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
2022-12-30 25.78 26.32 25.68 25.78 0.3M
2022-12-29 24.95 25.86 24.08 25.86 0.6M
2022-12-28 25.90 26.00 24.89 25.05 0.4M
2022-12-27 25.66 26.56 25.62 25.90 0.2M
2022-12-23 25.15 25.88 24.93 25.66 0.2M
2022-12-22 25.80 26.24 24.87 25.13 0.5M
2022-12-21 25.70 26.24 25.13 25.80 0.4M
2022-12-20 25.62 26.04 25.31 25.70 0.3M
2022-12-19 27.17 27.17 25.88 25.88 0.4M
2022-12-16 26.81 27.05 26.00 26.62 0.7M
2022-12-15 27.95 27.95 26.75 26.81 0.7M
2022-12-14 29.33 29.35 27.81 28.20 0.4M
2022-12-13 28.48 30.41 28.46 29.33 0.6M
2022-12-12 28.44 28.62 27.81 28.38 0.2M
2022-12-09 28.10 28.64 27.61 28.64 0.4M
2022-12-08 28.28 28.64 27.57 28.10 0.4M
2022-12-07 29.57 30.11 27.91 28.28 0.5M
2022-12-06 31.14 31.14 29.49 29.87 0.5M
2022-12-05 32.05 32.35 30.88 31.14 0.4M
2022-12-02 29.77 32.09 29.71 31.84 0.6M
2022-12-01 29.57 30.35 29.02 29.85 0.8M
2022-11-30 30.21 30.35 28.26 28.38 3.5M
2022-11-29 29.43 30.80 28.70 30.21 0.4M
2022-11-28 30.59 32.65 29.37 29.43 0.6M
2022-11-25 30.76 31.04 29.47 30.43 0.5M
2022-11-24 29.77 31.82 28.42 30.68 0.9M
2022-11-23 27.25 30.25 27.25 29.53 1.0M
2022-11-22 25.11 26.97 24.61 26.75 0.6M
2022-11-21 26.34 26.34 24.85 25.11 0.3M
2022-11-18 25.74 26.77 25.39 26.34 0.4M
2022-11-17 25.90 26.48 25.54 25.90 0.3M
2022-11-16 28.22 28.22 25.94 26.14 0.5M
2022-11-15 29.63 29.63 27.55 28.22 0.5M
2022-11-14 27.45 29.87 27.01 29.65 0.7M
2022-11-11 26.79 27.65 26.60 27.45 0.5M
2022-11-10 24.57 26.77 23.12 26.52 0.6M
2022-11-09 25.01 25.05 24.00 24.69 0.2M
2022-11-08 23.78 25.05 23.54 24.99 0.2M
2022-11-07 23.60 24.51 23.44 23.78 0.3M
2022-11-04 23.78 24.12 23.06 23.60 0.2M
2022-11-03 23.72 24.29 23.38 23.76 0.2M
2022-11-02 24.25 24.29 23.70 23.90 0.2M
2022-11-01 23.62 25.11 23.62 24.25 0.3M
2022-10-31 24.02 24.65 23.26 23.52 0.2M
2022-10-28 24.61 24.61 23.66 24.02 0.2M
2022-10-27 24.85 25.11 24.06 24.87 0.2M
2022-10-26 23.18 25.11 23.04 24.85 0.4M
2022-10-25 22.61 23.24 22.09 23.18 0.5M
2022-10-24 23.12 23.52 22.07 22.31 0.3M
2022-10-21 21.89 23.04 21.75 23.04 0.4M
2022-10-20 21.73 22.31 20.92 21.89 0.6M
2022-10-19 22.83 23.04 21.57 21.73 0.3M
2022-10-18 22.55 23.66 22.55 22.83 0.5M
2022-10-17 21.44 22.51 21.12 22.25 0.3M
2022-10-14 21.52 21.93 20.84 21.34 0.3M
2022-10-13 20.68 21.61 20.30 21.38 0.3M
2022-10-12 21.10 21.71 20.90 20.98 0.3M
2022-10-11 21.04 21.40 20.70 21.08 0.3M
2022-10-10 20.70 21.73 20.54 21.12 0.3M
2022-10-07 21.24 21.79 20.80 21.08 0.2M
2022-10-06 21.24 22.13 20.72 21.32 0.5M
2022-10-05 21.83 22.29 20.74 21.02 0.3M
