Polarcool AB (POLARC)

POLARC
🏛️ 스웨덴 →
4.46
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-30 237.19 244.58 234.42 238.12 0.0M
2021-12-29 230.73 244.58 226.58 237.19 0.0M
2021-12-28 223.81 225.66 220.12 221.96 0.0M
2021-12-27 214.58 223.35 214.58 222.89 0.0M
2021-12-23 217.81 224.73 209.50 209.97 0.0M
2021-12-22 211.81 225.66 208.12 217.81 0.0M
2021-12-21 201.66 221.04 201.66 211.81 0.0M
2021-12-20 220.12 225.19 198.43 201.66 0.0M
2021-12-17 218.73 227.96 217.81 220.12 0.0M
2021-12-16 198.43 227.96 198.43 218.73 0.0M
2021-12-15 211.81 217.35 198.43 206.74 0.0M
2021-12-14 216.89 230.27 207.66 211.81 0.0M
2021-12-13 220.58 247.34 219.20 219.66 0.0M
2021-12-10 233.50 235.35 215.50 225.66 0.0M
2021-12-09 249.19 249.19 223.81 233.50 0.0M
2021-12-08 220.58 256.57 217.35 230.73 0.0M
2021-12-07 208.12 221.50 196.12 220.58 0.0M
2021-12-06 186.89 215.97 184.59 213.66 0.0M
2021-12-03 179.97 193.82 179.97 186.89 0.0M
2021-12-02 171.20 183.66 171.20 175.82 0.0M
2021-12-01 172.59 187.35 170.28 170.74 0.0M
2021-11-30 175.36 186.43 172.13 172.59 0.0M
2021-11-29 182.28 183.66 175.36 175.36 0.0M
2021-11-26 186.89 186.89 176.28 180.89 0.0M
2021-11-25 193.82 194.74 184.59 186.89 0.0M
2021-11-24 171.66 196.12 171.66 188.28 0.0M
2021-11-23 187.35 187.35 161.51 166.59 0.0M
2021-11-22 175.36 191.51 172.59 188.28 0.0M
2021-11-19 182.28 207.66 166.59 192.89 0.0M
2021-11-18 193.82 207.66 176.74 178.59 0.0M
2021-11-17 163.82 230.73 163.82 192.89 0.0M
2021-11-16 164.74 164.74 157.36 163.82 0.0M
2021-11-15 161.51 164.74 159.21 164.74 0.0M
2021-11-12 174.43 174.43 161.51 162.44 0.0M
2021-11-11 166.59 175.36 161.97 166.13 0.0M
2021-11-10 158.28 174.90 155.98 170.28 0.0M
2021-11-09 153.21 161.51 153.21 158.28 0.0M
2021-11-08 156.44 161.05 153.21 153.21 0.0M
2021-11-05 150.90 161.05 150.90 156.44 0.0M
2021-11-04 154.59 157.36 148.59 156.90 0.0M
2021-11-03 155.05 164.28 154.59 154.59 0.0M
2021-11-02 154.59 155.05 154.59 154.59 0.0M
2021-11-01 166.13 166.13 151.82 151.82 0.0M
2021-10-29 154.59 166.13 154.59 166.13 0.0M
2021-10-28 151.36 152.28 151.36 152.28 0.0M
2021-10-27 165.20 165.20 149.05 151.82 0.0M
2021-10-26 153.67 165.67 147.67 165.67 0.0M
2021-10-25 149.98 157.82 149.98 153.67 0.0M
2021-10-22 159.21 191.05 148.13 159.21 0.0M
2021-10-21 144.44 156.90 144.44 156.90 0.0M
2021-10-20 138.44 157.82 138.44 152.28 0.0M
2021-10-19 149.98 151.36 138.90 138.90 0.0M
2021-10-18 166.13 166.13 149.51 153.67 0.0M
2021-10-15 137.98 138.44 134.75 138.44 0.0M
2021-10-14 139.82 139.82 136.13 137.98 0.0M
2021-10-13 138.44 141.21 131.52 141.21 0.0M
2021-10-12 138.44 138.44 138.44 138.44 0.0M
2021-10-11 136.59 145.36 136.59 136.59 0.0M
2021-10-08 132.90 137.52 132.90 136.59 0.0M
2021-10-07 139.36 147.67 132.44 143.05 0.0M
2021-10-06 138.44 142.59 131.98 142.59 0.0M
2021-10-05 140.75 140.75 138.90 140.75 0.0M
