Arctic Paper SA

ATC
🏛️ 스웨덴 →
21.80
마지막 업데이트: 2025-10-02
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 55.70 57.40 55.70 56.50 0.0M
2023-12-28 56.50 56.50 54.70 55.70 0.0M
2023-12-27 57.00 57.90 55.40 56.00 0.1M
2023-12-22 58.40 58.90 56.20 57.00 0.0M
2023-12-21 58.60 58.90 58.00 58.40 0.0M
2023-12-20 58.00 58.60 56.70 58.40 0.0M
2023-12-19 58.50 59.40 58.00 58.00 0.0M
2023-12-18 59.70 60.00 57.50 58.50 0.0M
2023-12-15 57.60 60.00 57.60 59.70 0.0M
2023-12-14 58.00 58.00 56.40 57.60 0.0M
2023-12-13 58.20 58.30 56.40 58.00 0.0M
2023-12-12 55.60 58.50 55.00 58.20 0.0M
2023-12-11 54.30 55.80 54.30 55.60 0.0M
2023-12-08 55.40 55.90 54.00 54.30 0.0M
2023-12-07 56.00 56.60 55.20 55.40 0.0M
2023-12-06 56.10 56.60 55.50 56.00 0.0M
2023-12-05 54.90 56.10 54.90 56.10 0.0M
2023-12-04 54.50 55.00 53.00 54.90 0.0M
2023-12-01 54.00 54.70 52.90 54.50 0.1M
2023-11-30 53.90 53.90 52.80 53.40 0.0M
2023-11-29 52.40 53.80 50.90 53.50 0.0M
2023-11-28 51.00 52.40 50.60 52.30 0.0M
2023-11-27 52.80 53.00 51.00 51.00 0.0M
2023-11-24 53.00 53.90 52.10 52.80 0.0M
2023-11-23 53.50 54.00 52.90 53.60 0.0M
2023-11-22 53.30 53.90 52.60 53.50 0.0M
2023-11-21 52.50 53.90 52.20 53.30 0.0M
2023-11-20 52.80 53.20 51.30 52.50 0.0M
2023-11-17 52.00 52.80 51.10 52.80 0.0M
2023-11-16 50.60 53.00 50.30 52.00 0.0M
2023-11-15 51.50 52.40 50.80 51.80 0.0M
2023-11-14 50.50 51.50 49.90 51.50 0.0M
2023-11-13 48.70 50.90 48.70 50.50 0.0M
2023-11-10 50.40 51.50 47.00 48.70 0.0M
2023-11-09 49.75 51.20 49.25 50.60 0.0M
2023-11-08 48.65 51.00 48.65 49.75 0.0M
2023-11-07 41.15 49.70 40.00 48.65 0.1M
2023-11-06 47.10 47.85 45.40 45.75 0.0M
2023-11-03 46.50 48.15 46.50 47.00 0.0M
2023-11-02 45.35 47.55 45.35 46.50 0.0M
2023-11-01 47.30 47.70 45.15 45.35 0.0M
2023-10-31 44.85 47.15 44.80 47.15 0.0M
2023-10-30 44.40 45.00 44.05 44.85 0.0M
2023-10-27 44.45 44.95 44.05 44.45 0.0M
2023-10-26 43.95 44.55 41.65 44.45 0.0M
2023-10-25 43.80 44.35 43.50 43.95 0.1M
2023-10-24 41.45 44.00 41.45 43.80 0.0M
2023-10-23 42.50 42.50 41.35 42.00 0.0M
2023-10-20 43.95 43.95 42.05 42.50 0.0M
2023-10-19 42.25 45.30 42.25 43.95 0.0M
2023-10-18 42.85 43.70 42.35 42.65 0.0M
2023-10-17 42.95 42.95 41.90 42.85 0.0M
2023-10-16 41.50 43.45 41.35 42.95 0.0M
2023-10-13 41.15 41.55 40.45 41.50 0.0M
2023-10-12 41.80 42.25 40.60 41.15 0.0M
2023-10-11 42.20 42.70 41.30 41.80 0.0M
2023-10-10 41.65 42.25 41.60 42.20 0.0M
2023-10-09 40.45 41.90 39.40 41.60 0.0M
2023-10-06 38.20 40.45 38.20 40.45 0.0M
2023-10-05 37.95 38.80 37.45 38.20 0.1M
2023-10-04 37.30 38.00 37.00 37.95 0.0M
