Swedbank (SWEDa)

SWEDa
🏛️ 스웨덴 →
286.70
마지막 업데이트: 2025-10-06
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 202.00 203.50 201.90 203.30 1.5M
2023-12-28 202.00 202.50 201.10 201.70 1.1M
2023-12-27 199.30 201.90 198.90 201.90 1.5M
2023-12-22 197.25 200.00 196.80 199.35 1.7M
2023-12-21 197.00 197.70 195.25 197.25 1.9M
2023-12-20 200.90 202.70 195.90 197.70 5.1M
2023-12-19 202.90 202.90 200.20 200.40 3.1M
2023-12-18 203.40 205.30 202.40 203.10 2.5M
2023-12-15 203.00 205.20 202.70 203.70 4.0M
2023-12-14 203.20 204.10 200.80 202.00 3.8M
2023-12-13 199.70 203.10 199.20 201.50 3.6M
2023-12-12 200.70 202.70 199.70 199.70 1.9M
2023-12-11 198.55 201.10 197.85 200.70 2.3M
2023-12-08 197.75 198.85 196.20 198.55 2.0M
2023-12-07 194.65 198.90 194.50 197.65 2.6M
2023-12-06 196.45 197.10 194.95 194.95 2.7M
2023-12-05 195.30 197.00 194.50 196.45 2.2M
2023-12-04 194.05 195.90 194.00 195.80 1.6M
2023-12-01 193.05 195.05 191.40 194.40 2.2M
2023-11-30 194.00 194.70 192.35 192.35 4.0M
2023-11-29 191.35 193.50 191.25 193.25 2.1M
2023-11-28 192.80 193.70 191.70 191.80 1.6M
2023-11-27 194.00 194.80 192.25 193.30 2.1M
2023-11-24 192.00 194.25 192.00 194.00 3.5M
2023-11-23 187.60 191.95 187.05 191.95 2.8M
2023-11-22 184.60 187.55 184.45 186.95 3.0M
2023-11-21 184.10 184.85 183.55 184.60 2.5M
2023-11-20 184.35 185.00 183.30 184.50 2.1M
2023-11-17 183.10 185.05 182.80 184.35 2.9M
2023-11-16 183.35 183.95 182.10 183.10 2.8M
2023-11-15 183.35 184.35 182.10 183.25 3.7M
2023-11-14 182.15 183.35 181.00 183.35 1.9M
2023-11-13 180.10 182.20 179.95 182.15 1.2M
2023-11-10 179.60 181.15 179.40 180.05 1.4M
2023-11-09 179.20 180.35 178.90 180.15 2.3M
2023-11-08 178.30 181.10 177.20 180.00 1.7M
2023-11-07 182.40 183.85 179.85 180.15 2.1M
2023-11-06 182.85 183.95 180.80 182.85 1.8M
2023-11-03 183.60 183.75 181.75 183.70 1.1M
2023-11-02 180.90 182.55 179.50 182.15 2.7M
2023-11-01 183.55 184.45 180.65 180.65 2.0M
2023-10-31 178.50 184.30 178.50 182.75 2.6M
2023-10-30 178.05 182.05 177.20 178.45 3.0M
2023-10-27 179.00 182.30 176.85 178.05 3.0M
2023-10-26 182.00 184.10 173.95 178.30 9.8M
2023-10-25 195.70 196.20 188.85 191.60 3.7M
2023-10-24 198.50 198.60 194.20 195.70 2.5M
2023-10-23 204.40 204.70 197.35 198.30 3.0M
2023-10-20 205.10 205.90 203.30 204.10 1.9M
2023-10-19 209.30 209.60 204.10 206.70 2.5M
2023-10-18 208.80 214.20 208.80 209.30 3.1M
2023-10-17 209.40 209.40 207.40 207.40 2.3M
2023-10-16 209.00 210.50 208.10 209.30 1.9M
2023-10-13 209.00 209.60 206.10 208.00 1.5M
2023-10-12 207.60 210.20 207.30 209.50 3.5M
2023-10-11 205.40 207.70 204.50 207.60 2.5M
2023-10-10 203.00 206.80 202.80 205.70 3.5M
2023-10-09 200.30 200.50 197.40 198.90 1.6M
2023-10-06 197.65 200.70 197.20 200.70 1.5M
2023-10-05 197.00 198.30 196.10 196.45 1.9M
2023-10-04 195.15 198.25 192.70 196.40 2.1M