2021-10-04 143.52 143.98 143.05 143.05 0.0M
2021-10-01 139.36 154.59 139.36 144.44 0.0M
2021-09-30 157.82 158.74 146.28 146.28 0.0M
2021-09-29 150.90 173.05 149.98 152.28 0.0M
2021-09-28 149.05 157.82 145.82 147.21 0.0M
2021-09-27 158.28 158.28 149.05 149.05 0.0M
2021-09-24 157.36 159.21 157.36 159.21 0.0M
2021-09-23 146.28 157.82 146.28 157.82 0.0M
2021-09-22 161.51 161.51 156.90 156.90 0.0M
2021-09-21 159.67 191.51 154.59 159.67 0.0M
2021-09-20 156.44 156.90 151.36 151.36 0.0M
2021-09-17 147.67 183.66 147.67 156.90 0.0M
2021-09-16 161.51 166.13 146.75 146.75 0.0M
2021-09-15 174.43 174.90 166.13 166.13 0.0M
2021-09-14 149.05 174.43 149.05 161.51 0.0M
2021-09-13 153.21 154.13 149.98 154.13 0.0M
2021-09-10 161.51 161.51 147.67 153.21 0.0M
2021-09-09 164.74 171.20 159.21 161.51 0.0M
2021-09-08 171.20 181.36 155.98 175.36 0.0M
2021-09-07 167.05 179.51 166.13 171.20 0.0M
2021-09-06 161.51 171.66 161.51 167.05 0.0M
2021-09-03 161.51 170.74 161.51 167.05 0.0M
2021-09-02 162.44 162.44 161.51 161.51 0.0M
2021-09-01 162.44 173.97 162.44 162.44 0.0M
2021-08-31 163.82 164.28 161.51 161.51 0.0M
2021-08-30 171.20 183.66 155.05 164.28 0.0M
2021-08-27 166.13 177.20 115.37 171.66 0.0M
2021-08-26 172.59 179.97 167.05 170.74 0.0M
2021-08-25 168.43 172.59 166.13 168.43 0.0M
2021-08-24 163.82 172.13 163.82 168.43 0.0M
2021-08-23 167.97 169.82 165.67 169.82 0.0M
2021-08-20 179.51 179.51 166.13 167.97 0.0M
2021-08-19 161.51 166.13 161.51 166.13 0.0M
2021-08-18 162.90 178.13 162.90 166.13 0.0M
2021-08-17 162.44 171.20 161.05 162.90 0.0M
2021-08-16 167.97 175.36 167.97 170.74 0.0M
2021-08-13 177.66 177.66 175.36 175.36 0.0M
2021-08-12 187.82 187.82 175.82 175.82 0.0M
2021-08-11 175.82 175.82 175.36 175.82 0.0M
2021-08-10 175.82 186.43 172.59 177.66 0.0M
2021-08-09 170.74 191.05 152.74 188.28 0.0M
2021-08-06 171.66 172.59 170.74 170.74 0.0M
2021-08-05 177.66 180.89 171.66 171.66 0.0M
2021-08-04 177.66 177.66 177.66 177.66 0.0M
2021-08-03 179.97 183.66 177.66 177.66 0.0M
2021-08-02 184.59 184.59 184.12 184.12 0.0M
2021-07-30 177.66 193.35 177.66 184.59 0.0M
2021-07-29 177.66 177.66 170.74 177.66 0.0M
2021-07-28 178.13 178.13 175.36 178.13 0.0M
2021-07-27 181.36 184.12 177.66 178.13 0.0M
2021-07-26 184.12 184.12 177.66 183.66 0.0M
2021-07-23 182.74 184.12 176.28 184.12 0.0M
2021-07-22 171.20 183.66 171.20 182.74 0.0M
2021-07-21 171.66 173.05 166.13 172.59 0.0M
2021-07-20 179.51 179.51 143.52 171.66 0.0M
2021-07-19 179.97 184.59 179.51 179.51 0.0M
2021-07-16 178.59 183.20 178.59 182.28 0.0M
2021-07-15 183.66 183.66 180.43 183.66 0.0M
2021-07-14 178.59 188.28 178.59 186.89 0.0M
2021-07-13 193.82 193.82 184.59 190.58 0.0M
2021-07-12 184.59 196.12 184.59 193.82 0.0M
2021-07-09 189.20 191.51 179.05 191.51 0.0M
2021-07-08 182.28 195.66 179.97 192.89 0.0M
