Nepa AB (NEPA)

NEPA
🏛️ 스웨덴 →
15.95
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
2025-10-03 16.10 16.10 15.35 15.95 0.0M
2025-10-02 16.20 16.20 15.65 15.80 0.0M
2025-10-01 16.35 16.35 15.60 16.20 0.0M
2025-09-30 16.55 16.55 16.05 16.35 0.0M
2025-09-29 16.05 16.40 16.00 16.40 0.0M
2025-09-26 16.45 16.55 16.00 16.00 0.0M
2025-09-25 17.35 17.35 16.10 16.10 0.0M
2025-09-24 17.20 17.45 17.05 17.05 0.0M
2025-09-23 17.20 17.50 16.95 17.20 0.0M
2025-09-22 16.60 16.95 16.60 16.95 0.0M
2025-09-19 16.70 17.10 16.70 17.10 0.2M
2025-09-18 17.20 17.50 16.70 17.20 0.0M
2025-09-17 17.40 17.55 17.05 17.50 0.0M
2025-09-16 17.55 17.55 17.30 17.40 0.0M
2025-09-15 17.20 17.65 16.70 17.65 0.0M
2025-09-12 17.00 17.20 16.80 17.20 0.0M
2025-09-11 17.10 17.10 16.80 16.80 0.0M
2025-09-10 16.60 17.00 16.60 16.80 0.0M
2025-09-09 16.70 16.70 16.45 16.55 0.0M
2025-09-08 17.00 17.00 16.65 16.90 0.0M
2025-09-05 16.75 17.00 16.55 17.00 0.0M
2025-09-04 16.70 16.75 16.65 16.75 0.0M
2025-09-03 16.95 17.00 16.50 17.00 0.0M
2025-09-02 17.05 17.50 16.85 17.00 0.0M
2025-09-01 16.70 16.95 16.60 16.85 0.0M
2025-08-29 17.30 17.30 16.80 17.15 0.0M
2025-08-28 17.50 17.50 17.10 17.30 0.0M
2025-08-27 17.75 17.75 17.15 17.55 0.0M
2025-08-26 17.60 17.65 17.30 17.50 0.0M
2025-08-25 17.35 18.35 17.25 17.50 0.0M
2025-08-22 16.85 17.90 16.85 17.35 0.0M
2025-08-21 16.80 17.40 16.80 17.35 0.0M
2025-08-20 16.85 16.85 16.45 16.80 0.0M
2025-08-19 16.10 17.00 16.00 16.60 0.1M
2025-08-18 16.60 16.85 15.90 16.20 0.0M
2025-08-15 18.50 18.50 16.35 16.50 0.2M
2025-08-14 20.00 20.40 19.75 20.20 0.0M
2025-08-13 20.00 20.60 20.00 20.60 0.0M
2025-08-12 20.40 20.70 19.70 20.40 0.0M
2025-08-11 20.40 20.40 19.75 20.40 0.0M
2025-08-08 19.85 20.80 19.80 20.30 0.0M
2025-08-07 19.85 20.20 19.70 19.95 0.0M
2025-08-06 19.25 19.85 19.25 19.85 0.0M
2025-08-05 19.50 19.50 19.50 19.50 0.0M
2025-08-04 19.45 20.00 19.45 19.45 0.0M
2025-08-01 20.00 20.40 19.40 19.60 0.0M
2025-07-31 20.70 20.70 20.20 20.70 0.0M
2025-07-30 19.75 21.30 19.75 20.60 0.0M
2025-07-29 20.00 20.00 20.00 20.00 0.0M
2025-07-28 20.00 20.30 19.75 20.00 0.0M
2025-07-25 20.20 20.60 20.20 20.60 0.0M
2025-07-24 20.70 21.00 20.50 20.50 0.0M
2025-07-23 20.80 21.00 20.10 20.10 0.0M
2025-07-22 20.30 21.10 20.20 21.10 0.0M
2025-07-21 19.95 20.00 19.55 19.95 0.0M
2025-07-18 20.20 20.20 19.70 19.80 0.0M
2025-07-17 19.55 20.20 19.55 19.55 0.0M
2025-07-16 19.45 20.00 19.40 19.95 0.0M
2025-07-15 19.45 19.45 19.30 19.40 0.0M
2025-07-14 19.10 19.50 18.90 19.50 0.0M
2025-07-11 19.10 19.60 19.10 19.60 0.0M
2025-07-10 19.70 19.70 19.00 19.70 0.0M
