Cheffelo AB (CHEF)

CHEF
🏛️ 스웨덴 →
66.50
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
2021-12-30 36.70 36.70 35.00 35.00 0.0M
2021-12-29 35.60 36.95 35.00 36.90 0.0M
2021-12-28 31.80 38.05 31.80 35.60 0.0M
2021-12-27 32.00 32.75 31.75 32.55 0.0M
2021-12-23 31.95 32.40 31.30 32.00 0.0M
2021-12-22 32.55 32.55 31.30 31.35 0.0M
2021-12-21 32.85 32.85 30.60 31.30 0.0M
2021-12-20 32.85 33.05 32.25 32.60 0.0M
2021-12-17 35.25 35.25 32.75 33.65 0.0M
2021-12-16 37.50 37.50 35.15 35.15 0.0M
2021-12-15 36.90 38.45 36.90 37.50 0.0M
2021-12-14 34.15 37.50 34.15 36.90 0.0M
2021-12-13 36.55 38.50 36.55 37.50 0.0M
2021-12-10 36.00 36.90 34.35 36.50 0.0M
2021-12-09 33.00 35.50 32.50 35.40 0.0M
2021-12-08 36.45 37.00 31.65 33.00 0.1M
2021-12-07 36.00 37.35 36.00 36.75 0.0M
2021-12-06 36.00 39.00 36.00 36.00 0.0M
2021-12-03 33.05 36.00 33.05 36.00 0.0M
2021-12-02 33.15 34.75 32.95 33.20 0.0M
2021-12-01 29.90 33.90 29.90 33.00 0.0M
2021-11-30 31.25 31.25 29.80 29.90 0.1M
2021-11-29 32.45 35.60 31.40 31.40 0.4M
2021-11-26 33.80 33.80 32.40 32.80 0.1M
2021-11-25 34.65 34.75 33.80 33.80 0.0M
2021-11-24 34.35 35.20 34.35 34.65 0.0M
2021-11-23 34.25 35.90 34.00 34.50 0.0M
2021-11-22 34.95 35.95 34.15 35.10 0.1M
2021-11-19 34.05 34.80 34.00 34.80 0.1M
2021-11-18 34.50 34.80 34.00 34.00 0.0M
2021-11-17 35.90 36.35 34.80 35.00 0.0M
2021-11-16 35.65 35.95 35.60 35.95 0.0M
2021-11-15 35.90 36.45 35.20 36.40 0.0M
2021-11-12 37.95 37.95 35.60 35.75 0.1M
2021-11-11 37.85 38.00 36.35 37.95 0.0M
2021-11-10 37.20 38.40 35.25 36.35 0.0M
2021-11-09 41.80 41.80 36.30 36.55 0.0M
2021-11-08 44.00 45.35 42.60 43.00 0.0M
2021-11-05 44.00 44.00 42.50 44.00 0.0M
2021-11-04 41.15 44.00 40.25 43.85 0.0M
2021-11-03 42.80 42.80 40.00 41.15 0.0M
2021-11-02 42.65 44.00 42.05 42.80 0.0M
2021-11-01 42.55 43.90 41.25 42.75 0.0M
2021-10-29 45.00 47.10 42.00 42.60 0.0M
2021-10-28 44.40 45.55 43.00 45.00 0.0M
2021-10-27 46.00 46.00 44.05 44.50 0.0M
2021-10-26 46.30 46.30 44.30 45.75 0.0M
2021-10-25 46.00 47.90 43.50 45.90 0.0M
2021-10-22 45.80 45.90 42.20 45.00 0.0M
2021-10-21 46.75 46.75 45.60 45.80 0.0M
2021-10-20 48.10 49.40 46.00 46.80 0.1M
2021-10-19 50.00 50.10 48.00 48.20 0.0M
2021-10-18 50.10 52.20 48.90 49.00 0.0M
2021-10-15 50.90 52.40 50.70 50.70 0.0M
2021-10-14 51.00 52.20 51.00 52.00 0.0M
2021-10-13 50.20 52.40 50.20 50.60 0.0M
2021-10-12 51.50 53.40 50.00 50.00 0.0M
2021-10-11 51.20 52.40 50.20 51.50 0.0M
2021-10-08 52.50 53.80 51.00 51.20 0.0M
2021-10-07 54.00 54.00 50.70 51.30 0.0M
2021-10-06 53.40 53.60 51.80 52.60 0.0M
2021-10-05 53.40 54.80 51.50 51.80 0.0M
2021-10-04 54.00 54.00 51.10 52.10 0.0M
