C-Rad AB (CRADb)

CRADb
🏛️ 스웨덴 →
32.20
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
2023-12-29 43.95 43.95 41.70 42.20 0.0M
2023-12-28 41.80 43.40 41.10 43.20 0.0M
2023-12-27 41.90 43.30 39.60 41.90 0.1M
2023-12-22 43.05 43.40 41.90 41.90 0.0M
2023-12-21 43.00 43.30 42.30 43.05 0.0M
2023-12-20 42.80 43.35 42.50 43.35 0.0M
2023-12-19 43.00 43.35 42.35 42.80 0.0M
2023-12-18 43.10 43.30 42.35 42.80 0.0M
2023-12-15 43.15 43.30 42.90 43.10 0.1M
2023-12-14 41.60 43.35 41.30 43.10 0.1M
2023-12-13 40.40 41.80 40.10 41.45 0.1M
2023-12-12 39.65 40.40 39.55 40.35 0.0M
2023-12-11 39.00 40.20 38.55 40.20 0.0M
2023-12-08 39.20 39.70 38.55 39.35 0.0M
2023-12-07 39.95 40.40 38.50 39.20 0.0M
2023-12-06 40.50 40.50 39.95 40.00 0.0M
2023-12-05 38.80 40.45 38.80 40.25 0.0M
2023-12-04 39.60 39.60 39.00 39.20 0.0M
2023-12-01 39.45 40.00 39.05 39.45 0.1M
2023-11-30 39.45 39.65 38.85 39.45 0.1M
2023-11-29 38.85 39.65 38.85 39.50 0.0M
2023-11-28 39.20 39.65 38.80 38.80 0.0M
2023-11-27 38.80 39.65 38.50 39.15 0.1M
2023-11-24 40.15 40.40 38.75 38.90 0.0M
2023-11-23 39.80 40.15 39.30 40.15 0.0M
2023-11-22 39.95 40.50 39.35 39.80 0.0M
2023-11-21 38.95 39.95 38.40 39.40 0.0M
2023-11-20 39.85 40.00 38.95 38.95 0.0M
2023-11-17 38.20 39.75 38.20 39.35 0.4M
2023-11-16 39.65 39.85 38.85 39.40 0.0M
2023-11-15 39.95 40.00 39.40 39.70 0.1M
2023-11-14 39.55 40.20 38.85 39.95 0.0M
2023-11-13 38.45 41.00 38.45 39.50 0.1M
2023-11-10 37.05 38.80 37.05 38.15 0.1M
2023-11-09 35.30 37.35 35.05 36.75 0.0M
2023-11-08 36.60 36.60 35.15 35.30 0.1M
2023-11-07 36.55 37.00 36.55 36.60 0.0M
2023-11-06 37.00 37.30 36.35 36.90 0.0M
2023-11-03 37.20 37.30 36.35 37.00 0.0M
2023-11-02 36.35 37.50 36.35 37.20 0.1M
2023-11-01 34.70 36.55 34.50 36.35 0.1M
2023-10-31 34.30 34.80 33.80 34.70 0.0M
2023-10-30 33.80 34.80 33.80 34.30 0.1M
2023-10-27 32.90 33.75 32.30 33.00 0.2M
2023-10-26 30.05 30.55 28.80 30.50 0.0M
2023-10-25 29.55 31.45 29.20 30.65 0.1M
2023-10-24 28.85 30.50 28.85 29.55 0.0M
2023-10-23 27.80 29.00 27.80 29.00 0.0M
2023-10-20 28.50 28.60 27.05 27.80 0.0M
2023-10-19 28.75 28.75 27.70 27.75 0.0M
2023-10-18 28.00 29.00 28.00 29.00 0.0M
2023-10-17 27.00 29.00 27.00 28.25 0.0M
2023-10-16 29.65 29.65 28.05 28.95 0.0M
2023-10-13 30.55 30.55 29.60 29.65 0.0M
2023-10-12 30.25 30.80 29.80 30.45 0.0M
2023-10-11 30.00 30.45 29.20 30.20 0.0M
2023-10-10 29.95 30.40 29.80 30.00 0.0M
2023-10-09 29.45 29.90 29.20 29.90 0.0M
2023-10-06 28.85 29.50 28.85 29.20 0.0M
2023-10-05 29.50 29.50 28.50 28.60 0.0M
2023-10-04 28.85 29.05 28.60 28.80 0.0M
