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
2022-12-30 5.46 5.46 5.13 5.46 0.1M
2022-12-29 5.35 5.35 5.11 5.35 0.0M
2022-12-28 5.46 5.46 5.40 5.40 0.0M
2022-12-27 5.30 5.48 5.30 5.46 0.0M
2022-12-23 5.20 5.48 5.12 5.30 0.0M
2022-12-22 5.30 5.40 5.30 5.30 0.0M
2022-12-21 5.55 5.55 5.30 5.30 0.0M
2022-12-20 5.11 5.55 5.11 5.55 0.0M
2022-12-19 5.25 5.40 5.11 5.40 0.0M
2022-12-16 5.48 5.48 5.11 5.28 0.0M
2022-12-15 5.48 5.48 5.21 5.48 0.0M
2022-12-14 5.50 5.59 5.25 5.48 0.0M
2022-12-13 5.39 5.50 5.20 5.40 0.1M
2022-12-12 5.30 5.40 5.11 5.40 0.0M
2022-12-09 5.40 5.48 5.26 5.35 0.0M
2022-12-08 5.42 5.50 5.40 5.40 0.0M
2022-12-07 5.70 5.75 5.60 5.60 0.0M
2022-12-06 5.69 5.69 5.67 5.67 0.0M
2022-12-05 5.80 5.87 5.50 5.67 0.0M
2022-12-02 5.97 5.97 5.35 5.89 0.0M
2022-12-01 5.40 6.18 5.35 5.60 0.0M
2022-11-30 5.95 5.99 5.45 5.50 0.0M
2022-11-29 5.65 5.70 5.50 5.70 0.0M
2022-11-28 5.99 5.99 5.98 5.98 0.0M
2022-11-25 6.00 6.00 5.90 5.98 0.0M
2022-11-24 6.00 6.44 5.85 5.85 0.0M
2022-11-23 5.95 5.95 5.60 5.85 0.0M
2022-11-22 5.68 5.98 5.50 5.50 0.0M
2022-11-21 5.60 5.68 5.13 5.68 0.0M
2022-11-18 5.63 5.80 5.50 5.80 0.0M
2022-11-17 6.05 6.05 5.30 5.46 0.0M
2022-11-16 6.47 6.47 5.61 5.97 0.0M
2022-11-15 5.75 6.00 5.70 5.75 0.0M
2022-11-14 5.54 6.50 5.54 5.75 0.0M
2022-11-11 5.99 5.99 5.53 5.53 0.0M
2022-11-10 5.98 5.98 5.60 5.60 0.0M
2022-11-09 6.00 6.36 5.73 5.86 0.0M
2022-11-08 5.53 6.00 5.53 6.00 0.0M
2022-11-07 5.68 5.77 5.46 5.77 0.0M
2022-11-04 5.62 5.69 5.60 5.68 0.0M
2022-11-03 5.85 6.43 5.53 5.62 0.0M
2022-11-02 5.67 6.48 5.60 6.00 0.0M
2022-11-01 5.51 6.00 5.46 5.67 0.0M
2022-10-31 6.50 6.50 6.11 6.49 0.0M
2022-10-28 6.50 6.50 6.00 6.50 0.0M
2022-10-27 6.30 6.46 6.30 6.30 0.0M
2022-10-26 6.30 6.45 6.00 6.30 0.0M
2022-10-25 6.40 7.15 6.33 6.65 0.0M
2022-10-24 6.50 6.80 5.53 6.33 0.0M
2022-10-21 6.70 6.80 6.42 6.60 0.0M
2022-10-20 6.70 7.18 6.56 6.59 0.0M
2022-10-19 6.69 6.69 6.38 6.38 0.0M
2022-10-18 6.88 6.88 5.90 6.50 0.0M
2022-10-17 7.32 7.32 6.46 6.89 0.0M
2022-10-14 6.90 7.35 6.90 7.00 0.0M
2022-10-13 6.70 7.35 6.70 6.70 0.0M
2022-10-12 7.20 7.20 6.70 6.70 0.0M
2022-10-11 7.51 7.53 7.20 7.20 0.0M
2022-10-10 7.42 7.50 6.89 7.30 0.0M
2022-10-07 7.49 7.49 6.61 7.42 0.0M
2022-10-06 6.70 7.00 6.20 7.00 0.0M
2022-10-05 7.39 7.39 6.70 6.70 0.0M
2022-10-04 6.86 7.79 6.42 7.00 0.0M
2022-10-03 6.66 6.86 5.56 6.84 0.0M
2022-09-30 6.25 6.70 6.25 6.66 0.0M
2022-09-29 6.38 6.38 5.94 6.23 0.0M
