JonDeTech Sensors (JDT)

JDT
🏛️ 스웨덴 →
0.68
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 3.46 4.18 3.38 3.90 0.5M
2023-12-28 3.46 3.54 3.26 3.38 0.3M
2023-12-27 3.10 3.40 3.00 3.24 0.4M
2023-12-22 3.20 3.68 2.90 3.08 0.5M
2023-12-21 3.50 3.98 2.76 3.20 0.9M
2023-12-20 2.04 3.56 1.90 3.38 1.5M
2023-12-19 1.84 1.88 1.76 1.86 0.1M
2023-12-18 1.98 2.00 1.76 1.84 0.1M
2023-12-15 1.88 2.22 1.76 2.00 0.3M
2023-12-14 1.88 2.10 1.74 1.90 0.2M
2023-12-13 1.96 1.96 1.66 1.84 0.4M
2023-12-12 1.90 2.30 1.70 1.80 0.4M
2023-12-11 2.38 2.38 1.76 1.82 0.5M
2023-12-08 2.14 2.30 1.82 2.10 0.2M
2023-12-07 2.58 2.70 2.02 2.02 0.2M
2023-12-06 2.94 4.90 2.36 2.50 0.4M
2023-12-05 3.50 3.50 2.62 2.78 0.1M
2023-12-04 4.90 4.90 3.00 3.52 0.2M
2023-12-01 6.00 6.00 3.60 5.00 0.0M
2023-11-30 6.26 6.26 6.00 6.00 0.0M
2023-11-29 6.00 6.06 5.26 5.78 0.0M
2023-11-28 5.70 6.00 5.40 6.00 0.0M
2023-11-27 6.16 6.16 5.62 5.68 0.0M
2023-11-24 7.00 7.00 5.50 6.16 0.0M
2023-11-23 6.30 7.00 6.00 6.20 0.0M
2023-11-22 6.04 6.46 5.52 6.42 0.0M
2023-11-21 6.58 6.58 6.00 6.04 0.0M
2023-11-20 5.62 7.00 5.62 6.58 0.0M
2023-11-17 6.50 7.98 5.38 5.62 0.0M
2023-11-16 6.50 6.50 5.50 6.20 0.0M
2023-11-15 5.54 5.98 5.02 5.78 0.0M
2023-11-14 5.08 5.56 4.76 5.54 0.0M
2023-11-13 4.78 4.94 4.78 4.90 0.0M
2023-11-10 5.30 5.32 4.92 5.04 0.0M
2023-11-09 5.42 5.42 5.02 5.26 0.0M
2023-11-08 6.22 6.26 5.18 5.48 0.0M
2023-11-07 5.96 6.58 5.80 6.20 0.0M
2023-11-06 7.00 7.00 5.76 5.96 0.0M
2023-11-03 5.50 7.98 5.20 5.62 0.0M
2023-11-02 5.22 5.22 4.46 4.50 0.0M
2023-11-01 5.28 5.28 4.98 4.98 0.0M
2023-10-31 4.02 6.50 4.02 5.38 0.0M
2023-10-30 4.38 4.62 4.14 4.14 0.0M
2023-10-27 4.70 4.98 3.44 4.38 0.0M
2023-10-26 4.72 4.74 4.42 4.44 0.0M
2023-10-25 4.00 5.04 4.00 4.54 0.0M
2023-10-24 4.24 4.24 3.00 4.14 0.1M
2023-10-23 5.30 5.44 4.18 4.58 0.0M
2023-10-20 7.40 7.40 5.12 5.28 0.0M
2023-10-19 6.16 7.98 5.32 6.28 0.0M
2023-10-18 6.78 6.78 6.16 6.48 0.0M
2023-10-17 6.80 9.08 6.20 6.78 0.0M
2023-10-16 7.30 7.30 6.46 6.46 0.0M
2023-10-13 7.36 7.38 7.00 7.30 0.0M
2023-10-12 7.28 7.36 6.64 7.36 0.0M
2023-10-11 8.60 8.60 6.60 7.00 0.0M
2023-10-10 8.64 8.64 7.28 7.46 0.0M
2023-10-09 8.30 9.18 7.80 8.62 0.0M
2023-10-06 7.50 7.90 7.22 7.80 0.0M
2023-10-05 8.00 8.00 7.40 7.62 0.0M
2023-10-04 7.48 7.80 7.40 7.40 0.0M
2023-10-03 7.24 7.42 7.00 7.40 0.0M
2023-10-02 7.00 7.26 7.00 7.26 0.0M
2023-09-29 7.80 7.80 7.02 7.04 0.0M
2023-09-28 7.58 7.58 7.02 7.10 0.0M
2023-09-27 7.02 7.78 7.02 7.50 0.0M