2021-10-01 53.40 55.50 53.20 54.00 0.0M
2021-09-30 54.90 55.00 52.30 53.20 0.0M
2021-09-29 52.00 54.00 50.40 54.00 0.0M
2021-09-28 51.90 53.00 50.00 52.50 0.0M
2021-09-27 51.00 53.50 51.00 51.00 0.0M
2021-09-24 51.80 51.80 49.60 50.00 0.0M
2021-09-23 49.15 53.00 49.05 51.40 0.0M
2021-09-22 49.00 50.00 48.35 49.10 0.0M
2021-09-21 49.50 49.75 48.25 49.00 0.0M
2021-09-20 50.00 50.00 48.00 49.50 0.0M
2021-09-17 50.00 50.00 49.40 50.00 0.0M
2021-09-16 49.80 51.60 49.60 49.60 0.0M
2021-09-15 50.80 51.00 49.90 49.90 0.0M
2021-09-14 51.10 51.10 50.40 50.80 0.0M
2021-09-13 51.40 52.00 50.90 51.10 0.1M
2021-09-10 51.90 52.60 51.20 51.20 0.0M
2021-09-09 53.00 53.10 51.70 51.90 0.0M
2021-09-08 52.60 53.00 51.40 52.40 0.0M
2021-09-07 53.00 53.50 52.60 52.80 0.0M
2021-09-06 53.40 53.90 52.50 53.00 0.0M
2021-09-03 53.40 54.00 53.00 53.50 0.0M
2021-09-02 53.30 54.80 52.60 53.30 0.0M
2021-09-01 54.50 56.00 53.30 54.70 0.2M
2021-08-31 54.70 56.00 54.00 54.50 0.0M
2021-08-30 55.10 58.10 54.80 56.20 0.0M
2021-08-27 57.00 57.00 53.90 55.00 0.0M
2021-08-26 58.40 58.40 54.00 55.00 0.1M
2021-08-25 58.40 58.40 54.50 55.00 0.3M
2021-08-24 63.70 64.00 54.00 54.00 0.1M
2021-08-23 64.30 65.00 63.50 65.00 0.0M
2021-08-20 62.70 64.00 62.70 63.40 0.0M
2021-08-19 64.10 64.60 63.50 63.90 0.0M
2021-08-18 67.30 67.90 63.20 64.00 0.0M
2021-08-17 64.40 67.30 64.40 66.00 0.0M
2021-08-16 65.00 66.40 64.00 65.40 0.0M
2021-08-13 64.60 66.30 63.90 65.00 0.0M
2021-08-12 65.90 66.10 64.00 64.60 0.0M
2021-08-11 63.50 65.90 63.50 64.10 0.0M
2021-08-10 63.90 64.40 63.30 64.40 0.0M
2021-08-09 66.00 66.00 65.00 65.50 0.0M
2021-08-06 62.50 65.90 62.50 65.40 0.0M
2021-08-05 63.40 64.20 63.10 63.50 0.0M
2021-08-04 64.30 64.50 63.60 64.10 0.0M
2021-08-03 65.20 65.20 62.90 63.90 0.0M
2021-08-02 65.00 65.50 65.00 65.20 0.0M
2021-07-30 66.20 66.20 65.00 65.00 0.0M
2021-07-29 66.60 66.60 65.20 66.00 0.0M
2021-07-28 65.90 68.10 65.90 66.60 0.0M
2021-07-27 66.30 66.30 65.10 65.20 0.0M
2021-07-26 65.10 66.70 65.10 66.60 0.0M
2021-07-23 64.50 65.10 64.10 65.00 0.0M
2021-07-22 64.60 65.00 64.40 65.00 0.0M
2021-07-21 64.90 65.00 64.50 65.00 0.0M
2021-07-20 66.00 66.00 64.80 64.90 0.0M
2021-07-19 65.00 66.00 64.70 66.00 0.0M
2021-07-16 65.10 67.90 65.10 66.10 0.0M
2021-07-15 68.00 68.20 64.20 64.20 0.0M
2021-07-14 66.70 68.40 66.70 68.20 0.0M
2021-07-13 70.10 70.10 68.10 68.50 0.0M
2021-07-12 66.90 70.00 66.70 67.00 0.0M
2021-07-09 68.00 68.40 66.40 66.90 0.0M
2021-07-08 68.50 69.00 68.00 68.00 0.0M
2021-07-07 70.90 72.90 68.00 68.00 0.0M
2021-07-06 72.50 72.90 70.40 71.50 0.0M
2021-07-05 73.20 73.20 72.00 72.50 0.0M
2021-07-02 72.40 73.90 72.00 73.20 0.0M
