Evolear AB (EVOL)

EVOL
🏛️ 스웨덴 →
2.15
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
2021-12-30 54.60 54.60 50.03 50.93 0.0M
2021-12-29 49.64 54.40 49.64 53.71 0.0M
2021-12-28 54.50 57.08 48.84 49.64 0.0M
2021-12-27 50.63 55.49 48.25 55.49 0.0M
2021-12-23 52.61 55.49 48.35 51.42 0.0M
2021-12-22 52.61 54.50 52.61 52.61 0.0M
2021-12-21 44.18 54.60 41.99 52.61 0.0M
2021-12-20 40.01 45.07 40.01 43.78 0.0M
2021-12-17 45.47 58.47 42.29 46.66 0.0M
2021-12-16 47.75 49.54 43.98 44.67 0.0M
2021-12-15 47.65 50.53 45.86 50.53 0.0M
2021-12-14 53.41 53.41 46.66 46.66 0.0M
2021-12-13 48.54 52.81 48.54 49.64 0.0M
2021-12-10 53.61 53.61 46.66 48.54 0.0M
2021-12-09 55.79 56.58 51.12 53.61 0.0M
2021-12-08 58.57 58.57 55.79 55.79 0.0M
2021-12-07 60.75 60.75 57.28 58.57 0.0M
2021-12-06 69.49 69.49 57.58 59.66 0.0M
2021-12-03 64.53 66.21 63.33 65.92 0.0M
2021-12-02 68.70 69.29 65.42 67.01 0.0M
2021-12-01 67.01 72.77 66.71 68.79 0.0M
2021-11-30 67.40 72.86 66.81 71.28 0.0M
2021-11-29 65.52 68.70 65.52 66.31 0.0M
2021-11-26 66.02 69.29 64.03 66.02 0.0M
2021-11-25 66.11 70.38 66.11 66.31 0.0M
2021-11-24 67.01 69.89 63.93 69.69 0.0M
2021-11-23 64.63 67.50 64.63 66.31 0.0M
2021-11-22 69.59 72.07 66.51 68.30 0.0M
2021-11-19 70.28 70.48 69.49 69.59 0.0M
2021-11-18 70.18 73.76 68.60 68.60 0.0M
2021-11-17 71.28 73.06 68.99 72.37 0.0M
2021-11-16 71.47 73.06 66.51 73.06 0.0M
2021-11-15 71.57 73.86 68.00 71.38 0.0M
2021-11-12 72.37 72.37 71.38 71.38 0.0M
2021-11-11 70.68 70.68 69.99 69.99 0.0M
2021-11-10 71.47 71.47 69.99 71.28 0.0M
2021-11-09 74.25 74.25 70.48 70.58 0.0M
2021-11-08 70.48 74.35 70.48 74.25 0.0M
2021-11-05 71.47 73.86 69.49 70.48 0.0M
2021-11-04 71.08 74.16 71.08 71.47 0.0M
2021-11-03 74.25 74.25 71.47 72.47 0.0M
2021-11-02 72.57 74.35 72.57 74.25 0.0M
2021-11-01 72.47 72.57 72.47 72.57 0.0M
2021-10-29 73.36 73.46 70.09 73.46 0.0M
2021-10-28 75.35 75.64 75.35 75.64 0.0M
2021-10-27 71.18 72.96 71.18 72.96 0.0M
2021-10-26 72.47 78.32 56.19 74.65 0.0M
2021-10-25 70.98 74.16 70.98 71.47 0.0M
2021-10-22 72.37 74.25 70.98 70.98 0.0M
2021-10-21 70.48 74.95 69.39 71.38 0.0M
2021-10-20 71.47 74.65 68.50 71.87 0.0M
2021-10-19 71.47 75.35 70.09 71.47 0.0M
2021-10-18 71.47 75.35 69.99 75.35 0.0M
2021-10-15 72.67 73.46 71.47 73.46 0.0M
2021-10-14 72.57 79.22 72.57 73.56 0.0M
2021-10-13 74.45 76.04 70.58 76.04 0.0M
2021-10-12 74.06 76.44 73.06 76.44 0.0M
2021-10-11 70.68 74.45 61.85 74.16 0.0M
2021-10-08 71.77 76.14 71.77 71.77 0.0M
2021-10-07 76.44 79.62 72.96 76.44 0.0M
2021-10-06 75.45 79.71 75.45 77.63 0.0M
2021-10-05 75.84 79.42 74.55 75.94 0.0M
2021-10-04 70.58 89.34 70.58 77.83 0.0M
2021-10-01 72.86 74.45 68.00 70.58 0.0M