2025-07-09 19.15 19.75 19.00 19.20 0.0M
2025-07-08 18.90 19.25 18.90 19.25 0.0M
2025-07-07 19.35 19.35 18.60 18.95 0.0M
2025-07-04 18.65 19.75 18.65 19.75 0.0M
2025-07-03 18.30 19.00 18.25 18.55 0.0M
2025-07-02 18.70 18.80 18.35 18.35 0.0M
2025-07-01 18.50 18.60 18.10 18.50 0.0M
2025-06-30 18.45 18.80 18.30 18.55 0.0M
2025-06-27 18.50 18.60 18.00 18.30 0.0M
2025-06-26 18.05 19.00 18.05 19.00 0.0M
2025-06-25 18.10 18.55 17.85 18.20 0.1M
2025-06-24 18.30 18.40 17.55 18.00 0.0M
2025-06-23 18.60 19.20 18.55 19.10 0.0M
2025-06-19 18.95 19.00 18.30 18.60 0.0M
2025-06-18 18.20 19.45 18.10 18.95 0.0M
2025-06-17 18.55 18.90 18.50 18.60 0.0M
2025-06-16 19.05 19.05 18.30 18.70 0.0M
2025-06-13 18.65 18.90 18.35 18.80 0.0M
2025-06-12 19.10 19.15 18.20 18.20 0.0M
2025-06-11 18.65 19.00 18.35 19.00 0.0M
2025-06-10 18.70 18.70 18.40 18.60 0.0M
2025-06-09 18.65 18.65 18.30 18.50 0.0M
2025-06-05 17.75 18.75 17.75 18.50 0.0M
2025-06-04 17.30 18.00 17.30 18.00 0.0M
2025-06-03 17.50 17.95 17.30 17.35 0.0M
2025-06-02 17.50 17.50 17.05 17.45 0.0M
2025-05-30 17.40 18.25 17.35 17.80 0.0M
2025-05-28 17.45 17.45 17.10 17.40 0.0M
2025-05-27 17.95 17.95 16.80 17.50 0.1M
2025-05-26 19.10 19.10 17.20 17.95 0.1M
2025-05-23 18.65 19.15 18.55 18.80 0.0M
2025-05-22 18.95 18.95 18.50 18.55 0.0M
2025-05-21 18.95 19.20 18.80 19.00 0.0M
2025-05-20 18.70 19.15 18.65 18.65 0.0M
2025-05-19 18.65 18.80 18.10 18.50 0.0M
2025-05-16 18.20 19.00 18.10 18.10 0.0M
2025-05-15 18.50 18.50 17.25 18.15 0.1M
2025-05-14 18.45 18.65 18.00 18.60 0.0M
2025-05-13 18.50 18.50 17.70 18.25 0.0M
2025-05-12 19.00 19.00 18.00 18.50 0.1M
2025-05-09 19.00 19.10 17.70 19.00 0.2M
2025-05-08 20.00 20.10 19.45 19.70 0.0M
2025-05-07 20.60 20.60 19.75 19.75 0.0M
2025-05-06 20.50 20.50 19.85 20.20 0.0M
2025-05-05 21.00 21.00 19.80 20.50 0.0M
2025-05-02 21.10 21.10 20.50 20.50 0.0M
2025-04-30 21.00 21.20 20.70 21.20 0.0M
2025-04-29 21.00 21.50 21.00 21.50 0.0M
2025-04-28 20.40 21.50 20.00 21.50 0.0M
2025-04-25 19.55 20.50 19.55 20.10 0.0M
2025-04-24 19.65 20.10 19.65 20.10 0.0M
2025-04-23 20.10 20.10 19.60 20.00 0.0M
2025-04-22 19.95 19.95 19.45 19.80 0.0M
2025-04-17 19.45 20.00 19.45 19.55 0.0M
2025-04-16 19.60 20.50 19.30 19.60 0.0M
2025-04-15 19.95 19.95 19.30 19.50 0.0M
2025-04-14 19.90 20.10 19.70 19.90 0.0M
2025-04-11 20.00 20.00 19.40 19.95 0.0M
2025-04-10 19.85 20.90 19.85 20.30 0.0M
2025-04-09 20.10 20.20 19.30 20.00 0.0M
2025-04-08 21.40 21.40 19.55 20.70 0.0M
2025-04-07 19.50 20.00 18.50 19.80 0.0M
2025-04-04 20.60 21.10 19.80 20.00 0.0M
2025-04-03 20.70 21.10 20.50 20.70 0.0M