2022-10-04 22.63 22.63 21.04 21.81 0.6M
2022-10-03 22.31 22.31 20.44 20.78 1.0M
2022-09-30 22.75 22.86 21.57 22.49 0.4M
2022-09-29 25.37 25.41 22.47 22.47 0.5M
2022-09-28 24.41 25.37 23.94 25.37 0.3M
2022-09-27 24.25 25.03 24.02 24.73 0.4M
2022-09-26 24.21 25.19 23.64 23.96 0.5M
2022-09-23 24.71 24.85 23.84 24.29 0.6M
2022-09-22 24.81 25.09 24.47 24.71 3.5M
2022-09-21 24.61 25.37 24.27 25.21 0.3M
2022-09-20 25.11 25.25 24.25 24.81 0.5M
2022-09-19 24.91 25.13 24.41 25.11 0.3M
2022-09-16 23.82 25.35 23.48 24.81 4.4M
2022-09-15 24.69 25.58 24.69 24.83 0.7M
2022-09-14 23.82 24.85 23.58 24.69 0.6M
2022-09-13 25.68 25.68 24.13 24.33 0.5M
2022-09-12 24.89 25.43 24.63 24.91 0.3M
2022-09-09 23.48 24.71 23.48 24.67 0.3M
2022-09-08 22.90 23.64 22.53 23.52 0.4M
2022-09-07 22.63 22.98 22.15 22.90 0.4M
2022-09-06 22.59 23.58 22.39 22.84 0.5M
2022-09-05 23.36 23.54 22.45 22.53 0.4M
2022-09-02 23.62 24.41 22.94 24.23 5.1M
2022-09-01 23.32 23.66 22.75 23.24 0.7M
2022-08-31 24.02 24.21 23.28 23.78 0.6M
2022-08-30 23.32 24.91 23.32 23.82 0.5M
2022-08-29 23.94 24.37 23.10 23.88 0.4M
2022-08-26 25.60 25.78 24.25 24.25 0.9M
2022-08-25 26.20 26.34 24.95 25.46 0.7M
2022-08-24 25.90 26.32 25.43 26.00 0.5M
2022-08-23 25.29 26.60 25.15 26.10 0.6M
2022-08-22 25.80 26.44 25.23 25.74 1.4M
2022-08-19 27.39 27.97 26.89 27.33 0.4M
2022-08-18 28.78 28.78 27.05 27.77 0.6M
2022-08-17 29.43 29.45 28.32 28.62 1.1M
2022-08-16 29.85 29.93 29.12 29.41 0.5M
2022-08-15 29.57 29.95 29.28 29.51 0.4M
2022-08-12 30.37 30.49 29.24 29.59 0.9M
2022-08-11 30.94 31.46 29.85 30.39 0.4M
2022-08-10 29.00 30.90 27.87 30.86 0.5M
2022-08-09 29.81 29.89 28.84 29.00 0.8M
2022-08-08 28.80 30.01 28.80 29.79 0.3M
2022-08-05 29.75 30.27 28.32 28.64 0.4M
2022-08-04 29.12 30.37 28.78 29.77 0.4M
2022-08-03 27.25 29.06 27.21 29.00 0.5M
2022-08-02 28.16 28.16 27.09 27.81 0.4M
2022-08-01 28.58 28.58 27.39 28.28 0.5M
2022-07-29 26.40 28.40 26.24 28.36 0.6M
2022-07-28 25.78 26.73 25.56 26.40 0.4M
2022-07-27 26.20 26.20 24.95 25.46 0.4M
2022-07-26 25.48 26.10 25.27 25.58 1.8M
2022-07-25 26.24 26.50 25.41 25.90 0.4M
2022-07-22 25.31 26.79 24.81 26.06 0.5M
2022-07-21 24.02 25.48 23.44 25.19 1.5M
2022-07-20 22.84 24.02 22.84 23.82 0.7M
2022-07-19 22.83 22.94 22.11 22.84 0.5M
2022-07-18 21.57 23.30 21.57 22.83 0.5M
2022-07-15 22.83 22.84 20.92 21.44 1.1M
2022-07-14 25.03 25.25 21.93 21.93 1.0M
2022-07-13 25.78 26.18 24.29 24.53 0.4M
2022-07-12 26.10 26.10 24.67 25.72 0.4M
2022-07-11 27.07 27.55 26.12 26.24 0.3M
2022-07-08 26.56 27.37 25.41 27.19 0.5M
2022-07-07 25.05 26.30 25.05 26.12 0.4M