2023-09-26 6.78 7.06 6.42 7.02 0.0M
2023-09-25 7.18 7.18 6.42 6.78 0.0M
2023-09-22 7.10 7.36 6.80 7.18 0.0M
2023-09-21 7.00 8.00 6.80 7.12 0.0M
2023-09-20 8.48 8.88 7.84 8.10 0.0M
2023-09-19 8.32 8.46 8.10 8.40 0.0M
2023-09-18 8.00 8.48 7.64 7.90 0.0M
2023-09-15 8.00 8.88 6.56 7.90 0.0M
2023-09-14 12.50 12.50 6.40 7.90 0.1M
2023-09-13 13.30 13.70 13.00 13.70 0.0M
2023-09-12 13.90 13.90 13.05 13.30 0.0M
2023-09-11 14.15 14.95 13.05 13.95 0.0M
2023-09-08 15.00 15.00 14.60 14.65 0.0M
2023-09-07 15.10 15.55 15.10 15.20 0.0M
2023-09-06 15.25 16.95 14.80 15.10 0.0M
2023-09-05 16.45 16.45 15.30 15.35 0.0M
2023-09-04 17.10 17.10 15.10 15.10 0.0M
2023-09-01 15.30 17.80 15.30 16.50 0.0M
2023-08-31 14.90 15.35 14.60 15.30 0.0M
2023-08-30 14.00 15.70 14.00 14.90 0.0M
2023-08-29 13.40 14.35 13.40 13.95 0.0M
2023-08-28 12.60 14.95 12.60 13.40 0.0M
2023-08-25 12.50 13.85 12.50 12.60 0.0M
2023-08-24 12.50 14.10 12.15 12.50 0.0M
2023-08-23 12.25 12.50 11.95 12.15 0.0M
2023-08-22 12.25 12.55 12.15 12.25 0.0M
2023-08-21 12.35 13.50 12.00 12.15 0.0M
2023-08-18 12.70 12.70 12.00 12.35 0.0M
2023-08-17 14.00 14.35 12.95 12.95 0.0M
2023-08-16 14.15 15.00 13.80 14.00 0.0M
2023-08-15 15.05 16.25 13.50 14.70 0.0M
2023-08-14 16.50 17.95 15.00 15.05 0.0M
2023-08-11 16.80 16.80 15.00 16.65 0.0M
2023-08-10 17.40 18.25 16.00 16.80 0.0M
2023-08-09 17.85 18.95 15.95 17.40 0.0M
2023-08-08 20.50 21.90 16.00 17.90 0.0M
2023-08-07 22.60 22.60 19.60 19.95 0.0M
2023-08-04 21.40 25.50 20.50 23.60 0.0M
2023-08-03 22.80 24.00 20.50 21.40 0.0M
2023-08-02 21.00 25.00 17.15 21.20 0.0M
2023-08-01 27.50 29.00 21.50 21.90 0.0M
2023-07-31 30.00 34.80 27.00 27.50 0.0M
2023-07-28 29.80 32.50 27.20 29.00 0.0M
2023-07-27 24.00 30.00 22.00 27.20 0.0M
2023-07-26 27.00 35.90 21.10 21.10 0.1M
2023-07-25 14.90 36.80 14.90 25.00 0.1M
2023-07-24 12.00 16.00 11.95 14.90 0.1M
2023-07-21 11.95 11.95 10.50 11.35 0.0M
2023-07-20 13.95 13.95 10.10 10.60 0.0M
2023-07-19 12.00 12.20 10.90 11.50 0.0M
2023-07-18 13.00 13.00 11.55 12.00 0.0M
2023-07-17 14.15 14.55 11.90 12.50 0.0M
2023-07-14 14.70 16.55 14.15 14.15 0.0M
2023-07-13 15.00 15.00 14.35 14.70 0.0M
2023-07-12 15.70 15.70 14.70 15.00 0.0M
2023-07-11 15.05 15.65 14.45 15.25 0.0M
2023-07-10 16.00 16.00 15.10 15.20 0.0M
2023-07-07 16.00 16.00 15.45 15.90 0.0M
2023-07-06 16.75 17.90 15.50 16.00 0.0M
2023-07-05 17.00 19.15 15.75 16.75 0.0M
2023-07-04 18.30 18.30 16.50 17.00 0.0M
2023-07-03 19.95 19.95 18.00 18.25 0.0M
