Concejo AB (CNCJOb)

CNCJOb
🏛️ 스웨덴 →
48.50
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-30 48.40 49.20 48.40 48.50 0.0M
2025-09-29 48.00 48.80 48.00 48.40 0.0M
2025-09-26 48.30 48.80 47.40 48.40 0.0M
2025-09-25 47.60 49.00 47.50 48.30 0.0M
2025-09-24 50.00 50.00 47.20 47.60 0.0M
2025-09-23 53.80 54.40 53.60 54.40 0.0M
2025-09-22 53.00 54.00 51.80 53.00 0.0M
2025-09-19 52.40 54.00 51.80 53.00 0.0M
2025-09-18 52.40 53.60 52.00 53.00 0.0M
2025-09-17 53.40 53.40 52.20 52.60 0.0M
2025-09-16 53.00 53.80 52.80 53.00 0.0M
2025-09-15 53.40 53.40 52.40 53.00 0.0M
2025-09-12 52.60 53.60 51.60 53.20 0.0M
2025-09-11 51.20 53.00 51.20 51.80 0.0M
2025-09-10 51.40 51.80 49.70 51.00 0.0M
2025-09-09 49.80 50.60 49.80 50.20 0.0M
2025-09-08 50.20 50.60 49.60 50.60 0.0M
2025-09-05 51.00 51.20 49.80 50.60 0.0M
2025-09-04 50.00 51.00 49.90 50.60 0.0M
2025-09-03 50.20 51.40 49.90 50.40 0.0M
2025-09-02 51.00 51.60 49.60 49.60 0.0M
2025-09-01 51.00 52.00 50.80 51.80 0.0M
2025-08-29 50.40 51.20 50.40 50.80 0.0M
2025-08-28 51.60 51.60 50.40 51.00 0.0M
2025-08-27 50.80 51.60 50.80 51.60 0.0M
2025-08-26 50.80 51.20 50.20 51.20 0.0M
2025-08-25 51.00 51.60 50.80 51.00 0.0M
2025-08-22 49.40 52.40 49.40 51.00 0.0M
2025-08-21 44.90 46.90 41.90 45.10 0.0M
2025-08-20 43.50 45.00 43.00 44.80 0.0M
2025-08-19 43.30 43.40 42.70 43.40 0.0M
2025-08-18 42.00 43.50 42.00 43.30 0.0M
2025-08-15 42.40 42.90 41.90 42.40 0.0M
2025-08-14 40.70 43.00 40.70 42.60 0.0M
2025-08-13 41.80 42.70 41.70 42.60 0.0M
2025-08-12 41.60 42.40 41.20 42.30 0.0M
2025-08-11 42.40 43.10 41.70 42.40 0.0M
2025-08-08 41.60 43.30 41.60 43.30 0.0M
2025-08-07 42.50 42.50 41.10 42.20 0.0M
2025-08-06 41.60 42.10 41.00 41.30 0.0M
2025-08-05 41.60 42.40 41.40 41.90 0.0M
2025-08-04 41.70 42.80 41.70 42.10 0.0M
2025-08-01 41.50 42.90 41.50 42.90 0.0M
2025-07-31 40.10 42.50 40.10 42.50 0.0M
2025-07-30 39.90 43.20 39.90 42.20 0.0M
2025-07-29 42.80 42.80 42.80 42.80 0.0M
2025-07-28 41.40 42.00 41.40 42.00 0.0M
2025-07-25 41.80 42.10 40.00 41.40 0.0M
2025-07-24 40.10 41.10 40.10 41.00 0.0M
2025-07-23 40.30 41.00 40.00 40.50 0.0M
2025-07-22 40.30 40.70 40.30 40.50 0.0M
2025-07-21 40.00 41.00 40.00 40.70 0.0M
2025-07-18 41.30 42.00 40.10 40.10 0.0M
2025-07-17 40.30 41.90 39.00 41.30 0.0M
2025-07-16 39.90 41.00 39.80 40.60 0.0M
2025-07-15 40.20 42.00 40.20 41.00 0.0M
2025-07-14 38.40 41.70 38.40 41.50 0.0M
2025-07-11 39.20 39.80 38.80 39.80 0.0M
2025-07-10 38.40 40.00 38.40 40.00 0.0M
2025-07-09 38.70 40.00 38.70 40.00 0.0M
2025-07-08 40.60 40.70 39.80 40.20 0.0M
