Elkem

ELK
🏛️ 스웨덴 →
27.50
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
2025-10-02 26.82 27.50 26.80 27.50 0.1M
2025-10-01 26.38 26.76 26.38 26.76 0.0M
2025-09-30 27.10 27.10 27.10 27.10 0.0M
2025-09-29 27.12 27.32 26.84 26.84 0.1M
2025-09-26 26.74 27.20 26.74 27.00 0.2M
2025-09-25 26.50 26.98 26.20 26.70 0.1M
2025-09-24 25.70 26.54 25.68 25.98 0.3M
2025-09-23 25.20 25.22 25.20 25.22 0.0M
2025-09-22 24.46 25.02 24.46 24.46 0.0M
2025-09-18 24.90 27.48 24.90 26.88 0.3M
2025-09-11 24.80 24.80 24.18 24.18 0.0M
2025-09-09 25.20 25.20 25.20 25.20 0.0M
2025-09-08 25.20 25.20 25.20 25.20 0.0M
2025-09-04 25.20 25.20 25.20 25.20 0.0M
2025-08-28 25.58 25.58 25.58 25.58 0.0M
2025-08-22 25.96 26.42 25.76 25.76 0.0M
2025-08-20 25.44 25.44 25.42 25.42 0.0M
2025-08-19 25.20 26.10 25.20 26.10 0.1M
2025-08-18 25.60 25.64 25.54 25.54 0.0M
2025-08-15 26.80 26.80 25.72 25.72 0.0M
2025-08-14 26.16 26.16 26.16 26.16 0.0M
2025-08-12 25.08 26.14 25.08 26.14 0.0M
2025-08-11 25.20 25.20 25.20 25.20 0.0M
2025-08-04 24.38 24.38 24.38 24.38 0.0M
2025-08-01 24.70 25.00 24.66 24.66 0.0M
2025-07-30 24.70 24.70 24.20 24.20 0.0M
2025-07-29 24.90 25.00 24.72 24.72 0.0M
2025-07-28 24.00 24.00 24.00 24.00 0.0M
2025-07-25 25.08 25.08 25.08 25.08 0.0M
2025-07-24 25.68 25.68 25.68 25.68 0.0M
2025-07-15 23.32 23.32 23.32 23.32 0.0M
2025-07-11 21.56 22.78 21.56 22.78 0.1M
2025-07-02 24.16 24.16 24.16 24.16 0.0M
2025-06-30 23.82 23.82 23.82 23.82 0.0M
2025-06-26 23.60 23.60 23.30 23.30 0.0M
2025-06-25 23.56 24.42 23.56 24.42 0.0M
2025-06-24 23.54 23.54 23.54 23.54 0.0M
2025-06-20 23.50 23.50 23.04 23.08 0.0M
2025-06-19 23.30 23.30 23.30 23.30 0.0M
2025-06-18 23.16 23.16 23.16 23.16 0.0M
2025-06-17 22.88 22.88 22.68 22.68 0.0M
2025-06-16 23.00 23.00 23.00 23.00 0.0M
2025-06-13 22.00 22.24 22.00 22.20 0.0M
2025-06-12 22.00 22.26 22.00 22.26 0.0M
2025-06-11 22.00 22.48 22.00 22.30 0.0M
2025-06-06 20.68 20.76 20.68 20.76 0.0M
2025-06-05 20.02 20.02 20.02 20.02 0.0M
2025-06-04 19.98 20.02 19.98 20.02 0.0M
2025-06-03 19.91 19.91 19.71 19.71 0.0M
2025-06-02 20.20 20.20 20.20 20.20 0.0M
2025-05-30 19.92 20.32 19.68 19.75 0.0M
2025-05-16 19.16 19.16 19.16 19.16 0.0M
2025-05-12 20.18 20.20 20.18 20.20 0.0M
2025-05-09 19.15 19.25 19.15 19.25 0.0M
2025-05-07 18.02 18.02 18.02 18.02 0.0M
2025-05-06 18.40 18.57 18.40 18.57 0.0M
2025-05-02 18.10 18.10 18.10 18.10 0.0M
2025-04-30 19.19 19.19 18.65 18.69 0.0M
2025-04-24 18.80 18.80 18.80 18.80 0.0M
2025-04-14 18.66 18.66 18.66 18.66 0.0M
2025-04-10 18.34 18.34 18.34 18.34 0.0M
2025-04-07 18.95 18.95 17.73 17.73 0.0M
2025-04-04 19.67 19.67 18.83 18.83 0.0M
2025-04-02 20.44 20.44 20.44 20.44 0.0M
2025-03-28 21.62 21.62 21.60 21.60 0.0M
2025-03-21 22.76 23.00 22.28 22.28 0.0M
2025-03-18 23.90 23.90 23.90 23.90 0.0M
2025-03-14 23.20 23.20 23.20 23.20 0.0M
2025-03-12 22.70 22.70 22.70 22.70 0.0M
2025-03-11 23.40 23.40 22.94 22.94 0.0M
2025-03-10 23.36 23.36 23.00 23.00 0.0M
2025-03-06 22.76 22.76 22.76 22.76 0.0M
2025-03-05 21.80 21.80 21.80 21.80 0.0M
2025-03-04 22.10 22.10 22.10 22.10 0.0M
2025-03-03 22.96 22.96 22.80 22.80 0.0M
2025-02-27 22.50 22.50 22.50 22.50 0.0M
2025-02-26 23.28 23.28 23.28 23.28 0.0M
2025-02-19 23.38 23.38 23.38 23.38 0.0M
2025-02-18 23.26 23.26 23.26 23.26 0.0M
2025-02-17 23.20 23.20 23.20 23.20 0.0M
2025-02-12 20.88 20.88 20.88 20.88 0.0M
2025-02-11 22.12 22.12 22.12 22.12 0.0M
2025-02-07 21.62 21.62 21.62 21.62 0.0M
2025-02-06 22.70 22.70 22.70 22.70 0.0M
2025-02-05 22.22 22.22 22.22 22.22 0.0M
2025-01-31 22.38 22.48 22.38 22.48 0.0M
2025-01-30 22.84 22.84 22.18 22.18 0.0M
2025-01-29 22.38 22.40 22.38 22.40 0.0M
2025-01-27 21.10 21.82 21.10 21.82 0.0M
2025-01-24 19.84 19.84 19.84 19.84 0.0M
2025-01-23 18.50 19.93 18.50 19.76 0.0M
2025-01-22 16.80 16.80 16.80 16.80 0.0M
2025-01-17 17.22 17.22 17.22 17.22 0.0M
2025-01-13 17.26 17.26 17.26 17.26 0.0M
2025-01-10 17.38 17.63 17.38 17.63 0.0M
2025-01-07 17.55 17.55 17.55 17.55 0.0M
2025-01-06 17.51 17.59 17.43 17.59 0.0M