Cloetta (CLOEb)

CLOEb
🏛️ 스웨덴 →
34.36
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-30 26.12 26.26 26.04 26.20 0.4M
2021-12-29 26.02 26.16 26.02 26.10 0.3M
2021-12-28 25.72 26.58 25.72 26.28 0.9M
2021-12-27 25.78 25.98 25.60 25.68 0.5M
2021-12-23 25.34 25.82 25.34 25.76 0.6M
2021-12-22 25.48 25.48 25.20 25.30 0.4M
2021-12-21 25.30 25.52 25.18 25.24 0.6M
2021-12-20 25.30 25.32 25.06 25.12 0.5M
2021-12-17 25.00 25.52 24.94 25.52 0.6M
2021-12-16 25.20 25.26 24.82 24.98 1.8M
2021-12-15 24.80 25.06 24.80 25.04 0.3M
2021-12-14 24.96 25.10 24.70 24.78 0.4M
2021-12-13 25.08 25.14 24.84 24.92 0.5M
2021-12-10 25.00 25.50 24.96 25.00 1.5M
2021-12-09 25.10 25.20 24.90 25.00 0.5M
2021-12-08 25.38 25.56 24.96 24.96 0.7M
2021-12-07 25.18 25.58 25.16 25.30 0.9M
2021-12-06 25.02 25.24 24.68 25.12 0.5M
2021-12-03 25.04 25.12 24.84 24.88 0.5M
2021-12-02 25.20 25.20 24.66 24.92 0.6M
2021-12-01 25.00 25.36 24.88 25.28 0.5M
2021-11-30 25.34 25.34 24.82 24.82 2.1M
2021-11-29 25.48 25.80 25.36 25.46 0.6M
2021-11-26 26.14 26.14 25.40 25.48 0.7M
2021-11-25 26.52 26.74 26.38 26.44 0.3M
2021-11-24 26.76 26.86 26.50 26.50 0.4M
2021-11-23 26.96 26.98 26.60 26.82 0.7M
2021-11-22 27.08 27.12 26.84 26.96 0.3M
2021-11-19 27.30 27.30 26.94 27.08 0.5M
2021-11-18 27.36 27.46 27.14 27.20 0.4M
2021-11-17 27.54 27.66 27.22 27.32 0.8M
2021-11-16 28.08 28.14 27.54 27.54 0.9M
2021-11-15 27.70 28.08 27.54 28.08 0.7M
2021-11-12 27.80 27.90 27.66 27.70 0.4M
2021-11-11 27.76 28.00 27.74 27.94 0.4M
2021-11-10 27.90 28.02 27.74 27.76 0.4M
2021-11-09 27.90 28.02 27.58 27.82 1.4M
2021-11-08 28.30 28.46 27.90 27.90 0.5M
2021-11-05 28.02 28.38 27.98 28.30 0.3M
2021-11-04 28.28 28.40 27.84 28.00 1.4M
2021-11-03 27.88 28.44 27.72 28.00 0.9M
2021-11-02 27.32 28.32 27.32 27.88 1.0M
2021-11-01 27.28 27.38 26.56 27.34 1.3M
2021-10-29 27.78 28.40 27.24 27.26 1.5M
2021-10-28 27.00 27.26 26.96 27.20 0.4M
2021-10-27 27.08 27.18 26.90 27.02 0.2M
2021-10-26 27.20 27.22 26.90 27.04 0.3M
2021-10-25 27.22 27.44 27.14 27.24 0.4M
2021-10-22 27.38 27.38 27.14 27.22 0.2M
2021-10-21 27.26 27.40 27.12 27.40 0.3M
2021-10-20 27.44 27.50 27.18 27.26 0.4M
2021-10-19 27.60 27.74 27.26 27.44 0.4M
2021-10-18 27.60 27.90 27.52 27.68 0.2M
2021-10-15 27.92 27.94 27.42 27.60 0.4M
2021-10-14 27.64 28.18 27.52 27.90 0.9M
2021-10-13 27.00 27.26 26.86 27.24 0.3M
2021-10-12 26.60 26.98 26.52 26.98 0.3M
2021-10-11 27.10 27.12 26.58 26.68 0.4M
2021-10-08 26.48 27.06 26.48 27.04 1.1M
2021-10-07 26.62 26.64 26.34 26.46 0.5M
2021-10-06 26.80 26.80 26.34 26.50 0.7M
2021-10-05 26.98 26.98 26.70 26.84 0.3M
