Elekta (EKTABs)

EKTABs
🏛️ 스웨덴 →
48.26
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 81.50 82.66 81.50 82.32 0.8M
2023-12-28 81.48 81.94 81.14 81.50 0.4M
2023-12-27 81.62 82.10 81.08 81.48 0.5M
2023-12-22 81.06 81.86 80.66 81.62 0.5M
2023-12-21 81.24 81.76 80.26 81.06 0.8M
2023-12-20 81.84 82.00 80.60 81.40 0.4M
2023-12-19 80.50 81.42 80.50 81.36 0.7M
2023-12-18 81.02 81.02 80.06 80.50 0.7M
2023-12-15 81.16 82.82 80.92 81.52 2.3M
2023-12-14 81.24 82.02 80.30 81.02 1.5M
2023-12-13 80.66 81.06 79.90 80.24 1.0M
2023-12-12 82.40 82.56 80.16 80.38 1.1M
2023-12-11 84.10 84.10 82.12 82.56 1.1M
2023-12-08 83.02 84.22 82.52 84.14 1.1M
2023-12-07 83.72 84.30 82.54 83.02 1.1M
2023-12-06 83.76 84.46 83.50 83.96 0.8M
2023-12-05 81.74 84.16 81.74 83.96 1.7M
2023-12-04 82.08 83.30 81.40 81.66 1.3M
2023-12-01 81.80 82.76 80.84 82.08 1.3M
2023-11-30 87.90 88.16 80.76 81.80 6.5M
2023-11-29 88.02 89.10 87.62 88.40 1.2M
2023-11-28 87.78 88.14 87.24 88.02 0.9M
2023-11-27 89.32 89.38 87.56 87.98 1.3M
2023-11-24 89.38 89.98 88.96 89.32 1.0M
2023-11-23 89.00 90.00 88.42 89.36 0.9M
2023-11-22 88.00 89.44 87.98 89.12 0.9M
2023-11-21 87.14 88.20 86.80 87.98 1.1M
2023-11-20 87.90 87.90 86.64 87.14 0.9M
2023-11-17 86.80 88.10 86.80 87.62 1.0M
2023-11-16 86.80 87.12 85.84 86.66 1.0M
2023-11-15 87.20 87.70 86.22 86.80 1.2M
2023-11-14 82.88 87.34 82.60 87.34 2.6M
2023-11-13 81.54 82.82 81.48 82.62 1.0M
2023-11-10 81.28 81.86 80.28 81.22 1.2M
2023-11-09 80.20 81.84 80.20 81.40 1.1M
2023-11-08 79.54 81.48 79.40 80.80 2.5M
2023-11-07 78.00 79.92 77.62 79.36 1.4M
2023-11-06 78.50 79.26 78.22 78.70 0.9M
2023-11-03 77.90 78.80 77.62 78.34 0.5M
2023-11-02 76.00 78.48 76.00 77.50 1.5M
2023-11-01 75.92 76.06 74.34 75.82 1.1M
2023-10-31 75.00 76.40 74.50 75.90 1.0M
2023-10-30 75.96 76.74 74.80 74.90 1.0M
2023-10-27 74.14 76.06 73.70 75.60 0.8M
2023-10-26 74.72 74.80 73.34 74.08 1.1M
2023-10-25 77.64 77.82 75.04 75.60 1.1M
2023-10-24 76.74 77.80 76.28 77.54 1.5M
2023-10-23 76.16 77.34 75.02 76.72 1.1M
2023-10-20 75.02 76.58 73.12 75.68 1.7M
2023-10-19 77.24 78.08 76.86 77.04 1.5M
2023-10-18 77.64 77.72 76.52 77.24 1.2M
2023-10-17 78.76 79.34 76.96 77.84 1.3M
2023-10-16 78.24 79.86 78.08 79.00 1.3M
2023-10-13 78.00 79.12 77.44 78.58 0.9M
2023-10-12 78.22 79.42 77.72 78.52 0.9M
2023-10-11 78.36 78.48 77.28 77.80 0.8M
2023-10-10 77.26 78.86 77.16 78.60 0.9M
2023-10-09 77.70 78.54 76.34 76.48 0.8M
2023-10-06 78.78 79.00 76.20 78.18 1.9M
2023-10-05 77.00 80.34 76.70 78.78 1.9M
2023-10-04 75.40 81.10 75.40 79.42 2.7M