2022-07-06 24.41 25.48 24.12 24.71 0.7M
2022-07-05 24.37 24.83 23.36 23.72 0.5M
2022-07-04 25.05 26.00 23.98 24.17 0.4M
2022-07-01 23.82 25.43 23.52 25.05 0.5M
2022-06-30 24.73 24.95 23.46 23.88 0.6M
2022-06-29 26.00 26.00 24.85 24.99 0.3M
2022-06-28 27.19 27.55 26.14 26.20 0.3M
2022-06-27 27.95 27.97 26.75 27.09 0.4M
2022-06-23 26.18 26.36 25.46 26.34 0.3M
2022-06-22 25.35 26.20 24.43 26.18 0.6M
2022-06-21 28.28 28.28 25.41 25.41 0.6M
2022-06-20 26.52 28.04 26.42 27.53 0.8M
2022-06-17 25.21 26.99 25.07 25.82 0.8M
2022-06-16 26.68 26.72 24.61 24.97 1.7M
2022-06-15 27.91 28.26 26.24 26.30 0.7M
2022-06-14 31.86 32.11 27.79 27.79 0.9M
2022-06-13 31.95 31.95 30.13 31.60 0.7M
2022-06-10 32.55 32.99 31.82 32.41 0.5M
2022-06-09 34.26 34.26 32.45 32.65 0.7M
2022-06-08 35.35 35.35 33.58 34.26 0.3M
2022-06-07 33.80 34.24 32.83 34.14 0.4M
2022-06-03 34.69 35.21 33.68 33.78 0.8M
2022-06-02 32.67 34.22 32.61 34.22 0.4M
2022-06-01 33.90 33.90 32.23 32.67 1.0M
2022-05-31 33.74 33.86 32.41 33.03 1.0M
2022-05-30 32.47 33.64 32.29 33.54 0.6M
2022-05-27 30.82 32.45 30.76 32.15 0.6M
2022-05-25 30.88 31.60 30.47 30.47 0.2M
2022-05-24 31.76 32.21 30.17 30.49 0.4M
2022-05-23 31.93 32.29 30.68 30.98 0.3M
2022-05-20 31.16 32.41 30.96 31.20 0.5M
2022-05-19 30.76 31.54 29.61 31.10 0.6M
2022-05-18 33.38 33.40 30.39 30.76 0.7M
2022-05-17 31.56 33.74 31.02 32.69 0.9M
2022-05-16 31.70 32.93 31.10 31.38 0.5M
2022-05-13 30.74 32.63 30.74 31.70 0.7M
2022-05-12 32.25 32.25 29.26 30.70 1.0M
2022-05-11 32.15 33.15 31.78 32.63 0.4M
2022-05-10 32.55 33.68 31.99 32.09 0.3M
2022-05-09 34.69 34.71 32.41 32.55 0.5M
2022-05-06 35.90 36.90 34.22 34.69 0.6M
2022-05-05 38.70 39.28 36.34 36.46 0.2M
2022-05-04 37.25 38.66 36.84 37.81 0.2M
2022-05-03 39.70 40.99 37.37 37.43 0.4M
2022-05-02 41.22 41.22 37.97 39.24 0.4M
2022-04-29 40.69 42.37 40.51 40.95 0.4M
2022-04-28 39.89 41.28 39.42 40.29 0.4M
2022-04-27 39.20 40.51 38.80 39.89 0.3M
2022-04-26 41.90 41.90 39.04 39.26 0.5M
2022-04-25 41.56 41.56 38.46 40.95 0.8M
2022-04-22 43.66 45.31 41.90 41.90 0.9M
2022-04-21 43.35 44.00 41.84 43.17 0.6M
2022-04-20 44.30 44.50 42.93 43.29 0.6M
2022-04-19 44.76 44.94 43.53 44.30 0.3M
2022-04-14 44.76 45.39 44.34 44.64 0.2M
2022-04-13 45.67 47.34 43.17 44.54 0.9M
2022-04-12 44.76 45.07 43.90 43.92 0.3M
2022-04-11 46.88 47.46 45.19 45.27 0.3M
2022-04-08 48.88 48.88 46.88 46.88 0.2M
2022-04-07 47.83 49.62 47.08 47.93 0.3M
2022-04-06 49.77 50.51 46.94 47.83 0.5M
2022-04-05 51.41 52.40 49.77 49.77 0.3M
2022-04-04 50.21 51.45 48.85 51.11 0.4M
2022-04-01 49.97 51.06 49.97 50.21 0.2M
