Elekta (EKTABs)

EKTABs
🏛️ 스웨덴 →
47.50
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
2021-12-30 114.05 115.10 113.40 114.55 0.3M
2021-12-29 113.60 114.55 113.40 114.10 0.5M
2021-12-28 113.60 114.30 113.20 113.80 0.4M
2021-12-27 112.05 114.00 111.90 113.55 0.5M
2021-12-23 111.60 112.85 111.25 112.10 0.4M
2021-12-22 110.20 111.90 110.05 111.75 0.7M
2021-12-21 109.50 110.30 108.80 109.85 0.7M
2021-12-20 107.90 108.85 106.25 108.80 0.5M
2021-12-17 107.00 109.35 106.05 108.85 2.6M
2021-12-16 105.90 107.55 105.10 107.30 1.0M
2021-12-15 106.40 106.55 103.65 104.25 0.8M
2021-12-14 105.25 107.00 105.10 106.40 0.8M
2021-12-13 105.05 106.90 104.50 104.85 1.0M
2021-12-10 105.00 105.50 103.75 104.40 1.0M
2021-12-09 107.90 108.15 104.90 105.60 1.0M
2021-12-08 109.05 109.45 107.30 107.75 1.1M
2021-12-07 107.80 109.85 107.80 109.05 1.0M
2021-12-06 106.80 108.60 106.80 107.50 0.7M
2021-12-03 110.70 111.85 105.10 105.70 2.2M
2021-12-02 109.20 109.45 107.55 108.90 0.6M
2021-12-01 107.25 110.05 106.10 109.70 1.2M
2021-11-30 108.20 108.80 106.25 106.95 2.2M
2021-11-29 111.80 112.90 108.20 109.35 1.7M
2021-11-26 108.95 112.40 107.00 111.60 2.1M
2021-11-25 110.00 113.95 105.55 110.85 4.6M
2021-11-24 105.85 106.10 103.60 104.85 0.8M
2021-11-23 106.50 106.70 105.00 105.95 0.7M
2021-11-22 109.15 109.70 106.80 106.90 0.9M
2021-11-19 109.05 109.85 108.40 109.15 0.6M
2021-11-18 108.95 109.45 108.00 108.80 0.5M
2021-11-17 110.10 111.20 108.45 108.95 1.3M
2021-11-16 110.10 110.55 108.95 110.10 0.7M
2021-11-15 108.70 110.40 107.65 110.25 1.8M
2021-11-12 106.60 107.35 105.50 106.95 0.6M
2021-11-11 105.15 106.95 104.35 106.60 0.8M
2021-11-10 104.25 105.30 103.90 105.15 0.4M
2021-11-09 102.70 104.30 102.50 104.20 0.7M
2021-11-08 101.30 103.20 100.25 103.20 0.8M
2021-11-05 101.80 103.05 101.30 101.30 0.5M
2021-11-04 105.00 106.10 101.35 101.80 0.9M
2021-11-03 103.05 104.85 103.05 104.30 0.9M
2021-11-02 102.15 104.05 101.70 103.05 0.7M
2021-11-01 100.60 102.55 100.60 102.10 0.8M
2021-10-29 99.38 100.60 98.28 99.72 0.9M
2021-10-28 100.65 100.85 98.66 99.48 1.1M
2021-10-27 100.30 102.10 99.98 101.20 1.1M
2021-10-26 99.32 100.25 98.98 100.25 0.8M
2021-10-25 99.52 100.30 98.82 99.42 0.9M
2021-10-22 98.70 102.10 98.50 99.52 1.7M
2021-10-21 96.34 99.02 95.76 98.00 0.9M
2021-10-20 97.44 98.00 95.86 96.90 1.1M
2021-10-19 97.00 97.50 95.88 97.50 1.1M
2021-10-18 98.00 98.14 95.96 96.58 1.1M
2021-10-15 99.40 99.40 97.48 98.24 0.8M
2021-10-14 98.70 99.22 97.88 99.20 0.7M
2021-10-13 97.40 98.62 96.60 98.28 0.6M
2021-10-12 97.70 98.46 97.12 97.46 0.9M
2021-10-11 98.32 98.60 96.92 98.56 0.7M
2021-10-08 98.08 99.36 97.88 98.34 1.3M
2021-10-07 96.26 98.74 95.90 98.04 1.6M
2021-10-06 96.00 96.54 94.10 95.34 1.2M
2021-10-05 96.36 97.20 95.54 96.40 1.1M
2021-10-04 97.06 97.84 95.82 96.16 1.0M
