.42 4.6M
2022-08-24 50.18 50.72 49.58 49.59 4.3M
2022-08-23 47.73 50.62 47.41 50.46 5.8M
2022-08-22 47.90 48.56 46.46 47.79 4.3M
2022-08-19 48.75 48.79 47.89 47.94 3.9M
2022-08-18 48.73 49.44 48.22 49.00 2.4M
2022-08-17 50.20 50.32 48.50 48.73 3.5M
2022-08-16 47.90 50.08 47.59 50.08 4.3M
2022-08-15 49.28 49.45 47.35 47.62 3.7M
2022-08-12 49.30 50.12 49.13 49.22 3.9M
2022-08-11 48.42 49.39 48.33 49.27 4.3M
2022-08-10 46.89 48.18 46.33 48.11 3.3M
2022-08-09 46.84 46.95 46.45 46.90 2.2M
2022-08-08 46.45 47.47 46.36 46.84 4.2M
2022-08-05 45.27 46.20 44.73 46.04 4.5M
2022-08-04 45.23 45.50 44.69 45.17 3.4M
2022-08-03 44.94 45.56 44.62 45.19 2.5M
2022-08-02 45.66 45.70 44.88 44.94 3.6M
2022-08-01 46.34 46.91 45.53 45.70 3.5M
2022-07-29 46.65 47.19 46.06 46.34 4.8M
2022-07-28 46.00 47.74 45.95 46.62 6.1M
2022-07-27 46.03 46.40 45.22 45.39 3.7M
2022-07-26 47.90 47.95 45.85 45.85 4.4M
2022-07-25 47.71 48.28 47.06 47.52 6.2M
2022-07-22 47.51 48.50 44.90 47.28 8.6M
2022-07-21 46.80 47.12 45.92 46.79 4.5M
2022-07-20 46.20 47.10 46.09 46.87 5.1M
2022-07-19 45.18 46.08 44.76 45.82 4.1M
2022-07-18 44.72 45.75 44.46 45.53 3.8M
2022-07-15 43.07 43.97 42.75 43.84 3.7M
2022-07-14 43.46 43.90 42.43 43.04 4.2M
2022-07-13 43.28 43.80 42.66 43.54 3.5M
2022-07-12 42.35 43.31 41.88 43.31 3.2M
2022-07-11 43.00 43.15 41.82 42.69 4.1M
2022-07-08 43.15 43.90 42.14 43.81 4.4M
2022-07-07 41.40 43.37 41.14 43.08 6.4M
2022-07-06 40.70 41.48 40.38 40.65 4.1M
2022-07-05 42.47 42.57 40.09 40.26 5.0M
2022-07-04 42.40 42.52 41.40 42.15 3.2M
2022-07-01 41.90 42.76 41.31 41.92 4.2M
2022-06-30 43.00 43.08 41.76 42.32 5.0M
2022-06-29 43.92 44.70 43.45 43.76 5.6M
2022-06-28 44.17 44.69 43.73 44.18 5.2M
2022-06-27 43.50 44.56 43.17 43.65 4.8M
2022-06-23 43.19 43.50 41.85 42.40 6.4M
2022-06-22 45.48 45.48 42.66 43.19 7.6M
2022-06-21 45.90 47.58 45.90 46.16 3.9M
2022-06-20 45.43 45.70 44.37 45.62 3.6M
2022-06-17 46.20 46.85 45.20 45.43 5.8M
2022-06-16 48.66 48.66 45.90 46.22 6.1M
2022-06-15 48.51 49.24 48.08 48.66 6.0M
2022-06-14 50.34 50.62 47.61 48.37 7.7M
2022-06-13 52.12 52.14 49.92 50.24 6.2M
2022-06-10 55.08 55.34 52.30 52.64 4.8M
2022-06-09 56.20 56.76 55.12 55.46 4.0M
2022-06-08 58.00 58.20 56.08 56.52 4.2M
2022-06-07 57.50 57.96 57.02 57.96 4.2M
2022-06-03 58.10 58.46 57.20 57.38 3.2M
2022-06-02 55.94 57.90 55.92 57.84 5.2M
2022-06-01 56.40 56.72 55.00 55.60 4.5M
2022-05-31 57.40 58.08 56.18 56.18 6.8M
2022-05-30 57.30 58.34 56.96 57.34 5.7M
2022-05-27 55.90 56.74 55.90 56.00 4.9M
2022-05-25 54.26 55.30 53.90 55.00 4.1M
2022-05-24 53.86 54.50 53.54 53.56 4.0M
2022-05-23 53.94 54.82 53.30 54.04 5.0M
2022-05-20 53.60 54.60 52.90 53.00 3.4M
2022-05-19 52.00 53.30 51.84 53.00 5.3M
2022-05-18 53.34 53.70 52.66 52.82 4.7M
2022-05-17 52.86 53.76 52.14 53.00 6.2M
2022-05-16 51.56 53.32 51.40 52.26 5.0M
2022-05-13 51.10 51.68 50.88 51.44 5.2M
2022-05-12 51.00 51.46 49.66 50.72 6.2M
2022-05-11 51.50 52.58 50.54 51.82 7.4M
2022-05-10 50.40 52.36 50.40 51.00 8.4M
2022-05-09 50.16 51.20 48.22 50.20 11.6M
2022-05-06 51.62 52.76 50.82 52.08 8.5M
2022-05-05 55.18 55.44 52.34 52.34 8.5M
2022-05-04 57.30 57.32 54.20 54.20 8.0M
2022-05-03 56.44 57.46 56.22 57.22 4.9M
2022-05-02 58.44 58.58 55.98 56.14 7.6M
2022-04-29 58.08 59.14 57.66 58.64 8.1M
