Acast AB (ACAST)

ACAST
🏛️ 스웨덴 →
18.82
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-10-03 18.46 19.00 18.20 18.82 0.5M
2025-10-02 17.64 18.82 17.58 18.46 3.2M
2025-10-01 17.54 17.98 17.52 17.66 0.1M
2025-09-30 17.66 17.72 17.50 17.68 0.1M
2025-09-29 17.32 17.62 17.32 17.60 0.1M
2025-09-26 17.50 17.62 17.08 17.22 0.1M
2025-09-25 17.90 17.90 17.32 17.48 0.1M
2025-09-24 17.92 17.92 17.62 17.86 0.1M
2025-09-23 18.18 18.20 17.88 17.96 0.2M
2025-09-22 18.16 18.40 18.10 18.30 0.1M
2025-09-19 18.10 18.36 17.94 18.16 0.3M
2025-09-18 17.90 18.44 17.88 18.12 0.2M
2025-09-17 17.78 18.16 17.74 17.90 0.1M
2025-09-16 17.76 18.00 17.72 17.90 0.1M
2025-09-15 17.90 18.00 17.60 17.88 0.1M
2025-09-12 17.84 17.90 17.50 17.90 0.2M
2025-09-11 17.76 17.90 17.68 17.82 0.1M
2025-09-10 17.88 18.02 17.70 17.76 0.5M
2025-09-09 18.16 18.30 17.84 18.00 0.1M
2025-09-08 17.68 18.14 17.68 18.04 0.4M
2025-09-05 17.86 18.20 17.64 17.68 0.6M
2025-09-04 17.70 17.82 17.36 17.64 0.1M
2025-09-03 18.18 18.36 17.66 17.72 0.1M
2025-09-02 18.36 18.56 18.02 18.20 0.2M
2025-09-01 18.12 18.52 18.04 18.40 0.1M
2025-08-29 18.32 18.56 18.12 18.12 0.1M
2025-08-28 18.40 18.40 18.12 18.30 0.1M
2025-08-27 18.86 18.86 18.06 18.30 0.0M
2025-08-26 18.46 18.50 18.20 18.34 0.1M
2025-08-25 18.38 18.70 18.30 18.32 0.1M
2025-08-22 18.18 18.46 18.06 18.32 0.1M
2025-08-21 18.32 18.46 18.06 18.14 0.1M
2025-08-20 18.58 18.86 18.34 18.38 0.1M
2025-08-19 18.98 19.16 18.60 18.70 0.1M
2025-08-18 18.92 19.10 18.78 18.94 0.1M
2025-08-15 19.00 19.06 18.58 18.76 0.2M
2025-08-14 18.48 19.16 18.38 18.94 0.1M
2025-08-13 18.84 19.00 18.48 18.62 0.2M
2025-08-12 18.58 18.84 18.18 18.60 0.1M
2025-08-11 19.00 19.04 18.50 18.84 0.1M
2025-08-08 18.56 19.14 18.56 18.84 0.3M
2025-08-07 18.34 18.78 18.18 18.56 0.2M
2025-08-06 18.48 18.50 18.04 18.14 0.1M
2025-08-05 18.60 18.80 18.36 18.36 0.1M
2025-08-04 19.04 19.34 18.54 18.60 0.2M
2025-08-01 19.80 19.80 18.78 18.98 0.3M
2025-07-31 19.12 20.25 19.12 19.72 0.7M
2025-07-30 18.98 19.08 18.64 18.64 0.1M
2025-07-29 19.10 19.10 19.10 19.10 0.4M
2025-07-28 18.34 18.92 18.30 18.50 0.3M
2025-07-25 16.78 18.68 16.50 18.00 0.6M
2025-07-24 17.70 17.96 17.60 17.60 0.1M
2025-07-23 17.50 17.70 17.36 17.60 0.1M
2025-07-22 17.24 17.60 17.10 17.40 0.1M
2025-07-21 17.48 17.66 17.02 17.20 0.1M
2025-07-18 17.92 17.98 17.30 17.50 0.0M
2025-07-17 17.44 17.96 17.44 17.96 0.3M
2025-07-16 17.02 17.44 16.80 17.40 0.1M
2025-07-15 16.72 17.18 16.68 16.76 0.2M
2025-07-14 16.60 16.82 16.44 16.70 0.1M
2025-07-11 17.00 17.06 16.60 16.60 0.0M
2025-07-10 16.68 17.16 16.68 16.94 0.2M
