Byggmax Group (BMAX)

BMAX
🏛️ 스웨덴 →
57.00
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
2022-12-30 50.50 51.15 49.74 49.74 0.1M
2022-12-29 49.04 50.50 48.54 50.50 0.1M
2022-12-28 49.46 49.82 48.80 49.04 0.1M
2022-12-27 49.84 50.45 49.34 49.46 0.1M
2022-12-23 48.30 49.62 48.30 49.34 0.1M
2022-12-22 48.46 49.80 48.02 48.30 0.2M
2022-12-21 48.00 48.46 47.60 48.46 0.1M
2022-12-20 47.86 48.22 47.50 48.00 0.1M
2022-12-19 47.84 48.48 47.66 47.86 0.1M
2022-12-16 47.48 48.10 47.16 47.84 0.1M
2022-12-15 47.96 47.98 47.00 47.48 0.1M
2022-12-14 48.06 48.60 47.30 48.16 0.1M
2022-12-13 46.38 48.62 46.00 48.12 0.2M
2022-12-12 47.54 47.54 45.40 46.32 0.1M
2022-12-09 46.80 47.88 46.66 47.74 0.2M
2022-12-08 48.60 49.12 46.80 46.80 0.2M
2022-12-07 48.70 49.04 47.88 48.44 0.1M
2022-12-06 49.62 50.10 48.72 48.72 0.1M
2022-12-05 49.20 49.82 48.52 49.72 0.1M
2022-12-02 48.82 50.10 48.76 49.54 0.1M
2022-12-01 48.02 49.32 48.02 48.82 0.1M
2022-11-30 49.50 49.50 47.78 47.78 0.2M
2022-11-29 49.76 50.05 49.20 49.50 0.1M
2022-11-28 49.96 50.20 49.20 49.76 0.1M
2022-11-25 49.14 50.15 48.94 49.96 0.1M
2022-11-24 48.96 50.15 48.62 49.14 0.1M
2022-11-23 48.50 49.04 48.26 48.96 0.1M
2022-11-22 47.94 48.64 47.70 48.50 0.1M
2022-11-21 48.98 48.98 47.74 47.94 0.1M
2022-11-18 47.92 49.22 47.74 48.98 0.1M
2022-11-17 48.00 48.84 47.62 47.76 0.1M
2022-11-16 50.00 50.05 47.94 48.26 0.1M
2022-11-15 51.30 51.30 49.00 49.60 0.2M
2022-11-14 51.45 52.20 50.80 51.30 0.2M
2022-11-11 50.00 51.40 49.50 51.40 0.2M
2022-11-10 48.94 49.92 47.60 49.92 0.2M
2022-11-09 48.80 49.00 48.18 48.96 0.1M
2022-11-08 47.54 48.80 47.12 48.74 0.2M
2022-11-07 47.00 47.64 46.52 47.52 0.2M
2022-11-04 45.44 46.74 45.44 46.74 0.1M
2022-11-03 46.00 46.04 45.00 45.44 0.1M
2022-11-02 46.26 46.44 45.44 46.08 0.3M
2022-11-01 46.64 47.48 46.16 46.22 0.2M
2022-10-31 45.36 46.60 44.68 46.20 0.2M
2022-10-28 44.76 45.50 43.80 45.36 0.2M
2022-10-27 43.46 45.08 43.00 44.90 0.3M
2022-10-26 42.48 43.56 42.12 43.46 0.2M
2022-10-25 41.54 42.50 41.02 42.44 0.3M
2022-10-24 40.18 41.54 39.30 41.54 0.2M
2022-10-21 41.62 41.62 39.76 39.88 0.4M
2022-10-20 39.34 42.68 39.34 41.76 0.6M
2022-10-19 37.94 38.34 37.50 37.94 0.2M
2022-10-18 38.50 38.92 37.74 37.94 0.2M
2022-10-17 38.28 38.98 37.18 38.62 0.2M
2022-10-14 38.46 38.96 38.00 38.34 0.1M
2022-10-13 36.54 38.44 36.40 38.20 0.2M
2022-10-12 37.46 37.94 36.68 37.02 0.2M
2022-10-11 37.50 37.78 36.98 37.46 0.1M
2022-10-10 36.76 37.96 36.52 37.50 0.1M
2022-10-07 37.60 37.98 36.88 36.92 0.1M
2022-10-06 37.18 38.16 37.18 37.60 0.1M
