MIPS AB (MIPS)

MIPS
🏛️ 스웨덴 →
348.00
마지막 업데이트: 2025-10-07
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:00 347.80 347.80 347.80 347.80 0.1K
09:01 349.00 349.80 349.00 349.80 0.2K
09:03 349.00 349.80 349.00 349.80 0.1K
09:04 349.80 349.80 349.80 349.80 0.0K
09:06 350.20 350.20 350.20 350.20 0.1K
09:07 350.80 350.80 350.80 350.80 0.0K
09:08 349.60 349.60 349.60 349.60 0.0K
09:09 349.60 349.60 349.60 349.60 0.0K
09:12 350.40 350.40 350.40 350.40 0.2K
09:18 350.60 350.60 350.60 350.60 0.1K
09:23 351.20 351.20 351.20 351.20 0.0K
09:24 350.20 350.20 349.80 349.80 0.1K
09:30 349.80 349.80 349.80 349.80 0.1K
09:31 349.60 349.60 349.60 349.60 0.0K
09:35 349.80 349.80 349.40 349.40 0.2K
09:37 349.00 349.00 348.80 348.80 0.1K
09:41 349.20 349.20 349.20 349.20 0.1K
09:42 348.40 348.40 348.40 348.40 0.0K
09:44 349.40 349.60 348.80 348.80 0.2K
09:46 348.80 349.80 348.80 349.80 0.1K
09:47 350.00 350.00 350.00 350.00 0.0K
09:48 349.80 349.80 349.80 349.80 0.1K
09:49 350.20 350.20 350.20 350.20 0.1K
09:52 349.60 349.60 349.60 349.60 0.1K
09:53 349.60 349.60 349.60 349.60 0.0K
09:54 350.20 350.20 350.20 350.20 0.0K
09:57 350.40 350.40 350.40 350.40 0.2K
10:01 350.20 350.40 350.20 350.40 0.0K
10:03 350.60 351.20 350.60 351.20 0.6K
10:04 351.40 351.40 351.40 351.40 0.1K
10:06 351.40 351.40 351.40 351.40 0.1K
10:07 351.00 351.00 351.00 351.00 0.0K
10:08 351.00 351.00 351.00 351.00 0.0K
10:10 350.00 350.00 350.00 350.00 0.0K
10:12 351.20 351.20 351.20 351.20 0.2K
10:15 352.20 352.20 352.20 352.20 0.0K
10:16 351.40 351.40 351.40 351.40 0.1K
10:17 351.20 351.20 351.20 351.20 0.0K
10:18 351.40 351.40 351.40 351.40 0.1K
10:20 350.60 350.60 350.60 350.60 0.0K
10:24 350.40 350.40 350.40 350.40 0.0K
10:29 350.00 350.00 350.00 350.00 0.0K
10:31 350.00 350.00 350.00 350.00 0.0K
10:33 350.00 350.00 350.00 350.00 0.3K
10:36 350.60 350.60 350.60 350.60 0.1K
10:37 350.00 350.40 350.00 350.40 0.3K
10:39 349.80 349.80 349.80 349.80 0.0K
10:41 349.60 349.60 349.60 349.60 0.1K
10:42 349.60 349.60 349.60 349.60 0.2K
10:44 350.20 350.20 350.20 350.20 0.1K
10:46 350.40 350.40 350.40 350.40 0.0K
10:47 350.40 350.40 350.40 350.40 0.0K
10:49 350.80 350.80 350.80 350.80 0.0K
10:51 350.40 350.40 350.40 350.40 0.0K
10:56 349.80 349.80 349.80 349.80 0.0K
10:59 349.80 349.80 349.80 349.80 0.2K
11:00 350.00 350.00 350.00 350.00 0.0K
11:01 351.00 351.00 351.00 351.00 0.0K
11:02 351.20 351.20 351.20 351.20 0.1K
11:08 351.40 351.40 351.40 351.40 0.0K
11:17 351.80 351.80 351.80 351.80 0.0K
11:19 352.20 352.20 351.60 352.20 0.6K
11:20 352.40 352.40 352.40 352.40 0.0K
11:22 352.40 352.40 352.40 352.40 0.2K
11:23 351.60 351.60 351.60 351.60 0.0K
11:30 351.60 351.60 351.60 351.60 0.0K
11:31 351.20 351.20 351.20 351.20 0.0K
11:37 351.20 351.20 351.20 351.20 0.3K
11:38 351.00 351.00 351.00 351.00 0.0K
11:48 351.40 351.40 351.40 351.40 0.0K
11:51 351.00 351.00 351.00 351.00 0.2K
11:55 350.40 350.40 350.40 350.40 0.0K
12:07 351.00 351.40 351.00 351.40 0.4K
12:10 351.20 351.20 351.20 351.20 0.0K
12:13 351.40 351.40 351.40 351.40 0.1K
12:18 351.80 351.80 351.80 351.80 0.7K
12:21 352.00 352.00 352.00 352.00 0.0K
12:23 351.80 352.40 351.80 351.80 0.5K
12:28 351.80 351.80 351.80 351.80 0.1K
