2cureX AB (2CUREX)

2CUREX
🏛️ 스웨덴 →
2.03
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
2022-12-30 8.59 8.59 7.80 8.15 0.0M
2022-12-29 8.20 8.50 7.88 8.16 0.0M
2022-12-28 8.04 8.38 7.71 8.37 0.0M
2022-12-27 8.63 8.80 8.00 8.27 0.0M
2022-12-23 7.82 8.70 7.82 8.63 0.0M
2022-12-22 8.55 8.56 7.76 8.49 0.0M
2022-12-21 8.55 8.55 8.50 8.50 0.0M
2022-12-20 8.28 8.77 7.71 8.54 0.0M
2022-12-19 8.27 8.36 7.83 8.13 0.0M
2022-12-16 8.06 8.69 7.98 8.27 0.0M
2022-12-15 8.79 8.79 8.26 8.69 0.0M
2022-12-14 8.09 8.88 7.71 8.79 0.0M
2022-12-13 9.09 9.09 8.13 8.69 0.0M
2022-12-12 9.17 9.17 8.61 8.65 0.0M
2022-12-09 9.19 9.20 8.78 8.99 0.0M
2022-12-08 9.39 9.39 8.77 9.19 0.0M
2022-12-07 9.23 9.23 8.95 9.20 0.0M
2022-12-06 8.83 9.43 8.76 9.23 0.0M
2022-12-05 8.85 9.50 8.80 9.40 0.0M
2022-12-02 9.02 9.49 8.55 8.89 0.0M
2022-12-01 8.97 9.95 8.71 9.02 0.0M
2022-11-30 8.50 8.99 8.50 8.99 0.0M
2022-11-29 8.60 8.60 8.00 8.50 0.0M
2022-11-28 8.75 9.75 8.28 8.65 0.0M
2022-11-25 8.50 8.75 8.14 8.75 0.0M
2022-11-24 8.98 8.98 7.40 8.78 0.0M
2022-11-23 9.74 9.74 7.48 8.00 0.0M
2022-11-22 7.86 7.94 7.41 7.59 0.0M
2022-11-21 8.00 8.00 7.57 7.87 0.0M
2022-11-18 8.34 8.34 7.73 8.11 0.0M
2022-11-17 7.85 8.33 7.60 8.25 0.0M
2022-11-16 8.70 8.70 8.06 8.45 0.0M
2022-11-15 8.40 9.00 8.23 8.73 0.0M
2022-11-14 9.63 9.99 8.37 8.88 0.1M
2022-11-11 9.80 10.36 9.32 9.63 0.0M
2022-11-10 10.28 10.28 8.81 9.80 0.0M
2022-11-09 9.20 10.00 9.10 10.00 0.0M
2022-11-08 9.90 9.90 9.40 9.58 0.0M
2022-11-07 9.76 10.10 9.24 9.95 0.0M
2022-11-04 9.60 10.22 9.45 10.02 0.0M
2022-11-03 10.00 10.50 9.50 10.24 0.0M
2022-11-02 10.30 10.30 9.40 10.00 0.0M
2022-11-01 10.30 10.30 9.65 10.30 0.0M
2022-10-31 10.00 10.28 9.37 10.28 0.0M
2022-10-28 9.90 10.36 9.37 10.26 0.0M
2022-10-27 8.86 10.40 8.75 9.90 0.0M
2022-10-26 9.00 9.28 8.79 9.00 0.0M
2022-10-25 9.28 9.29 8.70 9.09 0.0M
2022-10-24 8.71 9.18 8.70 8.78 0.0M
2022-10-21 9.40 9.40 8.70 9.12 0.0M
2022-10-20 9.30 9.40 8.70 9.40 0.0M
2022-10-19 9.40 9.40 9.01 9.01 0.0M
2022-10-18 9.08 9.29 8.80 9.20 0.0M
2022-10-17 9.38 9.38 8.89 9.08 0.0M
2022-10-14 9.39 9.39 8.88 9.18 0.0M
2022-10-13 9.46 9.46 8.70 9.39 0.0M
2022-10-12 9.01 9.95 9.01 9.38 0.0M
2022-10-11 9.99 9.99 9.18 9.80 0.0M
2022-10-10 9.96 9.97 9.19 9.85 0.0M
2022-10-07 8.99 9.95 8.99 9.82 0.0M
2022-10-06 9.98 9.98 9.12 9.79 0.0M
2022-10-05 9.13 9.99 9.13 9.69 0.0M
2022-10-04 9.72 9.72 9.01 9.13 0.0M
2022-10-03 10.02 10.02 8.95 9.74 0.0M
2022-09-30 9.00 10.18 9.00 9.42 0.0M
2022-09-29 8.48 9.59 8.27 9.00 0.0M
