Viva Wine Group AB (VIVA)

VIVA
🏛️ 스웨덴 →
35.10
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 45.00 45.35 44.26 44.35 0.0M
2022-12-29 44.68 45.48 43.05 44.94 0.0M
2022-12-28 44.43 45.67 44.43 44.68 0.0M
2022-12-27 46.00 46.05 44.43 44.75 0.0M
2022-12-23 43.62 46.00 43.50 46.00 0.0M
2022-12-22 45.00 45.00 43.00 43.62 0.0M
2022-12-21 44.40 45.25 44.00 45.00 0.0M
2022-12-20 45.50 45.50 44.00 44.11 0.0M
2022-12-19 45.65 45.65 45.20 45.50 0.0M
2022-12-16 46.01 46.65 45.00 45.65 0.0M
2022-12-15 45.30 47.10 45.16 46.00 0.0M
2022-12-14 45.58 45.59 45.05 45.30 0.0M
2022-12-13 45.68 46.85 45.00 45.59 0.0M
2022-12-12 44.94 46.74 44.80 45.00 0.0M
2022-12-09 44.00 44.48 44.00 44.48 0.0M
2022-12-08 44.50 44.50 43.60 44.00 0.0M
2022-12-07 44.30 44.49 43.60 44.45 0.0M
2022-12-06 44.30 44.43 42.50 44.30 0.0M
2022-12-05 43.61 44.30 43.60 44.30 0.0M
2022-12-02 45.00 45.00 42.43 43.60 0.0M
2022-12-01 45.50 45.50 43.90 44.00 0.0M
2022-11-30 45.06 45.94 45.06 45.72 0.0M
2022-11-29 44.51 46.50 44.51 46.00 0.0M
2022-11-28 45.00 46.23 44.50 44.50 0.0M
2022-11-25 45.38 45.94 44.50 45.00 0.0M
2022-11-24 46.00 46.31 45.00 45.38 0.0M
2022-11-23 45.05 45.94 45.00 45.71 0.0M
2022-11-22 46.20 46.26 45.00 45.78 0.0M
2022-11-21 46.42 46.42 46.00 46.00 0.0M
2022-11-18 47.89 47.89 45.01 46.42 0.0M
2022-11-17 45.00 47.67 45.00 47.67 0.0M
2022-11-16 46.63 47.00 45.00 45.43 0.0M
2022-11-15 45.50 47.00 45.00 45.58 0.0M
2022-11-14 46.40 46.50 45.40 45.40 0.0M
2022-11-11 47.80 47.90 45.50 46.40 0.0M
2022-11-10 45.15 46.50 44.75 46.50 0.0M
2022-11-09 45.50 45.70 45.15 45.15 0.0M
2022-11-08 45.01 45.50 45.01 45.26 0.0M
2022-11-07 45.00 49.00 44.58 45.03 0.0M
2022-11-04 44.51 45.00 44.51 45.00 0.0M
2022-11-03 44.90 45.00 44.51 44.70 0.0M
2022-11-02 45.00 45.00 44.52 44.90 0.0M
2022-11-01 44.51 45.00 44.50 44.90 0.0M
2022-10-31 45.00 45.00 44.50 44.50 0.0M
2022-10-28 44.85 45.00 44.50 45.00 0.0M
2022-10-27 44.50 45.00 43.93 44.85 0.0M
2022-10-26 45.00 45.00 44.58 44.58 0.0M
2022-10-25 43.90 44.95 42.95 44.57 0.0M
2022-10-24 44.00 45.00 43.21 43.90 0.0M
2022-10-21 44.00 44.30 44.00 44.20 0.0M
2022-10-20 44.48 44.48 43.50 44.00 0.0M
2022-10-19 44.47 44.47 43.06 44.12 0.0M
2022-10-18 44.47 44.47 42.81 43.05 0.0M
2022-10-17 45.20 45.20 42.80 43.90 0.0M
2022-10-14 44.04 46.40 42.70 44.00 0.0M
2022-10-13 45.58 45.58 43.50 44.00 0.0M
2022-10-12 45.40 46.70 44.31 44.31 0.0M
2022-10-11 47.40 47.40 45.40 45.40 0.0M
2022-10-10 46.60 47.60 45.69 45.69 0.0M
2022-10-07 46.90 48.00 46.50 46.50 0.0M
2022-10-06 47.49 47.49 46.85 46.90 0.0M
2022-10-05 48.94 48.94 46.83 46.83 0.0M