2021-09-30 71.47 73.46 71.47 72.86 0.0M
2021-09-29 72.67 77.23 70.48 75.45 0.0M
2021-09-28 76.14 76.14 71.47 72.57 0.0M
2021-09-27 78.42 78.92 73.46 78.42 0.0M
2021-09-24 78.42 78.92 76.64 78.42 0.0M
2021-09-23 76.44 78.42 73.66 76.54 0.0M
2021-09-22 75.94 76.44 73.56 75.55 0.0M
2021-09-21 78.42 78.42 72.77 75.94 0.0M
2021-09-20 79.42 79.42 75.45 78.23 0.0M
2021-09-17 78.82 81.40 76.34 79.42 0.0M
2021-09-16 76.44 79.32 76.44 78.92 0.0M
2021-09-15 77.43 83.19 76.54 79.42 0.0M
2021-09-14 80.41 80.41 77.93 80.01 0.0M
2021-09-13 78.42 82.30 78.03 82.30 0.0M
2021-09-10 80.11 80.21 79.22 80.01 0.0M
2021-09-09 78.03 79.81 77.93 79.62 0.0M
2021-09-08 81.40 81.40 76.93 79.42 0.0M
2021-09-07 80.01 94.11 80.01 83.39 0.0M
2021-09-06 85.27 85.37 80.81 84.28 0.0M
2021-09-03 83.39 85.17 82.99 83.49 0.0M
2021-09-02 83.98 83.98 82.39 83.39 0.0M
2021-09-01 80.41 85.17 79.42 83.69 0.0M
2021-08-31 80.41 85.57 79.42 80.41 0.0M
2021-08-30 85.47 85.47 79.71 80.41 0.0M
2021-08-27 81.90 84.98 81.90 82.99 0.0M
2021-08-26 86.07 86.07 77.43 80.11 0.0M
2021-08-25 86.46 86.46 78.72 80.01 0.0M
2021-08-24 84.38 86.46 80.91 86.46 0.0M
2021-08-23 85.97 88.65 80.41 84.38 0.0M
2021-08-20 90.44 94.31 80.01 90.83 0.0M
2021-08-19 97.58 97.58 84.68 88.85 0.0M
2021-08-18 95.30 102.05 79.42 93.51 0.0M
2021-08-17 97.58 123.10 95.50 114.16 0.0M
2021-08-16 105.43 105.43 95.50 97.58 0.0M
2021-08-13 105.23 109.20 104.04 105.43 0.0M
2021-08-12 99.07 106.22 98.87 103.84 0.0M
2021-08-11 97.88 104.04 94.51 99.07 0.0M
2021-08-10 96.29 98.38 93.51 97.78 0.0M
2021-08-09 92.92 98.28 91.33 96.29 0.0M
2021-08-06 95.20 95.20 91.03 92.92 0.0M
2021-08-05 93.51 97.29 89.24 95.20 0.0M
2021-08-04 90.34 94.31 89.54 91.63 0.0M
2021-08-03 93.31 95.10 89.34 91.33 0.0M
2021-08-02 88.35 93.31 87.85 93.31 0.0M
2021-07-30 93.71 93.71 88.35 88.35 0.0M
2021-07-29 94.21 97.09 89.74 90.73 0.0M
2021-07-28 86.37 104.43 85.47 94.21 0.0M
2021-07-27 87.36 91.73 86.76 89.34 0.0M
2021-07-26 90.04 90.04 85.77 89.34 0.0M
2021-07-23 79.42 95.30 79.42 95.30 0.0M
2021-07-22 79.42 80.61 77.73 79.42 0.0M
2021-07-21 79.42 80.61 79.42 80.61 0.0M
2021-07-20 81.40 81.40 77.73 79.42 0.0M
2021-07-19 82.20 83.59 79.52 81.40 0.0M
2021-07-16 80.31 83.59 79.42 80.41 0.0M
2021-07-15 79.52 81.20 79.42 80.31 0.0M
2021-07-14 81.40 83.19 79.42 80.81 0.0M
2021-07-13 82.39 83.69 78.42 83.19 0.0M
2021-07-12 87.36 88.75 83.39 85.27 0.0M
2021-07-09 84.38 87.06 82.79 84.88 0.0M
2021-07-08 88.05 88.05 82.20 84.38 0.0M
2021-07-07 85.77 90.73 84.08 84.38 0.0M
2021-07-06 85.27 89.24 83.39 83.39 0.0M
2021-07-05 85.37 88.55 82.99 84.38 0.0M
2021-07-02 89.34 95.30 79.42 83.59 0.0M
2021-07-01 84.48 87.16 78.03 87.16 0.0M
