Elon AB (ELON)

ELON
🏛️ 스웨덴 →
18.40
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 37.80 38.00 37.15 38.00 0.0M
2022-12-29 37.95 38.00 37.50 38.00 0.0M
2022-12-28 39.10 39.10 37.50 38.25 0.0M
2022-12-27 41.00 44.90 39.00 39.15 0.0M
2022-12-23 38.30 41.00 38.30 41.00 0.0M
2022-12-22 39.30 39.55 37.55 38.00 0.0M
2022-12-21 39.00 41.00 39.00 39.30 0.0M
2022-12-20 40.65 40.70 39.00 39.30 0.0M
2022-12-19 41.50 41.95 39.05 40.65 0.0M
2022-12-16 41.00 42.00 41.00 41.95 0.0M
2022-12-15 39.95 42.00 39.00 41.00 0.0M
2022-12-14 43.00 43.00 41.00 41.60 0.0M
2022-12-13 41.70 43.50 41.50 43.00 0.0M
2022-12-12 42.00 42.90 41.60 41.70 0.0M
2022-12-09 43.75 43.90 42.35 43.00 0.0M
2022-12-08 43.20 43.90 42.05 43.75 0.0M
2022-12-07 41.50 44.00 41.50 43.20 0.0M
2022-12-06 48.00 48.00 41.00 41.00 0.0M
2022-12-05 44.80 46.00 44.00 45.05 0.0M
2022-12-02 44.60 45.50 44.00 44.80 0.0M
2022-12-01 45.95 45.95 44.00 44.60 0.0M
2022-11-30 47.40 47.50 44.70 45.95 0.0M
2022-11-29 47.35 49.05 47.35 47.50 0.0M
2022-11-28 40.50 48.95 40.50 47.15 0.0M
2022-11-25 36.20 41.50 35.90 40.50 0.0M
2022-11-24 34.00 37.45 34.00 35.00 0.0M
2022-11-23 34.30 34.50 33.50 34.50 0.0M
2022-11-22 34.65 34.65 33.75 34.25 0.0M
2022-11-21 36.60 36.60 33.65 34.75 0.0M
2022-11-18 38.00 38.00 36.90 36.95 0.0M
2022-11-17 38.30 38.30 37.00 38.00 0.0M
2022-11-16 37.75 38.20 37.75 38.00 0.0M
2022-11-15 38.30 38.30 37.70 37.75 0.0M
2022-11-14 38.30 38.30 37.95 37.95 0.0M
2022-11-11 37.95 37.95 37.70 37.90 0.0M
2022-11-10 37.05 37.80 37.05 37.70 0.0M
2022-11-09 37.80 38.00 37.00 37.85 0.0M
2022-11-08 37.55 38.30 37.55 37.55 0.0M
2022-11-07 38.40 38.40 37.00 37.55 0.0M
2022-11-04 37.70 38.15 37.35 37.35 0.0M
2022-11-03 37.25 37.70 37.25 37.35 0.0M
2022-11-02 37.20 38.05 36.95 37.90 0.0M
2022-11-01 37.95 38.00 36.25 36.90 0.0M
2022-10-31 36.00 36.70 35.95 36.10 0.0M
2022-10-28 37.50 39.00 36.35 36.70 0.0M
2022-10-27 37.25 37.80 36.15 37.45 0.0M
2022-10-26 39.50 39.50 37.00 38.05 0.0M
2022-10-25 36.10 40.80 36.10 38.65 0.0M
2022-10-24 36.90 37.50 36.10 36.10 0.0M
2022-10-21 36.35 37.80 36.10 36.70 0.0M
2022-10-20 37.20 37.20 36.50 37.00 0.0M
2022-10-19 37.30 37.30 36.50 37.20 0.0M
2022-10-18 37.55 37.80 36.10 37.30 0.0M
2022-10-17 40.00 40.00 37.25 37.65 0.0M
2022-10-14 39.00 39.75 37.10 38.90 0.0M
2022-10-13 39.00 39.00 37.05 39.00 0.0M
2022-10-12 38.00 38.00 37.45 37.70 0.0M
2022-10-11 37.05 39.00 37.00 38.00 0.0M
2022-10-10 38.10 39.95 37.00 37.00 0.0M
2022-10-07 37.15 41.65 37.15 38.10 0.0M
2022-10-06 39.15 41.95 39.15 40.00 0.0M
2022-10-05 38.10 41.95 38.10 39.15 0.0M
