Embellence Group AB (EMBELL)

EMBELL
🏛️ 스웨덴 →
37.40
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
2022-12-30 19.75 20.70 19.50 20.10 0.0M
2022-12-29 19.10 19.50 19.10 19.50 0.0M
2022-12-28 19.50 20.10 18.55 19.65 0.0M
2022-12-27 19.95 19.95 19.00 19.50 0.0M
2022-12-23 20.20 20.20 19.95 19.95 0.0M
2022-12-22 19.95 19.95 19.55 19.90 0.0M
2022-12-21 19.95 20.00 19.95 20.00 0.0M
2022-12-20 19.30 19.95 19.30 19.95 0.0M
2022-12-19 19.95 20.00 19.10 19.95 0.0M
2022-12-16 19.60 20.20 19.55 20.20 0.0M
2022-12-15 20.40 20.40 19.80 19.80 0.0M
2022-12-14 20.50 20.90 20.40 20.40 0.0M
2022-12-13 20.40 21.20 20.00 20.70 0.0M
2022-12-12 20.10 20.70 20.00 20.40 0.0M
2022-12-09 20.30 21.40 20.20 20.80 0.0M
2022-12-08 20.80 20.80 20.10 20.10 0.0M
2022-12-07 20.60 20.80 20.30 20.80 0.0M
2022-12-06 20.60 20.80 20.40 20.40 0.0M
2022-12-05 21.00 21.00 20.40 20.90 0.0M
2022-12-02 21.00 21.00 20.80 21.00 0.0M
2022-12-01 20.50 21.00 20.50 21.00 0.0M
2022-11-30 20.60 21.00 20.40 20.70 0.0M
2022-11-29 21.00 21.00 20.40 20.60 1.1M
2022-11-28 21.00 21.60 20.80 21.60 0.0M
2022-11-25 20.90 21.10 20.90 21.00 0.0M
2022-11-24 21.60 21.60 21.00 21.60 0.0M
2022-11-23 20.40 21.80 20.40 21.60 0.0M
2022-11-22 21.00 21.10 20.40 20.40 0.0M
2022-11-21 20.60 21.10 20.50 20.50 0.0M
2022-11-18 20.20 20.70 20.20 20.60 0.0M
2022-11-17 21.00 21.00 20.40 20.70 0.0M
2022-11-16 21.80 21.80 20.50 20.50 0.0M
2022-11-15 21.80 21.80 21.10 21.80 0.0M
2022-11-14 21.90 22.60 21.00 21.40 0.0M
2022-11-11 21.50 22.00 21.20 21.60 0.0M
2022-11-10 20.10 21.10 19.90 21.00 0.0M
2022-11-09 19.80 20.80 19.45 19.90 0.0M
2022-11-08 19.30 19.80 19.30 19.80 0.0M
2022-11-07 20.40 20.40 19.15 19.40 0.0M
2022-11-04 21.10 21.10 20.50 20.50 0.0M
2022-11-03 20.60 21.20 20.60 21.00 0.0M
2022-11-02 19.95 20.60 19.95 20.50 0.0M
2022-11-01 19.70 21.00 19.70 20.40 0.0M
2022-10-31 19.95 20.00 19.60 19.75 0.0M
2022-10-28 19.15 19.80 19.15 19.80 0.0M
2022-10-27 20.00 20.00 19.70 19.80 0.0M
2022-10-26 19.90 19.90 19.45 19.80 0.0M
2022-10-25 19.40 20.40 19.30 19.90 0.0M
2022-10-24 18.10 19.20 18.10 18.20 0.0M
2022-10-21 18.85 21.20 18.05 18.10 0.0M
2022-10-20 18.65 18.70 18.05 18.65 0.0M
2022-10-19 19.05 19.05 18.70 18.70 0.0M
2022-10-18 20.00 20.00 18.10 19.05 0.0M
2022-10-17 19.40 19.40 19.40 19.40 0.0M
2022-10-14 20.10 20.50 18.75 19.50 0.0M
2022-10-13 19.30 19.65 19.30 19.65 0.0M
2022-10-12 19.80 19.90 19.65 19.65 0.0M
2022-10-11 19.70 19.70 19.70 19.70 0.0M
2022-10-10 19.30 20.40 19.30 20.40 0.0M
2022-10-07 20.40 20.40 19.20 19.30 0.0M
2022-10-06 21.00 21.00 20.40 21.00 0.0M