2022-10-04 49.49 49.49 47.12 48.94 0.0M
2022-10-03 47.61 49.50 46.80 49.49 0.0M
2022-09-30 48.84 49.60 47.61 49.59 0.0M
2022-09-29 46.30 48.85 46.28 47.50 0.0M
2022-09-28 47.72 47.72 45.23 46.30 0.0M
2022-09-27 47.75 47.76 46.00 47.72 0.0M
2022-09-26 45.00 47.84 44.20 47.80 0.0M
2022-09-23 47.00 47.42 46.11 46.89 0.0M
2022-09-22 46.17 48.00 46.03 46.92 0.0M
2022-09-21 48.88 48.88 46.01 48.05 0.0M
2022-09-20 50.00 50.88 48.80 49.25 0.0M
2022-09-19 49.55 50.00 49.00 50.00 0.3M
2022-09-16 50.00 50.80 49.60 49.60 0.0M
2022-09-15 49.83 50.09 49.11 49.60 0.0M
2022-09-14 49.42 50.00 48.80 49.82 0.0M
2022-09-13 50.30 50.44 49.20 49.80 0.0M
2022-09-12 50.60 50.77 49.90 50.30 0.0M
2022-09-09 48.86 50.76 48.86 50.60 0.0M
2022-09-08 48.76 50.79 48.50 49.73 0.0M
2022-09-07 49.01 49.40 48.80 49.30 0.0M
2022-09-06 50.73 50.73 48.70 49.50 0.0M
2022-09-05 50.40 50.83 48.70 49.41 0.0M
2022-09-02 49.26 50.99 49.20 50.30 0.0M
2022-09-01 50.00 50.98 49.16 49.99 0.0M
2022-08-31 50.00 50.49 49.50 50.00 0.0M
2022-08-30 49.52 50.45 49.50 50.00 0.0M
2022-08-29 50.76 50.96 49.40 49.52 0.0M
2022-08-26 50.36 50.68 50.12 50.12 0.0M
2022-08-25 50.00 51.50 49.15 50.36 0.0M
2022-08-24 48.60 49.40 48.60 49.15 0.0M
2022-08-23 48.50 48.50 48.05 48.50 0.0M
2022-08-22 48.70 49.07 48.00 48.50 0.0M
2022-08-19 49.33 49.33 48.50 48.70 0.0M
2022-08-18 48.51 48.90 48.50 48.70 0.0M
2022-08-17 48.67 48.93 48.50 48.50 0.0M
2022-08-16 48.80 49.00 48.50 48.54 0.0M
2022-08-15 48.52 49.24 48.52 48.80 0.0M
2022-08-12 48.70 48.99 48.50 48.70 0.0M
2022-08-11 48.66 48.95 48.50 48.70 0.0M
2022-08-10 48.99 49.00 48.00 48.66 0.0M
2022-08-09 48.61 49.00 47.54 48.99 0.0M
2022-08-08 48.91 49.10 48.61 48.61 0.0M
2022-08-05 49.00 49.90 48.71 49.10 0.0M
2022-08-04 48.71 50.22 48.71 49.00 0.0M
2022-08-03 49.50 50.25 48.60 48.71 0.0M
2022-08-02 50.00 50.48 48.39 50.11 0.0M
2022-08-01 50.00 50.44 49.11 50.00 0.0M
2022-07-29 49.50 50.48 49.50 50.00 0.0M
2022-07-28 49.10 49.99 49.10 49.15 0.0M
2022-07-27 50.40 50.40 48.50 49.11 0.0M
2022-07-26 50.72 51.29 49.26 50.49 0.0M
2022-07-25 50.60 51.50 50.01 50.72 0.0M
2022-07-22 50.36 50.60 49.82 50.60 0.0M
2022-07-21 49.83 50.60 49.82 50.60 0.0M
2022-07-20 50.00 50.89 48.83 49.82 0.0M
2022-07-19 51.99 51.99 48.92 51.00 0.0M
2022-07-18 50.35 50.50 48.60 50.00 0.0M
2022-07-15 50.00 50.35 48.90 50.35 0.0M
2022-07-14 50.10 50.88 50.00 50.00 0.0M
2022-07-13 50.49 51.99 48.66 50.01 0.0M
2022-07-12 49.41 50.90 49.41 50.49 0.0M
2022-07-11 49.97 53.01 48.78 50.30 0.0M
2022-07-08 49.00 49.00 47.91 49.00 0.0M