2022-09-28 6.55 6.55 6.38 6.38 0.0M
2022-09-27 6.83 6.87 6.54 6.54 0.0M
2022-09-26 7.12 7.12 6.72 6.91 0.0M
2022-09-23 7.00 7.48 6.52 6.84 0.0M
2022-09-22 7.00 7.00 7.00 7.00 0.0M
2022-09-21 6.90 7.00 6.85 7.00 0.0M
2022-09-20 7.43 7.43 6.88 7.00 0.0M
2022-09-19 7.68 7.68 6.99 7.43 0.0M
2022-09-16 7.76 7.76 6.91 7.44 0.0M
2022-09-15 7.79 7.79 7.02 7.40 0.0M
2022-09-14 6.90 7.78 6.90 7.02 0.0M
2022-09-13 7.11 7.29 6.66 7.25 0.0M
2022-09-12 7.46 8.15 7.11 7.22 0.1M
2022-09-09 8.05 8.05 7.31 7.65 0.1M
2022-09-08 7.80 7.80 7.50 7.50 0.0M
2022-09-07 8.10 8.10 7.80 7.90 0.0M
2022-09-06 8.67 8.67 7.90 8.10 0.0M
2022-09-05 7.66 8.70 7.66 8.70 0.0M
2022-09-02 8.59 8.59 7.24 8.59 0.0M
2022-09-01 8.21 8.60 8.21 8.30 0.0M
2022-08-31 8.21 8.62 8.21 8.59 0.0M
2022-08-30 8.68 8.80 8.20 8.76 0.0M
2022-08-29 8.30 8.78 8.20 8.68 0.0M
2022-08-26 8.44 8.79 8.07 8.30 0.1M
2022-08-25 8.63 8.63 7.95 8.44 0.1M
2022-08-24 8.70 8.87 8.49 8.64 0.0M
2022-08-23 8.00 8.75 8.00 8.49 0.1M
2022-08-22 8.00 8.20 7.70 7.90 0.0M
2022-08-19 8.00 8.08 7.14 7.80 0.1M
2022-08-18 9.18 9.18 7.90 8.00 0.1M
2022-08-17 9.72 9.72 8.50 9.18 0.0M
2022-08-16 9.99 9.99 9.39 9.55 0.0M
2022-08-15 10.04 10.42 9.50 9.80 0.0M
2022-08-12 10.62 10.62 10.06 10.40 0.0M
2022-08-11 10.80 10.80 10.06 10.64 0.0M
2022-08-10 10.32 10.88 10.12 10.50 0.0M
2022-08-09 10.62 10.92 10.26 10.26 0.0M
2022-08-08 10.40 10.92 10.24 10.40 0.0M
2022-08-05 11.38 11.38 10.40 10.40 0.0M
2022-08-04 10.70 10.90 10.34 10.70 0.0M
2022-08-03 10.32 10.88 10.30 10.70 0.0M
2022-08-02 10.24 10.74 10.24 10.32 0.0M
2022-08-01 10.88 11.18 10.28 10.30 0.0M
2022-07-29 10.88 10.88 10.26 10.72 0.0M
2022-07-28 11.44 11.48 10.10 10.86 0.0M
2022-07-27 10.98 11.00 10.00 10.04 0.0M
2022-07-26 10.16 11.00 10.16 10.40 0.0M
2022-07-25 10.72 10.72 10.26 10.48 0.0M
2022-07-22 11.00 11.14 10.66 10.80 0.0M
2022-07-21 10.50 11.00 10.50 10.60 0.0M
2022-07-20 10.40 11.00 10.30 11.00 0.0M
2022-07-19 10.00 10.64 10.00 10.56 0.0M
2022-07-18 11.40 11.40 10.60 11.02 0.0M
2022-07-15 11.74 11.74 11.30 11.40 0.0M
2022-07-14 12.00 12.00 11.30 11.30 0.0M
2022-07-13 12.20 12.20 11.32 12.00 0.0M
2022-07-12 12.20 12.20 11.10 12.20 0.0M
2022-07-11 12.56 12.68 11.50 12.10 0.0M
2022-07-08 12.76 12.76 11.88 12.56 0.0M
2022-07-07 12.84 12.98 11.64 12.76 0.0M
2022-07-06 13.10 13.78 12.30 12.86 0.0M
2022-07-05 12.82 14.00 12.82 14.00 0.0M
2022-07-04 15.00 15.00 12.74 14.40 0.0M
2022-07-01 13.96 15.40 11.58 15.40 0.0M
2022-06-30 13.02 14.10 12.62 13.96 0.0M
