Enrad AB (ENRAD)

ENRAD
🏛️ 스웨덴 →
10.75
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-29 11.00 11.25 10.65 10.75 0.0M
2025-09-26 11.00 11.20 11.00 11.20 0.0M
2025-09-25 11.00 11.50 10.50 11.00 0.0M
2025-09-24 11.25 11.45 10.55 11.40 0.0M
2025-09-23 10.45 11.25 10.45 11.00 0.0M
2025-09-22 10.35 11.30 10.30 11.30 0.0M
2025-09-19 10.20 11.00 10.20 10.30 0.0M
2025-09-18 10.50 10.50 10.50 10.50 0.0M
2025-09-17 11.00 11.00 10.40 10.70 0.0M
2025-09-16 11.35 11.35 10.90 11.10 0.0M
2025-09-15 11.45 11.45 11.45 11.45 0.0M
2025-09-12 10.30 10.50 10.30 10.50 0.0M
2025-09-11 11.60 11.60 10.35 10.95 0.0M
2025-09-10 10.80 10.80 10.80 10.80 0.0M
2025-09-08 10.90 10.90 10.90 10.90 0.0M
2025-09-05 11.40 11.50 11.20 11.20 0.0M
2025-09-04 10.65 11.50 10.65 11.50 0.0M
2025-09-03 10.80 10.95 10.40 10.40 0.0M
2025-09-02 11.25 11.25 11.25 11.25 0.0M
2025-09-01 11.30 11.30 10.35 11.30 0.0M
2025-08-29 10.85 11.00 10.70 10.70 0.0M
2025-08-28 11.25 11.25 10.60 10.70 0.0M
2025-08-27 11.35 11.75 11.00 11.00 0.0M
2025-08-26 10.85 10.85 10.50 10.85 0.0M
2025-08-25 10.85 10.85 10.85 10.85 0.0M
2025-08-22 11.80 11.80 10.85 10.85 0.0M
2025-08-21 10.80 11.00 10.80 10.85 0.0M
2025-08-20 11.85 11.85 11.45 11.45 0.0M
2025-08-19 10.60 11.70 10.60 11.70 0.0M
2025-08-18 10.90 11.50 10.90 11.50 0.0M
2025-08-15 10.95 10.95 10.90 10.90 0.0M
2025-08-13 11.15 11.15 11.15 11.15 0.0M
2025-08-12 11.20 11.20 11.20 11.20 0.0M
2025-08-11 11.25 11.25 10.10 10.35 0.0M
2025-08-08 10.50 11.45 10.20 11.45 0.0M
2025-08-07 10.80 10.80 10.80 10.80 0.0M
2025-08-06 10.60 11.65 10.60 11.25 0.0M
2025-08-05 11.05 11.05 10.55 11.00 0.0M
2025-08-04 11.55 11.55 11.10 11.10 0.0M
2025-08-01 10.40 11.85 10.40 11.00 0.0M
2025-07-31 10.10 11.30 10.10 11.25 0.0M
2025-07-30 10.50 10.85 10.05 10.85 0.0M
2025-07-29 10.60 10.60 10.60 10.60 0.0M
2025-07-28 9.82 10.95 9.82 10.90 0.0M
2025-07-25 10.95 10.95 10.50 10.50 0.0M
2025-07-23 10.00 10.50 10.00 10.50 0.0M
2025-07-22 10.90 10.95 10.00 10.50 0.0M
2025-07-21 10.15 10.90 9.94 10.85 0.0M
2025-07-18 10.30 10.30 10.30 10.30 0.0M
2025-07-17 10.20 10.30 10.15 10.15 0.0M
2025-07-16 10.50 11.00 10.50 11.00 0.0M
2025-07-15 10.45 11.00 10.40 11.00 0.0M
2025-07-14 10.40 10.45 10.40 10.45 0.0M
2025-07-11 10.10 11.00 10.10 11.00 0.0M
2025-07-10 11.00 11.00 10.10 10.95 0.0M
2025-07-09 11.05 11.05 11.05 11.05 0.0M
2025-07-08 9.82 11.00 9.82 11.00 0.0M
2025-07-07 9.82 10.95 9.82 10.95 0.0M
2025-07-04 10.30 10.40 10.30 10.40 0.0M