2022-10-05 20.20 21.00 20.20 21.00 0.0M
2022-10-04 20.20 20.30 19.75 20.30 0.0M
2022-10-03 20.30 20.30 19.70 20.30 0.0M
2022-09-30 19.30 20.30 19.30 20.30 0.0M
2022-09-29 19.70 20.30 19.55 19.95 0.0M
2022-09-28 18.55 20.30 18.55 19.45 0.0M
2022-09-27 20.70 20.90 18.65 19.60 0.0M
2022-09-26 20.70 20.70 19.80 20.70 0.0M
2022-09-23 20.40 21.80 20.00 20.90 0.0M
2022-09-22 20.20 20.50 19.50 20.40 0.0M
2022-09-21 20.40 20.50 20.00 20.20 0.0M
2022-09-20 21.80 21.80 20.00 20.40 0.0M
2022-09-19 21.80 21.80 21.50 21.70 0.0M
2022-09-16 22.60 22.90 21.10 21.50 0.0M
2022-09-15 22.60 23.40 22.50 22.50 0.0M
2022-09-14 21.00 22.80 21.00 22.50 0.0M
2022-09-13 20.70 22.10 20.70 21.50 0.0M
2022-09-12 20.60 22.40 20.50 20.50 0.0M
2022-09-09 19.80 20.20 19.80 20.00 0.0M
2022-09-08 20.00 20.20 19.70 19.80 0.0M
2022-09-07 20.60 20.70 19.40 19.70 0.1M
2022-09-06 20.80 20.80 20.80 20.80 0.0M
2022-09-05 21.30 21.40 20.60 21.40 0.0M
2022-09-02 21.80 22.10 21.20 22.00 0.1M
2022-09-01 22.00 22.10 20.90 21.80 0.0M
2022-08-31 22.60 22.60 21.40 22.40 0.0M
2022-08-30 23.10 23.20 22.60 22.60 0.0M
2022-08-29 23.40 23.40 20.60 23.00 0.0M
2022-08-26 24.50 24.50 23.40 23.40 0.0M
2022-08-25 23.60 24.00 23.40 23.80 0.0M
2022-08-24 24.20 24.20 23.20 23.60 0.0M
2022-08-23 24.70 24.80 24.20 24.20 0.0M
2022-08-22 26.00 26.20 24.30 24.50 0.0M
2022-08-19 26.80 26.80 26.10 26.20 0.0M
2022-08-18 26.00 26.60 26.00 26.60 0.0M
2022-08-17 26.50 26.50 25.00 26.20 0.0M
2022-08-16 26.50 26.50 26.50 26.50 0.0M
2022-08-15 27.00 27.40 26.90 26.90 0.0M
2022-08-12 27.00 27.00 26.20 26.50 0.0M
2022-08-11 26.90 27.00 26.80 27.00 0.0M
2022-08-10 27.40 27.70 27.00 27.40 0.0M
2022-08-09 26.70 27.40 26.50 27.40 0.0M
2022-08-08 27.50 27.50 27.40 27.40 0.0M
2022-08-05 26.70 27.60 26.70 27.50 0.0M
2022-08-04 27.10 27.50 27.10 27.50 0.0M
2022-08-03 26.60 27.60 26.60 27.50 0.0M
2022-08-02 27.50 27.50 26.50 27.20 0.0M
2022-08-01 26.80 28.00 26.50 27.50 0.0M
2022-07-29 29.40 29.40 26.80 26.80 0.0M
2022-07-28 27.20 27.20 26.80 26.80 0.0M
2022-07-27 26.40 27.20 26.30 27.00 0.0M
2022-07-26 27.10 27.10 26.30 27.10 0.0M
2022-07-25 27.80 27.80 26.80 27.10 0.0M
2022-07-22 28.00 28.00 27.20 27.80 0.0M
2022-07-21 27.00 27.60 26.80 27.60 0.0M
2022-07-20 27.70 27.70 27.70 27.70 0.0M
2022-07-19 27.10 27.90 27.00 27.60 0.0M
2022-07-18 28.80 28.80 27.80 27.90 0.0M
2022-07-15 29.40 29.40 27.00 28.80 0.0M
2022-07-14 27.40 27.40 27.00 27.00 0.0M
2022-07-13 28.00 28.00 27.40 27.40 0.0M
2022-07-12 29.50 29.50 27.00 28.50 0.0M
2022-07-11 27.60 29.50 27.60 29.50 0.0M
2022-07-08 27.70 28.80 27.00 28.80 0.0M