2022-09-28 9.30 9.34 7.13 8.48 0.1M
2022-09-27 8.71 9.11 8.50 9.11 0.0M
2022-09-26 9.24 9.24 8.80 9.00 0.0M
2022-09-23 9.13 10.40 9.10 9.21 0.0M
2022-09-22 9.06 9.13 8.70 9.10 0.0M
2022-09-21 8.89 9.05 8.24 9.05 0.0M
2022-09-20 8.97 8.97 8.66 8.89 0.0M
2022-09-19 9.38 9.38 8.66 8.96 0.0M
2022-09-16 9.82 9.97 9.08 9.38 0.0M
2022-09-15 9.51 9.89 9.42 9.82 0.0M
2022-09-14 9.10 9.98 9.06 9.76 0.0M
2022-09-13 9.49 9.70 9.15 9.15 0.0M
2022-09-12 10.08 10.18 9.39 9.77 0.0M
2022-09-09 9.91 10.14 9.60 10.14 0.0M
2022-09-08 10.06 10.34 9.70 9.80 0.0M
2022-09-07 10.18 10.38 10.04 10.28 0.0M
2022-09-06 10.02 10.54 10.02 10.18 0.0M
2022-09-05 10.20 10.38 9.98 10.02 0.0M
2022-09-02 10.50 10.50 10.00 10.20 0.0M
2022-09-01 10.28 10.56 9.85 10.40 0.0M
2022-08-31 10.32 10.32 10.02 10.24 0.0M
2022-08-30 10.30 10.34 9.58 10.32 0.0M
2022-08-29 10.38 10.38 10.00 10.30 0.0M
2022-08-26 10.22 10.58 9.98 10.42 0.0M
2022-08-25 10.44 11.36 10.00 10.22 0.0M
2022-08-24 10.70 10.84 10.24 10.44 0.0M
2022-08-23 10.60 10.76 10.32 10.70 0.0M
2022-08-22 10.80 11.04 10.64 10.88 0.0M
2022-08-19 11.18 11.18 10.74 11.00 0.0M
2022-08-18 11.18 11.36 11.00 11.00 0.0M
2022-08-17 10.80 11.38 10.80 11.24 0.0M
2022-08-16 10.98 11.38 10.98 11.12 0.0M
2022-08-15 11.00 11.22 11.00 11.18 0.0M
2022-08-12 11.20 11.24 10.84 11.00 0.0M
2022-08-11 11.00 11.18 10.82 11.08 0.0M
2022-08-10 11.02 11.20 10.60 11.18 0.0M
2022-08-09 11.20 11.48 11.06 11.20 0.0M
2022-08-08 10.90 11.46 10.88 11.24 0.0M
2022-08-05 11.34 11.58 10.78 11.14 0.0M
2022-08-04 11.52 11.84 11.06 11.34 0.0M
2022-08-03 11.36 11.58 11.10 11.42 0.0M
2022-08-02 11.72 11.72 10.74 11.36 0.0M
2022-08-01 11.98 12.00 11.30 11.66 0.0M
2022-07-29 11.00 11.98 10.82 11.98 0.1M
2022-07-28 10.90 11.00 10.60 11.00 0.0M
2022-07-27 10.18 10.90 10.02 10.90 0.1M
2022-07-26 10.38 10.56 10.10 10.38 0.0M
2022-07-25 10.50 10.70 10.22 10.40 0.0M
2022-07-22 10.48 10.68 10.22 10.50 0.0M
2022-07-21 10.90 10.90 10.20 10.74 0.0M
2022-07-20 10.16 11.00 10.16 10.86 0.0M
2022-07-19 10.78 10.78 10.50 10.78 0.0M
2022-07-18 11.20 11.20 10.50 11.00 0.0M
2022-07-15 10.68 11.28 10.68 10.90 0.0M
2022-07-14 11.18 11.18 10.50 10.60 0.1M
2022-07-13 11.12 11.40 10.40 11.20 0.0M
2022-07-12 11.90 11.90 11.18 11.34 0.0M
2022-07-11 11.86 11.90 11.42 11.90 0.0M
2022-07-08 11.86 11.88 11.44 11.84 0.0M
2022-07-07 11.30 12.02 11.30 11.66 0.0M
2022-07-06 11.10 11.84 11.00 11.66 0.0M
2022-07-05 11.78 11.78 11.12 11.30 0.0M
2022-07-04 12.14 12.14 11.18 11.60 0.0M
