Midsona B (MSONb)

MSONb
🏛️ 스웨덴 →
7.94
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 54.90 54.90 53.10 54.10 0.1M
2021-12-29 51.20 54.50 51.20 54.20 0.2M
2021-12-28 51.80 52.50 50.80 51.10 0.0M
2021-12-27 50.00 52.00 49.90 51.80 0.1M
2021-12-23 49.70 50.70 49.55 50.00 0.1M
2021-12-22 49.00 50.00 48.65 49.70 0.0M
2021-12-21 48.70 49.00 48.15 48.45 0.0M
2021-12-20 49.00 49.40 47.45 48.60 0.1M
2021-12-17 47.50 48.95 47.35 48.70 0.0M
2021-12-16 47.15 48.00 47.00 47.50 0.0M
2021-12-15 48.00 48.05 47.15 47.15 0.1M
2021-12-14 49.90 49.90 47.60 48.00 0.1M
2021-12-13 47.25 50.00 47.25 49.45 0.1M
2021-12-10 48.10 48.15 47.15 47.85 0.0M
2021-12-09 47.55 49.10 47.30 48.10 0.1M
2021-12-08 47.90 48.40 47.05 47.30 0.0M
2021-12-07 47.90 48.20 47.15 47.60 0.1M
2021-12-06 46.90 47.25 45.45 47.10 0.1M
2021-12-03 47.35 47.90 46.90 46.95 0.0M
2021-12-02 47.30 48.00 47.10 48.00 0.1M
2021-12-01 47.80 47.95 46.45 47.30 0.1M
2021-11-30 47.20 48.70 46.50 48.15 0.1M
2021-11-29 48.20 48.90 47.10 47.20 0.0M
2021-11-26 50.20 50.20 48.10 48.20 0.0M
2021-11-25 48.45 50.80 48.20 50.20 0.5M
2021-11-24 48.85 48.90 47.35 48.65 0.1M
2021-11-23 49.70 49.70 47.15 48.85 0.2M
2021-11-22 50.20 50.40 49.25 49.70 0.0M
2021-11-19 49.60 50.90 49.20 50.40 0.1M
2021-11-18 50.30 50.50 49.40 49.60 0.1M
2021-11-17 50.70 51.00 50.10 50.30 0.0M
2021-11-16 50.60 51.20 50.40 50.70 0.0M
2021-11-15 51.30 51.50 50.50 50.60 0.0M
2021-11-12 50.50 52.60 50.40 51.30 0.1M
2021-11-11 50.80 51.30 50.40 50.60 0.0M
2021-11-10 51.60 51.90 49.65 50.80 0.0M
2021-11-09 50.50 52.30 50.20 51.60 0.1M
2021-11-08 52.60 52.70 51.10 51.50 0.1M
2021-11-05 51.40 53.20 51.20 53.20 0.1M
2021-11-04 52.60 53.20 51.20 51.20 0.1M
2021-11-03 53.20 53.50 52.00 52.60 0.0M
2021-11-02 53.90 54.00 52.80 53.10 0.0M
2021-11-01 54.00 54.50 53.50 53.90 0.0M
2021-10-29 55.90 55.90 53.30 53.50 0.0M
2021-10-28 55.00 55.40 53.30 53.30 0.0M
2021-10-27 54.50 54.80 53.00 54.60 1.5M
2021-10-26 54.80 55.10 52.30 54.10 0.1M
2021-10-25 56.30 56.30 54.60 54.80 0.1M
2021-10-22 59.80 59.80 55.20 56.30 3.3M
2021-10-21 61.40 61.80 61.10 61.30 0.0M
2021-10-20 62.70 63.10 61.40 61.40 0.0M
2021-10-19 62.60 63.50 62.50 62.70 0.0M
2021-10-18 64.30 64.30 61.90 62.70 0.1M
2021-10-15 60.70 64.20 60.20 64.20 0.0M
2021-10-14 60.10 60.70 60.00 60.70 0.3M
2021-10-13 59.60 60.40 59.00 60.40 0.0M
2021-10-12 58.00 59.40 58.00 59.40 0.0M
2021-10-11 59.20 59.60 57.60 58.30 0.0M
2021-10-08 59.00 59.50 58.20 59.00 0.0M
2021-10-07 58.70 59.70 58.20 59.30 0.0M
2021-10-06 58.50 59.40 57.60 58.70 0.0M
2021-10-05 59.50 60.10 58.20 58.50 0.0M