2022-03-31 51.60 52.35 49.62 49.97 0.3M
2022-03-30 53.54 53.59 50.86 51.70 0.2M
2022-03-29 50.61 53.59 50.12 52.84 0.6M
2022-03-28 50.61 51.26 49.60 49.82 0.3M
2022-03-25 50.36 51.55 50.12 50.16 0.3M
2022-03-24 53.49 53.49 50.26 50.36 0.2M
2022-03-23 53.49 54.13 51.60 51.95 0.2M
2022-03-22 54.33 54.33 52.84 53.29 0.2M
2022-03-21 56.07 56.57 53.49 54.33 0.3M
2022-03-18 56.52 56.91 54.58 56.02 0.8M
2022-03-17 55.57 58.15 55.08 56.07 0.6M
2022-03-16 54.08 56.17 53.79 55.52 0.5M
2022-03-15 55.57 55.57 52.55 53.14 0.3M
2022-03-14 57.16 57.91 55.62 55.87 0.4M
2022-03-11 55.18 57.51 54.93 56.66 0.7M
2022-03-10 56.27 57.31 54.58 55.08 0.6M
2022-03-09 54.98 56.27 54.13 55.87 0.5M
2022-03-08 54.18 57.95 53.24 54.04 0.6M
2022-03-07 54.38 57.16 51.21 54.98 0.6M
2022-03-04 59.15 60.19 55.37 55.42 1.7M
2022-03-03 62.27 63.61 59.10 59.15 0.2M
2022-03-02 62.52 64.06 61.43 62.12 0.3M
2022-03-01 65.89 66.54 63.81 63.81 0.3M
2022-02-28 63.56 66.44 63.51 65.89 0.6M
2022-02-25 65.89 67.78 64.60 66.49 0.3M
2022-02-24 61.83 65.70 61.18 65.35 0.7M
2022-02-23 68.33 70.31 66.49 67.08 0.2M
2022-02-22 64.55 70.21 64.55 68.33 0.6M
2022-02-21 69.07 69.47 65.89 66.44 0.5M
2022-02-18 70.26 70.76 68.92 69.07 0.3M
2022-02-17 72.99 73.14 70.26 70.26 0.2M
2022-02-16 73.63 74.63 72.34 72.99 0.2M
2022-02-15 72.59 74.03 72.05 73.54 0.1M
2022-02-14 72.99 72.99 70.31 72.59 0.4M
2022-02-11 76.07 76.07 74.28 75.02 0.2M
2022-02-10 77.41 77.85 74.53 76.07 0.2M
2022-02-09 73.93 77.50 73.93 76.46 0.2M
2022-02-08 75.52 75.57 72.29 73.04 0.4M
2022-02-07 75.22 75.87 73.49 75.52 0.3M
2022-02-04 78.00 78.35 74.08 74.63 0.5M
2022-02-03 79.89 79.89 76.07 77.41 0.4M
2022-02-02 79.79 81.87 79.49 79.49 0.3M
2022-02-01 80.38 81.87 78.20 79.34 0.4M
2022-01-31 78.40 80.28 77.21 79.54 0.4M
2022-01-28 79.89 80.28 72.10 76.16 0.9M
2022-01-27 79.24 80.88 78.20 79.59 0.2M
2022-01-26 80.08 81.97 79.99 80.38 0.2M
2022-01-25 80.18 82.42 78.65 79.64 0.3M
2022-01-24 84.35 84.35 78.75 79.49 0.5M
2022-01-21 86.09 86.58 83.21 84.65 0.3M
2022-01-20 86.09 87.58 85.10 87.33 0.2M
2022-01-19 86.34 87.53 84.75 86.09 0.3M
2022-01-18 90.11 90.11 86.83 86.88 0.3M
2022-01-17 90.60 91.65 89.51 90.11 0.3M
2022-01-14 93.78 93.83 90.36 90.60 0.4M
2022-01-13 95.42 95.42 93.38 94.37 0.2M
2022-01-12 94.77 96.16 93.58 94.62 0.2M
2022-01-11 94.77 96.41 93.68 94.37 0.2M
2022-01-10 98.64 99.14 93.93 94.52 0.4M
2022-01-07 102.21 102.21 98.49 98.64 0.3M
2022-01-05 105.09 105.19 102.41 102.51 0.1M
2022-01-04 106.78 107.38 104.89 105.09 0.2M
2022-01-03 104.30 107.47 104.00 106.08 0.2M