2021-10-01 98.00 98.46 96.30 97.00 1.0M
2021-09-30 98.86 99.92 98.34 98.34 0.8M
2021-09-29 99.50 99.92 98.02 98.24 1.3M
2021-09-28 101.00 101.45 98.90 99.14 1.7M
2021-09-27 102.70 103.65 100.80 101.05 1.2M
2021-09-24 104.60 104.60 102.15 102.60 2.0M
2021-09-23 104.20 105.00 103.85 104.60 0.6M
2021-09-22 104.00 104.40 103.00 103.65 0.6M
2021-09-21 102.80 104.30 102.00 103.95 1.4M
2021-09-20 104.60 104.70 102.05 102.95 0.8M
2021-09-17 104.55 105.40 104.40 104.60 1.7M
2021-09-16 104.40 104.95 103.95 103.95 0.8M
2021-09-15 105.45 105.55 103.85 104.30 0.8M
2021-09-14 106.05 106.80 104.90 105.45 0.7M
2021-09-13 108.30 108.70 106.00 106.10 0.8M
2021-09-10 106.65 109.10 105.60 108.10 1.2M
2021-09-09 107.75 108.15 106.40 106.40 0.7M
2021-09-08 109.90 109.90 107.50 108.30 1.1M
2021-09-07 110.25 111.15 109.30 110.55 1.0M
2021-09-06 111.85 112.00 109.95 110.25 0.8M
2021-09-03 110.25 112.45 110.25 111.65 1.7M
2021-09-02 109.55 112.35 109.20 110.10 2.2M
2021-09-01 108.65 110.25 107.05 107.15 1.2M
2021-08-31 108.20 109.25 107.55 108.15 1.7M
2021-08-30 110.05 110.35 107.75 108.00 1.5M
2021-08-27 111.00 111.30 109.35 110.15 1.5M
2021-08-26 112.65 113.00 109.90 110.60 3.0M
2021-08-25 116.45 118.90 112.65 113.45 5.4M
2021-08-24 125.60 127.00 122.40 123.10 1.2M
2021-08-23 127.40 127.60 124.50 125.30 0.8M
2021-08-20 127.30 128.45 125.90 127.45 1.2M
2021-08-19 129.30 130.65 126.70 127.30 0.9M
2021-08-18 128.60 131.15 128.30 130.40 0.6M
2021-08-17 128.50 128.50 127.05 128.15 0.4M
2021-08-16 128.00 128.95 126.95 128.50 0.5M
2021-08-13 128.00 128.70 127.00 128.30 0.2M
2021-08-12 128.25 128.40 126.75 128.00 0.5M
2021-08-11 129.10 129.50 128.00 128.25 0.6M
2021-08-10 130.10 130.90 128.95 129.10 0.3M
2021-08-09 130.75 131.45 130.10 130.45 0.5M
2021-08-06 131.00 132.35 129.85 130.85 0.6M
2021-08-05 130.70 131.45 129.85 131.00 0.6M
2021-08-04 130.20 130.90 129.20 130.70 0.5M
2021-08-03 128.45 130.15 128.00 129.30 0.7M
2021-08-02 128.00 128.70 126.45 128.45 1.1M
2021-07-30 125.00 126.45 123.50 125.60 0.8M
2021-07-29 128.15 128.60 125.10 125.60 0.9M
2021-07-28 125.75 128.40 125.10 127.85 0.8M
2021-07-27 126.10 126.65 123.40 125.25 1.4M
2021-07-26 128.70 129.70 125.95 126.35 1.1M
2021-07-23 127.20 129.25 127.00 129.10 0.6M
2021-07-22 126.00 127.50 125.55 127.20 0.5M
2021-07-21 123.50 127.95 122.95 125.95 1.0M
2021-07-20 123.35 123.45 121.25 123.05 1.0M
2021-07-19 122.55 122.75 120.05 121.65 1.0M
2021-07-16 122.00 123.35 121.35 122.55 0.5M
2021-07-15 123.00 124.20 121.80 122.05 0.4M
2021-07-14 122.50 123.65 121.50 123.00 0.7M
2021-07-13 122.80 123.30 121.95 122.75 0.8M
2021-07-12 123.45 123.75 122.30 122.80 2.0M
2021-07-09 126.00 126.40 122.10 123.45 1.0M
2021-07-08 128.25 129.65 124.70 125.55 1.1M
2021-07-07 126.00 128.55 125.90 128.55 1.0M
