VNV Global AB (VNV)

VNV
🏛️ 스웨덴 →
25.82
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-30 102.71 104.40 102.41 103.90 0.3M
2021-12-29 103.80 103.80 101.92 102.71 0.1M
2021-12-28 102.02 104.89 101.32 103.90 0.2M
2021-12-27 102.12 103.31 100.83 101.82 0.3M
2021-12-23 101.32 102.41 100.33 101.02 0.2M
2021-12-22 99.93 101.22 99.24 100.83 0.2M
2021-12-21 98.20 100.23 97.10 100.03 0.4M
2021-12-20 98.64 98.74 95.32 97.10 0.4M
2021-12-17 96.71 98.99 95.32 98.59 0.4M
2021-12-16 94.72 98.25 94.72 96.51 0.4M
2021-12-15 93.98 95.76 93.93 94.28 0.3M
2021-12-14 95.32 97.75 93.98 93.98 0.3M
2021-12-13 98.94 99.09 95.27 95.27 0.4M
2021-12-10 99.54 99.54 97.45 98.89 0.4M
2021-12-09 101.12 101.92 99.54 100.03 0.3M
2021-12-08 103.50 103.70 99.83 101.12 0.2M
2021-12-07 101.62 103.70 101.42 103.31 0.3M
2021-12-06 103.01 103.50 100.53 101.02 0.5M
2021-12-03 106.18 107.47 102.71 102.91 0.2M
2021-12-02 108.37 109.56 104.89 105.89 0.3M
2021-12-01 111.15 111.64 107.67 109.46 0.3M
2021-11-30 113.43 114.02 109.66 109.66 3.0M
2021-11-29 111.25 114.82 111.25 114.02 0.3M
2021-11-26 112.83 114.02 110.35 111.25 0.3M
2021-11-25 113.53 116.70 113.03 115.02 0.4M
2021-11-24 115.02 116.31 112.24 113.53 0.3M
2021-11-23 117.89 117.89 114.02 115.02 0.5M
2021-11-22 123.35 124.64 118.49 118.89 0.5M
2021-11-19 123.15 124.34 121.37 123.25 0.7M
2021-11-18 131.39 131.89 127.12 128.61 0.2M
2021-11-17 132.18 132.28 128.71 131.39 0.2M
2021-11-16 131.89 132.48 130.70 131.79 0.2M
2021-11-15 131.99 132.18 130.89 131.79 0.1M
2021-11-12 131.09 132.38 129.80 131.99 0.4M
2021-11-11 128.31 130.60 127.32 130.40 0.3M
2021-11-10 125.44 129.50 125.04 128.41 0.6M
2021-11-09 126.03 128.12 125.04 126.13 0.2M
2021-11-08 125.24 126.73 123.25 126.13 0.2M
2021-11-05 123.65 127.02 122.56 125.24 0.2M
2021-11-04 123.65 124.44 122.26 123.55 0.2M
2021-11-03 123.75 124.84 122.36 123.35 0.2M
2021-11-02 127.42 127.82 123.25 123.75 0.3M
2021-11-01 125.04 128.02 124.94 127.32 0.3M
2021-10-29 127.22 127.72 124.54 125.04 0.2M
2021-10-28 125.04 128.41 124.44 127.22 0.3M
2021-10-27 123.35 126.53 122.36 125.04 0.3M
2021-10-26 126.03 126.03 119.68 123.35 0.6M
2021-10-25 127.52 130.40 124.25 126.03 0.4M
2021-10-22 122.56 129.41 121.27 127.52 0.5M
2021-10-21 119.68 123.95 119.58 122.56 0.5M
2021-10-20 120.57 122.06 119.48 120.77 0.2M
2021-10-19 118.19 120.67 117.70 120.57 0.3M
2021-10-18 117.40 118.99 116.70 118.09 0.2M
2021-10-15 117.10 117.89 115.61 117.40 0.2M
2021-10-14 112.83 116.50 112.63 116.01 0.2M
2021-10-13 108.27 112.63 107.57 112.34 0.2M
2021-10-12 106.58 109.36 105.39 108.17 0.2M
2021-10-11 107.97 107.97 104.00 106.58 0.3M
2021-10-08 108.67 109.76 106.88 106.88 0.2M
2021-10-07 106.08 109.16 106.08 108.57 0.2M
2021-10-06 106.68 107.18 104.50 106.08 0.3M