2023-10-03 37.75 37.95 37.10 37.30 0.0M
2023-10-02 37.95 38.50 37.45 37.95 0.0M
2023-09-29 36.80 38.00 36.80 37.95 0.0M
2023-09-28 37.00 37.20 36.55 36.90 0.0M
2023-09-27 37.50 37.90 37.00 37.00 0.0M
2023-09-26 37.80 38.20 37.40 37.50 0.0M
2023-09-25 38.35 38.50 37.50 37.85 0.0M
2023-09-22 37.65 38.95 37.65 38.55 0.0M
2023-09-21 38.15 39.85 37.60 37.95 0.0M
2023-09-20 37.20 38.20 37.15 38.15 0.0M
2023-09-19 37.80 37.80 37.20 37.20 0.0M
2023-09-18 38.40 38.90 37.75 37.80 0.0M
2023-09-15 37.25 38.70 37.05 38.45 0.0M
2023-09-14 37.40 37.90 36.95 37.25 0.0M
2023-09-13 36.45 37.50 36.10 37.40 0.0M
2023-09-12 35.80 36.45 35.00 36.45 0.1M
2023-09-11 36.05 36.35 35.35 35.70 0.0M
2023-09-08 36.85 37.35 35.80 36.05 0.1M
2023-09-07 37.85 37.85 36.65 36.85 0.1M
2023-09-06 38.70 38.95 37.80 37.85 0.0M
2023-09-05 38.90 39.60 38.60 38.70 0.0M
2023-09-04 38.85 39.95 38.75 39.00 0.1M
2023-09-01 39.10 39.90 38.70 38.85 0.2M
2023-08-31 39.15 40.65 39.15 39.80 0.1M
2023-08-30 39.80 39.95 39.10 39.40 0.0M
2023-08-29 38.65 40.20 38.65 39.80 0.0M
2023-08-28 38.65 39.00 38.25 38.65 0.1M
2023-08-25 38.15 38.80 38.10 38.65 0.0M
2023-08-24 38.60 38.90 38.35 38.35 0.0M
2023-08-23 38.50 39.30 38.50 38.60 0.0M
2023-08-22 38.50 39.60 38.35 38.35 0.0M
2023-08-21 39.45 39.90 38.55 38.55 0.0M
2023-08-18 39.25 39.65 38.75 39.45 0.0M
2023-08-17 40.05 40.10 39.05 39.25 0.0M
2023-08-16 40.70 40.70 40.10 40.10 0.0M
2023-08-15 41.80 41.80 40.40 40.70 0.0M
2023-08-14 41.65 42.15 41.00 41.80 0.0M
2023-08-11 40.35 41.80 40.00 41.65 0.1M
2023-08-10 40.30 41.00 39.00 40.50 0.1M
2023-08-09 38.65 39.75 38.65 38.75 0.0M
2023-08-08 38.50 39.90 38.30 38.30 0.0M
2023-08-07 38.95 39.40 38.25 38.50 0.0M
2023-08-04 39.90 40.85 38.95 39.25 0.1M
2023-08-03 43.50 43.75 39.80 40.20 0.4M
2023-08-02 46.10 46.70 45.70 46.05 0.0M
2023-08-01 46.90 47.60 46.10 46.10 0.0M
2023-07-31 45.95 48.15 45.95 47.10 0.0M
2023-07-28 45.20 46.20 45.20 45.95 0.0M
2023-07-27 44.80 45.50 44.80 45.20 0.0M
2023-07-26 45.15 45.35 44.70 44.80 0.0M
2023-07-25 44.60 45.95 44.20 45.15 0.0M
2023-07-24 45.00 45.60 44.60 44.60 0.0M
2023-07-21 46.05 46.05 44.85 44.90 0.1M
2023-07-20 47.25 47.40 46.20 46.35 0.0M
2023-07-19 47.25 48.05 46.95 47.25 0.0M
2023-07-18 47.90 48.65 47.25 47.25 0.1M
2023-07-17 47.10 48.20 46.90 47.95 0.0M
2023-07-14 46.50 47.45 46.15 47.20 0.1M
2023-07-13 46.45 47.45 46.45 46.50 0.0M
2023-07-12 47.65 48.35 46.45 46.45 0.1M
2023-07-11 47.90 48.00 47.10 47.65 0.0M
2023-07-10 47.70 48.10 47.40 47.40 0.0M
2023-07-07 47.25 48.10 47.25 47.70 0.0M