2021-10-04 59.70 59.70 58.60 59.50 0.0M
2021-10-01 60.20 60.50 59.50 59.70 0.0M
2021-09-30 60.00 61.20 59.70 60.10 0.0M
2021-09-29 59.50 60.80 59.50 59.90 0.0M
2021-09-28 59.90 60.90 59.10 59.60 0.1M
2021-09-27 63.00 63.20 59.90 59.90 0.1M
2021-09-24 63.00 64.00 62.10 62.10 0.0M
2021-09-23 64.40 67.90 63.70 63.70 0.1M
2021-09-22 62.50 65.00 62.40 64.40 0.1M
2021-09-21 60.10 63.20 59.10 62.50 0.1M
2021-09-20 62.70 62.70 61.20 61.30 0.3M
2021-09-17 62.80 63.40 61.90 62.80 0.0M
2021-09-16 62.00 63.20 61.50 62.80 0.0M
2021-09-15 63.70 63.90 61.20 61.80 0.0M
2021-09-14 67.00 67.40 63.20 63.90 0.1M
2021-09-13 67.00 67.60 65.70 66.00 0.0M
2021-09-10 68.50 69.00 67.20 67.60 0.0M
2021-09-09 69.10 69.70 67.70 68.50 0.0M
2021-09-08 70.70 70.70 69.10 69.20 0.0M
2021-09-07 71.50 72.00 70.10 70.70 0.0M
2021-09-06 69.50 71.60 69.50 70.90 0.4M
2021-09-03 69.10 70.60 69.10 69.50 0.0M
2021-09-02 69.60 69.70 67.30 69.00 0.2M
2021-09-01 68.70 69.00 67.20 68.00 0.1M
2021-08-31 68.70 70.50 65.50 67.40 0.3M
2021-08-30 69.10 69.10 68.00 68.70 0.1M
2021-08-27 68.90 70.80 68.60 69.10 0.0M
2021-08-26 68.00 71.20 67.90 68.90 0.4M
2021-08-25 69.80 69.90 67.50 68.00 0.4M
2021-08-24 71.10 71.10 70.20 70.20 0.0M
2021-08-23 70.90 71.80 70.90 71.10 0.0M
2021-08-20 69.60 71.40 69.60 70.90 0.0M
2021-08-19 71.20 71.20 69.50 69.60 0.0M
2021-08-18 70.70 73.20 69.80 71.20 0.0M
2021-08-17 75.00 75.00 70.60 70.60 0.0M
2021-08-16 74.80 75.00 71.80 75.00 0.0M
2021-08-13 78.00 78.00 74.80 74.80 0.0M
2021-08-12 74.20 78.70 74.20 78.40 0.1M
2021-08-11 74.60 75.00 73.60 74.20 0.4M
2021-08-10 74.50 75.60 74.00 74.80 0.2M
2021-08-09 74.80 74.80 74.00 74.60 0.0M
2021-08-06 73.90 75.00 73.80 74.90 0.0M
2021-08-05 74.60 75.00 73.40 74.80 0.0M
2021-08-04 73.10 75.00 73.10 74.60 0.0M
2021-08-03 73.00 74.70 72.90 73.00 0.0M
2021-08-02 71.80 73.00 71.40 72.20 0.0M
2021-07-30 72.10 73.10 71.20 71.80 0.1M
2021-07-29 71.50 72.00 71.00 72.00 0.0M
2021-07-28 71.40 71.50 70.80 71.30 0.0M
2021-07-27 71.30 71.80 71.00 71.00 0.0M
2021-07-26 72.40 72.60 70.70 71.10 0.0M
2021-07-23 71.00 72.40 69.80 72.40 0.0M
2021-07-22 73.30 73.30 70.60 71.50 0.1M
2021-07-21 74.10 74.60 74.00 74.00 0.0M
2021-07-20 73.40 74.40 73.00 74.00 0.0M
2021-07-19 73.00 73.80 73.00 73.30 0.0M
2021-07-16 73.00 73.40 72.30 73.00 0.0M
2021-07-15 73.00 73.40 72.90 73.00 0.0M
2021-07-14 73.00 73.90 73.00 73.00 0.0M
2021-07-13 73.30 73.90 73.00 73.00 0.0M
2021-07-12 73.00 74.00 72.70 72.80 0.0M
2021-07-09 73.00 73.40 72.30 73.00 0.0M
2021-07-08 74.00 74.60 72.60 73.00 0.0M