2022-10-04 38.70 39.25 38.00 39.00 0.0M
2022-10-03 39.50 40.00 38.50 38.70 0.0M
2022-09-30 41.95 43.85 38.70 39.50 0.0M
2022-09-29 38.00 39.85 37.10 37.25 0.0M
2022-09-28 39.95 40.20 38.00 38.00 0.0M
2022-09-27 40.45 40.45 39.00 39.00 0.0M
2022-09-26 40.00 41.50 39.05 40.45 0.0M
2022-09-23 41.00 41.00 39.00 39.95 0.0M
2022-09-22 41.00 41.05 39.00 39.00 0.0M
2022-09-21 40.00 41.00 37.10 40.90 0.0M
2022-09-20 42.20 42.70 40.00 41.50 0.0M
2022-09-19 42.50 42.50 40.00 42.20 0.0M
2022-09-16 44.40 44.40 41.50 42.60 0.0M
2022-09-15 45.10 45.10 42.15 44.40 0.0M
2022-09-14 44.60 45.25 41.85 42.10 0.0M
2022-09-13 42.60 43.95 41.90 43.65 0.0M
2022-09-12 45.40 46.85 44.00 44.00 0.0M
2022-09-09 45.60 45.60 44.60 45.40 0.0M
2022-09-08 45.35 49.95 45.35 46.40 0.0M
2022-09-07 49.00 49.00 45.05 45.35 0.0M
2022-09-06 48.05 50.90 48.05 49.00 0.0M
2022-09-05 51.50 51.50 46.75 49.05 0.0M
2022-09-02 51.80 51.80 50.50 51.50 0.0M
2022-09-01 53.10 53.20 50.80 52.70 0.0M
2022-08-31 54.90 54.90 50.70 53.00 0.0M
2022-08-30 58.00 58.00 52.90 55.40 0.0M
2022-08-29 54.10 58.00 54.10 58.00 0.0M
2022-08-26 56.30 56.40 53.70 54.10 0.0M
2022-08-25 56.00 57.80 54.10 56.30 0.0M
2022-08-24 57.90 57.90 52.10 55.90 0.0M
2022-08-23 56.20 58.90 55.00 57.90 0.0M
2022-08-22 55.90 55.90 54.00 54.10 0.0M
2022-08-19 54.60 55.90 54.10 54.20 0.0M
2022-08-18 54.60 59.80 54.60 54.60 0.0M
2022-08-17 53.30 55.60 52.60 53.80 0.0M
2022-08-16 59.50 59.50 53.20 53.20 0.0M
2022-08-15 58.50 59.20 58.50 59.20 0.0M
2022-08-12 58.00 60.80 57.80 57.90 0.0M
2022-08-11 58.90 58.90 57.00 58.00 0.0M
2022-08-10 57.20 60.00 57.20 59.00 0.0M
2022-08-09 59.10 60.00 57.00 57.20 0.0M
2022-08-08 60.40 60.60 58.50 59.70 0.0M
2022-08-05 60.90 61.00 59.10 59.80 0.0M
2022-08-04 60.10 61.50 60.00 60.50 0.0M
2022-08-03 60.50 60.50 58.50 60.00 0.0M
2022-08-02 60.70 60.70 59.00 59.50 0.0M
2022-08-01 61.30 61.30 60.00 60.60 0.0M
2022-07-29 61.00 61.40 61.00 61.40 0.0M
2022-07-28 60.50 62.50 60.50 61.00 0.0M
2022-07-27 63.60 63.60 60.10 63.00 0.0M
2022-07-26 63.60 63.60 63.00 63.00 0.0M
2022-07-25 62.80 63.60 60.10 63.00 0.0M
2022-07-22 61.90 62.80 61.90 62.80 0.0M
2022-07-21 60.20 61.90 60.20 61.90 0.0M
2022-07-20 60.00 60.20 59.50 60.20 0.0M
2022-07-19 58.90 59.50 56.00 59.50 0.0M
2022-07-18 60.00 60.00 56.20 58.90 0.0M
2022-07-15 60.00 60.00 58.00 60.00 0.0M
2022-07-14 61.30 61.30 59.90 60.00 0.0M
2022-07-13 60.00 61.20 58.50 59.80 0.0M
2022-07-12 61.00 61.00 59.00 60.00 0.0M
2022-07-11 61.90 61.90 60.50 61.30 0.0M
2022-07-08 61.10 61.80 59.70 61.40 0.0M