2021-06-30 75.35 85.37 74.45 82.20 0.0M
2021-06-29 76.44 77.43 72.47 74.55 0.0M
2021-06-28 76.14 78.42 74.45 76.34 0.0M
2021-06-24 79.32 79.32 72.86 76.04 0.0M
2021-06-23 78.23 81.40 74.45 74.45 0.0M
2021-06-22 80.41 80.41 75.55 78.23 0.0M
2021-06-21 76.74 80.31 74.55 80.11 0.0M
2021-06-18 77.43 82.20 74.85 76.74 0.0M
2021-06-17 82.69 82.69 77.43 79.22 0.0M
2021-06-16 77.43 80.41 77.43 79.42 0.0M
2021-06-15 80.41 80.41 78.03 80.21 0.0M
2021-06-14 79.42 80.41 78.42 78.42 0.0M
2021-06-11 81.40 81.40 76.54 79.42 0.0M
2021-06-10 76.93 83.19 74.65 81.70 0.0M
2021-06-09 79.32 80.41 74.85 76.93 0.0M
2021-06-08 76.84 79.52 76.54 79.32 0.0M
2021-06-07 85.07 85.07 74.85 76.84 0.0M
2021-06-04 80.41 87.56 80.41 85.67 0.0M
2021-06-03 88.35 88.35 79.42 80.41 0.0M
2021-06-02 86.07 86.07 82.79 86.07 0.0M
2021-06-01 86.07 90.44 79.42 86.37 0.0M
2021-05-31 86.17 88.35 84.48 85.97 0.0M
2021-05-28 83.39 88.35 79.52 86.17 0.0M
2021-05-27 81.60 86.66 78.42 83.39 0.0M
2021-05-26 79.91 81.60 78.03 81.60 0.0M
2021-05-25 77.03 81.90 77.03 79.91 0.0M
2021-05-24 75.94 77.03 72.57 77.03 0.0M
2021-05-21 77.83 77.83 72.47 75.94 0.0M
2021-05-20 79.52 85.27 70.09 77.03 0.0M
2021-05-19 87.85 87.85 77.43 79.52 0.0M
2021-05-18 86.37 88.25 84.48 87.85 0.0M
2021-05-17 89.34 92.22 85.37 87.36 0.0M
2021-05-14 89.34 93.22 87.36 91.03 0.0M
2021-05-12 89.34 92.22 78.42 89.84 0.0M
2021-05-11 102.05 102.65 88.25 92.82 0.0M
2021-05-10 109.20 111.58 103.44 103.44 0.0M
2021-05-07 104.04 109.59 104.04 109.00 0.0M
2021-05-06 102.65 109.99 102.65 104.04 0.0M
2021-05-05 110.19 110.19 101.06 102.65 0.0M
2021-05-04 110.19 110.19 99.47 110.19 0.0M
2021-05-03 111.58 111.78 106.22 106.22 0.0M
2021-04-30 108.20 109.20 104.43 106.22 0.0M
2021-04-29 104.23 114.16 104.23 104.43 0.0M
2021-04-28 105.23 108.20 100.86 101.45 0.0M
2021-04-27 104.23 108.20 104.23 105.23 0.0M
2021-04-26 104.04 106.22 99.27 106.22 0.0M
2021-04-23 104.23 104.23 84.58 104.04 0.0M
2021-04-22 102.25 104.23 101.26 104.23 0.0M
2021-04-21 107.81 107.81 102.45 102.45 0.0M
2021-04-20 108.01 109.00 104.63 105.43 0.0M
2021-04-19 108.01 108.60 108.01 108.01 0.0M
2021-04-16 109.79 109.79 101.26 108.01 0.0M
2021-04-15 106.62 113.57 106.62 109.00 0.0M
2021-04-14 107.01 115.35 106.02 109.40 0.0M
2021-04-13 112.18 115.95 104.23 111.38 0.0M
2021-04-12 116.15 116.15 106.82 112.18 0.0M
2021-04-09 123.10 123.10 102.05 116.15 0.0M
2021-04-08 101.45 134.02 101.45 123.10 0.0M
2021-04-07 102.84 104.04 99.87 101.45 0.0M
2021-04-06 104.43 107.21 98.77 107.21 0.0M
2021-04-01 100.26 104.43 99.27 103.24 0.0M
2021-03-31 102.25 104.73 99.27 104.23 0.0M
2021-03-30 105.23 105.23 101.75 102.25 0.0M
2021-03-29 105.23 105.23 100.26 104.73 0.0M