2023-10-03 76.04 77.98 75.18 75.92 1.3M
2023-10-02 74.80 77.00 74.74 76.54 2.1M
2023-09-29 73.94 75.80 73.94 74.42 1.4M
2023-09-28 73.70 74.12 73.14 73.56 0.6M
2023-09-27 74.12 75.14 73.54 73.78 0.6M
2023-09-26 75.92 76.04 74.14 74.14 1.8M
2023-09-25 73.22 74.76 72.76 74.16 0.9M
2023-09-22 74.80 75.52 70.86 73.22 2.5M
2023-09-21 74.90 76.20 74.82 75.14 0.6M
2023-09-20 74.78 76.50 74.78 75.50 1.4M
2023-09-19 75.70 76.04 74.30 74.90 1.0M
2023-09-18 75.36 77.34 75.26 76.14 1.1M
2023-09-15 75.46 76.86 75.26 75.26 2.4M
2023-09-14 74.70 75.50 74.36 75.24 1.3M
2023-09-13 74.18 75.04 73.74 74.60 0.8M
2023-09-12 74.80 75.32 74.22 74.62 0.7M
2023-09-11 74.36 75.50 74.36 74.72 0.6M
2023-09-08 74.30 74.58 72.92 74.06 1.6M
2023-09-07 75.50 75.70 74.06 74.58 1.2M
2023-09-06 77.00 77.00 75.56 75.74 1.2M
2023-09-05 78.34 78.72 77.06 77.26 1.2M
2023-09-04 77.92 79.32 77.78 78.34 1.0M
2023-09-01 78.28 78.50 77.40 77.62 1.0M
2023-08-31 78.56 79.16 78.06 78.38 1.3M
2023-08-30 78.72 79.54 77.98 78.48 1.5M
2023-08-29 77.22 78.82 76.96 78.66 1.3M
2023-08-28 77.46 78.32 76.36 77.24 1.1M
2023-08-25 73.30 78.18 73.08 77.46 3.5M
2023-08-24 79.84 80.00 73.22 74.32 6.7M
2023-08-23 73.50 75.46 73.12 75.32 1.6M
2023-08-22 73.64 73.80 72.54 73.76 1.5M
2023-08-21 73.98 74.90 72.30 73.50 2.4M
2023-08-18 76.26 76.50 74.24 74.78 1.8M
2023-08-17 77.00 77.30 75.78 76.70 2.5M
2023-08-16 79.36 79.86 76.88 77.68 2.1M
2023-08-15 81.00 81.00 78.82 79.42 0.8M
2023-08-14 80.42 81.40 80.18 80.52 1.0M
2023-08-11 83.00 83.50 80.24 80.42 2.0M
2023-08-10 83.88 83.92 83.04 83.74 0.6M
2023-08-09 84.44 85.50 83.58 84.00 0.3M
2023-08-08 83.90 85.76 83.88 84.18 0.7M
2023-08-07 83.00 84.86 83.00 84.58 0.8M
2023-08-04 84.88 85.00 83.52 84.60 0.5M
2023-08-03 82.68 84.58 82.62 84.30 1.5M
2023-08-02 84.94 84.94 81.40 83.22 1.1M
2023-08-01 85.26 86.26 85.06 85.18 0.6M
2023-07-31 85.98 85.98 84.70 85.26 0.7M
2023-07-28 87.00 87.00 85.24 85.98 0.6M
2023-07-27 85.64 88.20 85.64 87.00 2.1M
2023-07-26 84.76 85.86 84.76 85.64 0.6M
2023-07-25 85.66 85.76 84.56 85.60 0.6M
2023-07-24 85.24 85.84 84.22 85.70 0.4M
2023-07-21 85.00 85.48 84.64 85.24 0.8M
2023-07-20 83.84 85.38 83.38 85.20 0.6M
2023-07-19 84.54 85.00 83.98 84.50 0.6M
2023-07-18 83.70 84.40 82.98 83.72 0.6M
2023-07-17 83.00 83.98 82.54 83.62 0.7M
2023-07-14 82.60 84.38 82.54 83.52 1.0M
2023-07-13 83.78 84.76 83.00 83.08 0.6M
2023-07-12 80.52 83.06 80.10 83.02 1.3M
2023-07-11 82.56 83.80 82.52 83.64 0.6M
2023-07-10 82.80 82.84 81.52 82.42 0.5M
2023-07-07 81.00 82.92 80.96 82.52 0.8M