2023-10-03 200.00 201.00 191.10 195.45 3.2M
2023-10-02 201.70 203.60 199.45 200.30 1.8M
2023-09-29 200.50 201.90 199.40 201.30 2.0M
2023-09-28 201.10 201.80 200.00 201.10 1.4M
2023-09-27 202.40 202.40 200.20 200.80 1.6M
2023-09-26 203.20 203.50 200.80 202.40 2.1M
2023-09-25 203.30 206.10 202.00 203.20 2.2M
2023-09-22 203.10 205.30 202.00 204.30 2.3M
2023-09-21 201.70 204.90 201.70 204.20 2.3M
2023-09-20 199.80 204.00 199.45 203.60 2.7M
2023-09-19 197.60 199.95 197.40 199.95 1.7M
2023-09-18 199.50 199.50 196.75 197.30 2.1M
2023-09-15 199.55 201.00 199.00 199.90 4.1M
2023-09-14 193.00 199.70 192.35 199.55 3.7M
2023-09-13 193.05 194.70 192.80 193.10 2.9M
2023-09-12 193.30 193.90 192.30 192.75 3.0M
2023-09-11 192.10 193.40 191.75 192.70 2.2M
2023-09-08 191.55 191.95 189.70 191.50 2.2M
2023-09-07 193.70 194.00 191.10 192.05 2.3M
2023-09-06 194.85 194.85 191.70 193.65 1.9M
2023-09-05 193.60 197.15 192.75 195.20 2.2M
2023-09-04 194.85 197.50 193.75 193.75 1.7M
2023-09-01 194.15 194.95 193.25 194.10 1.6M
2023-08-31 194.55 195.50 194.10 194.15 2.9M
2023-08-30 194.80 195.65 194.35 194.55 1.7M
2023-08-29 193.45 194.85 193.05 194.40 1.5M
2023-08-28 191.90 194.20 191.90 193.45 1.2M
2023-08-25 190.00 192.00 189.20 190.80 1.4M
2023-08-24 190.00 191.70 189.85 190.30 1.3M
2023-08-23 190.00 190.85 188.55 189.85 2.0M
2023-08-22 191.50 192.15 190.30 190.35 1.3M
2023-08-21 192.00 192.85 190.75 191.10 1.9M
2023-08-18 191.50 192.30 189.35 191.95 1.9M
2023-08-17 194.35 195.15 192.60 193.00 2.2M
2023-08-16 191.65 195.55 191.35 194.00 2.3M
2023-08-15 194.85 195.50 192.10 192.45 1.9M
2023-08-14 196.10 196.80 194.10 194.85 1.8M
2023-08-11 196.65 197.65 195.85 196.70 1.7M
2023-08-10 193.80 197.05 193.35 196.95 2.7M
2023-08-09 192.25 193.80 191.95 193.15 1.7M
2023-08-08 190.65 192.50 189.25 190.85 1.6M
2023-08-07 191.00 193.00 190.40 192.95 1.1M
2023-08-04 190.90 192.90 190.65 192.10 1.1M
2023-08-03 189.60 190.80 188.45 190.10 1.6M
2023-08-02 190.00 191.15 186.85 189.60 2.0M
2023-08-01 192.25 193.60 191.65 192.30 1.2M
2023-07-31 191.45 193.80 191.40 192.95 1.8M
2023-07-28 195.10 195.75 191.15 191.45 2.5M
2023-07-27 194.55 196.15 193.45 195.20 2.3M
2023-07-26 195.70 196.70 192.60 193.85 2.3M
2023-07-25 193.00 196.35 192.50 196.15 2.6M
2023-07-24 191.85 192.90 190.35 192.75 1.3M
2023-07-21 190.80 191.85 188.90 191.85 2.2M
2023-07-20 190.00 190.90 187.70 190.20 2.3M
2023-07-19 193.90 195.05 187.70 189.60 4.4M
2023-07-18 194.85 195.00 187.25 193.35 5.3M
2023-07-17 188.60 190.10 186.80 189.85 2.6M
2023-07-14 189.00 189.75 186.85 187.95 1.9M
2023-07-13 186.25 188.85 184.35 188.25 1.6M
2023-07-12 184.00 186.40 184.00 186.40 1.7M
2023-07-11 181.05 184.65 180.90 184.65 1.5M
2023-07-10 183.20 184.10 181.30 181.55 1.4M
2023-07-07 183.05 184.60 181.25 183.60 1.6M