2022-07-07 28.40 28.90 28.20 28.90 0.0M
2022-07-06 27.40 28.20 27.40 28.20 0.0M
2022-07-05 29.00 29.00 27.50 28.20 0.0M
2022-07-04 27.20 28.90 27.20 28.90 0.0M
2022-07-01 27.10 27.10 26.80 27.10 0.0M
2022-06-30 28.50 28.80 27.00 27.00 0.0M
2022-06-29 29.00 29.00 28.00 28.00 0.0M
2022-06-28 29.00 29.00 28.30 28.30 0.0M
2022-06-27 29.00 29.40 28.70 28.90 0.0M
2022-06-23 29.40 29.40 28.80 29.00 0.0M
2022-06-22 29.60 29.60 28.10 29.00 0.0M
2022-06-21 29.20 29.90 29.20 29.60 0.0M
2022-06-20 29.30 29.30 28.50 29.00 0.0M
2022-06-17 31.00 31.00 28.10 29.00 0.0M
2022-06-16 28.80 31.70 28.70 31.70 0.0M
2022-06-15 29.20 29.60 28.80 28.90 0.0M
2022-06-14 30.00 30.00 29.60 29.60 0.0M
2022-06-13 30.20 30.30 29.00 30.00 0.0M
2022-06-10 29.40 30.00 29.40 29.60 0.0M
2022-06-09 31.00 31.00 29.20 29.40 0.0M
2022-06-08 31.40 31.40 29.60 30.30 0.0M
2022-06-07 31.50 31.60 29.90 30.00 0.0M
2022-06-03 31.90 31.90 30.60 31.00 0.0M
2022-06-02 31.80 32.20 31.70 31.70 0.0M
2022-06-01 30.80 31.80 30.80 31.80 0.0M
2022-05-31 31.90 31.90 31.00 31.00 0.0M
2022-05-30 32.00 32.00 31.50 32.00 0.0M
2022-05-27 31.30 31.90 31.20 31.80 0.0M
2022-05-25 31.50 31.50 30.70 31.30 0.0M
2022-05-24 32.30 32.30 30.20 31.10 0.0M
2022-05-23 32.40 32.40 31.80 32.30 0.0M
2022-05-20 32.10 32.70 32.10 32.30 0.0M
2022-05-19 32.20 32.50 32.10 32.50 0.0M
2022-05-18 32.70 32.70 32.10 32.70 0.0M
2022-05-17 32.30 32.70 32.00 32.70 0.0M
2022-05-16 32.30 32.30 31.70 32.30 0.0M
2022-05-13 30.80 32.20 30.80 32.00 0.0M
2022-05-12 31.50 32.50 30.60 30.60 0.0M
2022-05-11 31.40 31.40 29.90 31.20 0.0M
2022-05-10 31.50 32.00 31.00 31.40 0.0M
2022-05-09 31.20 31.70 30.90 31.00 0.0M
2022-05-06 32.70 32.70 31.50 31.90 0.0M
2022-05-05 32.50 32.80 32.10 32.30 0.0M
2022-05-04 32.80 32.80 31.90 32.00 0.0M
2022-05-03 32.60 33.00 31.80 32.60 0.0M
2022-05-02 32.10 32.80 31.10 31.80 0.0M
2022-04-29 32.60 32.90 31.90 32.10 0.0M
2022-04-28 33.00 33.20 32.10 32.70 0.0M
2022-04-27 33.50 33.50 32.50 33.00 0.0M
2022-04-26 32.60 33.40 32.60 32.70 0.0M
2022-04-25 32.80 33.20 32.50 32.60 0.0M
2022-04-22 32.50 32.80 32.50 32.80 0.0M
2022-04-21 32.60 33.40 32.50 33.10 0.0M
2022-04-20 33.30 33.30 32.60 32.60 0.0M
2022-04-19 33.90 33.90 33.00 33.50 0.0M
2022-04-14 36.20 36.20 33.20 33.90 0.0M
2022-04-13 33.60 34.60 33.20 34.60 0.0M
2022-04-12 33.60 34.20 33.60 33.60 0.0M
2022-04-11 35.80 35.80 33.10 33.50 0.0M
2022-04-08 35.40 35.40 34.00 34.70 0.0M
2022-04-07 36.00 36.00 34.80 35.40 0.0M
2022-04-06 36.30 36.40 35.70 36.00 0.0M
2022-04-05 36.50 36.50 35.40 36.30 0.0M
2022-04-04 36.20 36.50 36.20 36.40 0.0M