2021-10-04 27.36 27.44 26.90 26.98 0.5M
2021-10-01 27.00 27.36 26.90 27.34 0.3M
2021-09-30 27.24 27.38 27.00 27.12 0.4M
2021-09-29 27.14 27.24 27.00 27.20 0.3M
2021-09-28 27.80 27.80 27.10 27.10 0.4M
2021-09-27 27.60 27.74 27.42 27.56 0.4M
2021-09-24 27.54 27.60 27.16 27.36 0.5M
2021-09-23 27.72 27.78 27.52 27.54 0.4M
2021-09-22 28.00 28.10 27.64 27.72 0.3M
2021-09-21 27.86 28.10 27.74 27.82 0.5M
2021-09-20 28.22 28.22 27.72 27.90 0.4M
2021-09-17 28.20 28.40 28.16 28.22 0.3M
2021-09-16 28.00 28.22 27.92 28.14 0.3M
2021-09-15 28.10 28.36 27.94 28.00 0.3M
2021-09-14 28.00 28.32 28.00 28.16 0.3M
2021-09-13 28.30 28.44 28.02 28.08 0.3M
2021-09-10 28.66 28.82 28.30 28.30 0.3M
2021-09-09 28.62 28.90 28.60 28.84 0.3M
2021-09-08 28.80 28.80 28.50 28.78 0.3M
2021-09-07 29.26 29.34 28.86 28.90 0.3M
2021-09-06 29.52 29.60 29.24 29.26 0.3M
2021-09-03 29.44 29.60 29.36 29.44 0.4M
2021-09-02 29.20 29.56 29.14 29.44 0.5M
2021-09-01 29.98 30.02 29.16 29.20 0.5M
2021-08-31 29.70 29.96 29.56 29.84 1.3M
2021-08-30 29.40 29.74 29.16 29.70 0.6M
2021-08-27 29.30 29.48 29.24 29.34 0.5M
2021-08-26 29.64 29.66 29.34 29.36 0.4M
2021-08-25 29.36 29.72 29.30 29.46 0.5M
2021-08-24 29.48 29.62 29.20 29.36 0.7M
2021-08-23 29.40 29.84 29.32 29.50 0.8M
2021-08-20 29.04 29.40 28.70 29.36 1.0M
2021-08-19 28.84 29.04 28.62 29.04 0.9M
2021-08-18 28.90 29.10 28.70 28.92 0.8M
2021-08-17 28.50 28.82 28.28 28.82 0.3M
2021-08-16 28.84 28.88 28.22 28.50 0.4M
2021-08-13 28.64 29.00 28.64 28.78 0.8M
2021-08-12 28.16 28.76 28.16 28.72 1.1M
2021-08-11 28.00 28.10 27.84 28.10 0.4M
2021-08-10 27.90 28.18 27.86 28.06 0.5M
2021-08-09 28.04 28.04 27.68 27.92 0.3M
2021-08-06 28.28 28.32 27.90 28.04 0.5M
2021-08-05 28.08 28.34 27.96 28.32 0.5M
2021-08-04 28.06 28.20 27.94 28.08 0.4M
2021-08-03 28.10 28.28 28.00 28.06 0.3M
2021-08-02 28.00 28.14 27.84 28.06 0.5M
2021-07-30 27.74 27.98 27.54 27.94 0.6M
2021-07-29 27.90 27.92 27.62 27.74 0.3M
2021-07-28 28.06 28.14 27.74 27.84 0.5M
2021-07-27 28.38 28.38 27.94 28.06 0.5M
2021-07-26 28.30 28.40 28.00 28.12 0.5M
2021-07-23 27.80 28.20 27.66 28.20 0.9M
2021-07-22 27.90 28.10 27.50 27.70 0.7M
2021-07-21 27.88 28.10 27.72 27.90 1.1M
2021-07-20 27.90 28.16 27.36 27.66 1.5M
2021-07-19 27.58 28.00 27.42 27.82 1.9M
2021-07-16 26.64 27.88 26.64 27.58 1.9M
2021-07-15 26.48 26.72 26.38 26.50 0.6M
2021-07-14 26.54 26.60 26.34 26.48 0.3M
2021-07-13 25.94 26.72 25.94 26.54 0.7M
2021-07-12 26.00 26.24 25.86 26.18 0.4M
2021-07-09 25.98 26.10 25.80 25.94 0.3M
2021-07-08 26.18 26.18 25.86 25.98 0.4M