2025-07-07 40.30 40.30 40.00 40.00 0.0M
2025-07-04 39.80 40.60 39.80 40.60 0.0M
2025-07-03 40.60 41.00 39.50 40.40 0.0M
2025-07-02 41.80 41.80 40.50 41.20 0.0M
2025-07-01 40.80 41.50 40.70 40.90 0.0M
2025-06-30 40.70 40.70 40.00 40.70 0.0M
2025-06-27 40.60 41.70 40.50 41.30 0.0M
2025-06-26 40.00 41.20 40.00 40.50 0.0M
2025-06-25 40.60 40.70 39.90 40.30 0.0M
2025-06-24 41.60 41.60 39.50 41.00 0.0M
2025-06-23 40.10 41.00 37.80 41.00 0.0M
2025-06-19 39.80 41.80 39.80 40.40 0.0M
2025-06-18 40.00 41.20 40.00 40.60 0.0M
2025-06-17 40.80 41.70 40.10 40.90 0.0M
2025-06-16 42.20 43.40 40.60 41.10 0.0M
2025-06-13 41.00 41.90 41.00 41.90 0.0M
2025-06-12 41.10 41.80 40.80 41.80 0.0M
2025-06-11 41.60 42.10 41.00 42.10 0.0M
2025-06-10 41.80 42.90 41.70 41.90 0.0M
2025-06-09 41.00 41.80 40.20 41.80 0.0M
2025-06-05 43.80 44.00 41.90 42.60 0.0M
2025-06-04 43.90 44.00 42.60 43.10 0.0M
2025-06-03 42.70 43.40 42.00 43.10 0.0M
2025-06-02 40.60 42.80 40.60 42.40 0.0M
2025-05-30 42.30 42.30 42.00 42.00 0.0M
2025-05-28 40.50 42.30 40.50 42.30 0.0M
2025-05-27 42.20 42.20 41.50 42.10 0.0M
2025-05-26 42.10 42.40 42.10 42.20 0.0M
2025-05-23 41.40 42.60 41.40 42.40 0.0M
2025-05-22 42.20 42.20 41.20 42.00 0.0M
2025-05-21 42.20 42.50 41.30 42.50 0.0M
2025-05-20 42.70 43.20 41.50 42.60 0.0M
2025-05-19 42.60 42.70 42.00 42.70 0.0M
2025-05-16 42.10 42.80 42.10 42.80 0.0M
2025-05-15 42.30 42.80 41.70 42.60 0.0M
2025-05-14 42.00 42.90 41.00 42.90 0.0M
2025-05-13 41.40 42.40 41.00 41.90 0.0M
2025-05-12 40.00 42.00 40.00 41.70 0.0M
2025-05-09 40.00 40.90 39.90 40.20 0.0M
2025-05-08 38.80 39.90 38.00 39.90 0.0M
2025-05-07 38.00 38.80 37.50 38.60 0.0M
2025-05-06 37.11 37.62 35.68 37.62 0.0M
2025-05-05 38.40 38.45 37.00 37.12 0.0M
2025-05-02 37.01 38.01 35.12 38.00 0.0M
2025-04-30 37.47 37.50 36.75 37.01 0.0M
2025-04-29 37.54 38.65 37.37 38.65 0.0M
2025-04-28 38.88 39.20 37.54 38.00 0.0M
2025-04-25 38.66 38.91 38.10 38.45 0.0M
2025-04-24 39.99 39.99 39.20 39.20 0.0M
2025-04-23 36.50 42.00 36.50 40.00 0.0M
2025-04-22 37.15 37.50 36.31 37.50 0.0M
2025-04-17 37.32 38.00 37.15 37.50 0.0M
2025-04-16 34.68 38.00 34.22 37.50 0.0M
2025-04-15 33.62 35.00 33.40 35.00 0.0M
2025-04-14 33.40 34.65 33.40 34.65 0.0M
2025-04-11 33.92 34.57 33.74 34.00 0.0M
2025-04-10 38.00 40.00 33.20 33.67 0.0M
2025-04-09 33.49 34.00 32.28 33.00 0.0M
2025-04-08 33.36 34.73 32.29 33.53 0.0M
2025-04-07 35.20 35.80 32.01 32.60 0.0M
2025-04-04 38.20 38.20 35.80 36.30 0.0M
2025-04-03 38.50 40.30 37.00 38.80 0.0M
2025-04-02 38.00 39.50 37.10 39.50 0.0M