2023-06-30 20.70 20.70 19.95 20.40 0.0M
2023-06-29 21.10 21.40 20.30 21.20 0.0M
2023-06-28 21.50 22.50 20.30 20.90 0.0M
2023-06-27 22.20 23.90 21.00 21.00 0.0M
2023-06-26 24.20 27.90 22.00 22.20 0.0M
2023-06-22 24.20 25.90 22.20 24.10 0.0M
2023-06-21 23.00 24.20 23.00 24.20 0.0M
2023-06-20 24.00 25.90 23.00 23.00 0.0M
2023-06-19 26.00 27.50 23.10 23.30 0.0M
2023-06-16 26.00 30.00 25.20 26.00 0.0M
2023-06-15 22.30 29.00 22.00 25.00 0.0M
2023-06-14 20.50 24.00 20.40 22.00 0.0M
2023-06-13 20.20 22.00 19.20 22.00 0.0M
2023-06-12 21.80 21.80 19.95 20.20 0.0M
2023-06-09 21.20 22.50 19.90 21.80 0.0M
2023-06-08 21.20 22.40 20.30 21.20 0.0M
2023-06-07 22.20 22.20 19.90 21.20 0.0M
2023-06-05 22.60 22.80 21.00 22.20 0.0M
2023-06-02 21.70 25.00 20.20 24.90 0.0M
2023-06-01 22.40 22.40 20.70 21.50 0.0M
2023-05-31 23.50 25.90 21.10 23.30 0.0M
2023-05-30 25.00 25.00 20.10 23.50 0.0M
2023-05-29 26.40 26.40 23.10 25.00 0.0M
2023-05-26 28.40 28.60 24.20 26.40 0.0M
2023-05-25 30.00 30.00 27.00 28.70 0.0M
2023-05-24 30.60 31.10 28.50 29.00 0.0M
2023-05-23 30.10 31.10 30.10 30.60 0.0M
2023-05-22 32.50 32.50 30.00 30.00 0.0M
2023-05-19 29.50 32.70 27.20 32.70 0.0M
2023-05-17 32.60 32.60 29.80 29.80 0.0M
2023-05-16 31.70 32.60 31.10 31.40 0.0M
2023-05-15 31.80 33.90 31.80 32.60 0.0M
2023-05-12 31.90 33.50 31.50 31.80 0.0M
2023-05-11 31.90 32.90 30.80 31.90 0.0M
2023-05-10 29.00 32.00 27.00 31.90 0.0M
2023-05-09 31.50 31.50 27.30 28.80 0.0M
2023-05-08 31.80 33.90 29.10 29.40 0.0M
2023-05-05 32.00 38.80 30.00 31.80 0.0M
2023-05-04 27.10 32.90 27.00 30.00 0.0M
2023-05-03 32.00 33.00 30.20 31.90 0.0M
2023-05-02 33.00 33.00 29.60 32.00 0.0M
2023-04-28 33.40 34.90 33.20 34.10 0.0M
2023-04-27 35.10 37.00 33.00 33.30 0.0M
2023-04-26 36.00 36.30 35.00 36.20 0.0M
2023-04-25 35.00 36.60 35.00 36.00 0.0M
2023-04-24 37.10 38.40 35.00 35.00 0.0M
2023-04-21 38.30 42.90 36.00 36.80 0.0M
2023-04-20 35.00 41.60 33.80 41.60 0.0M
2023-04-19 36.50 36.50 34.50 34.80 0.0M
2023-04-18 36.50 39.90 35.30 35.80 0.0M
2023-04-17 36.50 40.00 36.10 37.60 0.0M
2023-04-14 34.60 37.10 34.10 36.50 0.0M
2023-04-13 35.20 35.70 32.80 34.50 0.0M
2023-04-12 34.50 37.00 33.50 36.70 0.0M
2023-04-11 34.90 35.00 33.50 34.40 0.0M
2023-04-06 39.20 40.50 30.50 34.90 0.0M
2023-04-05 39.50 41.90 38.70 41.80 0.0M
2023-04-04 37.00 41.80 35.70 41.40 0.0M
2023-04-03 34.70 41.00 34.60 37.00 0.0M
2023-03-31 38.00 40.30 34.60 35.90 0.0M
2023-03-30 32.10 39.00 32.00 38.00 0.0M
2023-03-29 31.70 31.70 30.40 31.70 0.0M