2022-07-01 11.36 12.42 11.36 12.08 0.0M
2022-06-30 11.94 12.12 11.28 11.36 0.0M
2022-06-29 12.08 12.12 11.42 11.94 0.0M
2022-06-28 11.58 12.50 11.44 12.08 0.0M
2022-06-27 10.80 11.58 10.80 11.52 0.0M
2022-06-23 11.50 11.50 10.98 11.22 0.0M
2022-06-22 12.20 12.20 11.06 11.30 0.0M
2022-06-21 12.38 12.40 11.08 12.00 0.0M
2022-06-20 11.60 12.46 10.80 12.20 0.1M
2022-06-17 11.16 11.60 10.56 11.60 0.0M
2022-06-16 11.30 11.84 11.02 11.38 0.0M
2022-06-15 11.38 11.88 10.74 11.26 0.0M
2022-06-14 11.56 11.56 10.92 11.30 0.0M
2022-06-13 11.96 11.96 11.10 11.56 0.0M
2022-06-10 12.42 12.42 11.86 11.96 0.0M
2022-06-09 12.34 12.50 12.10 12.42 0.0M
2022-06-08 12.44 12.72 12.16 12.28 0.0M
2022-06-07 12.60 12.68 11.90 12.44 0.0M
2022-06-03 12.96 12.98 12.60 12.80 0.0M
2022-06-02 11.68 13.08 11.52 12.80 0.1M
2022-06-01 11.22 12.34 11.00 11.96 0.0M
2022-05-31 11.72 11.80 11.30 11.48 0.0M
2022-05-30 11.56 12.36 11.40 11.56 0.0M
2022-05-27 11.14 11.58 10.50 11.56 0.0M
2022-05-25 11.68 12.20 11.10 11.14 0.0M
2022-05-24 11.70 11.90 10.82 11.68 0.0M
2022-05-23 11.50 11.70 10.98 11.60 0.1M
2022-05-20 11.44 11.50 11.22 11.50 0.0M
2022-05-19 11.50 11.50 11.00 11.44 0.0M
2022-05-18 11.30 11.68 11.20 11.38 0.0M
2022-05-17 11.46 11.50 11.10 11.30 0.0M
2022-05-16 12.00 12.00 11.32 11.46 0.0M
2022-05-13 12.28 12.50 11.72 12.00 0.0M
2022-05-12 11.74 13.02 11.74 12.28 0.0M
2022-05-11 12.38 12.40 11.80 12.22 0.0M
2022-05-10 12.20 12.40 11.64 12.28 0.0M
2022-05-09 12.20 12.76 11.98 12.26 0.0M
2022-05-06 12.92 13.14 12.18 12.56 0.0M
2022-05-05 12.72 13.54 12.24 13.18 0.0M
2022-05-04 12.26 13.18 12.26 12.72 0.0M
2022-05-03 12.56 13.22 12.48 13.18 0.0M
2022-05-02 13.26 14.04 12.60 13.26 0.0M
2022-04-29 13.10 13.30 12.68 13.26 0.0M
2022-04-28 12.86 13.60 12.18 13.16 0.0M
2022-04-27 13.96 13.96 12.70 12.88 0.0M
2022-04-26 13.98 13.98 12.92 13.44 0.0M
2022-04-25 14.00 14.00 12.54 13.10 0.0M
2022-04-22 13.68 13.98 13.12 13.36 0.0M
2022-04-21 13.68 13.68 13.10 13.68 0.0M
2022-04-20 13.62 13.68 13.02 13.40 0.0M
2022-04-19 13.10 13.92 12.66 13.64 0.0M
2022-04-14 13.16 13.40 12.42 13.24 0.0M
2022-04-13 13.64 13.68 13.04 13.48 0.0M
2022-04-12 13.68 13.68 12.48 13.64 0.0M
2022-04-11 13.32 13.88 13.00 13.02 0.0M
2022-04-08 13.50 13.90 13.30 13.46 0.1M
2022-04-07 13.62 13.94 13.46 13.52 0.0M
2022-04-06 14.14 14.14 13.34 13.66 0.0M
2022-04-05 13.18 14.12 13.18 13.98 0.0M
2022-04-04 13.54 13.98 13.02 13.66 0.0M
2022-04-01 14.28 14.28 13.50 14.18 0.0M
2022-03-31 14.46 14.46 13.54 14.28 0.0M