2025-07-09 16.38 17.08 16.38 16.60 0.2M
2025-07-08 16.00 16.40 16.00 16.38 0.2M
2025-07-07 16.40 16.70 15.10 16.02 0.5M
2025-07-04 16.00 16.40 15.98 16.40 1.7M
2025-07-03 15.62 16.20 15.50 16.00 0.5M
2025-07-02 15.50 15.76 15.36 15.62 0.1M
2025-07-01 15.18 15.52 15.16 15.44 0.0M
2025-06-30 15.36 15.66 15.02 15.16 0.1M
2025-06-27 15.08 15.80 15.08 15.44 1.3M
2025-06-26 14.90 15.42 14.84 15.18 0.4M
2025-06-25 14.70 15.14 14.64 14.96 0.1M
2025-06-24 14.76 15.16 14.64 14.64 0.1M
2025-06-23 15.02 15.02 14.70 14.76 0.0M
2025-06-19 15.10 15.20 14.90 14.94 0.1M
2025-06-18 15.22 15.46 15.10 15.22 0.0M
2025-06-17 15.44 15.60 15.20 15.20 0.1M
2025-06-16 15.70 15.94 15.56 15.56 0.2M
2025-06-13 15.88 15.98 15.48 15.70 0.1M
2025-06-12 15.98 16.16 15.90 15.98 0.1M
2025-06-11 16.18 16.36 16.00 16.00 0.1M
2025-06-10 15.94 16.38 15.94 16.06 0.1M
2025-06-09 16.10 16.24 15.90 16.00 0.1M
2025-06-05 16.24 16.38 16.08 16.10 0.1M
2025-06-04 15.72 16.20 15.54 16.10 0.1M
2025-06-03 15.58 16.08 15.58 15.74 0.1M
2025-06-02 16.48 16.48 15.60 15.60 0.1M
2025-05-30 15.88 16.24 15.80 15.82 0.2M
2025-05-28 16.32 16.52 15.96 15.96 0.0M
2025-05-27 16.80 16.80 16.26 16.40 0.7M
2025-05-26 16.30 16.50 16.08 16.42 0.1M
2025-05-23 16.18 16.48 15.56 15.84 0.2M
2025-05-22 16.86 16.90 16.22 16.36 0.7M
2025-05-21 17.00 17.16 16.28 16.70 0.4M
2025-05-20 16.12 16.66 16.00 16.44 0.1M
2025-05-19 16.24 16.24 15.92 16.10 0.1M
2025-05-16 15.20 16.46 15.20 16.46 0.7M
2025-05-15 14.92 15.46 14.92 15.44 0.1M
2025-05-14 14.90 15.18 14.74 14.90 1.1M
2025-05-13 14.68 14.94 14.56 14.90 1.3M
2025-05-12 14.88 14.98 14.30 14.54 0.2M
2025-05-09 14.94 15.26 14.72 14.98 0.1M
2025-05-08 15.34 15.40 14.78 14.80 0.0M
2025-05-07 15.12 15.62 14.82 15.22 0.4M
2025-05-06 14.00 15.70 13.78 14.50 1.0M
2025-05-05 14.32 15.26 14.32 15.12 0.2M
2025-05-02 14.20 14.86 14.02 14.58 0.2M
2025-04-30 14.00 14.20 13.88 14.08 0.0M
2025-04-29 14.00 14.16 13.58 13.80 0.2M
2025-04-28 14.10 14.28 14.00 14.08 0.2M
2025-04-25 13.42 14.22 13.38 14.00 0.2M
2025-04-24 13.20 13.50 13.10 13.42 0.2M
2025-04-23 12.72 13.26 12.72 13.22 0.2M
2025-04-22 13.12 13.12 12.70 12.78 0.3M
2025-04-17 13.20 13.40 12.98 13.38 0.1M
2025-04-16 13.06 13.42 12.66 13.24 0.3M
2025-04-15 13.42 13.46 13.06 13.06 0.1M
2025-04-14 13.26 13.44 13.08 13.42 0.1M
2025-04-11 13.04 13.28 12.50 12.96 0.3M
2025-04-10 14.98 14.98 12.82 13.10 0.7M
2025-04-09 13.64 13.64 12.50 12.90 0.6M
2025-04-08 14.00 14.16 13.30 13.70 0.3M
2025-04-07 14.04 14.74 13.74 13.78 0.7M
2025-04-04 15.40 15.75 14.90 15.00 0.2M
2025-04-03 15.00 15.55 15.00 15.40 0.1M