2022-06-29 13.48 14.68 13.00 13.02 0.0M
2022-06-28 14.08 14.08 13.20 13.50 0.0M
2022-06-27 14.16 14.16 13.42 14.10 0.0M
2022-06-23 14.14 14.16 14.14 14.14 0.0M
2022-06-22 13.44 14.14 13.44 14.14 0.0M
2022-06-21 14.28 14.28 13.48 14.28 0.0M
2022-06-20 14.30 14.32 13.92 14.28 0.0M
2022-06-17 14.30 14.30 13.62 14.28 0.0M
2022-06-16 15.40 15.94 13.52 13.52 0.0M
2022-06-15 14.92 15.00 14.90 15.00 0.0M
2022-06-14 15.34 15.34 14.76 14.96 0.0M
2022-06-13 15.64 17.84 14.50 14.78 0.0M
2022-06-10 14.70 17.00 14.68 15.64 0.0M
2022-06-09 14.54 15.22 14.54 14.70 0.0M
2022-06-08 15.44 15.78 14.14 14.98 0.0M
2022-06-07 20.00 20.00 14.98 15.44 0.1M
2022-06-03 17.10 17.80 16.52 17.78 0.0M
2022-06-02 16.96 18.50 16.10 17.10 0.0M
2022-06-01 17.60 17.60 16.46 16.58 0.0M
2022-05-31 17.02 17.92 17.00 17.62 0.0M
2022-05-30 17.36 17.98 15.82 16.96 0.0M
2022-05-27 16.50 18.70 16.50 16.70 0.0M
2022-05-25 16.92 16.92 16.34 16.34 0.0M
2022-05-24 16.98 17.50 16.02 16.92 0.0M
2022-05-23 16.34 17.00 16.08 16.98 0.0M
2022-05-20 16.68 16.78 15.82 16.34 0.0M
2022-05-19 18.96 18.96 16.52 16.68 0.0M
2022-05-18 16.78 18.00 16.50 16.50 0.0M
2022-05-17 17.68 18.98 17.02 17.98 0.0M
2022-05-16 17.00 18.00 16.50 17.68 0.0M
2022-05-13 15.50 16.50 15.50 15.86 0.0M
2022-05-12 17.60 17.60 15.50 16.08 0.0M
2022-05-11 18.20 18.20 16.72 17.04 0.0M
2022-05-10 19.00 19.00 18.00 18.16 0.0M
2022-05-09 21.40 21.65 19.14 19.30 0.0M
2022-05-06 20.20 22.75 20.00 21.85 0.0M
2022-05-05 22.00 23.00 20.75 21.35 0.0M
2022-05-04 24.80 24.80 20.00 20.90 0.1M
2022-05-03 29.85 32.20 29.85 30.05 0.0M
2022-05-02 31.95 32.20 29.05 32.20 0.0M
2022-04-29 31.00 32.00 31.00 31.95 0.0M
2022-04-28 31.30 31.95 29.00 31.00 0.0M
2022-04-27 33.00 33.40 31.80 32.95 0.0M
2022-04-26 33.75 33.95 32.50 33.00 0.0M
2022-04-25 32.75 33.15 31.70 32.50 0.0M
2022-04-22 32.90 32.90 30.10 31.00 0.0M
2022-04-21 31.80 32.80 31.80 32.45 0.0M
2022-04-20 30.45 32.50 30.45 31.80 0.0M
2022-04-19 30.85 31.50 30.00 30.45 0.0M
2022-04-14 28.70 29.95 28.55 28.60 0.0M
2022-04-13 27.50 29.95 27.50 28.70 0.0M
2022-04-12 29.55 29.60 28.40 29.00 0.0M
2022-04-11 29.20 29.50 27.00 29.00 0.0M
2022-04-08 30.00 30.95 29.00 29.00 0.0M
2022-04-07 28.90 30.00 28.70 29.95 0.0M
2022-04-06 29.65 30.00 28.85 29.00 0.0M
2022-04-05 29.05 30.20 29.05 30.00 0.0M
2022-04-04 31.45 31.45 29.95 29.95 0.0M
2022-04-01 29.80 31.00 29.80 31.00 0.0M
2022-03-31 31.25 31.35 28.85 29.90 0.0M
2022-03-30 30.05 32.30 28.95 30.30 0.0M