2021-07-07 25.90 26.18 25.82 26.18 0.3M
2021-07-06 25.94 26.16 25.88 25.90 0.4M
2021-07-05 25.74 26.00 25.56 25.98 0.4M
2021-07-02 25.52 25.98 25.52 25.74 0.5M
2021-07-01 25.54 25.66 25.48 25.52 0.4M
2021-06-30 25.52 25.56 25.40 25.54 0.4M
2021-06-29 25.30 25.54 25.28 25.54 0.4M
2021-06-28 25.04 25.40 25.02 25.28 0.6M
2021-06-24 25.20 25.36 25.12 25.12 0.4M
2021-06-23 25.24 25.32 25.04 25.20 0.3M
2021-06-22 25.42 25.50 25.14 25.24 0.5M
2021-06-21 25.72 25.80 25.36 25.42 0.6M
2021-06-18 25.80 26.16 25.68 25.68 0.4M
2021-06-17 25.90 26.06 25.76 26.06 0.6M
2021-06-16 26.00 26.04 25.78 25.92 0.4M
2021-06-15 26.10 26.20 25.70 25.92 0.6M
2021-06-14 26.20 26.42 26.04 26.04 0.5M
2021-06-11 26.30 26.34 26.06 26.20 2.3M
2021-06-10 26.34 26.48 26.26 26.30 0.5M
2021-06-09 26.90 26.98 26.34 26.44 0.9M
2021-06-08 27.00 27.06 26.76 26.82 0.8M
2021-06-07 27.28 27.32 26.80 27.06 0.6M
2021-06-04 27.28 27.30 26.98 27.28 0.3M
2021-06-03 26.90 27.26 26.88 27.26 0.6M
2021-06-02 27.16 27.20 26.76 26.90 0.4M
2021-06-01 27.02 27.32 26.92 27.12 0.4M
2021-05-31 27.02 27.24 27.00 27.02 0.2M
2021-05-28 26.90 27.12 26.74 27.00 0.4M
2021-05-27 27.00 27.00 26.72 27.00 0.7M
2021-05-26 26.92 27.08 26.80 26.84 0.3M
2021-05-25 27.30 27.30 26.88 26.92 0.5M
2021-05-24 27.24 27.40 26.86 27.20 0.5M
2021-05-21 27.38 27.52 27.04 27.24 0.4M
2021-05-20 27.26 27.48 26.88 27.38 0.6M
2021-05-19 26.64 27.30 26.38 27.30 1.2M
2021-05-18 26.46 26.68 26.40 26.68 0.6M
2021-05-17 26.50 26.66 26.46 26.46 0.6M
2021-05-14 26.50 26.58 26.26 26.50 0.3M
2021-05-12 26.18 26.40 26.16 26.32 0.2M
2021-05-11 26.76 26.76 26.20 26.34 0.6M
2021-05-10 26.42 26.84 26.32 26.84 0.7M
2021-05-07 26.20 26.40 26.16 26.38 0.4M
2021-05-06 26.52 26.56 26.08 26.18 0.5M
2021-05-05 26.30 26.56 26.22 26.52 0.6M
2021-05-04 26.56 26.70 26.00 26.22 0.8M
2021-05-03 26.66 26.74 26.44 26.62 0.5M
2021-04-30 26.96 27.06 26.50 26.50 0.5M
2021-04-29 26.98 27.18 26.90 26.96 1.6M
2021-04-28 27.00 27.34 26.70 26.98 1.5M
2021-04-27 27.12 27.18 26.58 26.78 1.0M
2021-04-26 26.24 27.36 26.12 27.10 2.9M
2021-04-23 26.12 26.74 25.04 26.14 2.9M
2021-04-22 25.60 26.04 25.60 25.96 1.1M
2021-04-21 25.90 25.96 25.46 25.54 0.8M
2021-04-20 26.34 26.36 25.80 25.88 0.6M
2021-04-19 26.10 26.58 26.10 26.36 0.7M
2021-04-16 26.10 26.28 26.00 26.08 0.8M
2021-04-15 26.08 26.26 25.96 26.10 1.0M
2021-04-14 25.82 26.26 25.54 26.08 1.7M
2021-04-13 25.26 25.90 25.06 25.78 1.7M
2021-04-12 25.48 25.48 25.10 25.30 0.7M
2021-04-09 25.38 25.64 25.36 25.36 0.5M
2021-04-08 25.74 25.82 25.28 25.46 1.1M
2021-04-07 25.70 25.76 25.38 25.68 1.1M
