MAG Interactive AB (MAGIN)

MAGIN
🏛️ 스웨덴 →
10.55
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 23.40 24.15 23.40 24.00 0.0M
2022-12-29 22.95 23.40 22.65 23.40 0.0M
2022-12-28 23.00 23.15 22.00 22.95 0.0M
2022-12-27 23.50 23.50 22.55 23.00 0.0M
2022-12-23 23.30 23.70 23.00 23.50 0.0M
2022-12-22 22.60 23.00 22.35 22.40 0.0M
2022-12-21 22.50 23.30 22.30 22.80 0.0M
2022-12-20 22.45 23.00 22.30 22.50 0.0M
2022-12-19 22.70 23.15 22.25 22.70 0.0M
2022-12-16 22.50 23.35 22.50 22.70 0.0M
2022-12-15 23.45 23.65 22.50 22.50 0.0M
2022-12-14 23.65 23.90 23.25 23.45 0.0M
2022-12-13 23.20 23.95 22.95 23.65 0.1M
2022-12-12 22.10 23.20 21.10 22.95 0.1M
2022-12-09 22.60 23.40 22.00 22.05 0.0M
2022-12-08 23.05 23.40 22.60 22.60 0.0M
2022-12-07 22.60 23.30 22.50 23.10 0.0M
2022-12-06 23.30 23.95 22.50 22.50 0.0M
2022-12-05 23.85 24.35 23.30 23.30 0.0M
2022-12-02 24.35 24.35 23.75 23.80 0.0M
2022-12-01 24.85 25.05 23.70 23.80 0.0M
2022-11-30 23.60 24.40 23.55 24.00 0.1M
2022-11-29 23.40 25.00 23.10 23.60 0.0M
2022-11-28 24.00 24.00 23.15 23.40 0.0M
2022-11-25 23.80 24.00 23.35 24.00 0.1M
2022-11-24 24.00 24.00 23.10 23.80 0.0M
2022-11-23 22.60 24.00 22.60 23.80 0.1M
2022-11-22 22.05 23.65 22.05 22.85 0.0M
2022-11-21 23.40 23.45 22.75 22.95 0.0M
2022-11-18 23.15 23.95 23.15 23.40 0.0M
2022-11-17 23.95 23.95 23.05 23.05 0.0M
2022-11-16 24.95 24.95 23.40 23.55 0.1M
2022-11-15 23.90 24.50 23.90 24.00 0.0M
2022-11-14 25.30 25.40 23.65 24.25 0.1M
2022-11-11 26.10 26.20 25.30 25.30 0.1M
2022-11-10 25.85 26.30 24.90 26.10 0.1M
2022-11-09 27.15 27.15 25.60 25.85 0.0M
2022-11-08 27.90 27.90 26.80 27.15 0.0M
2022-11-07 28.00 28.00 26.60 27.35 0.1M
2022-11-04 27.00 28.00 27.00 28.00 0.1M
2022-11-03 25.50 27.10 25.35 26.70 0.1M
2022-11-02 25.45 25.55 24.50 25.30 0.1M
2022-11-01 24.55 25.95 24.00 24.10 0.1M
2022-10-31 26.90 26.90 24.10 24.50 0.0M
2022-10-28 25.10 26.30 25.10 25.25 0.0M
2022-10-27 24.70 25.50 24.00 25.05 0.1M
2022-10-26 24.00 24.80 24.00 24.00 0.0M
2022-10-25 24.00 24.55 23.65 24.00 0.0M
2022-10-24 25.00 26.25 24.20 24.20 0.1M
2022-10-21 24.30 26.20 24.30 25.60 0.1M
2022-10-20 24.20 26.45 23.10 24.30 0.1M
2022-10-19 23.50 24.70 22.40 24.10 0.2M
2022-10-18 22.05 22.95 22.05 22.35 0.0M
2022-10-17 22.00 22.65 21.30 22.00 0.0M
2022-10-14 22.40 23.50 21.60 22.00 0.1M
2022-10-13 20.95 22.85 20.50 22.10 0.1M
2022-10-12 20.45 21.25 20.05 20.70 0.0M
2022-10-11 19.98 21.00 19.30 20.45 0.0M
2022-10-10 20.30 20.30 19.66 19.98 0.0M
2022-10-07 20.25 20.50 20.25 20.45 0.0M
2022-10-06 20.15 20.40 19.40 20.40 0.0M
2022-10-05 19.96 20.45 19.34 20.45 0.0M