2023-10-03 29.75 30.00 28.75 28.90 0.0M
2023-10-02 31.05 31.05 29.40 29.75 0.0M
2023-09-29 28.75 31.30 28.75 30.10 0.1M
2023-09-28 28.50 29.75 28.35 28.70 0.0M
2023-09-27 29.00 29.30 28.45 28.50 0.0M
2023-09-26 29.90 29.90 29.10 29.25 0.0M
2023-09-25 31.00 31.00 29.90 29.90 0.0M
2023-09-22 31.25 31.25 30.70 31.00 0.0M
2023-09-21 30.95 32.00 30.30 31.20 0.0M
2023-09-20 31.40 31.40 30.45 30.80 0.0M
2023-09-19 31.00 31.30 30.75 30.75 0.0M
2023-09-18 31.05 31.80 30.60 31.00 0.1M
2023-09-15 30.30 31.20 29.70 30.75 0.0M
2023-09-14 29.40 30.90 29.40 30.30 0.0M
2023-09-13 30.20 30.20 29.25 29.70 0.0M
2023-09-12 31.30 31.30 30.30 30.30 0.1M
2023-09-11 30.80 31.55 30.30 31.00 0.0M
2023-09-08 29.90 31.00 29.90 30.75 0.0M
2023-09-07 29.90 30.60 29.90 30.10 0.0M
2023-09-06 30.50 30.60 29.80 29.90 0.0M
2023-09-05 30.80 30.80 30.20 30.50 0.0M
2023-09-04 29.95 31.00 29.95 30.85 0.0M
2023-09-01 30.65 31.40 30.50 31.00 0.0M
2023-08-31 30.65 31.15 30.65 30.90 0.0M
2023-08-30 31.40 31.40 30.65 30.90 0.0M
2023-08-29 31.75 31.80 31.15 31.55 0.0M
2023-08-28 31.20 31.60 30.75 31.05 0.0M
2023-08-25 31.95 31.95 31.25 31.30 0.0M
2023-08-24 31.90 32.50 31.15 31.95 0.0M
2023-08-23 32.00 32.00 31.30 31.70 0.0M
2023-08-22 31.10 32.00 30.85 32.00 0.0M
2023-08-21 30.30 31.50 29.95 30.95 0.5M
2023-08-18 30.20 30.85 29.60 30.70 0.1M
2023-08-17 31.65 32.75 30.20 30.90 0.0M
2023-08-16 33.00 33.00 30.75 31.65 0.0M
2023-08-15 30.10 32.95 30.10 32.15 0.5M
2023-08-14 30.50 30.95 29.60 30.60 0.0M
2023-08-11 30.65 30.70 30.15 30.50 0.0M
2023-08-10 30.25 30.60 30.20 30.30 0.0M
2023-08-09 29.00 31.00 29.00 30.10 0.0M
2023-08-08 30.05 31.00 29.00 29.00 0.1M
2023-08-07 28.30 31.00 28.30 29.90 0.1M
2023-08-04 28.10 28.20 28.00 28.20 0.0M
2023-08-03 27.90 28.75 27.75 27.90 0.0M
2023-08-02 28.00 28.45 27.65 27.80 0.0M
2023-08-01 28.50 28.55 28.05 28.50 0.0M
2023-07-31 28.10 28.70 28.00 28.25 0.0M
2023-07-28 28.75 28.80 28.15 28.15 0.0M
2023-07-27 28.60 29.35 28.25 28.40 0.0M
2023-07-26 29.35 29.35 27.60 28.35 0.0M
2023-07-25 29.00 29.90 29.00 29.05 0.0M
2023-07-24 28.50 29.40 28.00 28.85 0.0M
2023-07-21 28.15 28.50 27.95 28.00 0.1M
2023-07-20 29.25 30.60 28.00 28.00 0.2M
2023-07-19 28.50 29.90 28.50 28.95 0.1M
2023-07-18 28.00 29.75 28.00 28.25 0.1M
2023-07-17 27.90 28.10 27.05 28.05 0.0M
2023-07-14 28.00 28.00 27.45 27.90 0.0M
2023-07-13 27.90 28.15 27.35 28.00 0.0M
2023-07-12 28.10 28.20 27.60 27.90 0.1M
2023-07-11 27.45 28.20 27.30 28.10 0.1M
2023-07-10 27.40 27.60 27.00 27.60 0.0M
2023-07-07 27.15 27.40 26.90 27.40 0.0M