2021-07-07 193.82 193.82 184.59 185.97 0.0M
2021-07-06 181.36 189.20 181.36 184.59 0.0M
2021-07-05 185.97 191.05 185.51 186.89 0.0M
2021-07-02 190.58 193.82 185.05 185.05 0.0M
2021-07-01 180.89 191.51 180.89 191.05 0.0M
2021-06-30 188.28 201.66 172.59 180.89 0.0M
2021-06-29 182.28 197.97 175.36 188.28 0.0M
2021-06-28 184.59 215.97 174.90 182.28 0.0M
2021-06-24 184.59 184.59 184.12 184.12 0.0M
2021-06-23 178.59 184.59 178.59 184.59 0.0M
2021-06-22 168.90 179.05 168.90 178.59 0.0M
2021-06-21 168.90 182.74 168.90 168.90 0.0M
2021-06-18 161.51 175.36 161.51 168.90 0.0M
2021-06-17 170.74 175.36 167.05 175.36 0.0M
2021-06-16 180.89 183.66 170.74 175.36 0.0M
2021-06-15 180.89 180.89 178.13 180.89 0.0M
2021-06-14 184.59 184.59 181.36 181.36 0.0M
2021-06-11 193.35 193.35 184.59 184.59 0.0M
2021-06-10 181.36 193.35 181.36 193.35 0.0M
2021-06-09 184.59 189.20 184.59 189.20 0.0M
2021-06-08 185.97 188.28 184.59 186.89 0.0M
2021-06-07 188.74 196.12 185.97 187.35 0.0M
2021-06-04 194.74 205.35 193.82 196.12 0.0M
2021-06-03 195.66 196.12 189.20 194.74 0.0M
2021-06-02 189.20 195.66 189.20 195.66 0.0M
2021-06-01 195.66 196.12 189.20 189.20 0.0M
2021-05-31 185.97 196.12 185.97 193.82 0.0M
2021-05-28 189.66 195.66 185.05 185.97 0.0M
2021-05-27 193.82 193.82 189.20 189.20 0.0M
2021-05-26 201.20 201.20 186.43 193.82 0.0M
2021-05-25 180.89 189.20 180.89 185.97 0.0M
2021-05-24 179.97 205.81 179.97 189.20 0.0M
2021-05-21 189.66 197.05 176.74 177.20 0.0M
2021-05-20 175.36 197.97 175.36 186.43 0.0M
2021-05-19 184.59 184.59 175.82 175.82 0.0M
2021-05-18 191.05 191.05 182.28 184.59 0.0M
2021-05-17 191.51 207.20 191.05 191.05 0.0M
2021-05-14 207.66 207.66 184.59 190.58 0.0M
2021-05-12 177.20 207.66 175.36 207.66 0.0M
2021-05-11 184.59 200.74 161.05 173.05 0.0M
2021-05-10 183.66 186.89 183.66 184.59 0.0M
2021-05-07 184.59 188.74 182.74 183.66 0.0M
2021-05-06 191.51 198.43 184.59 184.59 0.0M
2021-05-05 192.43 197.51 191.97 192.89 0.0M
2021-05-04 194.74 197.51 194.28 194.74 0.0M
2021-05-03 193.82 197.51 193.82 194.74 0.0M
2021-04-30 198.43 198.43 193.82 197.97 0.0M
2021-04-29 191.51 198.43 191.51 196.12 0.0M
2021-04-28 193.82 197.97 190.58 191.51 0.0M
2021-04-27 191.51 198.43 184.59 193.82 0.0M
2021-04-26 197.51 197.51 189.20 191.51 0.0M
2021-04-23 197.97 197.97 184.59 197.51 0.0M
2021-04-22 197.97 197.97 194.28 194.28 0.0M
2021-04-21 189.20 195.20 180.43 195.20 0.0M
2021-04-20 192.89 192.89 189.20 189.20 0.0M
2021-04-19 190.12 197.97 190.12 192.89 0.0M
2021-04-16 193.35 211.81 185.05 189.66 0.0M
2021-04-15 193.82 194.74 189.66 193.35 0.0M
2021-04-14 194.74 212.27 193.82 193.82 0.0M
2021-04-13 197.51 199.81 189.20 194.28 0.0M
2021-04-12 207.66 212.27 196.12 197.51 0.0M
2021-04-09 198.43 211.81 198.43 207.66 0.0M
2021-04-08 203.51 216.43 198.43 203.04 0.0M
2021-04-07 195.20 225.66 194.74 203.51 0.0M