2021-07-06 124.50 127.55 124.15 125.70 1.0M
2021-07-05 124.20 124.80 123.70 124.45 0.5M
2021-07-02 124.35 126.25 123.95 124.60 0.8M
2021-07-01 124.75 124.85 122.75 124.20 0.6M
2021-06-30 122.00 124.75 121.40 124.00 1.4M
2021-06-29 120.35 123.15 120.10 122.05 0.8M
2021-06-28 119.25 120.95 118.80 120.10 0.7M
2021-06-24 118.30 120.10 118.15 119.20 0.8M
2021-06-23 118.30 119.05 117.40 117.80 0.7M
2021-06-22 117.10 118.50 116.70 118.20 0.5M
2021-06-21 116.70 117.65 116.35 117.40 0.9M
2021-06-18 118.60 119.65 117.40 117.50 2.0M
2021-06-17 117.70 118.70 115.80 118.35 1.1M
2021-06-16 118.45 119.20 117.45 117.95 0.6M
2021-06-15 119.95 120.45 118.20 118.45 0.8M
2021-06-14 120.30 122.40 118.70 119.60 1.4M
2021-06-11 120.70 120.95 118.95 119.90 1.2M
2021-06-10 122.25 122.45 118.85 119.60 1.5M
2021-06-09 124.00 124.05 121.25 122.00 1.7M
2021-06-08 128.20 128.20 123.10 124.00 1.4M
2021-06-07 126.35 129.75 126.35 128.20 1.1M
2021-06-04 125.95 126.85 124.70 125.90 1.0M
2021-06-03 124.00 126.20 123.55 125.95 1.2M
2021-06-02 124.10 125.90 123.75 124.00 1.1M
2021-06-01 122.40 124.85 121.40 124.50 2.2M
2021-05-31 116.00 122.80 115.25 122.00 3.7M
2021-05-28 114.00 116.75 111.25 115.15 4.1M
2021-05-27 115.15 115.75 113.00 114.20 1.7M
2021-05-26 116.05 116.80 115.15 115.15 1.9M
2021-05-25 115.35 117.00 114.75 115.50 0.6M
2021-05-24 114.00 115.55 114.00 115.35 0.7M
2021-05-21 112.70 114.90 111.10 114.00 1.4M
2021-05-20 110.20 112.95 110.20 112.35 1.6M
2021-05-19 112.45 112.60 109.70 109.80 1.5M
2021-05-18 112.95 113.70 112.60 113.20 0.9M
2021-05-17 113.00 113.50 111.20 112.25 1.2M
2021-05-14 114.10 114.20 111.05 112.85 0.7M
2021-05-12 112.40 113.15 111.65 112.55 0.8M
2021-05-11 114.00 114.00 111.45 112.55 1.1M
2021-05-10 115.90 116.00 114.05 114.40 0.6M
2021-05-07 114.25 116.15 113.80 115.90 0.6M
2021-05-06 114.50 115.00 112.95 113.80 0.6M
2021-05-05 113.10 114.55 112.90 114.40 0.7M
2021-05-04 113.30 113.95 112.35 112.70 0.5M
2021-05-03 113.15 114.30 112.50 113.20 0.7M
2021-04-30 113.20 114.85 112.95 113.30 0.4M
2021-04-29 113.70 115.85 112.80 113.50 0.9M
2021-04-28 114.60 114.75 113.40 113.40 0.9M
2021-04-27 118.00 118.00 113.45 114.55 1.3M
2021-04-26 118.55 119.50 117.90 118.20 0.7M
2021-04-23 120.50 121.00 117.45 118.55 0.9M
2021-04-22 117.90 120.45 117.80 120.45 1.0M
2021-04-21 115.45 117.75 114.50 117.45 1.1M
2021-04-20 116.20 117.10 114.50 114.85 0.7M
2021-04-19 117.10 117.90 114.75 116.20 1.1M
2021-04-16 117.30 118.00 116.65 117.30 0.6M
2021-04-15 115.90 118.00 114.75 117.30 0.8M
2021-04-14 118.10 118.70 114.90 115.50 0.9M
2021-04-13 116.00 118.75 115.65 117.60 0.8M
2021-04-12 118.40 118.50 115.65 116.00 1.0M
2021-04-09 117.25 118.55 116.65 118.40 0.5M
2021-04-08 117.75 119.05 117.10 117.25 0.5M
2021-04-07 116.15 117.65 115.70 117.60 0.5M
2021-04-06 114.10 117.85 114.00 116.60 1.2M