2023-07-06 27.70 28.75 27.30 27.55 0.0M
2023-07-05 27.25 27.80 27.25 27.50 0.0M
2023-07-04 27.20 28.10 27.00 27.30 0.0M
2023-07-03 27.10 27.40 26.60 27.20 0.0M
2023-06-30 28.10 28.20 25.85 27.40 0.2M
2023-06-29 27.20 28.95 27.20 28.15 0.0M
2023-06-28 27.10 28.10 27.10 27.15 0.0M
2023-06-27 27.05 27.25 26.55 27.00 0.0M
2023-06-26 28.00 28.00 26.80 27.05 0.0M
2023-06-22 26.90 28.10 26.00 28.10 0.0M
2023-06-21 28.05 28.90 26.50 26.90 0.1M
2023-06-20 27.80 28.40 27.60 27.70 0.0M
2023-06-19 28.60 28.80 27.55 27.80 0.0M
2023-06-16 28.60 28.90 28.60 28.80 0.0M
2023-06-15 29.00 29.10 28.60 28.60 0.0M
2023-06-14 28.70 29.30 28.60 28.95 0.0M
2023-06-13 29.40 29.40 28.50 29.00 0.0M
2023-06-12 29.05 29.40 28.10 29.40 0.1M
2023-06-09 28.75 29.50 28.35 29.05 0.1M
2023-06-08 29.75 29.75 28.30 28.75 0.1M
2023-06-07 29.80 30.60 28.65 29.65 0.1M
2023-06-05 30.75 30.95 29.50 30.65 0.0M
2023-06-02 30.20 30.90 30.05 30.75 0.0M
2023-06-01 31.15 31.15 30.00 30.20 0.0M
2023-05-31 31.55 31.70 30.90 31.20 0.0M
2023-05-30 32.00 32.10 31.35 31.60 0.0M
2023-05-29 31.20 31.95 31.20 31.95 0.0M
2023-05-26 31.25 31.60 31.10 31.60 0.0M
2023-05-25 32.35 32.35 30.95 31.30 0.0M
2023-05-24 32.50 32.50 30.95 31.10 0.0M
2023-05-23 30.85 32.40 30.85 31.75 0.1M
2023-05-22 31.10 32.25 30.55 30.95 0.0M
2023-05-19 31.10 31.10 30.55 31.10 0.1M
2023-05-17 31.00 31.50 30.95 31.50 0.0M
2023-05-16 31.50 32.40 30.50 31.10 0.0M
2023-05-15 31.10 32.35 31.10 31.75 0.0M
2023-05-12 31.25 32.00 31.25 31.90 0.0M
2023-05-11 32.90 32.90 30.75 31.75 0.1M
2023-05-10 30.90 31.50 30.35 31.35 0.1M
2023-05-09 31.70 32.10 30.55 30.70 0.1M
2023-05-08 32.85 33.50 31.05 31.70 0.1M
2023-05-05 32.95 33.35 31.65 32.60 0.2M
2023-05-04 30.05 31.90 29.80 31.50 0.0M
2023-05-03 30.35 31.00 29.50 30.10 0.1M
2023-05-02 31.55 32.90 30.15 30.15 0.0M
2023-04-28 30.30 31.55 30.10 31.55 0.0M
2023-04-27 31.90 32.05 31.00 31.25 0.0M
2023-04-26 32.45 32.45 31.00 31.90 0.0M
2023-04-25 31.55 32.35 31.30 32.35 0.0M
2023-04-24 31.80 31.95 31.10 31.55 0.0M
2023-04-21 32.00 33.15 32.00 32.00 0.0M
2023-04-20 32.50 32.55 32.00 32.00 0.0M
2023-04-19 33.40 33.45 31.95 32.50 0.1M
2023-04-18 33.45 33.45 32.90 33.45 0.0M
2023-04-17 35.00 35.00 33.30 33.50 0.0M
2023-04-14 32.75 35.50 32.70 35.00 0.1M
2023-04-13 33.30 33.30 32.80 33.20 0.0M
2023-04-12 33.30 33.30 32.85 33.25 0.0M
2023-04-11 33.05 34.00 32.70 33.30 0.0M
2023-04-06 33.05 33.30 32.70 33.00 0.0M
2023-04-05 33.80 33.80 32.50 33.50 0.0M
2023-04-04 32.65 33.95 32.65 33.05 0.0M
2023-04-03 33.10 33.75 32.20 32.65 0.0M
2023-03-31 33.00 34.00 33.00 33.05 0.0M