2022-04-01 36.80 36.80 35.50 36.10 0.0M
2022-03-31 36.75 36.75 36.35 36.60 0.0M
2022-03-30 37.55 37.55 36.35 36.70 0.0M
2022-03-29 35.80 36.75 35.00 36.35 0.0M
2022-03-28 34.00 34.65 34.00 34.65 0.0M
2022-03-25 34.05 34.05 33.45 33.95 0.0M
2022-03-24 33.65 33.90 33.45 33.85 0.0M
2022-03-23 32.85 33.65 31.70 33.65 0.0M
2022-03-22 33.45 33.45 33.30 33.30 0.0M
2022-03-21 33.75 33.95 33.15 33.40 0.0M
2022-03-18 33.90 34.00 33.75 33.75 0.0M
2022-03-17 33.95 33.95 33.50 33.70 0.0M
2022-03-16 32.25 33.70 32.20 33.50 0.0M
2022-03-15 32.50 32.50 31.30 32.25 0.0M
2022-03-14 33.25 33.25 31.75 32.50 0.0M
2022-03-11 32.60 34.00 32.35 33.15 0.0M
2022-03-10 31.95 32.50 31.95 32.05 0.0M
2022-03-09 31.55 32.50 31.50 31.95 0.0M
2022-03-08 31.75 31.75 31.10 31.55 0.0M
2022-03-07 32.55 32.55 31.00 31.75 0.0M
2022-03-04 33.10 34.15 32.50 32.55 0.0M
2022-03-03 34.00 34.05 32.80 33.60 0.0M
2022-03-02 31.00 34.00 31.00 34.00 0.0M
2022-03-01 33.70 34.15 31.00 31.95 0.1M
2022-02-28 35.90 35.90 33.90 34.25 0.0M
2022-02-25 34.50 36.00 34.50 35.90 0.0M
2022-02-24 35.30 35.90 33.40 35.70 0.0M
2022-02-23 35.00 37.00 35.00 36.45 0.0M
2022-02-22 31.20 35.00 30.55 35.00 0.1M
2022-02-21 31.25 32.95 30.50 31.20 0.0M
2022-02-18 33.30 33.45 31.00 31.00 0.0M
2022-02-17 33.60 34.30 33.20 33.30 0.0M
2022-02-16 34.25 34.75 33.50 34.10 0.0M
2022-02-15 34.40 35.00 34.10 34.25 0.0M
2022-02-14 35.50 35.50 33.00 34.10 0.0M
2022-02-11 35.70 35.70 35.15 35.15 0.0M
2022-02-10 36.15 36.15 35.65 35.65 0.0M
2022-02-09 36.10 36.10 35.80 35.80 0.0M
2022-02-08 36.00 36.20 35.90 36.00 0.0M
2022-02-07 36.00 36.00 35.80 36.00 0.0M
2022-02-04 36.25 36.25 35.75 36.00 0.0M
2022-02-03 36.20 36.40 35.65 35.65 0.0M
2022-02-02 35.90 36.20 35.75 36.15 0.0M
2022-02-01 35.85 35.85 35.50 35.65 0.0M
2022-01-31 35.70 35.80 35.40 35.80 0.0M
2022-01-28 35.95 36.15 35.05 35.05 0.0M
2022-01-27 35.05 35.80 34.45 35.50 0.0M
2022-01-26 33.10 35.20 32.50 35.20 0.0M
2022-01-25 34.10 34.10 32.90 33.00 0.0M
2022-01-24 35.15 36.40 32.90 33.50 0.0M
2022-01-21 33.75 34.45 33.30 34.00 0.0M
2022-01-20 34.50 34.50 32.60 34.10 0.0M
2022-01-19 33.40 35.20 33.40 34.30 0.0M
2022-01-18 34.85 34.90 33.45 33.75 0.0M
2022-01-17 35.95 35.95 34.40 34.40 0.0M
2022-01-14 35.60 35.60 34.65 35.35 0.0M
2022-01-13 35.80 35.80 35.30 35.60 0.0M
2022-01-12 35.50 35.50 33.00 35.00 0.6M
2022-01-11 36.50 36.50 33.40 34.80 0.0M
2022-01-10 36.50 36.50 34.00 34.25 0.0M
2022-01-07 36.50 36.50 35.50 35.70 0.0M
2022-01-05 36.25 36.50 35.60 36.45 0.0M
2022-01-04 37.25 37.25 36.25 36.25 0.0M
2022-01-03 34.50 36.20 34.50 36.00 0.0M