2021-03-26 105.23 107.71 105.23 105.23 0.0M
2021-03-25 110.19 116.64 104.23 105.23 0.0M
2021-03-24 111.68 112.18 100.26 110.19 0.0M
2021-03-23 114.66 114.66 109.20 111.68 0.0M
2021-03-22 118.63 118.63 110.19 115.15 0.0M
2021-03-19 119.12 122.10 113.17 118.63 0.0M
2021-03-18 115.15 123.10 111.18 116.15 0.0M
2021-03-17 116.64 118.13 111.18 115.15 0.0M
2021-03-16 116.64 120.12 114.66 116.64 0.0M
2021-03-15 119.62 121.11 115.15 116.64 0.0M
2021-03-12 119.12 124.09 119.12 120.61 0.0M
2021-03-11 118.13 121.61 114.66 118.63 0.0M
2021-03-10 119.12 124.09 116.15 118.13 0.0M
2021-03-09 119.62 119.62 117.14 118.13 0.0M
2021-03-08 119.62 119.62 117.14 119.62 0.0M
2021-03-05 119.12 120.12 117.64 120.12 0.0M
2021-03-04 119.12 120.12 114.16 120.12 0.0M
2021-03-03 121.61 121.61 117.64 119.12 0.0M
2021-03-02 118.63 122.60 116.15 121.61 0.0M
2021-03-01 116.64 123.10 113.17 118.63 0.0M
2021-02-26 128.06 128.06 114.16 116.64 0.0M
2021-02-25 128.56 128.56 113.17 118.13 0.0M
2021-02-24 121.11 133.02 121.11 125.58 0.0M
2021-02-23 119.12 124.58 111.18 119.12 0.0M
2021-02-22 120.37 121.31 118.50 118.97 0.0M
2021-02-19 111.01 121.78 111.01 120.37 0.0M
2021-02-18 111.94 121.78 111.94 114.75 0.0M
2021-02-17 114.28 118.97 114.28 116.16 0.0M
2021-02-16 121.78 121.78 113.35 114.28 0.0M
2021-02-15 115.69 124.59 114.28 121.31 0.0M
2021-02-12 113.82 119.44 113.35 115.69 0.0M
2021-02-11 114.28 116.16 113.82 115.22 0.0M
2021-02-10 115.22 116.63 113.35 114.28 0.0M
2021-02-09 113.82 118.97 113.82 115.22 0.0M
2021-02-08 118.03 118.97 113.35 116.16 0.0M
2021-02-05 114.75 119.90 114.75 118.03 0.0M
2021-02-04 118.03 119.44 115.22 116.63 0.0M
2021-02-03 116.63 119.90 115.69 118.03 0.0M
2021-02-02 124.12 125.53 114.28 116.16 0.0M
2021-02-01 120.37 124.12 118.97 124.12 0.0M
2021-01-29 114.75 123.18 112.88 118.97 0.0M
2021-01-28 119.90 119.90 112.88 114.75 0.0M
2021-01-27 125.99 125.99 116.63 117.09 0.0M
2021-01-26 119.90 119.90 117.09 118.97 0.0M
2021-01-25 117.56 124.59 117.56 120.84 0.0M
2021-01-22 116.16 117.09 113.82 115.69 0.0M
2021-01-21 115.69 118.97 112.41 118.03 0.0M
2021-01-20 117.09 117.56 114.75 115.69 0.0M
2021-01-19 117.56 120.37 116.16 117.56 0.0M
2021-01-18 119.90 119.90 117.09 119.90 0.0M
2021-01-15 120.37 120.37 117.56 119.90 0.0M
2021-01-14 120.37 121.31 118.03 120.84 0.0M
2021-01-13 118.97 120.84 117.09 120.37 0.0M
2021-01-12 120.84 121.78 116.16 118.97 0.0M
2021-01-11 120.84 121.78 119.90 120.84 0.0M
2021-01-08 126.46 127.40 119.90 120.84 0.0M
2021-01-07 121.31 126.46 120.84 126.46 0.0M
2021-01-06 1.29 1.29 1.29 1.29 0.0M
2021-01-05 122.71 125.53 119.90 120.84 0.0M
2021-01-04 133.02 133.02 119.44 122.71 0.0M