2022-07-07 48.90 49.97 47.00 49.00 0.0M
2022-07-06 49.00 49.00 48.00 48.80 0.0M
2022-07-05 48.99 49.00 48.51 49.00 0.0M
2022-07-04 48.48 48.98 47.52 48.96 0.0M
2022-07-01 48.50 48.50 46.00 48.48 0.0M
2022-06-30 47.52 48.50 46.85 48.50 0.0M
2022-06-29 48.50 49.00 47.21 48.50 0.0M
2022-06-28 49.00 49.00 48.10 48.50 0.0M
2022-06-27 48.10 49.00 48.10 48.70 0.0M
2022-06-23 47.01 49.00 47.00 48.10 0.0M
2022-06-22 48.27 48.89 46.39 46.50 0.0M
2022-06-21 48.60 49.55 48.00 48.27 0.0M
2022-06-20 48.50 49.00 48.30 48.50 0.0M
2022-06-17 49.25 49.50 47.79 48.25 0.0M
2022-06-16 48.60 49.99 48.19 49.25 0.0M
2022-06-15 49.50 50.00 48.51 48.81 0.0M
2022-06-14 49.50 51.02 49.10 49.49 0.0M
2022-06-13 50.69 50.70 48.50 49.93 0.0M
2022-06-10 51.58 51.58 50.12 50.70 0.0M
2022-06-09 52.00 52.00 51.00 51.58 0.0M
2022-06-08 52.85 52.85 51.53 52.00 0.0M
2022-06-07 52.86 52.86 51.45 52.85 0.0M
2022-06-03 52.06 52.95 51.57 52.86 0.0M
2022-06-02 52.50 53.00 50.65 52.06 0.0M
2022-06-01 52.00 53.47 51.22 52.50 0.3M
2022-05-31 53.01 53.50 51.98 52.00 0.0M
2022-05-30 52.70 52.70 52.50 52.70 0.0M
2022-05-27 53.97 54.50 52.48 52.70 0.0M
2022-05-25 54.79 54.79 52.76 53.08 0.0M
2022-05-24 53.65 54.89 53.15 53.70 0.0M
2022-05-23 53.63 53.65 53.10 53.65 0.0M
2022-05-20 54.83 54.83 53.60 53.65 0.0M
2022-05-19 54.40 55.00 53.24 53.46 0.0M
2022-05-18 54.30 54.45 53.00 54.40 0.0M
2022-05-17 53.75 54.90 51.42 54.49 0.0M
2022-05-16 53.00 53.94 52.33 53.75 0.0M
2022-05-13 52.49 53.36 51.89 53.00 0.0M
2022-05-12 52.06 53.44 48.00 51.50 0.0M
2022-05-11 49.49 54.42 49.49 52.78 0.0M
2022-05-10 49.00 50.70 48.08 49.49 0.0M
2022-05-09 50.25 50.47 48.50 49.00 0.0M
2022-05-06 49.80 51.47 49.31 50.25 0.0M
2022-05-05 52.00 52.00 48.70 49.81 0.0M
2022-05-04 50.60 51.97 50.26 51.49 0.0M
2022-05-03 52.27 52.27 50.60 50.60 0.0M
2022-05-02 53.70 53.70 51.55 52.27 0.0M
2022-04-29 54.45 54.45 52.00 53.70 0.1M
2022-04-28 53.94 54.48 53.50 54.46 0.0M
2022-04-27 53.61 54.49 52.41 53.94 0.0M
2022-04-26 53.00 54.49 52.25 53.61 0.0M
2022-04-25 54.00 55.29 52.50 53.00 0.0M
2022-04-22 56.43 56.43 54.00 54.00 0.0M
2022-04-21 57.01 57.01 55.46 55.50 0.0M
2022-04-20 57.24 57.24 56.50 57.00 0.0M
2022-04-19 56.69 57.50 55.77 57.25 0.0M
2022-04-14 57.40 57.40 56.24 56.73 0.0M
2022-04-13 55.80 57.99 55.70 57.39 0.0M
2022-04-12 55.79 55.80 55.02 55.70 0.0M
2022-04-11 57.01 57.85 55.00 55.63 0.0M
2022-04-08 54.00 54.89 53.50 53.50 0.0M
2022-04-07 54.00 54.95 53.25 54.03 0.0M
2022-04-06 55.00 55.00 53.00 54.00 0.0M
2022-04-05 56.50 56.50 53.24 54.72 0.0M
2022-04-04 56.01 56.10 55.06 55.50 0.0M