2023-07-06 83.00 83.28 80.90 80.94 0.7M
2023-07-05 84.24 84.58 83.40 83.46 0.8M
2023-07-04 83.82 85.40 83.04 85.22 0.6M
2023-07-03 83.50 83.78 82.80 83.52 0.8M
2023-06-30 82.98 83.46 82.58 83.34 0.5M
2023-06-29 81.92 83.04 81.38 82.46 1.1M
2023-06-28 80.24 81.70 80.24 81.48 0.8M
2023-06-27 80.40 80.52 79.22 80.24 0.6M
2023-06-26 81.64 83.00 79.58 80.00 0.9M
2023-06-22 80.90 81.20 80.06 80.70 0.9M
2023-06-21 82.94 83.10 81.36 81.66 0.8M
2023-06-20 83.70 84.44 82.42 82.70 1.4M
2023-06-19 83.74 84.84 83.00 83.78 1.2M
2023-06-16 85.24 85.24 83.88 84.74 2.0M
2023-06-15 85.34 85.52 83.66 84.00 1.0M
2023-06-14 86.40 86.58 85.34 85.78 0.8M
2023-06-13 86.40 87.92 86.18 86.66 1.2M
2023-06-12 84.48 86.04 84.32 85.76 0.9M
2023-06-09 84.70 84.92 83.26 83.82 0.9M
2023-06-08 83.32 83.62 81.80 83.48 0.5M
2023-06-07 83.36 85.18 83.36 83.36 0.9M
2023-06-05 83.00 83.60 81.68 83.02 0.6M
2023-06-02 82.08 82.96 82.08 82.62 0.6M
2023-06-01 80.70 82.12 80.38 81.62 1.3M
2023-05-31 83.46 83.62 77.66 79.56 3.8M
2023-05-30 85.52 85.52 83.56 84.10 1.8M
2023-05-29 85.64 85.92 85.24 85.52 0.4M
2023-05-26 84.74 85.86 84.38 85.64 1.3M
2023-05-25 85.44 87.00 83.18 83.58 3.9M
2023-05-24 85.38 85.38 82.56 83.00 1.0M
2023-05-23 88.32 88.32 85.76 86.16 0.8M
2023-05-22 88.60 88.86 87.20 88.18 0.8M
2023-05-19 89.52 90.22 88.06 88.96 0.9M
2023-05-17 89.00 90.42 87.92 88.40 0.6M
2023-05-16 88.00 89.38 87.88 89.18 0.6M
2023-05-15 88.00 89.00 87.80 88.36 0.6M
2023-05-12 87.70 88.34 86.34 87.54 1.2M
2023-05-11 88.22 89.40 87.38 87.70 0.9M
2023-05-10 86.88 88.34 86.06 87.82 0.8M
2023-05-09 87.60 87.78 86.08 86.76 0.6M
2023-05-08 88.06 88.30 86.94 88.30 0.5M
2023-05-05 86.48 88.00 86.30 88.00 0.6M
2023-05-04 86.52 87.80 86.50 86.82 1.3M
2023-05-03 87.00 87.52 86.22 86.80 1.0M
2023-05-02 86.06 86.40 85.24 86.14 0.8M
2023-04-28 84.44 86.26 84.38 86.06 0.7M
2023-04-27 86.00 86.18 83.28 84.24 1.1M
2023-04-26 86.18 86.70 84.32 86.02 1.1M
2023-04-25 86.40 86.74 85.52 86.18 0.9M
2023-04-24 84.14 86.68 84.02 86.30 1.1M
2023-04-21 82.38 83.98 82.30 83.74 1.1M
2023-04-20 81.40 83.00 80.90 82.38 0.8M
2023-04-19 81.50 82.08 80.10 80.70 0.9M
2023-04-18 79.12 82.54 79.12 81.46 0.9M
2023-04-17 84.56 85.24 77.32 79.12 3.6M
2023-04-14 85.00 85.52 84.10 84.32 0.7M
2023-04-13 84.28 85.86 83.72 84.64 1.2M
2023-04-12 84.60 85.16 84.04 84.22 0.6M
2023-04-11 83.94 85.00 82.72 84.58 1.0M
2023-04-06 82.22 84.58 82.22 83.70 1.0M
2023-04-05 81.64 82.22 81.30 82.22 0.8M
2023-04-04 79.76 81.64 79.30 81.64 0.9M
2023-04-03 79.32 80.14 78.34 79.50 0.8M
2023-03-31 79.98 80.26 78.60 79.08 1.3M