2025-04-02 15.70 15.70 15.05 15.35 0.1M
2025-04-01 15.25 15.75 15.20 15.70 0.1M
2025-03-31 15.20 15.25 14.80 15.10 0.4M
2025-03-28 15.25 15.45 14.90 15.40 0.2M
2025-03-27 15.50 15.50 15.20 15.30 0.0M
2025-03-26 15.70 15.75 15.15 15.50 0.2M
2025-03-25 15.75 15.95 15.40 15.65 0.2M
2025-03-24 15.80 15.90 15.30 15.65 0.2M
2025-03-21 15.60 16.10 15.50 15.80 0.1M
2025-03-20 15.40 15.90 15.35 15.70 0.2M
2025-03-19 15.50 15.55 15.30 15.55 0.2M
2025-03-18 15.85 15.85 15.30 15.40 0.2M
2025-03-17 15.65 15.75 15.50 15.55 0.1M
2025-03-14 15.60 15.85 15.40 15.60 0.1M
2025-03-13 16.00 16.05 15.60 15.60 0.1M
2025-03-12 15.40 16.00 15.30 15.70 0.1M
2025-03-11 15.55 15.75 15.30 15.30 0.2M
2025-03-10 15.85 15.95 15.40 15.60 0.2M
2025-03-07 15.90 15.90 15.30 15.70 0.2M
2025-03-06 16.75 16.75 15.95 15.95 0.1M
2025-03-05 16.40 17.10 16.40 16.90 0.2M
2025-03-04 16.35 16.75 16.15 16.35 0.2M
2025-03-03 16.30 17.05 16.15 16.85 0.2M
2025-02-28 16.25 16.50 16.05 16.40 0.2M
2025-02-27 16.60 16.60 16.15 16.35 0.1M
2025-02-26 16.65 16.65 16.35 16.55 0.1M
2025-02-25 16.70 16.85 16.30 16.55 0.2M
2025-02-24 17.25 17.35 16.70 16.75 0.2M
2025-02-21 17.15 17.40 16.95 17.25 0.1M
2025-02-20 17.15 17.20 16.90 17.10 0.1M
2025-02-19 17.20 17.30 16.85 17.25 0.1M
2025-02-18 17.45 17.60 17.05 17.20 0.4M
2025-02-17 18.05 18.10 17.35 17.45 0.3M
2025-02-14 18.15 18.35 17.90 18.10 0.2M
2025-02-13 18.10 19.00 17.90 18.10 0.3M
2025-02-12 20.70 21.60 17.80 17.90 1.3M
2025-02-11 17.90 18.85 17.90 18.55 0.7M
2025-02-10 18.50 18.60 17.80 18.10 0.3M
2025-02-07 18.15 18.80 18.05 18.25 0.4M
2025-02-06 17.90 18.45 17.90 18.20 0.1M
2025-02-05 17.80 18.20 17.55 17.80 0.1M
2025-02-04 17.40 17.85 17.10 17.65 0.1M
2025-02-03 17.40 17.40 16.70 17.20 0.1M
2025-01-31 17.05 17.50 16.80 17.50 0.0M
2025-01-30 16.70 17.15 16.60 16.90 0.2M
2025-01-29 16.80 17.00 16.60 16.85 0.1M
2025-01-28 16.70 17.00 16.60 16.95 0.1M
2025-01-27 16.60 16.65 15.80 16.55 0.1M
2025-01-24 17.10 17.10 16.50 16.65 0.0M
2025-01-23 16.85 17.30 16.65 17.00 0.1M
2025-01-22 17.50 17.95 16.65 16.85 0.1M
2025-01-21 17.50 18.50 17.00 17.40 0.2M
2025-01-20 18.05 18.70 17.40 17.50 0.2M
2025-01-17 17.00 18.40 16.40 17.95 0.3M
2025-01-16 16.95 18.10 16.90 17.00 0.2M
2025-01-15 17.30 17.30 16.35 16.90 0.1M
2025-01-14 16.60 17.25 16.50 16.90 0.1M
2025-01-13 16.90 17.35 16.25 16.35 0.0M
2025-01-10 17.90 17.90 16.70 16.85 0.1M
2025-01-09 17.20 18.25 16.85 17.75 0.1M
2025-01-08 16.80 17.70 16.80 17.25 0.1M
2025-01-07 16.85 17.70 16.70 16.80 0.2M
2025-01-03 16.50 16.90 16.25 16.70 0.0M
2025-01-02 15.70 16.50 15.45 16.30 0.1M