2022-04-01 56.30 56.30 55.10 56.00 0.0M
2022-03-31 56.00 59.00 55.00 56.30 0.0M
2022-03-30 55.30 59.40 53.60 56.00 0.0M
2022-03-29 55.10 55.60 52.70 55.30 0.0M
2022-03-28 53.10 55.20 53.10 55.10 0.0M
2022-03-25 54.00 55.00 52.80 53.00 0.0M
2022-03-24 55.30 55.30 53.50 54.00 0.0M
2022-03-23 55.00 55.50 54.40 54.70 0.0M
2022-03-22 55.00 55.50 54.60 54.80 0.0M
2022-03-21 55.70 56.30 54.60 54.60 0.0M
2022-03-18 54.90 55.90 54.90 55.70 0.0M
2022-03-17 52.50 59.50 52.00 55.10 0.0M
2022-03-16 51.90 55.80 51.30 52.40 0.0M
2022-03-15 51.60 53.00 50.90 50.90 0.0M
2022-03-14 53.30 53.30 51.20 52.20 0.0M
2022-03-11 50.00 51.50 48.40 50.20 0.0M
2022-03-10 50.60 51.60 49.50 49.95 0.0M
2022-03-09 50.70 50.70 48.10 48.45 0.0M
2022-03-08 46.55 49.30 46.55 46.65 0.0M
2022-03-07 47.20 48.95 45.00 46.50 0.0M
2022-03-04 50.50 50.50 47.20 49.40 0.0M
2022-03-03 50.80 51.80 50.50 50.50 0.1M
2022-03-02 50.00 51.00 48.40 50.80 0.0M
2022-03-01 55.30 55.30 49.70 51.50 0.1M
2022-02-28 55.50 55.90 52.20 54.30 0.0M
2022-02-25 54.50 57.20 52.20 55.20 0.1M
2022-02-24 50.80 54.50 49.00 54.50 0.0M
2022-02-23 49.65 52.40 49.65 52.00 0.0M
2022-02-22 49.40 52.80 46.55 49.65 0.0M
2022-02-21 52.20 52.20 47.35 49.45 0.0M
2022-02-18 55.50 55.70 51.00 52.30 0.1M
2022-02-17 56.30 56.90 55.20 55.30 0.0M
2022-02-16 57.50 57.50 55.40 56.30 0.0M
2022-02-15 54.60 57.80 54.60 57.50 0.0M
2022-02-14 55.50 55.50 53.80 55.00 0.0M
2022-02-11 55.00 57.00 54.70 56.30 0.0M
2022-02-10 55.30 55.80 55.00 55.50 0.0M
2022-02-09 54.50 55.40 54.40 55.30 0.0M
2022-02-08 56.00 56.50 54.50 54.60 0.0M
2022-02-07 55.40 57.00 55.30 56.30 0.0M
2022-02-04 56.00 57.50 54.50 55.30 0.0M
2022-02-03 56.00 56.80 54.30 55.00 0.0M
2022-02-02 56.00 58.00 55.50 55.80 0.2M
2022-02-01 56.60 57.30 55.40 56.00 0.1M
2022-01-31 57.00 57.20 56.30 56.70 0.0M
2022-01-28 57.00 57.00 55.00 56.30 0.0M
2022-01-27 57.00 57.00 55.70 57.00 0.0M
2022-01-26 56.70 57.50 56.00 57.20 0.0M
2022-01-25 53.30 57.00 53.30 56.00 0.0M
2022-01-24 55.90 56.30 51.60 53.30 0.0M
2022-01-21 56.00 58.00 55.30 55.90 0.0M
2022-01-20 57.00 57.90 56.20 56.60 0.0M
2022-01-19 56.80 58.50 56.30 57.00 0.0M
2022-01-18 59.00 59.00 56.40 57.00 0.0M
2022-01-17 60.10 60.10 58.70 59.80 0.3M
2022-01-14 60.30 60.90 59.30 60.10 0.0M
2022-01-13 57.80 61.90 57.80 60.60 0.0M
2022-01-12 57.60 62.00 57.20 59.20 0.0M
2022-01-11 57.30 60.50 56.90 57.60 0.0M
2022-01-10 60.00 60.90 55.40 56.60 0.0M
2022-01-07 61.90 61.90 59.50 59.90 0.0M
2022-01-05 62.10 62.60 61.80 62.00 0.0M
2022-01-04 62.20 62.90 60.90 61.80 0.0M
2022-01-03 59.70 62.60 59.30 62.20 0.0M