2023-07-06 47.80 48.35 47.20 47.25 0.1M
2023-07-05 47.20 48.10 46.85 47.80 0.1M
2023-07-04 48.45 48.90 47.20 47.20 0.1M
2023-07-03 49.30 49.50 48.15 48.45 0.1M
2023-06-30 49.50 50.10 49.00 49.30 0.1M
2023-06-29 48.70 49.50 48.70 49.50 0.1M
2023-06-28 49.10 49.90 48.40 48.60 0.1M
2023-06-27 50.80 50.80 49.10 49.10 0.1M
2023-06-26 50.90 50.90 49.00 50.20 0.1M
2023-06-22 51.90 52.60 50.90 50.90 0.1M
2023-06-21 52.70 53.10 51.70 51.90 0.0M
2023-06-20 53.00 53.60 52.20 52.70 0.0M
2023-06-19 52.10 53.50 52.00 53.00 0.0M
2023-06-16 52.90 53.90 51.60 52.10 0.1M
2023-06-15 56.00 56.00 52.00 52.80 0.2M
2023-06-14 61.80 61.80 54.30 56.00 0.3M
2023-06-13 66.40 66.40 62.00 62.00 0.2M
2023-06-12 65.60 66.40 63.50 66.20 0.2M
2023-06-09 70.00 70.00 62.40 65.40 0.3M
2023-06-08 62.10 71.40 62.10 70.00 0.2M
2023-06-07 61.80 63.00 61.70 62.00 0.1M
2023-06-05 61.00 61.80 60.40 61.00 0.1M
2023-06-02 60.00 60.80 58.90 60.80 0.1M
2023-06-01 57.50 59.80 57.50 59.80 0.1M
2023-05-31 59.00 59.50 56.80 57.40 0.1M
2023-05-30 58.30 60.10 57.60 58.40 0.1M
2023-05-29 57.00 58.60 56.30 58.40 0.1M
2023-05-26 57.90 58.00 56.70 57.00 0.0M
2023-05-25 56.00 58.50 55.80 57.90 0.1M
2023-05-24 56.80 57.30 55.90 56.10 0.0M
2023-05-23 55.90 57.60 55.90 56.80 0.0M
2023-05-22 55.40 56.50 55.00 55.90 0.0M
2023-05-19 55.50 56.00 54.70 55.40 0.1M
2023-05-17 56.20 57.20 55.50 55.50 0.0M
2023-05-16 56.10 57.20 55.60 56.20 0.1M
2023-05-15 53.90 56.20 53.90 56.10 0.1M
2023-05-12 52.10 54.60 52.10 53.80 0.1M
2023-05-11 52.40 53.30 51.10 52.10 0.0M
2023-05-10 47.00 52.70 47.00 52.20 0.1M
2023-05-09 46.95 49.10 46.90 47.00 0.1M
2023-05-08 46.15 47.80 46.15 47.50 0.0M
2023-05-05 45.55 46.35 45.05 46.15 0.0M
2023-05-04 46.25 48.15 45.30 45.55 0.1M
2023-05-03 49.50 49.50 46.00 46.25 0.0M
2023-05-02 48.55 49.90 47.90 49.50 0.1M
2023-04-28 47.95 48.90 47.85 48.55 0.0M
2023-04-27 49.00 49.05 47.80 47.95 0.0M
2023-04-26 47.55 49.20 47.55 49.00 0.1M
2023-04-25 47.65 48.55 47.65 47.85 0.0M
2023-04-24 47.00 48.45 47.00 47.65 0.0M
2023-04-21 48.70 48.70 47.15 47.15 0.0M
2023-04-20 48.95 49.15 48.35 48.70 0.0M
2023-04-19 49.05 49.45 48.55 48.70 0.0M
2023-04-18 48.90 49.50 48.50 48.55 0.0M
2023-04-17 48.00 49.55 47.90 48.90 0.0M
2023-04-14 47.60 48.35 47.50 47.90 0.0M
2023-04-13 46.95 48.40 46.55 47.60 0.1M
2023-04-12 47.20 47.40 46.30 47.30 0.1M
2023-04-11 46.10 47.70 46.10 47.20 0.0M
2023-04-06 45.70 46.95 45.70 45.95 0.0M
2023-04-05 46.65 46.90 45.70 45.70 0.0M
2023-04-04 46.50 47.55 46.15 46.65 0.1M
2023-04-03 48.50 48.50 46.20 46.65 0.2M
2023-03-31 49.55 49.55 48.45 48.85 0.1M