2023-03-28 32.30 33.00 28.90 31.70 0.0M
2023-03-27 32.60 33.60 30.60 32.30 0.0M
2023-03-24 34.80 34.80 31.10 31.10 0.0M
2023-03-23 34.30 35.10 33.30 34.60 0.0M
2023-03-22 33.90 37.40 32.50 34.00 0.0M
2023-03-21 34.50 35.00 32.10 34.50 0.0M
2023-03-20 35.40 37.10 31.20 34.50 0.0M
2023-03-17 36.60 37.90 32.50 35.40 0.0M
2023-03-16 36.10 36.90 35.00 36.60 0.0M
2023-03-15 37.00 37.00 32.90 36.30 0.0M
2023-03-14 36.50 37.40 36.50 37.30 0.0M
2023-03-13 38.90 38.90 36.10 36.50 0.0M
2023-03-10 40.00 40.00 38.00 38.90 0.0M
2023-03-09 39.90 40.60 38.40 40.00 0.0M
2023-03-08 41.10 41.80 37.90 40.00 0.0M
2023-03-07 41.40 42.00 39.00 41.10 0.0M
2023-03-06 40.10 42.90 38.90 41.00 0.0M
2023-03-03 43.30 44.00 39.60 40.30 0.0M
2023-03-02 43.30 45.00 40.80 42.90 0.0M
2023-03-01 47.00 47.00 40.00 43.00 0.0M
2023-02-28 46.30 47.40 44.90 46.90 0.0M
2023-02-27 46.00 47.30 44.80 46.40 0.0M
2023-02-24 43.90 47.20 42.40 44.80 0.0M
2023-02-23 44.80 44.80 40.00 42.10 0.0M
2023-02-22 46.60 46.60 41.20 44.80 0.0M
2023-02-21 48.00 48.00 45.10 47.90 0.0M
2023-02-20 51.00 51.00 46.20 47.70 0.0M
2023-02-17 48.50 51.80 48.10 50.00 0.0M
2023-02-16 43.30 53.80 43.30 48.50 0.0M
2023-02-15 45.10 45.70 42.70 43.30 0.0M
2023-02-14 45.80 47.00 42.60 45.10 0.0M
2023-02-13 45.10 51.00 38.90 45.10 0.1M
2023-02-10 45.00 46.20 42.90 43.70 0.0M
2023-02-09 47.40 55.20 43.50 45.50 0.0M
2023-02-08 46.70 48.90 46.20 47.40 0.0M
2023-02-07 49.80 49.80 45.70 46.60 0.0M
2023-02-06 49.50 52.00 48.20 49.20 0.0M
2023-02-03 47.90 50.00 47.90 49.50 0.0M
2023-02-02 47.90 49.10 43.30 47.90 0.0M
2023-02-01 46.90 50.00 44.00 47.80 0.0M
2023-01-31 48.60 49.70 43.00 44.00 0.0M
2023-01-30 61.00 62.80 46.10 48.50 0.0M
2023-01-27 55.40 66.80 55.20 56.60 0.0M
2023-01-26 62.80 81.00 55.00 55.00 0.1M
2023-01-25 42.20 64.00 39.60 61.20 0.1M
2023-01-24 40.70 43.50 39.20 42.10 0.0M
2023-01-23 40.10 44.00 39.40 40.10 0.0M
2023-01-20 39.00 41.10 39.00 40.30 0.0M
2023-01-19 41.10 41.10 38.60 39.80 0.0M
2023-01-18 38.80 41.00 38.80 41.00 0.0M
2023-01-17 40.20 41.10 37.70 38.80 0.0M
2023-01-16 39.60 41.70 39.60 40.20 0.0M
2023-01-13 36.60 40.00 36.60 39.50 0.0M
2023-01-12 36.60 37.30 34.80 36.60 0.0M
2023-01-11 39.50 39.50 35.80 36.60 0.0M
2023-01-10 40.50 42.50 38.30 39.50 0.0M
2023-01-09 45.50 45.50 40.00 40.50 0.0M
2023-01-05 46.50 46.50 42.00 43.80 0.0M
2023-01-04 46.00 47.00 42.10 45.50 0.0M
2023-01-03 45.00 48.00 43.90 46.00 0.0M
2023-01-02 46.30 50.40 45.00 46.10 0.0M