2021-04-06 198.43 227.04 189.66 191.97 0.0M
2021-04-01 199.81 199.81 198.43 198.43 0.0M
2021-03-31 196.58 238.12 196.58 197.51 0.0M
2021-03-30 203.04 206.27 194.74 198.43 0.0M
2021-03-29 202.12 206.74 161.97 206.27 0.0M
2021-03-26 217.35 217.35 207.66 208.58 0.0M
2021-03-25 209.97 247.34 208.12 217.35 0.0M
2021-03-24 208.12 219.20 207.66 209.97 0.0M
2021-03-23 224.27 224.27 207.66 207.66 0.0M
2021-03-22 217.81 230.27 216.89 225.19 0.0M
2021-03-19 215.97 230.27 215.50 217.81 0.0M
2021-03-18 213.66 225.19 210.43 210.89 0.0M
2021-03-17 224.73 230.73 207.66 211.35 0.0M
2021-03-16 213.20 225.66 213.20 225.66 0.0M
2021-03-15 218.73 224.27 216.89 222.43 0.0M
2021-03-12 221.50 221.50 212.27 218.73 0.0M
2021-03-11 223.81 223.81 216.89 221.50 0.0M
2021-03-10 247.34 247.34 221.50 223.81 0.0M
2021-03-09 222.89 252.88 222.89 227.04 0.0M
2021-03-08 241.81 241.81 222.89 222.89 0.0M
2021-03-05 230.73 241.81 226.12 241.81 0.0M
2021-03-04 226.12 241.81 226.12 230.73 0.0M
2021-03-03 230.73 251.04 221.50 242.73 0.0M
2021-03-02 222.43 264.88 222.43 230.73 0.0M
2021-03-01 239.96 239.96 209.97 222.43 0.0M
2021-02-26 263.96 263.96 225.19 238.12 0.0M
2021-02-25 275.03 276.88 263.96 263.96 0.0M
2021-02-24 272.26 284.26 263.03 275.03 0.0M
2021-02-23 276.88 276.88 264.88 268.57 0.0M
2021-02-22 292.57 295.34 276.88 276.88 0.0M
2021-02-19 299.03 299.03 276.88 290.72 0.0M
2021-02-18 276.88 299.95 276.88 290.72 0.0M
2021-02-17 281.49 285.18 275.03 278.72 0.0M
2021-02-16 303.64 316.56 282.42 288.88 0.0M
2021-02-15 290.72 313.80 290.72 303.64 0.0M
2021-02-12 299.95 304.57 276.88 296.26 0.0M
2021-02-11 325.79 325.79 276.88 299.95 0.0M
2021-02-10 331.33 331.33 324.87 325.79 0.0M
2021-02-09 368.25 368.25 324.87 331.33 0.0M
2021-02-08 331.33 369.17 331.33 359.94 0.0M
2021-02-05 308.26 350.71 308.26 331.33 0.0M
2021-02-04 306.41 308.26 286.11 307.34 0.0M
2021-02-03 281.49 307.34 279.65 306.41 0.0M
2021-02-02 276.88 292.57 273.19 281.49 0.0M
2021-02-01 287.03 294.41 275.03 281.49 0.0M
2021-01-29 249.19 293.49 249.19 281.49 0.0M
2021-01-28 275.96 275.96 232.58 249.19 0.0M
2021-01-27 272.26 286.11 263.96 275.96 0.0M
2021-01-26 280.57 290.72 265.80 272.26 0.0M
2021-01-25 297.18 299.95 240.88 280.57 0.0M
2021-01-22 276.88 290.72 276.88 290.72 0.0M
2021-01-21 253.81 298.11 253.81 276.88 0.0M
2021-01-20 236.27 299.03 228.42 244.58 0.0M
2021-01-19 221.50 244.58 200.74 227.50 0.0M
2021-01-18 193.82 212.27 189.66 212.27 0.0M
2021-01-15 188.74 200.74 188.74 189.66 0.0M
2021-01-14 192.89 212.27 184.59 188.74 0.0M
2021-01-13 208.58 208.58 184.59 192.89 0.0M
2021-01-12 176.28 207.66 176.28 207.20 0.0M
2021-01-11 181.82 184.59 175.82 175.82 0.0M
2021-01-08 184.59 184.59 178.13 183.66 0.0M
2021-01-07 176.74 184.59 176.74 184.59 0.0M
2021-01-05 182.28 184.59 176.28 176.28 0.0M
2021-01-04 179.05 181.82 168.43 181.82 0.0M