2023-03-30 33.50 33.50 32.90 33.00 0.0M
2023-03-29 32.85 33.90 32.50 33.50 0.1M
2023-03-28 32.40 32.65 32.30 32.60 0.0M
2023-03-27 32.45 33.35 32.25 32.35 0.0M
2023-03-24 33.30 33.35 32.25 32.80 0.0M
2023-03-23 32.45 33.00 32.25 32.55 0.0M
2023-03-22 32.80 33.40 32.25 32.45 0.0M
2023-03-21 31.15 33.50 31.05 33.45 0.1M
2023-03-20 31.40 31.55 31.10 31.15 0.1M
2023-03-17 32.95 33.45 31.50 31.65 0.2M
2023-03-16 32.25 33.20 32.25 32.95 0.0M
2023-03-15 32.85 32.85 31.40 32.25 0.1M
2023-03-14 32.05 33.20 31.50 32.85 0.0M
2023-03-13 32.90 33.40 32.00 32.40 0.0M
2023-03-10 32.35 33.25 31.55 32.85 0.0M
2023-03-09 32.10 32.45 31.85 32.35 0.0M
2023-03-08 33.00 33.40 31.80 32.10 0.1M
2023-03-07 33.90 33.90 32.35 33.40 0.1M
2023-03-06 34.70 35.00 33.60 33.90 0.2M
2023-03-03 35.55 35.55 34.60 35.00 0.0M
2023-03-02 35.20 35.45 34.65 35.45 0.1M
2023-03-01 36.00 36.65 35.05 35.85 0.0M
2023-02-28 36.75 36.80 35.15 36.00 0.0M
2023-02-27 36.40 37.40 35.90 36.90 0.0M
2023-02-24 36.95 36.95 35.90 36.40 0.0M
2023-02-23 35.95 36.50 35.40 36.40 0.0M
2023-02-22 36.15 36.20 34.70 35.95 0.0M
2023-02-21 36.50 36.90 36.50 36.65 0.0M
2023-02-20 36.35 36.95 36.30 36.50 0.0M
2023-02-17 36.95 36.95 36.15 36.35 0.0M
2023-02-16 36.55 37.85 36.55 36.55 0.0M
2023-02-15 36.20 37.45 35.70 36.55 0.0M
2023-02-14 37.65 37.65 36.20 36.50 0.0M
2023-02-13 36.50 37.90 36.50 37.00 0.0M
2023-02-10 37.00 37.60 36.20 36.50 0.0M
2023-02-09 37.65 37.65 36.65 36.65 0.0M
2023-02-08 37.20 37.80 36.50 37.65 0.0M
2023-02-07 37.40 37.40 37.00 37.20 0.0M
2023-02-06 37.20 37.60 37.00 37.40 0.0M
2023-02-03 37.95 37.95 37.30 37.40 0.0M
2023-02-02 37.30 38.70 37.15 37.95 0.0M
2023-02-01 37.40 38.20 37.10 37.30 0.0M
2023-01-31 37.85 38.50 37.20 37.20 0.0M
2023-01-30 38.60 38.90 38.00 38.00 0.0M
2023-01-27 39.80 39.80 38.40 38.45 0.1M
2023-01-26 39.40 41.55 39.20 40.00 0.1M
2023-01-25 41.20 42.10 40.40 41.50 0.1M
2023-01-24 40.95 41.30 40.00 41.25 0.1M
2023-01-23 40.25 41.00 39.10 41.00 0.0M
2023-01-20 40.35 41.00 39.50 40.30 0.0M
2023-01-19 42.15 42.15 39.85 40.00 0.0M
2023-01-18 40.45 41.80 40.00 41.30 0.1M
2023-01-17 40.45 40.50 38.80 39.75 0.0M
2023-01-16 38.80 40.20 38.80 40.00 0.0M
2023-01-13 38.20 40.20 38.20 39.95 0.0M
2023-01-12 38.00 39.10 37.70 38.00 0.0M
2023-01-11 38.50 39.35 37.60 38.50 0.0M
2023-01-10 40.60 40.60 38.50 38.50 0.0M
2023-01-09 39.40 39.85 38.30 39.10 0.0M
2023-01-05 37.65 39.85 37.65 39.40 0.0M
2023-01-04 39.20 39.20 37.90 38.45 0.0M
2023-01-03 39.00 39.15 37.90 38.50 0.0M
2023-01-02 38.10 38.75 37.25 38.35 0.0M