2021-04-06 26.10 26.92 26.08 26.34 2.1M
2021-04-01 25.72 25.82 25.58 25.82 0.3M
2021-03-31 25.90 25.90 25.56 25.56 0.7M
2021-03-30 25.82 25.98 25.66 25.66 0.7M
2021-03-29 25.62 26.10 25.60 25.64 0.8M
2021-03-26 25.70 25.94 25.50 25.54 0.6M
2021-03-25 25.36 25.90 25.34 25.58 1.1M
2021-03-24 25.10 25.40 25.10 25.34 0.5M
2021-03-23 24.92 25.38 24.68 25.30 1.0M
2021-03-22 24.72 25.08 24.60 24.92 0.8M
2021-03-19 24.70 24.88 24.62 24.80 0.7M
2021-03-18 25.08 25.16 24.76 24.76 0.7M
2021-03-17 25.24 25.30 25.02 25.08 0.5M
2021-03-16 25.32 25.40 25.16 25.20 0.6M
2021-03-15 25.08 25.38 25.08 25.22 0.6M
2021-03-12 24.88 25.26 24.82 25.08 1.3M
2021-03-11 24.80 24.96 24.76 24.88 0.8M
2021-03-10 24.66 24.80 24.40 24.78 0.7M
2021-03-09 24.28 24.66 24.28 24.46 0.8M
2021-03-08 24.38 24.64 24.26 24.40 1.2M
2021-03-05 24.06 24.32 23.90 24.30 1.3M
2021-03-04 23.90 24.26 23.86 24.04 1.0M
2021-03-03 23.68 23.98 23.66 23.90 1.1M
2021-03-02 23.70 23.90 23.62 23.68 1.5M
2021-03-01 23.56 23.70 23.46 23.70 1.1M
2021-02-26 23.36 23.36 23.10 23.20 0.8M
2021-02-25 23.48 23.54 23.32 23.50 0.6M
2021-02-24 23.56 23.56 23.42 23.44 0.4M
2021-02-23 23.70 23.72 23.36 23.42 0.9M
2021-02-22 23.72 23.76 23.58 23.70 0.7M
2021-02-19 23.54 23.86 23.50 23.72 1.3M
2021-02-18 23.70 23.70 23.36 23.54 3.9M
2021-02-17 23.58 23.76 23.38 23.70 1.1M
2021-02-16 23.70 23.70 23.52 23.52 0.5M
2021-02-15 23.50 23.74 23.40 23.70 0.6M
2021-02-12 23.60 23.62 23.34 23.50 0.7M
2021-02-11 23.60 23.70 23.48 23.60 0.6M
2021-02-10 23.68 23.70 23.48 23.60 0.7M
2021-02-09 23.76 23.76 23.50 23.68 0.5M
2021-02-08 24.00 24.00 23.58 23.78 1.2M
2021-02-05 24.00 24.10 23.82 23.90 0.9M
2021-02-04 23.76 24.02 23.68 23.96 0.9M
2021-02-03 23.92 24.12 23.68 23.76 1.0M
2021-02-02 24.08 24.26 23.90 23.90 1.2M
2021-02-01 24.14 24.34 23.68 23.88 1.4M
2021-01-29 23.66 24.14 23.50 24.00 2.6M
2021-01-28 23.52 23.90 22.02 23.62 6.8M
2021-01-27 24.20 24.54 24.02 24.24 1.6M
2021-01-26 23.88 24.18 23.84 24.10 0.9M
2021-01-25 23.98 23.98 23.60 23.84 0.9M
2021-01-22 24.00 24.04 23.62 23.88 1.2M
2021-01-21 24.20 24.26 24.00 24.00 0.9M
2021-01-20 24.42 24.42 24.08 24.14 2.5M
2021-01-19 24.58 24.68 24.14 24.28 0.9M
2021-01-18 24.06 24.58 24.06 24.38 1.0M
2021-01-15 23.64 24.18 23.52 24.00 1.5M
2021-01-14 23.72 23.72 23.44 23.64 0.7M
2021-01-13 23.64 23.88 23.64 23.70 0.6M
2021-01-12 23.68 23.90 23.64 23.64 0.7M
2021-01-11 24.24 24.58 23.66 23.66 1.2M
2021-01-08 23.98 25.18 23.98 24.24 1.9M
2021-01-07 25.10 25.42 25.06 25.24 1.2M
2021-01-05 24.90 25.12 24.86 25.02 0.4M
2021-01-04 24.64 25.06 24.56 25.00 1.0M