2023-03-30 50.30 50.80 49.10 49.55 0.1M
2023-03-29 50.60 51.50 50.30 50.30 0.1M
2023-03-28 50.80 51.40 50.40 50.70 0.0M
2023-03-27 48.20 51.00 48.20 50.40 0.1M
2023-03-24 49.10 49.50 48.00 48.40 0.0M
2023-03-23 49.00 49.60 48.75 49.10 0.0M
2023-03-22 49.70 50.20 49.00 49.00 0.0M
2023-03-21 49.85 50.90 49.55 49.55 0.0M
2023-03-20 49.00 50.20 47.80 49.45 0.1M
2023-03-17 49.40 51.60 49.00 49.15 0.0M
2023-03-16 49.95 50.50 48.15 49.25 0.1M
2023-03-15 53.00 53.10 49.60 49.80 0.1M
2023-03-14 50.50 52.60 50.50 52.10 0.0M
2023-03-13 52.30 53.20 50.20 50.50 0.1M
2023-03-10 52.90 54.00 52.40 52.80 0.1M
2023-03-09 54.20 54.40 53.30 53.30 0.0M
2023-03-08 53.90 54.40 53.50 53.90 0.0M
2023-03-07 54.00 54.10 53.20 53.70 0.0M
2023-03-06 53.50 54.50 52.00 54.00 0.1M
2023-03-03 54.00 54.10 52.30 53.70 0.1M
2023-03-02 51.00 54.00 50.90 54.00 0.1M
2023-03-01 50.50 52.30 50.20 51.10 0.2M
2023-02-28 49.55 51.00 49.55 50.40 0.1M
2023-02-27 48.30 50.40 47.90 49.55 0.1M
2023-02-24 48.70 49.55 48.10 48.25 0.1M
2023-02-23 48.10 49.85 47.30 48.70 0.1M
2023-02-22 50.60 50.60 47.80 48.10 0.1M
2023-02-21 52.10 52.60 50.00 50.60 0.1M
2023-02-20 53.70 53.90 51.90 52.10 0.1M
2023-02-17 53.00 54.90 52.60 53.70 0.1M
2023-02-16 54.10 56.10 52.30 53.00 0.2M
2023-02-15 50.80 52.00 50.70 51.30 0.0M
2023-02-14 53.40 53.40 50.70 50.80 0.1M
2023-02-13 49.65 53.00 49.65 53.00 0.1M
2023-02-10 51.40 51.40 49.45 49.65 0.1M
2023-02-09 51.00 53.30 51.00 51.30 0.1M
2023-02-08 53.40 53.70 50.90 50.90 0.1M
2023-02-07 54.70 55.50 53.10 53.10 0.1M
2023-02-06 57.20 59.00 54.10 54.70 0.2M
2023-02-03 59.00 60.40 58.30 59.30 0.1M
2023-02-02 58.40 59.40 56.10 58.50 0.2M
2023-02-01 54.80 58.90 54.80 58.40 0.3M
2023-01-31 54.70 54.90 53.60 54.60 0.1M
2023-01-30 53.30 55.70 53.30 54.00 0.1M
2023-01-27 52.30 53.20 51.50 53.10 0.1M
2023-01-26 50.60 52.20 50.10 52.20 0.0M
2023-01-25 50.80 51.30 49.70 50.60 0.0M
2023-01-24 54.10 54.50 50.30 50.80 0.1M
2023-01-23 52.20 54.50 52.10 53.90 0.1M
2023-01-20 51.50 52.60 50.90 52.10 0.0M
2023-01-19 52.00 52.00 50.10 51.40 0.0M
2023-01-18 52.00 52.90 51.00 52.00 0.0M
2023-01-17 52.10 53.80 51.60 52.00 0.1M
2023-01-16 48.55 52.00 48.55 52.00 0.1M
2023-01-13 49.50 49.50 48.35 48.55 0.1M
2023-01-12 51.00 51.10 48.50 49.50 0.1M
2023-01-11 50.50 51.90 50.10 50.90 0.1M
2023-01-10 48.35 50.70 48.35 50.50 0.1M
2023-01-09 47.90 49.45 47.90 48.35 0.1M
2023-01-05 47.60 48.10 47.00 47.90 0.0M
2023-01-04 48.00 48.75 47.10 47.60 0.0M
2023-01-03 46.70 48.90 46.50 48.00 0.1M
2023-01-02 47.45 47.75 46.20 46.95 0.1M