2021-10-05 106.18 107.47 105.19 107.18 0.2M
2021-10-04 106.58 106.88 105.09 106.18 0.4M
2021-10-01 104.20 107.08 101.52 106.58 0.3M
2021-09-30 103.11 105.39 102.61 104.30 0.5M
2021-09-29 103.21 104.00 101.82 102.71 0.3M
2021-09-28 107.18 107.18 102.21 103.21 0.3M
2021-09-27 107.77 109.16 106.28 107.18 0.3M
2021-09-24 109.06 109.56 106.58 106.98 0.2M
2021-09-23 105.69 109.46 105.69 109.06 0.2M
2021-09-22 103.80 106.48 103.80 105.59 0.2M
2021-09-21 102.81 104.79 102.12 103.90 0.6M
2021-09-20 104.20 104.20 101.62 103.01 0.5M
2021-09-17 103.60 105.49 103.60 104.60 0.4M
2021-09-16 102.91 104.10 101.72 103.60 0.3M
2021-09-15 101.42 103.31 99.93 102.51 0.9M
2021-09-14 101.12 102.12 100.43 101.42 0.2M
2021-09-13 103.90 104.50 100.53 101.12 0.3M
2021-09-10 103.60 104.50 103.60 103.90 0.2M
2021-09-09 104.10 104.20 101.72 103.60 0.2M
2021-09-08 105.89 105.89 103.50 104.10 0.3M
2021-09-07 106.58 107.18 105.59 105.89 1.0M
2021-09-06 103.21 106.68 102.02 106.58 0.3M
2021-09-03 100.83 104.10 100.43 102.41 0.4M
2021-09-02 101.72 102.02 100.03 100.83 0.4M
2021-09-01 101.92 102.51 99.83 100.92 0.6M
2021-08-31 100.03 101.12 98.49 101.12 0.4M
2021-08-30 100.13 102.41 99.24 99.63 0.3M
2021-08-27 99.24 99.83 97.75 99.14 0.2M
2021-08-26 101.22 101.62 98.94 99.24 0.2M
2021-08-25 102.12 102.61 100.33 101.12 0.4M
2021-08-24 100.13 102.21 98.89 101.72 0.6M
2021-08-23 98.74 100.23 97.85 99.54 0.3M
2021-08-20 97.30 98.74 94.62 98.05 0.3M
2021-08-19 99.24 99.54 96.71 97.30 0.4M
2021-08-18 96.61 99.73 95.67 99.24 0.4M
2021-08-17 97.10 98.59 95.52 96.61 0.2M
2021-08-16 99.63 100.03 96.26 97.05 0.4M
2021-08-13 103.21 103.21 99.34 99.63 0.3M
2021-08-12 102.02 104.20 101.22 103.11 0.6M
2021-08-11 100.83 102.41 99.83 101.62 0.3M
2021-08-10 100.73 102.21 99.34 99.83 0.2M
2021-08-09 102.12 103.21 100.23 100.73 0.2M
2021-08-06 104.20 104.99 99.34 101.92 0.6M
2021-08-05 98.79 101.22 97.70 100.13 0.2M
2021-08-04 99.34 99.83 98.34 98.79 0.2M
2021-08-03 102.21 102.21 98.49 99.09 0.3M
2021-08-02 103.90 104.60 101.62 102.21 0.2M
2021-07-30 105.79 106.18 103.01 103.31 0.2M
2021-07-29 102.51 109.46 102.51 105.89 0.7M
2021-07-28 97.45 103.01 94.87 101.02 0.8M
2021-07-27 99.14 100.33 96.81 96.96 0.3M
2021-07-26 94.03 101.52 93.58 99.14 0.5M
2021-07-23 92.04 93.58 90.26 93.43 0.3M
2021-07-22 90.80 92.24 90.70 91.99 0.4M
2021-07-21 89.76 90.75 89.07 90.31 0.3M
2021-07-20 89.41 91.15 88.82 89.31 0.3M
2021-07-19 92.89 92.99 89.02 89.17 0.3M
2021-07-16 92.39 93.18 90.95 92.89 0.2M
2021-07-15 94.18 94.28 92.19 92.39 0.2M
2021-07-14 96.11 96.56 93.88 94.08 0.3M
2021-07-13 98.00 98.54 95.81 96.11 0.1M
2021-07-12 96.76 98.20 95.47 97.80 0.1M
2021-07-09 96.46 97.25 94.77 95.37 0.1M
2021-07-08 99.04 99.44 95.52 96.26 0.2M