12:31 351.60 351.60 351.60 351.60 0.2K
12:49 351.60 351.60 351.60 351.60 0.2K
12:54 351.60 351.60 351.60 351.60 0.0K
12:56 351.60 351.60 351.60 351.60 0.0K
12:57 351.60 351.60 351.60 351.60 0.0K
13:04 351.00 351.00 351.00 351.00 0.0K
13:05 350.60 350.60 350.60 350.60 0.3K
13:07 351.80 351.80 351.80 351.80 0.1K
13:13 351.00 351.00 351.00 351.00 0.0K
13:30 351.40 351.40 351.40 351.40 0.0K
13:31 351.60 351.60 351.60 351.60 0.1K
13:46 351.60 351.60 351.60 351.60 0.1K
14:08 352.00 352.00 352.00 352.00 0.0K
14:19 352.00 352.00 352.00 352.00 0.1K
14:28 351.80 351.80 351.80 351.80 0.0K
14:30 352.00 352.00 352.00 352.00 0.0K
14:31 352.00 352.00 352.00 352.00 0.0K
14:38 352.00 352.00 352.00 352.00 0.0K
14:39 352.00 352.00 352.00 352.00 0.0K
14:40 351.60 351.60 351.40 351.40 0.0K
14:46 351.40 351.80 351.40 351.80 0.1K
14:50 351.00 351.00 351.00 351.00 0.0K
14:58 351.80 351.80 351.00 351.00 0.2K
15:09 350.80 350.80 350.80 350.80 0.7K
15:12 350.80 350.80 350.80 350.80 0.1K
15:13 351.00 351.00 351.00 351.00 0.0K
15:18 351.40 351.40 351.40 351.40 0.1K
15:20 351.40 351.80 351.40 351.80 0.2K
15:24 351.80 352.40 351.60 351.60 0.2K
15:30 352.20 352.20 352.00 352.00 0.0K
15:31 351.80 352.00 351.80 352.00 0.0K
15:34 352.40 352.40 352.40 352.40 0.0K
15:38 352.20 352.20 352.20 352.20 0.0K
15:42 351.60 351.60 351.60 351.60 0.0K
15:46 351.40 351.40 351.40 351.40 0.0K
15:47 351.40 351.40 351.40 351.40 0.1K
15:48 351.40 351.40 351.40 351.40 0.1K
15:49 351.80 351.80 351.80 351.80 0.0K
15:53 352.00 352.00 352.00 352.00 0.0K
15:54 352.20 352.20 352.20 352.20 0.1K
16:01 351.80 351.80 351.80 351.80 0.2K
16:04 352.80 352.80 352.80 352.80 0.2K
16:08 353.00 353.00 353.00 353.00 0.1K
16:14 353.20 353.20 353.20 353.20 0.0K
16:19 354.20 354.20 354.20 354.20 0.1K
16:21 354.40 354.40 354.40 354.40 0.0K
16:23 354.40 354.40 354.40 354.40 0.0K
16:24 354.40 354.40 354.40 354.40 0.0K
16:25 354.40 354.80 354.40 354.80 0.2K
16:27 354.00 354.00 354.00 354.00 0.1K
16:28 353.80 353.80 353.80 353.80 0.0K
16:29 354.00 354.00 354.00 354.00 0.0K
16:30 354.20 354.20 354.20 354.20 0.0K
16:33 354.00 354.00 354.00 354.00 0.1K
16:34 354.20 354.20 354.20 354.20 0.0K
16:35 353.80 353.80 353.80 353.80 0.0K
16:36 354.60 354.60 354.60 354.60 0.0K
16:37 354.80 354.80 354.60 354.60 0.6K
16:39 354.60 354.60 354.60 354.60 0.3K
16:40 354.40 354.40 354.40 354.40 0.1K
16:44 354.00 354.00 354.00 354.00 0.0K
16:47 354.40 354.80 354.40 354.80 0.1K
16:52 354.60 354.60 354.60 354.60 0.1K
16:55 354.20 354.20 354.20 354.20 0.0K
16:57 354.20 354.20 354.20 354.20 0.0K
16:58 354.60 354.60 354.60 354.60 0.1K
16:59 354.60 354.60 354.60 354.60 0.0K
17:00 354.20 354.20 354.20 354.20 0.1K
17:01 354.20 354.20 353.80 353.80 0.6K
17:04 353.40 354.00 353.40 354.00 0.0K
17:07 353.40 353.40 353.40 353.40 0.0K
17:09 353.00 353.00 353.00 353.00 0.4K
17:10 352.60 352.60 352.60 352.60 0.1K
17:11 352.80 352.80 352.40 352.40 0.2K
17:12 352.60 352.60 352.60 352.60 0.0K
17:15 352.20 352.20 352.20 352.20 0.1K
17:18 352.80 352.80 352.80 352.80 0.8K
17:22 352.40 352.40 352.40 352.40 0.1K
17:24 352.40 352.80 352.40 352.80 0.0K
17:29 353.20 353.20 353.20 353.20 18.1K
17:30 353.20 353.20 353.20 353.20 0.0K
날짜 시가 고가 저가 종가 거래량