2025-04-02 21.10 21.10 20.80 21.00 0.0M
2025-04-01 20.80 21.30 20.70 21.10 0.0M
2025-03-31 21.30 21.30 20.70 21.10 0.0M
2025-03-28 21.20 21.40 21.10 21.20 0.0M
2025-03-27 21.90 21.90 21.40 21.50 0.0M
2025-03-26 22.10 22.10 22.10 22.10 0.0M
2025-03-25 22.10 22.20 21.80 22.10 0.0M
2025-03-24 22.30 22.30 22.10 22.20 0.0M
2025-03-21 23.20 23.20 22.30 22.30 0.0M
2025-03-20 23.40 25.00 22.90 22.90 0.0M
2025-03-19 22.80 23.50 22.50 23.20 0.0M
2025-03-18 22.00 22.90 21.70 22.80 0.0M
2025-03-17 21.50 22.00 21.50 22.00 0.0M
2025-03-14 21.60 22.10 21.20 22.10 0.0M
2025-03-13 21.60 22.00 20.90 21.60 0.0M
2025-03-12 20.40 21.70 20.40 21.70 0.0M
2025-03-11 20.30 21.70 20.20 20.40 0.0M
2025-03-10 20.50 21.00 20.30 20.50 0.0M
2025-03-07 20.60 21.10 20.30 20.50 0.0M
2025-03-06 21.10 21.30 20.80 20.80 0.0M
2025-03-05 20.70 21.00 20.70 21.00 0.0M
2025-03-04 21.30 21.30 20.50 20.70 0.0M
2025-03-03 21.20 21.70 21.20 21.60 0.0M
2025-02-28 21.50 21.50 21.00 21.50 0.0M
2025-02-27 21.80 22.50 21.60 21.80 0.0M
2025-02-26 21.50 22.40 21.10 21.80 0.0M
2025-02-25 21.70 22.00 21.40 21.70 0.0M
2025-02-24 21.80 21.80 21.50 21.80 0.0M
2025-02-21 22.60 22.60 20.60 21.50 0.1M
2025-02-20 22.40 23.60 22.40 22.80 0.0M
2025-02-19 21.40 22.80 21.30 22.40 0.0M
2025-02-18 21.50 21.60 21.30 21.60 0.0M
2025-02-17 22.10 22.10 21.20 21.70 0.0M
2025-02-14 22.80 22.80 21.50 22.20 0.0M
2025-02-13 22.70 22.90 22.50 22.70 0.0M
2025-02-12 22.20 23.20 22.20 22.70 0.0M
2025-02-11 22.20 22.20 21.60 22.00 0.0M
2025-02-10 22.00 22.40 22.00 22.00 0.0M
2025-02-07 22.50 22.60 21.80 21.80 0.0M
2025-02-06 21.10 22.50 21.10 22.50 0.0M
2025-02-05 21.60 21.60 20.80 21.10 0.0M
2025-02-04 21.00 22.40 20.40 21.40 0.0M
2025-02-03 21.50 21.50 21.00 21.30 0.0M
2025-01-31 21.80 22.10 21.50 21.80 0.0M
2025-01-30 21.80 22.20 21.80 22.10 0.0M
2025-01-29 21.50 22.00 21.40 21.60 0.0M
2025-01-28 21.20 21.50 21.00 21.50 0.0M
2025-01-27 22.20 22.20 21.30 21.50 0.0M
2025-01-24 22.00 22.50 22.00 22.10 0.0M
2025-01-23 21.70 21.90 21.30 21.90 0.0M
2025-01-22 22.20 22.20 21.50 21.70 0.0M
2025-01-21 22.20 22.30 21.90 21.90 0.0M
2025-01-20 21.60 22.60 21.40 22.20 0.1M
2025-01-17 20.20 21.70 20.20 21.70 0.1M
2025-01-16 20.00 20.30 19.90 19.90 0.0M
2025-01-15 19.75 20.40 19.75 20.20 0.0M
2025-01-14 19.65 20.10 19.65 19.80 0.0M
2025-01-13 20.10 20.30 19.80 19.85 0.0M
2025-01-10 20.00 20.30 19.70 20.00 0.0M
2025-01-09 20.00 20.00 19.65 19.90 0.0M
2025-01-08 20.10 20.30 19.75 20.00 0.0M
2025-01-07 19.90 20.30 19.90 20.00 0.0M
2025-01-03 19.90 19.90 19.35 19.65 0.0M
2025-01-02 19.20 23.10 19.20 19.70 0.0M