2022-04-28 59.86 60.48 56.54 57.00 9.2M
2022-04-27 56.22 59.60 56.22 59.38 10.8M
2022-04-26 60.26 60.94 53.82 56.02 18.8M
2022-04-25 58.82 58.94 56.64 57.50 9.1M
2022-04-22 61.60 62.06 59.36 59.36 6.7M
2022-04-21 59.88 62.40 59.08 62.38 7.8M
2022-04-20 59.00 60.08 58.54 59.04 4.7M
2022-04-19 59.68 61.16 58.46 58.68 5.5M
2022-04-14 60.00 60.08 58.70 59.38 3.5M
2022-04-13 59.80 60.92 59.00 59.52 6.5M
2022-04-12 57.18 59.28 56.40 59.28 5.9M
2022-04-11 58.16 59.34 57.46 57.90 4.5M
2022-04-08 58.50 59.58 57.96 58.10 5.0M
2022-04-07 56.50 59.32 56.24 57.96 8.4M
2022-04-06 63.16 63.84 61.94 62.68 7.5M
2022-04-05 64.06 64.38 62.56 63.16 8.2M
2022-04-04 64.94 65.18 63.18 64.02 5.6M
2022-04-01 62.96 64.42 61.58 64.28 5.2M
2022-03-31 63.46 64.10 62.36 63.10 6.3M
2022-03-30 64.14 64.56 62.52 63.26 6.2M
2022-03-29 67.40 67.44 63.18 64.02 11.9M
2022-03-28 67.70 68.46 66.38 66.82 8.0M
2022-03-25 64.74 67.30 64.50 67.12 8.3M
2022-03-24 63.00 64.50 61.94 64.32 9.8M
2022-03-23 64.00 64.26 60.40 61.86 8.2M
2022-03-22 61.86 64.84 61.70 63.02 12.9M
2022-03-21 57.44 61.16 57.34 61.16 14.0M
2022-03-18 57.00 57.80 56.12 56.36 13.3M
2022-03-17 57.88 58.88 56.56 57.30 6.1M
2022-03-16 56.12 57.36 55.92 57.18 7.4M
2022-03-15 56.00 56.30 53.88 54.96 5.9M
2022-03-14 55.00 56.70 54.06 55.96 7.9M
2022-03-11 54.60 55.06 53.38 53.94 7.6M
2022-03-10 53.62 54.90 52.86 53.78 7.7M
2022-03-09 54.76 54.88 52.26 53.08 11.2M
2022-03-08 54.38 56.00 53.26 53.58 7.4M
2022-03-07 50.48 55.78 48.60 54.38 16.4M
2022-03-04 57.74 57.74 52.28 52.76 17.3M
2022-03-03 58.00 59.12 57.32 57.80 11.5M
2022-03-02 54.58 58.12 54.24 56.90 16.0M
2022-03-01 51.84 54.60 51.32 54.00 12.2M
2022-02-28 49.34 52.14 48.95 51.82 12.0M
2022-02-25 49.00 49.98 47.80 49.77 8.0M
2022-02-24 45.69 48.08 45.47 47.94 13.9M
2022-02-23 47.56 49.25 47.56 48.47 8.1M
2022-02-22 43.48 48.07 43.25 47.40 10.1M
2022-02-21 48.68 49.06 46.65 46.90 8.3M
2022-02-18 49.38 49.75 48.27 48.68 6.2M
2022-02-17 50.74 50.74 49.16 49.32 5.5M
2022-02-16 50.16 50.96 49.92 50.76 5.4M
2022-02-15 48.12 49.88 47.98 49.74 7.4M
2022-02-14 48.95 48.97 47.42 48.27 11.6M
2022-02-11 50.52 51.24 50.24 50.62 5.2M
2022-02-10 51.56 51.56 50.08 51.04 7.6M
2022-02-09 51.78 51.94 50.92 51.20 6.1M
2022-02-08 49.85 51.22 49.65 51.12 7.9M
2022-02-07 48.73 49.83 48.60 49.79 6.8M
2022-02-04 49.90 49.93 47.54 47.93 7.9M
2022-02-03 49.60 49.98 48.56 49.38 7.5M
2022-02-02 48.83 49.86 48.07 49.45 15.7M
2022-02-01 48.60 48.77 47.88 48.12 7.8M
2022-01-31 48.00 48.90 47.42 48.00 11.8M
2022-01-28 51.80 52.00 46.84 47.06 21.0M
2022-01-27 46.46 48.35 45.99 48.15 7.5M
2022-01-26 46.39 48.07 46.27 47.26 5.9M
2022-01-25 46.53 47.46 45.07 45.58 7.5M
2022-01-24 48.40 48.42 44.84 45.70 11.5M
2022-01-21 50.40 50.44 48.61 48.94 6.6M
2022-01-20 50.58 51.54 50.12 51.12 8.4M
2022-01-19 49.00 50.48 48.38 49.90 5.5M
2022-01-18 51.42 51.42 48.90 49.58 9.2M
2022-01-17 52.52 53.06 51.04 51.60 4.2M
2022-01-14 53.38 54.24 52.02 52.50 9.2M
2022-01-13 51.20 53.72 51.20 53.44 10.6M
2022-01-12 48.02 51.10 48.02 51.00 11.3M
2022-01-11 46.43 47.80 46.11 47.68 5.6M
2022-01-10 47.24 47.97 46.08 46.26 8.3M
2022-01-07 45.52 47.09 45.40 47.08 6.2M
2022-01-05 46.44 46.63 45.95 45.95 1.7M
2022-01-04 45.70 46.44 45.47 46.35 4.3M
2022-01-03 45.68 45.85 45.20 45.69 4.4M