2023-03-30 78.48 80.60 78.46 79.80 1.3M
2023-03-29 78.88 78.88 77.58 78.46 0.9M
2023-03-28 78.98 78.98 77.36 78.02 1.0M
2023-03-27 78.38 79.70 77.44 77.44 1.6M
2023-03-24 78.90 78.90 76.82 77.60 1.2M
2023-03-23 78.76 79.24 78.10 78.88 0.8M
2023-03-22 79.62 80.16 78.78 79.50 1.3M
2023-03-21 78.62 79.32 77.64 79.24 0.9M
2023-03-20 77.96 78.16 76.16 77.66 1.0M
2023-03-17 80.04 80.86 77.30 78.40 2.0M
2023-03-16 80.16 80.68 78.44 79.96 1.1M
2023-03-15 82.54 82.78 78.72 79.38 1.1M
2023-03-14 82.00 83.08 81.20 82.38 0.8M
2023-03-13 83.52 83.78 79.30 81.30 1.0M
2023-03-10 83.92 84.24 82.60 83.06 0.6M
2023-03-09 84.28 85.08 83.54 84.70 0.5M
2023-03-08 85.10 85.50 83.32 84.20 0.6M
2023-03-07 82.08 85.72 81.70 85.14 1.5M
2023-03-06 82.46 82.90 81.84 82.14 0.6M
2023-03-03 80.26 82.78 80.14 82.20 1.1M
2023-03-02 80.08 80.88 79.78 80.26 0.7M
2023-03-01 81.76 81.76 80.04 80.62 1.4M
2023-02-28 84.22 84.50 80.48 81.82 1.4M
2023-02-27 85.40 85.70 83.00 84.00 2.1M
2023-02-24 83.04 85.98 81.08 84.00 5.5M
2023-02-23 75.84 77.96 75.44 76.96 1.2M
2023-02-22 74.52 76.02 74.22 75.84 0.6M
2023-02-21 74.70 74.90 72.88 74.60 1.2M
2023-02-20 75.76 76.04 74.54 74.86 0.6M
2023-02-17 75.86 76.08 74.82 75.40 0.6M
2023-02-16 77.00 77.34 75.84 76.34 0.5M
2023-02-15 75.68 76.94 75.56 76.40 0.4M
2023-02-14 75.68 76.50 75.10 76.10 1.0M
2023-02-13 74.00 75.66 73.58 75.04 0.6M
2023-02-10 76.10 76.70 73.16 73.44 1.1M
2023-02-09 76.90 78.10 76.62 76.76 0.7M
2023-02-08 79.50 79.60 76.30 76.60 0.8M
2023-02-07 77.80 79.18 77.66 78.64 1.2M
2023-02-06 78.00 79.06 77.00 77.72 1.2M
2023-02-03 78.52 79.52 77.16 78.26 1.0M
2023-02-02 77.04 79.18 77.04 78.80 1.4M
2023-02-01 76.00 77.26 75.70 76.46 0.9M
2023-01-31 77.08 77.74 74.84 75.82 1.5M
2023-01-30 75.26 76.08 74.64 75.64 0.6M
2023-01-27 75.86 76.40 73.58 75.44 2.0M
2023-01-26 74.08 76.10 74.08 75.98 1.1M
2023-01-25 75.20 75.58 73.78 74.08 1.1M
2023-01-24 70.92 77.26 70.22 75.20 3.6M
2023-01-23 69.78 71.06 69.62 70.82 0.7M
2023-01-20 70.00 70.48 69.10 69.68 0.6M
2023-01-19 71.46 72.42 69.38 69.52 0.9M
2023-01-18 73.00 73.20 71.76 71.88 1.1M
2023-01-17 71.40 71.82 70.64 71.26 0.6M
2023-01-16 69.54 71.92 69.54 71.60 0.8M
2023-01-13 68.70 70.06 68.70 69.46 1.1M
2023-01-12 66.52 68.86 65.96 68.66 1.1M
2023-01-11 67.00 68.64 66.60 68.10 1.4M
2023-01-10 67.98 68.00 66.26 66.30 0.8M
2023-01-09 67.84 69.14 67.58 68.20 1.2M
2023-01-05 66.44 67.40 65.94 67.40 0.6M
2023-01-04 65.00 66.44 64.76 66.44 0.8M
2023-01-03 63.72 65.32 63.48 64.44 0.9M
2023-01-02 63.20 64.32 63.02 63.60 0.4M