2022-10-05 38.56 38.56 37.02 37.18 0.1M
2022-10-04 38.30 38.90 37.68 38.56 0.1M
2022-10-03 37.28 38.26 36.30 38.26 0.1M
2022-09-30 36.24 37.50 35.96 37.30 0.2M
2022-09-29 37.96 37.96 35.56 36.24 0.2M
2022-09-28 36.60 37.54 35.48 37.40 0.3M
2022-09-27 37.72 37.82 36.58 36.60 0.2M
2022-09-26 38.30 38.34 37.34 37.72 0.1M
2022-09-23 38.26 38.44 37.26 38.02 0.3M
2022-09-22 39.26 39.40 38.18 38.26 0.3M
2022-09-21 41.50 41.82 40.06 40.06 0.2M
2022-09-20 43.52 43.88 41.84 41.86 0.2M
2022-09-19 43.92 44.12 42.56 43.52 0.1M
2022-09-16 44.00 44.18 43.00 43.92 0.2M
2022-09-15 43.94 44.50 43.44 43.70 0.1M
2022-09-14 44.82 45.60 43.94 43.94 0.2M
2022-09-13 45.00 46.02 44.34 44.82 0.3M
2022-09-12 45.62 45.68 44.72 45.04 0.2M
2022-09-09 43.42 45.62 43.42 45.62 0.3M
2022-09-08 43.92 44.24 42.74 43.42 0.2M
2022-09-07 43.18 43.92 42.14 43.92 0.2M
2022-09-06 43.52 44.30 43.12 43.18 0.2M
2022-09-05 43.50 43.62 42.88 43.44 0.1M
2022-09-02 43.70 44.30 43.12 44.26 0.2M
2022-09-01 43.76 44.18 43.00 43.36 0.2M
2022-08-31 43.66 44.64 43.40 43.82 0.3M
2022-08-30 43.56 44.20 43.34 43.58 0.2M
2022-08-29 43.00 43.76 42.72 43.56 0.3M
2022-08-26 43.68 44.12 42.76 42.76 0.1M
2022-08-25 44.00 44.28 43.08 43.68 0.1M
2022-08-24 43.98 43.98 43.10 43.72 0.1M
2022-08-23 43.78 44.80 43.62 43.98 0.1M
2022-08-22 45.58 45.60 43.54 43.78 0.3M
2022-08-19 46.66 46.84 45.52 45.60 0.1M
2022-08-18 47.00 47.26 46.20 46.68 0.2M
2022-08-17 47.60 47.82 46.54 47.00 0.2M
2022-08-16 47.88 47.88 47.02 47.60 0.1M
2022-08-15 48.00 48.32 46.80 47.06 0.2M
2022-08-12 47.16 48.10 47.16 48.02 0.2M
2022-08-11 47.48 47.72 46.70 47.42 0.1M
2022-08-10 46.12 47.44 45.78 47.44 0.2M
2022-08-09 47.64 48.12 45.98 46.12 0.2M
2022-08-08 46.94 47.64 46.74 47.64 0.1M
2022-08-05 47.64 48.10 46.72 46.82 0.1M
2022-08-04 47.82 48.20 47.42 47.64 0.1M
2022-08-03 47.02 47.74 46.64 47.74 0.2M
2022-08-02 49.22 49.22 47.10 47.50 0.2M
2022-08-01 49.72 50.45 48.60 49.20 0.2M
2022-07-29 47.60 49.54 47.38 49.30 0.3M
2022-07-28 46.70 47.60 46.52 47.54 0.1M
2022-07-27 46.20 47.16 46.14 46.70 0.1M
2022-07-26 47.58 47.58 46.08 46.20 0.2M
2022-07-25 48.10 48.66 47.56 47.58 0.1M
2022-07-22 47.12 48.18 46.20 48.04 0.2M
2022-07-21 47.20 47.58 45.88 47.30 0.3M
2022-07-20 48.10 48.30 47.00 47.20 0.2M
2022-07-19 46.30 48.54 45.00 48.10 0.6M
2022-07-18 48.06 48.10 44.16 46.32 0.9M
2022-07-15 49.62 50.55 45.30 48.06 1.1M
2022-07-14 52.20 53.60 52.00 53.60 0.5M
2022-07-13 52.95 53.00 51.40 52.20 0.1M
2022-07-12 52.35 53.20 51.20 52.95 0.1M
2022-07-11 52.50 53.35 51.60 52.45 0.2M
2022-07-08 53.30 53.45 51.75 52.60 0.3M