2025-07-03 9.24 11.20 9.24 10.35 0.0M
2025-07-02 10.65 11.95 10.65 11.00 0.0M
2025-06-30 9.80 10.20 9.80 10.20 0.0M
2025-06-27 10.10 10.50 10.10 10.40 0.0M
2025-06-26 10.30 10.50 10.00 10.50 0.0M
2025-06-25 10.30 11.30 10.30 10.95 0.0M
2025-06-24 10.05 11.35 10.05 10.95 0.0M
2025-06-23 10.55 10.55 10.00 10.55 0.0M
2025-06-19 10.60 10.60 10.60 10.60 0.0M
2025-06-18 10.90 10.90 10.85 10.85 0.0M
2025-06-17 10.55 10.90 10.20 10.45 0.0M
2025-06-16 10.60 11.60 10.50 11.60 0.0M
2025-06-13 10.75 11.90 10.60 11.40 0.0M
2025-06-12 11.00 11.45 10.65 11.40 0.0M
2025-06-11 10.70 11.50 10.70 11.45 0.0M
2025-06-10 10.70 11.65 10.60 11.60 0.0M
2025-06-09 11.00 11.20 11.00 11.10 0.0M
2025-06-05 11.20 11.20 11.00 11.15 0.0M
2025-06-04 11.85 11.85 11.20 11.75 0.0M
2025-06-03 11.85 11.85 11.20 11.20 0.0M
2025-06-02 12.35 12.35 11.45 11.50 0.0M
2025-05-30 11.20 11.50 11.20 11.40 0.0M
2025-05-28 12.40 12.40 12.40 12.40 0.0M
2025-05-27 11.95 12.40 11.10 11.95 0.0M
2025-05-26 12.55 12.55 10.50 12.45 0.0M
2025-05-23 11.00 12.35 10.50 11.70 0.0M
2025-05-22 10.45 12.45 10.45 11.00 0.0M
2025-05-21 11.40 11.40 10.75 10.90 0.0M
2025-05-20 11.60 13.00 10.40 11.40 0.0M
2025-05-19 12.45 12.45 11.60 11.60 0.0M
2025-05-16 11.60 13.40 11.60 12.65 0.0M
2025-05-15 11.35 12.10 11.35 11.60 0.0M
2025-05-14 11.95 12.15 11.15 12.00 0.0M
2025-05-13 12.00 12.40 11.30 12.00 0.0M
2025-05-12 11.10 12.45 10.50 11.30 0.0M
2025-05-09 11.10 11.10 11.10 11.10 0.0M
2025-05-08 11.40 12.30 11.05 11.05 0.0M
2025-05-07 11.95 11.95 10.55 11.45 0.0M
2025-05-06 10.40 12.90 10.15 12.20 0.0M
2025-05-05 9.90 10.00 9.90 10.00 0.0M
2025-05-02 10.50 10.50 10.00 10.25 0.0M
2025-04-30 10.35 10.35 9.70 9.80 0.0M
2025-04-29 10.40 10.40 10.35 10.35 0.0M
2025-04-28 10.60 10.85 10.10 10.40 0.0M
2025-04-25 10.60 11.10 9.74 10.90 0.0M
2025-04-24 9.50 12.50 9.50 9.72 0.0M
2025-04-23 10.05 10.05 9.12 9.96 0.0M
2025-04-22 10.70 10.70 10.10 10.30 0.0M
2025-04-17 9.02 10.70 9.02 10.65 0.0M
2025-04-16 10.10 10.10 9.70 10.10 0.0M
2025-04-15 10.90 10.90 9.22 10.35 0.0M
2025-04-14 9.98 10.20 9.98 10.20 0.0M
2025-04-11 10.40 10.40 9.98 9.98 0.0M
2025-04-10 11.00 11.00 9.88 9.88 0.0M
2025-04-09 10.80 10.80 9.40 10.05 0.0M
2025-04-08 10.90 10.90 9.32 9.70 0.0M
2025-04-07 9.94 13.45 8.42 9.00 0.0M
2025-04-04 10.50 10.90 9.30 9.90 0.0M
2025-04-03 11.60 11.60 10.50 10.90 0.0M
2025-04-02 12.00 12.00 11.70 11.70 0.0M
2025-04-01 10.70 10.70 10.70 10.70 0.0M
2025-03-31 10.20 10.30 10.20 10.30 0.0M