2021-07-01 72.00 74.40 67.70 72.40 0.0M
2021-06-30 71.60 72.40 70.70 72.00 0.0M
2021-06-29 72.50 73.80 72.50 72.50 0.0M
2021-06-28 73.00 74.80 71.45 71.50 0.1M
2021-06-24 71.40 72.70 69.80 72.40 0.0M
2021-06-23 71.60 71.60 68.10 71.60 0.0M
2021-06-22 69.60 72.60 66.40 71.60 0.0M
2021-06-21 66.80 70.00 65.80 69.60 0.0M
2021-06-18 67.00 67.50 64.90 66.80 0.0M
2021-06-17 65.50 67.10 65.00 67.00 0.0M
2021-06-16 64.80 65.50 64.50 65.50 0.0M
2021-06-15 64.50 65.40 64.50 64.80 0.0M
2021-06-14 66.10 66.10 63.90 66.00 0.0M
2021-06-11 66.20 66.50 64.10 66.10 0.0M
2021-06-10 67.20 68.40 63.80 66.80 0.0M
2021-06-09 68.50 68.50 67.20 67.60 0.0M
2021-06-08 68.90 68.90 67.60 68.50 0.0M
2021-06-07 70.00 70.00 68.90 68.90 0.0M
2021-06-04 72.20 72.20 69.20 70.00 0.0M
2021-06-03 70.40 72.20 69.20 72.20 0.0M
2021-06-02 71.20 72.60 70.00 70.40 0.0M
2021-06-01 74.30 74.30 70.40 71.00 0.0M
2021-05-31 76.90 77.80 74.00 74.30 0.0M
2021-05-28 76.50 77.50 75.90 76.40 0.0M
2021-05-27 78.00 78.00 75.70 76.50 0.0M
2021-05-26 78.90 78.90 74.20 74.20 0.0M
2021-05-25 74.00 81.40 74.00 78.90 0.1M
2021-05-24 69.00 72.90 69.00 72.20 0.1M
2021-05-21 67.00 69.30 66.70 66.70 0.1M
2021-05-20 71.30 71.90 65.20 67.00 0.1M
2021-05-19 75.00 75.50 71.10 71.20 0.0M
2021-05-18 75.00 75.00 73.60 73.80 0.0M
2021-05-17 75.30 76.40 74.10 75.00 0.0M
2021-05-14 76.40 77.00 74.10 75.30 0.0M
2021-05-12 78.00 79.00 76.40 76.40 0.0M
2021-05-11 80.80 80.80 76.10 76.40 0.0M
2021-05-10 76.80 85.00 76.10 78.00 0.0M
2021-05-07 76.00 76.40 75.40 75.60 0.0M
2021-05-06 75.00 76.20 75.00 76.20 0.0M
2021-05-05 75.50 75.50 75.00 75.00 0.0M
2021-05-04 77.00 78.70 75.40 76.50 0.0M
2021-05-03 80.00 80.00 75.00 79.00 0.0M
2021-04-30 81.00 81.00 78.80 80.00 0.0M
2021-04-29 81.00 81.00 78.40 81.00 0.0M
2021-04-28 81.00 81.00 78.40 80.20 0.0M
2021-04-27 82.40 82.40 80.00 81.00 0.0M
2021-04-26 82.80 82.80 80.20 81.80 0.0M
2021-04-23 82.00 82.80 81.40 82.80 0.0M
2021-04-22 81.20 82.60 79.80 81.40 0.0M
2021-04-21 79.60 82.20 79.60 81.20 0.0M
2021-04-20 80.40 82.00 79.40 82.00 0.0M
2021-04-19 82.80 82.80 79.40 80.20 0.0M
2021-04-16 80.00 82.00 80.00 82.00 0.0M
2021-04-15 79.20 80.00 79.00 79.40 0.0M
2021-04-14 80.00 81.80 78.00 78.00 0.0M
2021-04-13 78.00 80.40 77.80 80.00 0.0M
2021-04-12 78.20 78.80 76.60 77.20 0.1M
2021-04-09 78.60 79.20 77.40 78.20 0.1M
2021-04-08 79.20 79.20 78.00 79.00 0.1M
2021-04-07 79.80 80.00 78.80 79.00 0.1M
2021-04-06 80.80 80.80 79.20 79.20 0.2M
2021-04-01 79.80 81.00 79.60 80.00 0.0M
2021-03-31 82.91 83.20 79.67 79.99 0.1M
2021-03-30 83.00 84.01 82.00 82.90 0.1M
2021-03-29 80.25 102.00 80.25 82.51 1.1M