2021-07-07 99.63 100.23 98.05 98.94 0.1M
2021-07-06 97.25 99.93 96.91 98.94 0.2M
2021-07-05 96.36 98.05 95.57 97.25 0.2M
2021-07-02 96.86 97.25 95.67 96.26 0.2M
2021-07-01 94.77 97.25 93.43 96.86 0.3M
2021-06-30 98.20 99.04 94.47 94.62 0.4M
2021-06-29 93.63 98.59 93.63 98.20 0.3M
2021-06-28 94.42 96.26 93.63 93.63 0.3M
2021-06-24 91.79 93.88 91.55 93.63 1.2M
2021-06-23 94.47 94.57 91.10 91.10 0.3M
2021-06-22 95.17 96.26 91.94 93.28 0.6M
2021-06-21 90.65 94.13 89.81 92.19 0.3M
2021-06-18 91.05 92.69 89.31 89.31 0.4M
2021-06-17 93.93 93.93 90.46 90.65 0.3M
2021-06-16 93.33 94.67 92.24 93.93 0.2M
2021-06-15 95.47 95.96 92.89 93.33 0.2M
2021-06-14 94.72 96.66 94.08 94.28 0.3M
2021-06-11 95.52 96.56 93.53 94.18 0.9M
2021-06-10 93.78 96.31 93.68 94.08 0.2M
2021-06-09 95.27 95.67 91.79 93.13 0.3M
2021-06-08 94.87 97.95 94.62 95.12 0.2M
2021-06-07 98.25 98.74 94.33 94.87 0.2M
2021-06-04 99.34 101.22 97.50 98.15 0.4M
2021-06-03 100.23 104.70 97.50 98.84 0.4M
2021-06-02 99.44 100.43 98.64 99.44 0.1M
2021-06-01 102.31 102.51 99.54 99.93 0.2M
2021-05-31 99.73 103.31 99.73 102.02 0.3M
2021-05-28 97.65 99.54 96.81 98.44 0.1M
2021-05-27 95.12 97.10 94.62 96.51 0.1M
2021-05-26 95.17 96.81 94.47 95.12 0.1M
2021-05-25 95.12 96.76 93.88 95.17 0.1M
2021-05-24 95.27 95.62 93.93 95.12 0.1M
2021-05-21 97.25 97.25 94.77 95.12 0.1M
2021-05-20 93.58 96.01 93.58 95.57 0.1M
2021-05-19 97.25 97.25 92.84 93.48 0.1M
2021-05-18 94.77 97.15 94.77 96.41 0.1M
2021-05-17 93.88 95.71 93.78 94.52 0.1M
2021-05-14 93.53 95.17 93.04 93.43 0.2M
2021-05-12 95.27 95.27 92.74 92.79 0.2M
2021-05-11 96.26 96.51 93.38 95.71 0.2M
2021-05-10 100.03 100.63 97.00 97.30 0.1M
2021-05-07 97.00 100.73 97.00 99.93 0.2M
2021-05-06 98.20 98.79 96.46 96.96 0.2M
2021-05-05 99.83 100.73 97.05 98.00 0.2M
2021-05-04 103.11 103.80 98.05 98.44 0.3M
2021-05-03 104.20 104.20 102.41 103.11 0.2M
2021-04-30 102.51 103.80 102.02 103.60 0.1M
2021-04-29 104.20 104.20 101.92 102.51 0.2M
2021-04-28 108.17 108.17 104.10 104.20 0.2M
2021-04-27 106.68 107.18 105.29 105.89 0.2M
2021-04-26 105.69 107.18 105.49 106.18 0.2M
2021-04-23 102.12 104.50 101.72 104.10 0.1M
2021-04-22 102.51 103.70 102.21 103.31 0.1M
2021-04-21 102.21 104.20 101.92 102.51 0.1M
2021-04-20 104.99 105.59 101.92 102.21 0.1M
2021-04-19 106.28 106.98 104.40 104.99 0.1M
2021-04-16 104.70 106.68 103.70 106.28 0.1M
2021-04-15 102.81 105.09 102.31 104.70 0.2M
2021-04-14 103.70 104.10 102.71 102.81 0.1M
2021-04-13 102.41 104.99 102.31 103.70 0.2M
2021-04-12 105.19 105.19 101.82 102.31 0.1M
2021-04-09 105.19 105.79 104.10 105.19 0.1M
2021-04-08 106.58 107.18 104.79 105.19 0.2M
2021-04-07 106.28 106.68 104.40 106.08 0.1M
2021-04-06 111.15 111.64 104.60 105.59 0.2M
2021-04-01 108.37 110.05 108.37 109.56 0.1M