2025-03-28 11.60 11.60 10.30 10.50 0.0M
2025-03-27 10.50 11.90 10.50 10.90 0.0M
2025-03-26 12.00 12.00 10.40 10.40 0.0M
2025-03-25 11.90 12.10 11.10 12.00 0.0M
2025-03-24 12.10 13.60 10.30 11.90 0.0M
2025-03-21 11.10 12.20 11.10 12.10 0.0M
2025-03-20 11.80 11.80 10.50 11.50 0.0M
2025-03-19 12.50 12.50 10.60 11.80 0.0M
2025-03-18 11.50 14.80 9.70 11.90 0.0M
2025-03-17 9.50 11.00 9.05 10.50 0.0M
2025-03-14 10.50 12.30 10.50 11.10 0.0M
2025-03-13 10.90 11.50 10.50 10.50 0.0M
2025-03-12 11.40 11.40 10.50 10.50 0.0M
2025-03-11 10.30 11.00 9.35 10.50 0.0M
2025-03-10 10.50 11.30 10.50 11.30 0.0M
2025-03-07 10.50 10.50 10.40 10.40 0.0M
2025-03-06 11.00 11.40 10.30 10.50 0.0M
2025-03-05 10.50 11.30 10.10 10.30 0.0M
2025-03-04 10.00 11.10 10.00 10.80 0.1M
2025-03-03 9.50 11.90 9.35 11.90 0.0M
2025-02-28 10.00 11.40 9.15 10.20 0.0M
2025-02-27 10.10 10.40 9.70 10.00 0.0M
2025-02-26 10.40 11.20 10.10 10.10 0.0M
2025-02-25 11.00 11.50 10.00 11.50 0.0M
2025-02-24 10.12 10.81 9.92 10.81 0.0M
2025-02-21 10.91 11.01 10.12 10.62 0.0M
2025-02-20 10.42 11.31 10.12 10.91 0.0M
2025-02-19 11.61 12.80 10.72 11.41 0.0M
2025-02-18 13.10 13.10 11.11 11.61 0.0M
2025-02-17 11.70 13.50 11.50 13.50 0.0M
2025-02-14 11.40 11.70 11.10 11.70 0.0M
2025-02-13 11.90 11.90 11.20 11.30 0.0M
2025-02-12 11.50 12.00 11.20 11.20 0.0M
2025-02-11 13.30 13.70 11.30 11.90 0.0M
2025-02-10 12.20 14.50 11.20 13.30 0.0M
2025-02-07 12.00 14.80 11.90 13.30 0.0M
2025-02-06 12.60 13.40 12.20 13.40 0.0M
2025-02-05 13.90 13.90 12.70 12.70 0.0M
2025-02-04 12.10 13.50 12.10 12.50 0.0M
2025-02-03 12.60 14.30 11.70 11.70 0.0M
2025-01-31 14.60 14.60 11.20 11.50 0.0M
2025-01-30 14.30 15.00 14.30 14.60 0.0M
2025-01-29 13.50 14.90 13.50 14.30 0.0M
2025-01-28 13.90 13.90 12.50 13.50 0.0M
2025-01-27 12.40 14.90 11.90 12.90 0.0M
2025-01-24 13.00 13.00 11.90 12.90 0.0M
2025-01-23 11.40 15.50 11.40 13.40 0.0M
2025-01-22 11.80 11.80 11.00 11.40 0.0M
2025-01-21 11.40 12.70 11.20 11.30 0.0M
2025-01-20 11.20 12.90 10.30 11.20 0.0M
2025-01-17 11.60 12.20 11.30 11.30 0.0M
2025-01-16 12.20 13.20 11.00 11.50 0.0M
2025-01-15 12.70 12.70 11.10 12.20 0.0M
2025-01-14 12.40 12.40 12.00 12.00 0.0M
2025-01-13 12.80 13.90 11.30 12.60 0.0M
2025-01-10 14.40 14.80 12.10 13.60 0.0M
2025-01-09 13.50 14.80 12.80 13.50 0.0M
2025-01-08 14.20 14.40 12.50 14.30 0.0M
2025-01-07 14.80 14.80 13.70 13.80 0.0M
2025-01-03 12.30 16.00 11.70 13.60 0.1M
2025-01-02 10.90 13.90 10.90 12.40 0.0M