2022-10-04 19.98 20.90 19.72 19.74 0.0M
2022-10-03 19.20 19.94 19.20 19.94 0.0M
2022-09-30 18.32 19.24 18.32 19.22 0.0M
2022-09-29 18.38 18.38 17.70 18.30 0.0M
2022-09-28 18.00 18.38 17.52 18.38 0.0M
2022-09-27 18.70 18.70 18.00 18.00 0.0M
2022-09-26 17.28 18.58 17.10 18.46 0.0M
2022-09-23 18.68 18.78 17.24 17.82 0.0M
2022-09-22 17.32 18.52 17.32 17.76 0.0M
2022-09-21 17.28 18.22 17.00 17.32 0.0M
2022-09-20 18.64 18.64 17.10 17.26 0.0M
2022-09-19 18.14 18.14 17.30 17.72 0.0M
2022-09-16 17.76 18.94 17.64 18.14 0.0M
2022-09-15 18.60 18.72 17.86 18.60 0.0M
2022-09-14 18.20 18.66 17.94 18.60 0.0M
2022-09-13 18.40 18.56 18.20 18.20 0.0M
2022-09-12 17.96 18.96 17.96 18.40 0.0M
2022-09-09 17.98 18.18 17.74 17.96 0.0M
2022-09-08 17.32 17.50 17.00 17.32 0.0M
2022-09-07 17.76 17.78 17.32 17.62 0.0M
2022-09-06 17.72 18.36 17.72 17.78 0.0M
2022-09-05 18.34 18.34 17.74 18.34 0.0M
2022-09-02 19.32 19.32 18.20 18.34 0.0M
2022-09-01 19.12 19.50 18.26 19.50 0.0M
2022-08-31 18.98 20.00 18.98 19.24 0.0M
2022-08-30 19.16 19.76 18.88 19.58 0.0M
2022-08-29 20.00 20.00 18.96 19.16 0.0M
2022-08-26 20.85 20.85 19.92 19.94 0.0M
2022-08-25 20.25 20.85 20.00 20.55 0.1M
2022-08-24 20.85 20.85 20.00 20.00 0.0M
2022-08-23 20.55 20.85 20.05 20.45 0.0M
2022-08-22 20.60 20.60 20.15 20.55 0.0M
2022-08-19 20.50 21.20 20.20 20.60 0.0M
2022-08-18 21.60 21.75 20.75 21.40 0.0M
2022-08-17 22.60 22.60 21.75 21.75 0.0M
2022-08-16 22.00 22.60 21.60 22.60 0.0M
2022-08-15 21.80 22.10 21.10 22.00 0.0M
2022-08-12 20.15 21.55 20.15 21.55 0.1M
2022-08-11 20.45 20.70 20.05 20.55 0.1M
2022-08-10 20.40 21.35 19.42 21.20 0.0M
2022-08-09 21.20 21.20 20.00 20.40 0.0M
2022-08-08 20.45 21.30 20.20 21.30 0.0M
2022-08-05 20.70 20.70 19.96 20.45 0.0M
2022-08-04 20.95 21.90 20.30 20.70 0.0M
2022-08-03 20.05 21.80 19.52 20.95 0.0M
2022-08-02 20.50 21.10 19.62 20.05 0.0M
2022-08-01 19.32 20.45 19.12 20.15 0.1M
2022-07-29 20.00 20.95 18.54 19.32 0.0M
2022-07-28 19.16 22.30 19.16 20.00 0.0M
2022-07-27 19.70 20.05 18.52 19.88 0.0M
2022-07-26 19.58 20.55 19.00 19.70 0.0M
2022-07-25 17.42 19.48 17.42 19.00 0.1M
2022-07-22 17.40 17.86 17.16 17.42 0.0M
2022-07-21 17.20 17.40 17.18 17.40 0.1M
2022-07-20 16.82 17.58 16.80 17.40 0.0M
2022-07-19 17.20 17.44 16.82 17.00 0.1M
2022-07-18 16.60 17.38 16.60 17.34 0.0M
2022-07-15 16.60 16.76 16.16 16.60 0.0M
2022-07-14 16.98 17.22 16.42 16.42 0.0M
2022-07-13 16.78 16.98 16.28 16.98 0.0M
2022-07-12 16.98 17.20 16.36 16.78 0.1M
2022-07-11 17.20 17.20 16.00 16.70 0.0M
2022-07-08 16.74 17.60 16.74 17.22 0.0M