2022-07-07 52.85 53.15 52.05 53.00 0.2M
2022-07-06 51.55 52.45 51.35 52.10 0.2M
2022-07-05 51.25 53.10 50.50 51.35 0.1M
2022-07-04 52.30 52.80 51.00 51.20 0.2M
2022-07-01 52.00 52.85 51.05 52.00 0.2M
2022-06-30 53.70 53.95 52.15 53.10 0.2M
2022-06-29 54.35 54.80 53.85 54.45 0.1M
2022-06-28 55.00 55.45 54.05 54.55 0.1M
2022-06-27 53.35 55.35 53.35 54.75 0.1M
2022-06-23 53.80 53.80 52.40 52.85 0.1M
2022-06-22 53.90 53.90 52.25 53.80 0.2M
2022-06-21 54.10 55.00 53.65 53.90 0.2M
2022-06-20 56.05 56.35 54.15 54.15 0.1M
2022-06-17 56.50 57.00 55.00 55.50 0.2M
2022-06-16 59.00 59.00 55.80 56.50 0.4M
2022-06-15 59.45 60.20 58.80 59.00 0.3M
2022-06-14 63.75 64.25 58.95 59.45 0.5M
2022-06-13 61.90 64.25 61.00 64.15 0.4M
2022-06-10 62.45 63.30 61.70 62.60 0.2M
2022-06-09 63.65 63.65 60.70 62.55 0.7M
2022-06-08 64.10 64.55 63.30 63.65 0.1M
2022-06-07 65.00 66.00 62.75 63.85 0.3M
2022-06-03 62.80 64.50 62.65 64.10 0.2M
2022-06-02 61.95 62.80 61.45 62.65 0.2M
2022-06-01 63.80 64.20 61.80 61.95 0.3M
2022-05-31 65.00 65.05 62.90 63.60 0.3M
2022-05-30 65.75 67.40 65.00 65.20 0.2M
2022-05-27 64.40 66.45 64.40 65.55 0.3M
2022-05-25 64.85 66.20 64.15 64.15 0.1M
2022-05-24 65.50 66.25 64.90 64.90 0.1M
2022-05-23 65.20 66.50 65.20 65.75 0.2M
2022-05-20 65.70 66.70 64.75 65.05 0.1M
2022-05-19 66.80 66.80 64.85 65.10 0.3M
2022-05-18 68.00 69.15 67.00 67.00 0.2M
2022-05-17 67.45 69.00 67.45 68.00 0.1M
2022-05-16 67.10 67.65 66.20 67.30 0.2M
2022-05-13 66.00 67.40 65.15 66.90 0.2M
2022-05-12 64.00 65.90 63.25 65.75 0.2M
2022-05-11 63.05 64.90 62.60 64.35 0.3M
2022-05-10 62.80 64.15 62.75 63.00 0.2M
2022-05-09 66.00 66.00 62.60 62.60 0.3M
2022-05-06 67.65 68.25 65.75 66.25 0.3M
2022-05-05 74.00 76.00 71.65 71.65 0.4M
2022-05-04 74.65 75.30 73.50 73.50 0.3M
2022-05-03 75.20 76.35 73.90 74.50 0.3M
2022-05-02 75.50 75.65 73.35 75.00 0.3M
2022-04-29 75.10 77.40 75.10 75.90 0.3M
2022-04-28 73.65 76.95 73.65 74.65 0.3M
2022-04-27 73.15 74.30 72.40 73.65 0.3M
2022-04-26 76.75 76.75 72.80 73.05 0.6M
2022-04-25 76.25 77.50 74.90 76.75 0.4M
2022-04-22 79.20 80.25 76.10 77.00 0.5M
2022-04-21 74.00 81.45 73.55 80.00 1.3M
2022-04-20 72.15 72.40 70.30 70.40 0.2M
2022-04-19 71.80 72.40 69.60 72.15 0.2M
2022-04-14 70.45 71.80 70.35 71.45 0.1M
2022-04-13 70.55 70.75 69.00 70.45 0.2M
2022-04-12 69.80 70.85 68.90 70.55 0.2M
2022-04-11 70.85 71.30 69.95 70.00 0.2M
2022-04-08 69.50 71.05 68.85 70.85 0.2M
2022-04-07 68.50 70.45 67.95 69.00 0.2M
2022-04-06 70.25 70.80 67.85 68.45 0.3M
2022-04-05 72.50 72.60 70.25 70.25 0.4M
2022-04-04 71.00 72.50 69.95 72.50 0.2M