2021-04-01 113.60 114.05 113.30 114.00 0.4M
2021-03-31 112.30 113.95 112.05 113.25 0.8M
2021-03-30 111.90 112.75 111.40 112.30 0.6M
2021-03-29 113.50 114.40 111.35 111.90 0.9M
2021-03-26 113.80 114.40 112.65 113.50 0.5M
2021-03-25 111.65 113.70 110.75 113.65 0.8M
2021-03-24 112.10 113.10 111.15 111.85 0.5M
2021-03-23 111.00 112.95 111.00 112.50 1.0M
2021-03-22 110.00 111.15 109.40 111.00 0.6M
2021-03-19 111.10 111.15 109.50 110.00 1.7M
2021-03-18 112.80 114.70 111.00 111.50 2.5M
2021-03-17 119.20 119.40 114.85 115.30 1.9M
2021-03-16 119.50 120.10 118.40 119.20 0.9M
2021-03-15 118.00 120.10 117.90 119.05 0.7M
2021-03-12 117.60 118.50 117.00 118.00 0.8M
2021-03-11 115.35 118.90 115.10 117.60 1.2M
2021-03-10 113.40 115.45 112.95 115.00 1.1M
2021-03-09 111.50 114.15 110.00 113.40 0.9M
2021-03-08 111.00 111.85 109.70 111.45 0.9M
2021-03-05 110.35 110.70 109.35 109.90 1.0M
2021-03-04 110.50 111.35 108.80 110.95 0.9M
2021-03-03 114.90 115.55 111.00 111.25 1.0M
2021-03-02 114.60 115.90 113.65 114.40 0.8M
2021-03-01 114.00 117.20 114.00 114.45 1.1M
2021-02-26 112.30 114.30 110.20 113.85 2.3M
2021-02-25 113.10 115.80 110.05 113.20 4.0M
2021-02-24 117.90 121.10 116.90 119.20 0.8M
2021-02-23 121.55 122.95 116.25 117.80 1.0M
2021-02-22 123.85 125.30 119.80 121.05 1.2M
2021-02-19 120.35 121.45 119.00 121.20 0.7M
2021-02-18 121.65 122.95 119.40 120.60 0.7M
2021-02-17 124.50 124.95 121.50 121.65 0.7M
2021-02-16 122.95 126.40 122.10 125.40 1.0M
2021-02-15 122.65 123.20 122.15 122.25 0.9M
2021-02-12 121.00 123.55 120.90 122.25 0.6M
2021-02-11 121.00 122.10 120.50 120.90 0.5M
2021-02-10 121.45 121.90 120.05 120.70 0.6M
2021-02-09 119.80 121.40 118.60 121.00 0.5M
2021-02-08 117.85 120.50 116.95 119.80 0.7M
2021-02-05 119.75 120.15 118.15 118.40 0.4M
2021-02-04 120.40 121.10 118.50 119.65 0.6M
2021-02-03 121.40 121.75 119.85 120.20 0.6M
2021-02-02 121.85 122.95 120.35 121.10 0.8M
2021-02-01 121.20 122.95 120.65 121.85 0.7M
2021-01-29 122.55 123.20 120.10 120.50 1.0M
2021-01-28 121.10 126.05 119.05 123.35 2.0M
2021-01-27 117.85 122.75 117.85 121.35 4.0M
2021-01-26 115.95 118.25 115.75 118.05 0.8M
2021-01-25 120.60 120.60 115.80 116.20 1.1M
2021-01-22 118.90 121.00 118.10 120.60 0.8M
2021-01-21 117.80 119.75 117.00 118.90 1.1M
2021-01-20 116.20 117.65 115.85 117.65 1.1M
2021-01-19 116.30 116.55 115.45 115.85 1.2M
2021-01-18 115.30 116.60 114.65 116.10 1.7M
2021-01-15 116.30 116.70 114.65 115.30 1.6M
2021-01-14 112.10 117.00 110.05 116.30 2.7M
2021-01-13 108.10 112.30 108.10 112.10 1.2M
2021-01-12 109.30 109.60 107.30 109.00 0.8M
2021-01-11 111.75 112.25 109.05 109.05 1.0M
2021-01-08 110.90 112.25 109.10 112.00 1.2M
2021-01-07 113.45 114.20 110.35 110.90 1.2M
2021-01-05 112.50 113.70 112.10 112.70 0.4M
2021-01-04 110.00 113.20 110.00 112.70 0.8M