2022-07-07 62.00 62.00 60.10 61.10 0.0M
2022-07-06 61.60 62.00 59.00 62.00 0.0M
2022-07-05 61.00 63.10 59.70 61.60 0.0M
2022-07-04 63.80 65.00 62.50 62.50 0.0M
2022-07-01 63.50 63.90 62.70 63.80 0.0M
2022-06-30 63.50 64.00 62.00 63.50 0.0M
2022-06-29 62.00 64.40 62.00 63.50 0.0M
2022-06-28 62.70 64.20 62.10 63.00 0.0M
2022-06-27 61.60 64.70 60.80 62.70 0.0M
2022-06-23 61.00 62.00 60.00 61.60 0.0M
2022-06-22 64.50 64.50 59.70 63.00 0.0M
2022-06-21 62.60 63.90 62.60 63.20 0.0M
2022-06-20 63.20 64.50 62.60 63.90 0.0M
2022-06-17 62.40 64.00 62.40 63.20 0.0M
2022-06-16 63.80 63.90 60.10 62.40 0.0M
2022-06-15 64.90 64.90 60.50 61.10 0.0M
2022-06-14 64.20 64.50 60.20 61.90 0.0M
2022-06-13 65.40 65.40 63.70 63.70 0.0M
2022-06-10 65.80 66.80 63.00 65.40 0.0M
2022-06-09 66.00 66.00 64.80 65.80 0.0M
2022-06-08 66.10 66.90 65.00 65.80 0.0M
2022-06-07 65.90 65.90 64.80 65.20 0.0M
2022-06-03 64.60 69.00 64.60 65.70 0.0M
2022-06-02 64.70 65.90 64.00 64.60 0.0M
2022-06-01 64.60 65.00 63.10 63.50 0.0M
2022-05-31 63.50 65.00 63.20 64.60 0.0M
2022-05-30 63.00 63.70 62.50 63.70 0.0M
2022-05-27 62.30 63.30 62.00 62.80 0.0M
2022-05-25 62.30 62.30 61.10 62.30 0.0M
2022-05-24 63.70 63.70 60.80 62.30 0.0M
2022-05-23 61.10 63.00 61.10 62.90 0.0M
2022-05-20 59.50 63.50 59.50 62.90 0.0M
2022-05-19 60.70 61.90 59.10 61.90 0.0M
2022-05-18 60.20 61.50 60.20 60.70 0.0M
2022-05-17 61.00 61.20 59.20 60.20 0.0M
2022-05-16 59.50 64.40 59.00 61.00 0.0M
2022-05-13 61.70 61.80 59.50 60.00 0.0M
2022-05-12 60.00 61.70 59.90 61.70 0.0M
2022-05-11 60.10 60.10 58.10 60.00 0.0M
2022-05-10 61.80 61.80 58.00 61.70 0.0M
2022-05-09 59.00 62.20 58.90 61.90 0.0M
2022-05-06 60.00 60.70 59.00 60.60 0.0M
2022-05-05 60.70 62.10 60.70 60.70 0.0M
2022-05-04 61.50 62.20 60.50 60.70 0.0M
2022-05-03 63.60 65.00 58.70 61.50 0.0M
2022-05-02 66.00 66.00 61.10 63.50 0.0M
2022-04-29 62.20 62.20 61.50 61.60 0.0M
2022-04-28 63.50 63.50 61.20 62.20 0.0M
2022-04-27 61.60 61.60 59.60 61.00 0.0M
2022-04-26 61.00 61.90 60.10 61.60 0.0M
2022-04-25 61.00 62.20 61.00 61.50 0.0M
2022-04-22 61.80 62.00 60.10 61.00 0.0M
2022-04-21 62.80 62.80 61.60 61.80 0.0M
2022-04-20 64.80 64.90 62.00 62.50 0.0M
2022-04-19 66.00 66.00 62.00 64.80 0.0M
2022-04-14 62.00 63.00 61.90 61.90 0.0M
2022-04-13 63.80 63.80 60.00 61.90 0.0M
2022-04-12 64.20 64.20 60.20 62.20 0.0M
2022-04-11 64.50 64.50 63.50 64.30 0.0M
2022-04-08 66.00 67.00 64.40 64.50 0.0M
2022-04-07 69.90 69.90 64.80 66.00 0.0M
2022-04-06 66.00 70.00 65.40 69.90 0.0M
2022-04-05 64.50 66.00 64.40 66.00 0.0M
2022-04-04 65.00 66.80 63.10 64.50 0.0M