2022-07-07 17.00 17.60 16.40 16.76 0.0M
2022-07-06 16.66 17.38 16.48 16.76 0.0M
2022-07-05 17.04 17.88 15.90 16.48 0.0M
2022-07-04 17.00 18.10 16.80 16.88 0.0M
2022-07-01 16.70 18.00 16.28 16.80 0.0M
2022-06-30 17.48 17.72 16.70 16.70 0.0M
2022-06-29 18.76 18.76 17.34 17.86 0.1M
2022-06-28 18.98 19.50 18.36 18.90 0.0M
2022-06-27 18.20 19.50 18.20 18.98 0.0M
2022-06-23 16.76 18.20 16.76 18.20 0.0M
2022-06-22 17.90 17.90 17.20 17.56 0.0M
2022-06-21 18.10 18.10 17.70 17.90 0.0M
2022-06-20 18.08 18.10 17.58 17.64 0.0M
2022-06-17 17.40 17.56 16.60 17.10 0.0M
2022-06-16 17.00 17.42 16.10 16.86 0.0M
2022-06-15 17.28 17.28 16.70 17.00 0.0M
2022-06-14 17.34 17.78 16.90 17.30 0.0M
2022-06-13 18.40 18.72 17.52 17.78 0.0M
2022-06-10 18.90 19.20 18.44 18.60 0.0M
2022-06-09 19.44 19.70 18.42 18.90 0.0M
2022-06-08 19.96 20.20 19.44 19.44 0.0M
2022-06-07 19.98 19.98 19.40 19.76 0.0M
2022-06-03 20.45 20.50 19.72 19.72 0.0M
2022-06-02 20.10 20.25 19.50 19.50 0.0M
2022-06-01 21.50 21.50 19.82 19.82 0.0M
2022-05-31 19.88 20.60 19.60 20.40 0.0M
2022-05-30 19.66 21.80 19.66 19.88 0.0M
2022-05-27 19.64 20.25 19.60 19.84 0.0M
2022-05-25 19.42 19.90 19.42 19.60 0.0M
2022-05-24 19.52 19.60 19.18 19.50 0.0M
2022-05-23 20.20 20.95 19.32 20.05 0.0M
2022-05-20 20.75 20.75 20.15 20.15 0.0M
2022-05-19 19.48 20.30 19.18 20.00 0.0M
2022-05-18 19.90 20.65 19.26 19.88 0.0M
2022-05-17 20.45 20.50 19.00 19.90 0.0M
2022-05-16 18.90 19.78 18.56 19.66 0.0M
2022-05-13 18.54 19.46 17.72 19.20 0.1M
2022-05-12 16.80 18.72 16.80 18.54 0.1M
2022-05-11 17.32 18.00 16.52 17.96 0.0M
2022-05-10 18.82 18.82 16.78 17.36 0.1M
2022-05-09 18.10 18.10 17.20 17.36 0.0M
2022-05-06 18.22 18.70 17.76 18.10 0.1M
2022-05-05 18.24 19.50 17.84 18.22 0.0M
2022-05-04 17.82 18.86 17.66 18.24 0.0M
2022-05-03 19.10 19.10 17.62 17.82 0.1M
2022-05-02 18.30 18.48 17.48 18.48 0.0M
2022-04-29 18.02 18.50 17.82 18.30 0.0M
2022-04-28 20.35 20.35 17.86 18.28 0.1M
2022-04-27 19.00 19.32 18.56 18.96 0.1M
2022-04-26 20.10 20.35 18.64 18.98 0.0M
2022-04-25 19.78 20.45 19.00 20.10 0.0M
2022-04-22 20.00 20.20 19.34 19.78 0.0M
2022-04-21 20.25 20.60 19.82 20.20 0.1M
2022-04-20 22.20 22.20 20.70 21.00 0.0M
2022-04-19 21.95 22.05 20.00 21.10 0.1M
2022-04-14 22.30 22.45 21.75 22.05 0.0M
2022-04-13 22.95 22.95 22.40 22.60 0.0M
2022-04-12 23.00 23.00 22.55 22.95 0.0M
2022-04-11 22.95 23.00 22.30 22.70 0.0M
2022-04-08 23.15 23.65 22.55 23.00 0.0M
2022-04-07 23.55 23.60 22.50 23.15 0.1M
2022-04-06 24.20 24.95 22.10 22.40 0.2M
2022-04-05 22.80 24.55 22.60 23.30 0.1M
2022-04-04 23.10 23.85 22.20 22.80 0.0M