2023-07-06 186.00 186.00 182.25 183.00 2.2M
2023-07-05 184.80 187.75 184.10 186.70 2.6M
2023-07-04 184.15 186.25 184.15 185.35 1.8M
2023-07-03 182.45 186.05 182.45 184.05 1.6M
2023-06-30 181.00 182.65 180.50 181.85 1.8M
2023-06-29 178.10 181.30 178.10 180.75 1.8M
2023-06-28 179.50 180.70 177.40 178.00 2.4M
2023-06-27 180.65 181.55 176.25 179.10 2.1M
2023-06-26 176.85 180.45 173.15 180.25 2.7M
2023-06-22 183.95 184.60 178.15 178.30 3.6M
2023-06-21 184.75 187.45 184.70 187.00 2.7M
2023-06-20 183.00 185.70 183.00 184.75 2.8M
2023-06-19 185.90 186.20 183.40 183.40 3.0M
2023-06-16 179.55 186.25 179.55 186.10 6.9M
2023-06-15 177.85 179.95 177.25 178.85 3.2M
2023-06-14 175.75 177.25 172.70 175.35 2.4M
2023-06-13 177.65 178.45 176.05 177.35 1.9M
2023-06-12 179.75 180.70 176.55 177.00 2.0M
2023-06-09 178.00 179.95 177.95 179.30 2.4M
2023-06-08 179.70 180.65 177.25 177.30 1.9M
2023-06-07 176.10 179.95 176.10 178.95 2.9M
2023-06-05 174.55 177.10 173.50 174.20 2.2M
2023-06-02 170.80 174.55 170.80 174.20 2.7M
2023-06-01 167.60 170.85 166.80 170.05 2.7M
2023-05-31 166.05 168.35 165.60 166.05 6.5M
2023-05-30 169.60 171.45 167.45 167.45 2.2M
2023-05-29 171.00 171.60 168.80 169.60 1.2M
2023-05-26 169.35 170.65 167.75 170.30 2.0M
2023-05-25 169.00 170.35 167.55 168.65 2.2M
2023-05-24 170.25 171.45 168.10 169.20 2.2M
2023-05-23 169.50 172.05 169.20 171.65 1.8M
2023-05-22 167.65 170.00 167.65 169.25 2.1M
2023-05-19 170.90 171.25 167.95 168.20 3.2M
2023-05-17 167.45 169.70 167.45 169.15 1.1M
2023-05-16 167.80 170.70 167.40 168.45 2.4M
2023-05-15 166.60 168.85 165.75 168.75 2.2M
2023-05-12 167.35 169.30 165.00 165.95 2.5M
2023-05-11 164.75 168.00 161.60 165.50 4.0M
2023-05-10 166.90 168.65 161.90 164.10 3.8M
2023-05-09 171.00 171.05 165.90 166.75 3.1M
2023-05-08 172.30 173.30 170.15 171.15 2.3M
2023-05-05 170.10 173.20 169.50 171.95 2.5M
2023-05-04 170.85 170.90 168.75 169.10 3.4M
2023-05-03 174.30 174.30 171.50 171.85 3.5M
2023-05-02 178.10 178.50 172.75 172.90 3.8M
2023-04-28 183.60 184.85 177.15 178.00 4.9M
2023-04-27 177.90 187.40 175.65 183.40 4.5M
2023-04-26 185.35 186.45 178.65 184.80 5.2M
2023-04-25 184.30 185.05 182.30 183.50 2.3M
2023-04-24 184.25 186.00 183.80 185.90 1.5M
2023-04-21 184.30 185.65 183.55 184.95 2.2M
2023-04-20 185.75 188.35 184.25 184.25 2.7M
2023-04-19 182.40 185.85 181.45 185.10 3.1M
2023-04-18 182.40 183.35 181.55 182.40 1.9M
2023-04-17 183.20 184.20 179.80 180.15 3.0M
2023-04-14 181.20 184.75 179.10 184.30 4.2M
2023-04-13 177.05 180.45 176.15 180.45 4.2M
2023-04-12 178.10 179.10 175.80 177.05 3.4M
2023-04-11 176.35 178.50 175.60 178.10 4.3M
2023-04-06 171.00 174.30 170.30 173.90 1.7M
2023-04-05 169.25 170.75 167.25 169.50 3.2M
2023-04-04 170.00 171.50 168.95 169.55 3.8M
2023-04-03 170.45 171.70 168.35 169.25 3.5M
2023-03-31 168.80 170.50 167.10 170.15 6.3M