2022-03-30 14.50 14.50 13.54 14.28 0.0M
2022-03-29 14.78 14.78 13.94 14.42 0.0M
2022-03-28 15.00 15.00 14.08 14.46 0.0M
2022-03-25 14.70 14.80 14.02 14.78 0.0M
2022-03-24 14.68 14.68 14.02 14.56 0.0M
2022-03-23 14.10 14.68 13.20 14.68 0.0M
2022-03-22 14.44 14.78 13.72 14.14 0.0M
2022-03-21 14.38 14.46 13.86 14.44 0.0M
2022-03-18 14.48 14.48 13.94 14.38 0.0M
2022-03-17 14.78 14.78 13.76 14.10 0.0M
2022-03-16 14.24 14.42 13.68 14.02 0.0M
2022-03-15 14.20 14.78 13.04 14.24 0.0M
2022-03-14 14.34 14.34 13.00 13.70 0.0M
2022-03-11 14.24 14.32 13.44 13.98 0.0M
2022-03-10 13.72 14.26 13.34 14.00 0.0M
2022-03-09 13.88 14.42 13.00 13.72 0.0M
2022-03-08 13.68 13.88 12.70 13.88 0.0M
2022-03-07 13.10 13.76 12.60 13.68 0.0M
2022-03-04 13.94 14.88 13.14 13.76 0.0M
2022-03-03 13.50 14.22 13.26 14.00 0.0M
2022-03-02 14.18 14.18 13.30 13.88 0.0M
2022-03-01 14.00 14.26 13.72 14.18 0.0M
2022-02-28 13.22 14.00 13.14 13.72 0.0M
2022-02-25 12.98 16.36 12.98 13.22 0.0M
2022-02-24 13.76 15.84 12.04 12.60 0.1M
2022-02-23 14.78 15.00 13.90 14.98 0.0M
2022-02-22 13.74 14.72 13.50 14.48 0.0M
2022-02-21 15.08 15.08 13.70 14.30 0.0M
2022-02-18 15.32 15.32 14.38 15.08 0.0M
2022-02-17 14.58 15.64 14.58 15.32 0.0M
2022-02-16 15.00 15.50 14.48 15.08 0.0M
2022-02-15 14.86 15.18 14.32 14.98 0.0M
2022-02-14 15.88 15.88 13.54 14.86 0.1M
2022-02-11 16.50 16.50 15.50 15.92 0.0M
2022-02-10 16.08 16.76 15.84 16.50 0.0M
2022-02-09 15.80 16.94 15.10 16.08 0.0M
2022-02-08 16.90 16.90 15.98 16.08 0.0M
2022-02-07 16.72 16.72 15.80 16.30 0.0M
2022-02-04 16.52 16.94 16.30 16.72 0.0M
2022-02-03 16.64 17.00 16.58 16.96 0.0M
2022-02-02 17.06 17.12 16.76 16.90 0.0M
2022-02-01 17.30 17.68 16.76 17.06 0.0M
2022-01-31 17.40 17.98 16.70 17.30 0.0M
2022-01-28 17.06 17.50 16.76 17.50 0.0M
2022-01-27 17.76 17.76 16.84 17.08 0.0M
2022-01-26 16.90 18.00 16.82 17.76 0.0M
2022-01-25 16.50 16.52 16.00 16.26 0.0M
2022-01-24 17.72 17.72 16.10 16.52 0.0M
2022-01-21 17.94 18.00 17.00 17.72 0.0M
2022-01-20 18.08 18.08 17.34 17.94 0.0M
2022-01-19 17.98 18.98 17.28 18.10 0.0M
2022-01-18 17.16 18.00 16.40 18.00 0.0M
2022-01-17 18.50 18.50 17.06 17.16 0.0M
2022-01-14 18.68 18.94 17.52 17.98 0.1M
2022-01-13 19.04 19.04 17.70 18.68 0.0M
2022-01-12 19.06 19.26 17.52 18.86 0.0M
2022-01-11 18.02 19.40 18.02 18.80 0.1M
2022-01-10 18.90 18.90 17.80 17.90 0.0M
2022-01-07 19.16 19.16 18.00 18.90 0.1M
2022-01-05 17.96 19.28 17.86 19.16 0.1M
2022-01-04 17.82 18.00 16.72 17.80 0.0M
2022-01-03 18.20 18.20 17.00 17.82 0.1M