2022-03-29 33.00 33.00 29.80 31.00 0.0M
2022-03-28 27.45 34.00 27.45 32.90 0.0M
2022-03-25 28.00 28.00 27.35 27.90 0.0M
2022-03-24 27.90 28.00 27.90 27.90 0.0M
2022-03-23 28.00 28.40 27.90 28.00 0.0M
2022-03-22 29.00 29.00 27.65 28.00 0.0M
2022-03-21 29.00 29.00 29.00 29.00 0.5M
2022-03-18 29.00 29.00 28.00 28.85 0.0M
2022-03-17 28.20 30.00 28.20 30.00 0.0M
2022-03-16 28.00 29.00 27.05 28.25 0.0M
2022-03-15 28.70 28.70 26.60 27.00 0.0M
2022-03-14 30.60 30.60 27.80 28.75 0.0M
2022-03-11 27.95 31.90 27.95 30.65 0.0M
2022-03-10 28.70 29.15 27.95 27.95 0.0M
2022-03-09 26.95 31.95 26.95 28.65 0.0M
2022-03-08 26.00 26.80 26.00 26.35 0.0M
2022-03-07 24.80 26.00 24.80 26.00 0.0M
2022-03-04 28.00 28.05 27.60 27.60 0.0M
2022-03-03 28.00 28.45 28.00 28.00 0.0M
2022-03-02 28.10 29.00 28.00 28.05 0.0M
2022-03-01 29.00 29.00 28.00 29.00 0.0M
2022-02-28 28.70 29.00 26.60 29.00 0.0M
2022-02-25 27.00 29.00 27.00 28.70 0.0M
2022-02-24 27.55 28.45 26.50 26.95 0.0M
2022-02-23 28.05 29.00 27.60 29.00 0.0M
2022-02-22 27.50 30.00 27.50 28.10 0.0M
2022-02-21 26.60 29.00 25.40 29.00 0.0M
2022-02-18 27.40 28.65 26.35 27.45 0.0M
2022-02-17 26.85 27.55 26.05 26.60 0.0M
2022-02-16 27.50 27.50 26.85 27.00 0.0M
2022-02-15 28.35 28.65 26.55 27.45 0.0M
2022-02-14 28.85 28.85 26.60 28.35 0.0M
2022-02-11 29.50 29.65 28.85 29.10 0.0M
2022-02-10 30.75 30.75 29.15 29.50 0.0M
2022-02-09 32.00 32.00 30.40 30.75 0.0M
2022-02-08 31.10 31.45 31.10 31.45 0.0M
2022-02-07 32.30 33.15 31.50 31.50 0.0M
2022-02-04 30.15 31.00 29.90 30.50 0.0M
2022-02-03 31.00 31.45 29.65 29.90 0.0M
2022-02-02 32.95 32.95 31.60 31.75 0.0M
2022-02-01 34.95 36.00 32.10 32.90 0.0M
2022-01-31 32.00 35.00 31.95 32.90 0.0M
2022-01-28 27.05 32.00 27.05 32.00 0.0M
2022-01-27 26.80 28.00 26.25 28.00 0.0M
2022-01-26 26.50 27.15 25.50 26.80 0.0M
2022-01-25 27.40 27.55 26.20 26.50 0.0M
2022-01-24 28.25 28.25 26.95 27.20 0.0M
2022-01-21 29.10 29.10 27.60 28.25 0.1M
2022-01-20 29.95 29.95 29.15 29.15 0.0M
2022-01-19 30.85 30.85 29.75 30.00 0.0M
2022-01-18 30.10 30.70 30.10 30.25 0.0M
2022-01-17 31.60 31.60 30.10 30.10 0.0M
2022-01-14 31.15 33.45 31.05 32.25 0.0M
2022-01-13 32.60 32.60 31.90 32.50 0.0M
2022-01-12 33.90 33.90 31.15 32.60 0.0M
2022-01-11 32.60 33.00 32.00 32.00 0.0M
2022-01-10 33.00 37.95 31.85 31.95 0.0M
2022-01-07 34.00 34.00 31.70 31.80 0.0M
2022-01-05 34.85 35.35 33.40 34.00 0.0M
2022-01-04 35.95 35.95 34.80 34.80 0.0M
2022-01-03 35.00 35.45 33.90 35.45 0.0M