2023-03-30 175.15 179.30 173.20 178.90 5.6M
2023-03-29 171.35 174.45 171.25 174.05 3.7M
2023-03-28 173.00 174.10 170.30 171.35 4.2M
2023-03-27 176.00 177.85 170.50 171.00 4.5M
2023-03-24 173.90 175.70 170.00 173.60 5.6M
2023-03-23 180.00 180.90 174.70 175.65 4.1M
2023-03-22 182.30 185.85 179.95 181.45 3.8M
2023-03-21 179.00 183.75 179.00 182.30 4.0M
2023-03-20 170.55 179.15 167.05 178.00 7.4M
2023-03-17 183.80 184.15 172.70 175.05 9.0M
2023-03-16 190.00 191.25 177.85 182.00 8.3M
2023-03-15 195.00 196.35 185.05 185.30 6.5M
2023-03-14 191.50 198.85 190.00 195.30 6.1M
2023-03-13 199.65 201.20 190.70 192.95 7.6M
2023-03-10 204.50 204.50 194.85 199.05 9.7M
2023-03-09 214.00 215.00 211.20 211.20 3.3M
2023-03-08 212.20 215.70 211.80 214.40 2.8M
2023-03-07 214.90 215.40 212.20 212.40 2.3M
2023-03-06 213.40 214.90 212.70 214.00 1.8M
2023-03-03 211.20 213.40 211.20 213.30 1.4M
2023-03-02 209.70 211.70 208.70 211.20 2.3M
2023-03-01 213.80 214.20 208.90 209.70 2.8M
2023-02-28 218.10 219.10 212.70 213.80 5.0M
2023-02-27 214.00 219.90 214.00 218.90 2.7M
2023-02-24 212.70 213.60 211.80 213.00 2.3M
2023-02-23 208.80 214.80 208.70 212.50 2.9M
2023-02-22 211.00 211.80 208.70 208.80 2.6M
2023-02-21 210.00 214.00 209.10 212.50 3.4M
2023-02-20 209.20 211.10 209.00 210.00 2.2M
2023-02-17 208.90 210.20 207.80 208.60 3.1M
2023-02-16 205.30 209.90 205.30 209.00 3.5M
2023-02-15 203.60 204.40 200.90 204.20 2.7M
2023-02-14 205.70 206.70 203.20 203.60 2.7M
2023-02-13 202.80 206.20 202.50 205.60 2.5M
2023-02-10 202.30 204.10 200.80 201.90 1.8M
2023-02-09 203.70 204.60 202.20 202.50 2.1M
2023-02-08 202.70 203.10 199.10 202.80 3.5M
2023-02-07 204.20 204.40 201.40 201.40 2.3M
2023-02-06 206.60 206.80 202.70 202.80 2.9M
2023-02-03 207.50 209.40 205.90 206.60 3.0M
2023-02-02 207.20 208.40 203.50 208.00 4.9M
2023-02-01 202.50 207.50 198.50 207.10 5.1M
2023-01-31 203.70 206.90 198.85 200.40 6.8M
2023-01-30 196.00 198.10 195.05 197.00 3.1M
2023-01-27 192.40 196.80 192.40 196.45 2.7M
2023-01-26 192.95 194.05 189.30 191.95 3.6M
2023-01-25 194.20 194.95 192.05 193.25 3.0M
2023-01-24 190.00 193.90 190.00 193.70 4.1M
2023-01-23 189.30 189.95 187.95 189.50 1.7M
2023-01-20 188.95 190.65 188.45 189.10 2.0M
2023-01-19 188.15 189.60 186.80 187.65 2.5M
2023-01-18 186.55 190.35 186.55 189.05 3.6M
2023-01-17 188.15 188.70 186.05 186.35 2.0M
2023-01-16 187.00 188.35 185.25 187.95 2.2M
2023-01-13 189.60 189.80 185.70 187.00 3.0M
2023-01-12 192.85 193.50 189.30 190.05 3.5M
2023-01-11 190.55 192.90 190.55 191.50 2.8M
2023-01-10 188.15 190.40 186.20 190.10 2.6M
2023-01-09 185.20 191.25 184.75 188.75 4.4M
2023-01-05 182.10 183.20 180.90 183.20 1.6M
2023-01-04 181.05 182.35 179.85 182.10 2.9M
2023-01-03 180.00 181.50 179.60 180.40 1.8M
2023-01-02 178.50 180.15 178.25 180.00 1.4M