2022-04-01 64.80 70.50 64.60 65.00 0.0M
2022-03-31 68.20 68.80 61.60 62.80 0.0M
2022-03-30 71.40 73.00 65.60 67.60 0.0M
2022-03-29 74.80 74.80 69.20 71.40 0.0M
2022-03-28 70.20 76.00 70.20 75.00 0.0M
2022-03-25 69.60 70.20 68.60 70.20 0.0M
2022-03-24 67.40 69.00 67.40 69.00 0.0M
2022-03-23 67.00 67.60 66.40 67.60 0.0M
2022-03-22 66.80 67.60 66.00 67.00 0.0M
2022-03-21 67.40 67.40 65.40 66.80 0.0M
2022-03-18 67.00 67.00 65.20 66.00 0.0M
2022-03-17 63.80 67.00 63.80 67.00 0.0M
2022-03-16 62.40 64.40 62.40 63.40 0.0M
2022-03-15 63.60 63.60 62.20 62.40 0.0M
2022-03-14 67.60 67.60 63.20 64.60 0.0M
2022-03-11 60.20 63.00 60.20 63.00 0.0M
2022-03-10 62.00 62.00 59.60 60.80 0.0M
2022-03-09 61.20 62.00 60.00 61.80 0.0M
2022-03-08 59.60 61.00 59.00 60.20 0.0M
2022-03-07 64.80 64.80 58.40 60.80 0.0M
2022-03-04 66.40 66.40 63.40 64.80 0.0M
2022-03-03 65.00 67.60 65.00 66.40 0.0M
2022-03-02 60.60 69.00 60.60 65.00 0.0M
2022-03-01 66.00 66.00 62.40 62.40 0.0M
2022-02-28 66.00 68.00 66.00 66.80 0.0M
2022-02-25 65.80 69.80 65.80 68.00 0.0M
2022-02-24 65.80 67.80 65.00 65.00 0.0M
2022-02-23 63.80 70.00 63.80 68.80 0.0M
2022-02-22 65.00 69.80 62.40 68.80 0.0M
2022-02-21 71.20 73.40 65.60 67.00 0.0M
2022-02-18 73.80 73.80 71.20 71.20 0.0M
2022-02-17 73.20 74.60 73.20 73.80 0.0M
2022-02-16 75.60 75.60 72.60 73.20 0.0M
2022-02-15 73.80 77.80 73.80 75.60 0.0M
2022-02-14 76.00 76.00 70.80 73.60 0.0M
2022-02-11 77.60 77.60 75.00 76.00 0.0M
2022-02-10 75.80 77.60 75.80 77.60 0.0M
2022-02-09 75.00 77.40 74.80 75.20 0.0M
2022-02-08 80.40 82.00 73.80 74.60 0.0M
2022-02-07 83.00 84.40 81.80 84.20 0.0M
2022-02-04 83.80 83.80 79.80 83.00 0.0M
2022-02-03 83.00 84.20 81.80 84.00 0.0M
2022-02-02 81.40 83.00 81.00 81.00 0.0M
2022-02-01 83.00 84.20 78.20 80.20 0.0M
2022-01-31 79.80 85.40 79.80 83.00 0.0M
2022-01-28 79.20 79.60 78.00 79.40 0.0M
2022-01-27 76.00 79.20 76.00 79.20 0.0M
2022-01-26 78.00 78.80 75.80 78.80 0.0M
2022-01-25 73.00 79.80 73.00 78.00 0.0M
2022-01-24 78.20 79.80 72.00 73.60 0.0M
2022-01-21 81.00 82.00 78.20 78.20 0.0M
2022-01-20 82.80 84.00 77.80 82.00 0.0M
2022-01-19 83.60 83.60 80.40 82.80 0.0M
2022-01-18 85.40 85.40 83.20 83.60 0.0M
2022-01-17 85.00 86.00 83.40 85.40 0.0M
2022-01-14 88.00 88.00 83.20 84.80 0.0M
2022-01-13 89.40 89.80 88.00 88.00 0.0M
2022-01-12 87.60 90.00 87.60 89.40 0.0M
2022-01-11 88.20 88.20 82.00 87.00 0.0M
2022-01-10 92.60 92.60 87.80 88.20 0.0M
2022-01-07 88.00 98.00 86.00 92.60 0.0M
2022-01-05 84.00 88.00 84.00 88.00 0.0M
2022-01-04 82.00 84.80 82.00 84.00 0.0M
2022-01-03 86.20 87.00 81.00 82.00 0.0M