2021-07-07 73.20 74.70 72.60 73.50 0.0M
2021-07-06 73.70 74.40 73.10 73.20 0.0M
2021-07-05 73.30 74.20 73.30 73.70 0.0M
2021-07-02 72.20 75.10 72.20 73.30 0.0M
2021-07-01 71.30 72.70 70.80 72.20 0.0M
2021-06-30 71.90 72.10 69.80 70.80 0.0M
2021-06-29 71.70 72.30 71.00 72.00 0.0M
2021-06-28 73.90 73.90 71.70 71.70 0.0M
2021-06-24 72.20 72.30 71.50 71.60 0.0M
2021-06-23 72.10 72.40 71.70 72.10 0.0M
2021-06-22 71.60 72.30 71.50 72.10 0.0M
2021-06-21 72.20 72.60 71.50 71.60 0.0M
2021-06-18 72.00 73.70 71.60 72.10 0.0M
2021-06-17 72.50 74.00 72.00 73.30 0.0M
2021-06-16 73.80 74.00 72.30 72.60 0.0M
2021-06-15 71.60 74.00 71.50 73.80 0.0M
2021-06-14 71.70 73.10 71.50 71.50 0.0M
2021-06-11 71.00 72.50 70.90 71.70 0.0M
2021-06-10 70.50 72.90 70.50 71.00 0.0M
2021-06-09 71.20 71.90 70.50 70.50 0.0M
2021-06-08 72.00 72.40 70.80 71.20 0.0M
2021-06-07 71.50 73.20 71.50 72.00 0.0M
2021-06-04 74.00 74.00 71.50 71.50 0.1M
2021-06-03 73.90 74.20 73.00 73.20 0.0M
2021-06-02 72.80 74.60 72.80 73.90 0.0M
2021-06-01 72.70 73.40 70.90 72.80 0.0M
2021-05-31 73.70 74.10 72.10 72.70 0.1M
2021-05-28 74.20 75.00 73.50 73.50 0.0M
2021-05-27 74.50 75.00 74.00 74.20 0.0M
2021-05-26 75.90 75.90 74.00 74.00 0.0M
2021-05-25 75.40 76.50 74.40 75.80 0.0M
2021-05-24 74.30 75.40 73.60 75.30 0.0M
2021-05-21 75.90 75.90 73.90 74.30 0.0M
2021-05-20 73.70 75.40 73.00 75.40 0.0M
2021-05-19 74.40 74.60 73.00 73.80 0.0M
2021-05-18 73.00 74.40 72.50 74.40 0.0M
2021-05-17 72.60 74.40 72.60 73.40 0.0M
2021-05-14 72.90 73.10 72.20 72.60 0.0M
2021-05-12 73.00 75.10 72.50 72.90 0.0M
2021-05-11 75.20 75.50 73.30 73.80 0.1M
2021-05-10 73.90 75.60 73.90 75.20 0.0M
2021-05-07 73.90 74.00 72.50 73.70 0.0M
2021-05-06 75.70 75.70 72.70 74.10 0.1M
2021-05-05 76.00 77.00 75.60 75.70 0.0M
2021-05-04 78.60 78.80 76.20 76.50 0.0M
2021-05-03 78.50 80.20 77.00 78.60 0.0M
2021-04-30 81.50 81.50 78.00 78.20 0.1M
2021-04-29 79.90 81.60 74.00 81.50 0.1M
2021-04-28 82.10 82.10 80.40 80.70 0.1M
2021-04-27 82.60 82.90 81.60 81.80 0.0M
2021-04-26 81.50 84.40 81.20 82.60 0.0M
2021-04-23 83.30 84.90 81.60 81.60 0.1M
2021-04-22 84.10 84.90 81.10 83.30 0.0M
2021-04-21 85.60 85.60 83.60 84.20 0.0M
2021-04-20 86.00 86.80 84.80 85.90 0.0M
2021-04-19 87.20 88.50 86.60 86.60 0.0M
2021-04-16 88.00 89.90 87.20 87.20 0.0M
2021-04-15 87.10 88.00 87.00 88.00 0.0M
2021-04-14 87.90 87.90 86.90 87.10 0.0M
2021-04-13 86.10 87.90 86.10 87.90 0.0M
2021-04-12 86.90 87.30 84.90 86.00 0.1M
2021-04-09 86.00 87.30 86.00 86.60 0.0M
2021-04-08 84.80 86.80 84.00 85.50 0.1M
2021-04-07 83.90 84.80 82.30 84.60 0.1M