2025-04-01 37.60 38.30 37.20 38.30 0.0M
2025-03-31 37.80 38.80 37.00 37.90 0.0M
2025-03-28 38.10 38.50 37.30 38.50 0.0M
2025-03-27 37.80 38.50 37.80 38.10 0.0M
2025-03-26 39.40 39.40 38.50 38.90 0.0M
2025-03-25 38.40 38.60 37.90 38.60 0.0M
2025-03-24 38.00 38.70 38.00 38.70 0.0M
2025-03-21 38.70 38.90 38.00 38.60 0.0M
2025-03-20 39.80 40.00 38.60 39.00 0.0M
2025-03-19 40.00 41.00 40.00 40.50 0.0M
2025-03-18 38.40 42.00 38.30 41.00 0.0M
2025-03-17 40.00 42.20 40.00 41.30 0.0M
2025-03-14 40.90 41.80 39.10 41.00 0.0M
2025-03-13 40.40 40.40 39.00 40.00 0.0M
2025-03-12 40.50 40.80 39.30 40.00 0.0M
2025-03-11 40.10 41.00 39.70 40.50 0.0M
2025-03-10 42.00 42.00 39.70 41.20 0.0M
2025-03-07 41.30 41.60 39.70 41.60 0.0M
2025-03-06 42.10 43.00 40.80 41.90 0.0M
2025-03-05 40.60 42.90 40.60 42.50 0.0M
2025-03-04 38.50 41.70 37.80 41.30 0.0M
2025-03-03 40.10 40.10 37.70 38.80 0.0M
2025-02-28 39.30 40.20 38.80 40.20 0.0M
2025-02-27 39.70 40.50 39.00 39.40 0.0M
2025-02-26 39.60 40.10 39.50 40.00 0.0M
2025-02-25 39.10 40.70 38.60 40.00 0.0M
2025-02-24 39.00 40.30 39.00 39.30 0.0M
2025-02-21 40.10 40.60 39.80 40.40 0.0M
2025-02-20 40.70 40.70 39.90 40.50 0.0M
2025-02-19 39.80 41.60 39.10 40.80 0.0M
2025-02-18 42.50 44.90 38.30 40.70 0.0M
2025-02-17 42.80 43.30 42.20 42.90 0.0M
2025-02-14 43.60 44.70 43.30 43.40 0.0M
2025-02-13 41.90 44.40 41.90 43.70 0.0M
2025-02-12 42.30 44.40 42.30 43.30 0.0M
2025-02-11 43.40 44.40 43.20 44.20 0.0M
2025-02-10 44.20 44.20 43.00 43.50 0.0M
2025-02-07 43.10 44.40 43.10 44.40 0.0M
2025-02-06 42.70 44.40 42.70 43.60 0.0M
2025-02-05 43.40 43.40 42.60 43.20 0.0M
2025-02-04 43.10 43.90 42.70 43.90 0.0M
2025-02-03 43.10 43.50 42.90 43.20 0.0M
2025-01-31 43.50 44.60 43.00 44.60 0.0M
2025-01-30 44.00 44.40 42.80 44.40 0.0M
2025-01-29 44.20 45.00 43.30 43.60 0.0M
2025-01-28 42.70 44.80 42.70 44.50 0.0M
2025-01-27 43.70 44.40 42.80 44.00 0.0M
2025-01-24 44.60 45.80 43.70 44.80 0.0M
2025-01-23 42.70 45.20 42.70 45.00 0.0M
2025-01-22 43.90 45.10 42.80 43.40 0.0M
2025-01-21 43.80 44.30 42.60 42.60 0.0M
2025-01-20 44.00 45.00 43.20 44.00 0.0M
2025-01-17 44.70 45.00 44.00 45.00 0.0M
2025-01-16 44.40 45.30 43.80 45.30 0.0M
2025-01-15 44.00 44.70 43.30 44.60 0.0M
2025-01-14 43.80 45.90 43.80 45.00 0.0M
2025-01-13 44.60 45.30 44.40 45.00 0.0M
2025-01-10 45.70 46.00 44.50 45.00 0.0M
2025-01-09 44.30 46.40 44.00 44.50 0.0M
2025-01-08 44.90 45.50 43.80 44.70 0.0M
2025-01-07 45.00 45.50 43.90 44.70 0.0M
2025-01-03 44.30 44.70 43.80 44.60 0.0M
2025-01-02 43.50 45.70 43.50 44.70 0.0M