2021-03-31 110.15 110.15 106.58 108.37 0.6M
2021-03-30 108.76 111.94 108.76 110.95 0.1M
2021-03-29 107.97 108.76 106.98 108.37 0.2M
2021-03-26 106.18 107.57 105.59 107.57 0.1M
2021-03-25 104.79 106.18 103.21 106.18 0.1M
2021-03-24 106.18 106.38 104.20 104.79 0.1M
2021-03-23 108.76 108.76 104.79 106.18 0.1M
2021-03-22 106.58 108.96 105.79 108.76 0.1M
2021-03-19 108.96 111.74 104.99 104.99 1.7M
2021-03-18 110.40 112.00 108.00 110.00 0.2M
2021-03-17 115.00 115.80 108.80 109.60 0.2M
2021-03-16 111.20 115.80 111.20 114.80 0.2M
2021-03-15 106.20 111.60 106.20 111.00 0.2M
2021-03-12 108.20 108.60 105.40 106.20 0.1M
2021-03-11 104.40 108.40 104.00 108.40 0.2M
2021-03-10 104.20 106.40 102.80 104.40 0.1M
2021-03-09 102.40 104.20 99.80 104.20 0.3M
2021-03-08 103.00 104.00 101.00 103.60 0.2M
2021-03-05 107.40 107.40 102.60 103.60 0.3M
2021-03-04 106.60 108.40 104.40 105.00 0.2M
2021-03-03 110.20 113.60 107.60 107.60 0.3M
2021-03-02 109.60 110.60 108.00 109.00 0.2M
2021-03-01 106.00 110.40 106.00 108.60 0.2M
2021-02-26 103.20 106.00 100.40 104.20 0.5M
2021-02-25 112.00 112.60 105.60 107.00 0.4M
2021-02-24 101.00 116.60 100.60 110.80 1.0M
2021-02-23 103.40 103.80 98.50 101.00 0.5M
2021-02-22 104.60 106.00 102.80 103.80 0.3M
2021-02-19 104.80 106.00 103.40 104.60 0.2M
2021-02-18 105.80 108.80 104.00 105.00 0.5M
2021-02-17 108.80 109.40 106.00 106.80 0.2M
2021-02-16 109.20 109.80 107.40 109.40 0.2M
2021-02-15 108.40 110.00 106.60 109.20 0.2M
2021-02-12 110.00 110.80 106.80 108.20 0.2M
2021-02-11 105.60 110.40 103.80 109.60 3.0M
2021-02-10 108.80 109.00 104.40 105.80 0.2M
2021-02-09 110.00 110.00 107.60 108.60 0.1M
2021-02-08 111.00 112.00 109.40 110.40 0.1M
2021-02-05 110.60 111.00 108.20 111.00 0.1M
2021-02-04 110.40 111.00 108.80 110.60 0.1M
2021-02-03 111.00 112.60 109.40 110.40 0.2M
2021-02-02 110.20 111.60 109.40 110.80 0.1M
2021-02-01 111.00 113.40 108.80 109.40 0.1M
2021-01-29 109.40 113.00 107.20 110.80 0.1M
2021-01-28 114.80 114.80 102.60 109.40 0.4M
2021-01-27 122.00 122.60 113.60 115.20 0.3M
2021-01-26 116.80 122.20 116.60 120.60 0.3M
2021-01-25 115.20 121.40 114.20 116.20 0.3M
2021-01-22 118.00 118.00 111.60 115.00 0.1M
2021-01-21 114.80 117.60 114.80 116.00 0.1M
2021-01-20 112.60 114.80 112.00 114.80 0.1M
2021-01-19 113.00 114.20 111.60 112.60 0.1M
2021-01-18 114.60 115.60 112.60 113.00 0.1M
2021-01-15 117.60 119.20 113.60 114.60 0.1M
2021-01-14 113.60 119.80 113.40 118.60 0.2M
2021-01-13 114.00 114.40 111.20 113.60 0.1M
2021-01-12 114.40 114.80 111.00 113.60 0.3M
2021-01-11 118.00 118.00 113.80 114.40 0.2M
2021-01-08 116.80 119.60 115.40 117.00 0.2M
2021-01-07 118.00 118.60 114.40 116.60 0.2M
2021-01-05 118.80 119.80 116.60 117.80 0.1M
2021-01-04 117.40 122.60 117.40 119.00 0.2M