2022-04-01 22.55 23.25 21.95 23.05 0.1M
2022-03-31 22.40 22.40 20.95 21.30 0.0M
2022-03-30 23.50 24.20 21.70 22.45 0.0M
2022-03-29 22.30 23.60 21.80 22.75 0.0M
2022-03-28 22.25 23.30 20.85 22.20 0.0M
2022-03-25 20.60 22.20 20.20 22.20 0.0M
2022-03-24 19.60 20.95 19.60 20.60 0.0M
2022-03-23 20.40 20.85 20.05 20.55 0.0M
2022-03-22 20.00 21.15 19.66 20.40 0.0M
2022-03-21 19.88 20.85 19.60 20.00 0.0M
2022-03-18 19.90 19.90 19.14 19.88 0.0M
2022-03-17 19.64 19.90 19.28 19.88 0.0M
2022-03-16 19.04 19.94 19.04 19.64 0.0M
2022-03-15 19.34 19.34 18.50 19.00 0.0M
2022-03-14 19.76 19.94 19.08 19.34 0.0M
2022-03-11 19.90 19.90 19.28 19.30 0.0M
2022-03-10 18.70 19.46 18.70 19.24 0.0M
2022-03-09 18.80 19.46 18.56 18.64 0.0M
2022-03-08 17.90 18.82 17.90 18.00 0.0M
2022-03-07 17.12 18.82 16.40 17.90 0.1M
2022-03-04 17.80 17.80 16.96 17.10 0.0M
2022-03-03 18.28 18.28 16.80 17.00 0.0M
2022-03-02 17.94 18.14 17.32 18.14 0.0M
2022-03-01 18.48 18.60 17.66 17.94 0.1M
2022-02-28 18.40 18.50 17.58 18.50 0.0M
2022-02-25 18.00 19.14 17.38 18.42 0.0M
2022-02-24 17.40 18.00 16.30 18.00 0.1M
2022-02-23 18.30 18.62 18.10 18.10 0.0M
2022-02-22 17.44 18.98 17.32 18.18 0.0M
2022-02-21 17.58 18.32 17.06 18.18 0.1M
2022-02-18 18.66 18.88 18.00 18.20 0.1M
2022-02-17 19.06 19.06 18.00 18.58 0.0M
2022-02-16 18.94 19.16 18.44 18.76 0.0M
2022-02-15 18.46 19.34 18.04 19.34 0.0M
2022-02-14 19.00 19.06 18.36 18.46 0.1M
2022-02-11 19.20 19.52 19.00 19.24 0.1M
2022-02-10 20.15 20.35 19.18 19.76 0.1M
2022-02-09 19.62 20.35 19.14 20.25 0.1M
2022-02-08 19.92 19.96 19.30 19.62 0.0M
2022-02-07 19.06 19.90 19.06 19.90 0.1M
2022-02-04 20.80 20.80 19.52 19.84 0.0M
2022-02-03 20.90 20.90 19.80 20.40 0.1M
2022-02-02 21.40 21.45 19.94 20.25 0.1M
2022-02-01 20.65 21.75 20.65 21.00 0.0M
2022-01-31 20.15 20.90 19.84 20.65 0.0M
2022-01-28 20.20 20.70 19.80 20.15 0.0M
2022-01-27 20.75 20.75 19.82 20.20 0.1M
2022-01-26 20.95 21.20 20.35 20.90 0.1M
2022-01-25 20.45 21.50 20.40 20.60 0.1M
2022-01-24 21.35 21.35 19.66 20.55 0.3M
2022-01-21 21.80 22.55 20.65 21.35 0.2M
2022-01-20 21.85 22.40 20.75 21.80 0.3M
2022-01-19 24.60 24.60 21.50 21.85 0.4M
2022-01-18 25.05 25.80 23.65 25.30 0.1M
2022-01-17 26.10 26.10 24.80 25.40 0.1M
2022-01-14 26.75 26.75 25.25 26.10 0.1M
2022-01-13 25.80 26.85 25.80 26.80 0.1M
2022-01-12 26.35 26.35 25.35 25.90 0.1M
2022-01-11 26.00 26.70 25.40 25.95 0.1M
2022-01-10 28.00 28.00 25.85 26.00 0.2M
2022-01-07 28.80 28.80 27.05 28.00 0.1M
2022-01-05 28.85 29.40 28.35 28.80 0.0M
2022-01-04 28.40 29.80 28.40 28.85 0.2M
2022-01-03 27.00 28.75 27.00 28.40 0.1M