2021-04-06 85.40 86.00 83.00 83.40 0.1M
2021-04-01 82.90 84.50 82.90 83.00 0.0M
2021-03-31 82.30 83.40 82.30 82.80 0.0M
2021-03-30 82.30 83.10 81.10 82.10 0.0M
2021-03-29 81.70 83.00 80.70 82.30 0.9M
2021-03-26 80.20 82.60 80.20 81.60 0.1M
2021-03-25 85.10 85.10 79.30 80.00 0.2M
2021-03-24 87.60 87.70 84.10 85.30 0.0M
2021-03-23 90.60 90.90 87.00 87.50 0.0M
2021-03-22 89.10 90.90 89.00 90.00 0.1M
2021-03-19 87.60 89.00 87.00 88.60 0.1M
2021-03-18 85.20 89.00 85.20 87.60 0.1M
2021-03-17 85.00 86.90 85.00 85.50 0.0M
2021-03-16 87.10 87.40 84.90 84.90 0.0M
2021-03-15 86.70 88.70 85.00 85.60 0.0M
2021-03-12 84.00 88.00 83.60 86.60 0.1M
2021-03-11 86.90 87.50 83.50 86.40 0.2M
2021-03-10 88.20 88.90 85.30 86.70 1.2M
2021-03-09 88.70 88.80 86.10 87.30 0.0M
2021-03-08 84.90 90.00 84.90 88.60 0.1M
2021-03-05 84.90 85.30 83.40 84.90 0.0M
2021-03-04 84.90 85.00 83.90 84.70 0.0M
2021-03-03 85.00 85.00 84.30 84.90 0.1M
2021-03-02 84.90 85.30 84.30 85.00 0.0M
2021-03-01 83.10 85.00 83.10 84.90 0.4M
2021-02-26 78.10 81.40 77.00 80.60 0.1M
2021-02-25 80.90 83.90 80.00 82.50 0.1M
2021-02-24 82.80 83.20 78.40 80.40 0.0M
2021-02-23 83.30 83.60 82.80 82.80 0.1M
2021-02-22 83.80 84.00 82.30 83.30 0.0M
2021-02-19 83.50 83.80 83.00 83.80 0.0M
2021-02-18 83.60 85.00 82.60 82.80 0.0M
2021-02-17 85.10 85.20 83.00 83.50 0.0M
2021-02-16 81.70 85.40 81.70 85.10 0.1M
2021-02-15 83.50 84.00 81.30 81.80 0.1M
2021-02-12 82.90 84.30 82.50 83.50 0.1M
2021-02-11 83.00 83.10 82.50 82.50 0.1M
2021-02-10 81.30 83.70 79.90 82.80 0.0M
2021-02-09 85.00 85.00 80.20 81.70 0.1M
2021-02-08 84.50 85.40 83.70 85.00 0.0M
2021-02-05 84.50 85.90 83.80 84.50 0.2M
2021-02-04 80.10 81.00 79.10 79.90 0.1M
2021-02-03 81.90 82.80 79.10 80.20 0.0M
2021-02-02 76.20 81.90 75.40 81.00 0.1M
2021-02-01 75.40 76.90 73.90 76.10 0.0M
2021-01-29 78.10 78.20 75.50 75.50 0.0M
2021-01-28 77.00 78.20 72.00 78.10 0.1M
2021-01-27 78.70 79.10 76.50 77.00 0.1M
2021-01-26 76.10 78.90 76.10 78.00 0.1M
2021-01-25 80.50 80.50 76.40 77.20 0.1M
2021-01-22 80.80 81.10 79.00 81.10 0.0M
2021-01-21 81.30 81.80 80.20 80.70 0.0M
2021-01-20 82.60 83.00 80.60 81.20 0.0M
2021-01-19 83.00 83.20 82.60 82.60 0.0M
2021-01-18 83.00 84.90 82.60 82.90 0.0M
2021-01-15 83.00 83.90 82.60 82.90 0.0M
2021-01-14 85.00 85.00 82.50 83.00 0.1M
2021-01-13 85.00 85.80 84.50 85.30 0.0M
2021-01-12 85.10 86.00 83.10 85.50 0.1M
2021-01-11 87.30 88.30 84.80 85.10 0.2M
2021-01-08 79.40 84.90 79.40 84.20 0.3M
2021-01-07 79.00 79.50 75.50 76.40 0.1M
2021-01-05 79.50 79.50 78.00 79.00 0.1M
2021-01-04 78.00 80.50 77.80 79.50 0.0M