2022-04-01 69.90 71.15 69.25 70.95 0.2M
2022-03-31 70.85 71.20 69.70 69.70 0.2M
2022-03-30 70.30 71.55 69.60 70.55 0.3M
2022-03-29 68.80 70.35 68.05 70.30 0.2M
2022-03-28 67.75 68.30 66.50 67.80 0.2M
2022-03-25 65.90 67.65 65.70 67.45 0.2M
2022-03-24 67.40 67.45 65.65 65.90 0.2M
2022-03-23 68.25 68.65 66.05 67.40 0.2M
2022-03-22 68.45 68.65 67.85 68.25 0.1M
2022-03-21 68.50 68.95 67.50 68.15 0.1M
2022-03-18 68.40 68.80 67.55 68.30 0.2M
2022-03-17 68.10 69.35 67.00 67.80 0.3M
2022-03-16 66.50 68.05 66.40 67.60 0.2M
2022-03-15 68.45 68.45 65.40 65.40 0.2M
2022-03-14 66.00 68.50 66.00 67.75 0.3M
2022-03-11 63.80 67.00 63.80 65.90 0.3M
2022-03-10 65.00 65.90 63.65 63.80 0.4M
2022-03-09 62.55 64.85 61.70 64.50 0.3M
2022-03-08 61.20 62.85 60.50 61.25 0.2M
2022-03-07 59.85 63.05 58.00 61.20 0.7M
2022-03-04 62.45 62.95 60.90 61.05 0.3M
2022-03-03 64.50 65.35 62.85 63.00 0.2M
2022-03-02 63.00 64.50 62.35 64.00 0.3M
2022-03-01 65.20 65.80 63.15 63.15 0.3M
2022-02-28 63.80 66.20 63.00 66.10 0.4M
2022-02-25 63.65 65.00 62.85 64.40 0.3M
2022-02-24 58.35 64.10 58.35 63.65 0.5M
2022-02-23 65.90 66.55 64.15 64.25 0.2M
2022-02-22 63.40 66.85 63.00 65.90 0.3M
2022-02-21 66.00 66.70 63.90 64.55 0.5M
2022-02-18 68.00 68.65 66.50 66.50 0.3M
2022-02-17 69.95 70.30 67.90 68.05 0.2M
2022-02-16 70.20 71.25 69.80 69.95 0.2M
2022-02-15 68.65 70.40 68.55 70.05 0.2M
2022-02-14 70.00 70.05 67.40 68.65 0.5M
2022-02-11 71.40 71.40 70.45 71.10 0.2M
2022-02-10 72.30 72.85 71.40 71.90 0.2M
2022-02-09 70.30 72.30 70.15 71.40 0.2M
2022-02-08 71.05 71.60 70.15 70.30 0.3M
2022-02-07 71.65 72.15 70.80 71.05 0.2M
2022-02-04 73.45 73.85 71.30 71.65 0.3M
2022-02-03 74.25 74.50 73.00 73.00 0.4M
2022-02-02 73.00 75.70 73.00 74.05 0.4M
2022-02-01 73.40 73.80 71.95 73.00 0.5M
2022-01-31 73.30 73.50 72.00 73.15 0.6M
2022-01-28 73.50 73.50 70.85 71.90 0.6M
2022-01-27 73.15 74.80 71.35 73.35 0.8M
2022-01-26 74.00 75.75 70.00 72.65 3.0M
2022-01-25 77.00 79.10 75.35 77.25 0.5M
2022-01-24 78.80 79.60 74.90 76.20 0.4M
2022-01-21 80.70 80.70 78.50 79.85 0.3M
2022-01-20 82.50 82.95 80.80 81.60 0.2M
2022-01-19 82.00 82.80 80.55 82.40 0.3M
2022-01-18 84.55 84.55 81.70 83.30 0.3M
2022-01-17 85.05 85.15 83.15 84.55 0.3M
2022-01-14 88.00 88.00 84.80 85.05 0.2M
2022-01-13 87.15 88.15 86.10 87.50 0.2M
2022-01-12 86.60 89.90 85.25 87.15 0.5M
2022-01-11 82.80 88.15 82.80 86.00 0.4M
2022-01-10 89.00 89.10 82.20 82.60 0.7M
2022-01-07 91.50 91.95 88.90 89.00 0.3M
2022-01-05 89.90 93.20 89.85 91.50 0.2M
2022-01-04 88.50 91.05 88.50 89.85 0.3M
2022-01-03 89.60 90.00 87.60 88.20 0.3M