2025-10-07 351.00 352.80 347.80 348.00 0.0M
2025-10-06 352.40 354.80 350.00 351.00 0.0M
2025-10-03 347.80 355.20 347.80 353.20 0.0M
2025-10-02 342.60 348.40 342.60 347.60 0.0M
2025-10-01 340.00 345.40 339.80 340.60 0.0M
2025-09-30 342.40 346.60 337.20 341.00 0.1M
2025-09-29 350.00 355.00 338.60 342.40 0.1M
2025-09-26 343.20 345.60 338.80 343.20 0.0M
2025-09-25 345.00 346.00 338.80 343.00 0.1M
2025-09-24 363.60 365.60 345.60 346.20 0.1M
2025-09-23 361.00 372.00 361.00 366.20 0.1M
2025-09-22 370.40 372.80 361.20 361.20 0.1M
2025-09-19 383.80 383.80 370.00 371.60 0.1M
2025-09-18 380.00 384.40 378.60 383.20 0.1M
2025-09-17 380.80 384.00 378.80 380.80 0.0M
2025-09-16 380.60 388.40 380.60 381.40 0.0M
2025-09-15 380.80 387.20 378.60 380.00 0.0M
2025-09-12 385.80 389.60 380.00 380.20 0.0M
2025-09-11 389.80 391.40 384.40 384.40 0.0M
2025-09-10 384.00 396.00 382.80 388.20 0.0M
2025-09-09 389.00 390.20 379.80 383.60 0.1M
2025-09-08 407.60 408.00 384.60 388.40 0.0M
2025-09-05 407.00 412.80 405.00 406.60 0.0M
2025-09-04 395.00 409.60 394.40 401.40 0.1M
2025-09-03 392.20 400.20 391.00 392.20 0.0M
2025-09-02 404.00 408.00 387.00 387.00 0.0M
2025-09-01 403.80 404.00 396.20 402.00 0.0M
2025-08-29 402.60 406.60 397.80 401.40 0.1M
2025-08-28 396.40 408.00 393.40 402.00 0.0M
2025-08-27 402.20 404.60 394.60 395.20 0.0M
2025-08-26 411.40 412.00 401.60 401.60 0.0M
2025-08-25 409.00 411.40 404.60 409.80 0.0M
2025-08-22 399.60 409.20 397.40 409.20 0.0M
2025-08-21 400.20 405.00 397.60 400.60 0.0M
2025-08-20 410.40 410.40 401.80 402.80 0.0M
2025-08-19 396.60 411.20 396.60 411.20 0.0M
2025-08-18 398.60 401.00 395.20 399.60 0.0M
2025-08-15 396.00 404.80 395.80 398.60 0.0M
2025-08-14 395.60 397.80 392.80 396.60 0.0M
2025-08-13 398.20 404.00 394.40 398.60 0.0M
2025-08-12 393.60 399.00 391.40 398.60 0.0M
2025-08-11 407.60 407.60 392.80 392.80 0.0M
2025-08-08 408.80 412.00 402.40 407.40 0.0M
2025-08-07 408.00 413.20 404.00 409.00 0.0M
2025-08-06 417.20 421.40 406.80 407.60 0.0M
2025-08-05 412.20 419.40 407.40 417.20 0.0M
2025-08-04 403.00 415.40 402.80 411.80 0.1M
2025-08-01 412.00 416.40 401.00 403.00 0.1M
2025-07-31 413.40 421.00 413.40 416.60 0.0M
2025-07-30 418.80 421.00 410.40 412.80 0.0M
2025-07-29 418.00 418.00 418.00 418.00 0.0M
2025-07-28 431.20 436.40 425.20 427.20 0.0M
2025-07-25 429.00 431.40 423.00 426.60 0.0M
2025-07-24 435.00 444.80 430.00 431.40 0.1M
2025-07-23 423.80 435.20 423.80 430.40 0.0M
2025-07-22 425.00 432.20 416.60 418.60 0.0M
2025-07-21 428.00 436.80 425.40 428.20 0.0M
2025-07-18 428.60 430.60 425.00 428.20 0.1M
2025-07-17 451.40 452.20 425.00 430.60 0.1M
2025-07-16 430.20 465.20 406.00 451.40 0.2M
2025-07-15 443.80 452.00 441.80 441.80 0.1M
2025-07-14 435.40 440.00 433.00 439.40 0.0M
2025-07-11 442.60 445.20 436.40 440.00 0.0M
2025-07-10 438.00 446.00 438.00 445.40 0.0M
2025-07-09 442.40 443.80 436.40 437.80 0.0M
2025-07-08 439.40 444.40 428.80 442.40 0.1M
2025-07-07 459.20 459.20 439.40 443.20 0.1M
2025-07-04 459.20 461.40 453.80 458.20 0.1M
2025-07-03 450.00 460.00 445.80 458.00 0.0M
2025-07-02 445.00 451.00 443.20 447.80 0.0M
2025-07-01 442.20 445.60 433.60 442.80 0.0M
2025-06-30 457.00 457.00 443.20 443.20 0.0M
2025-06-27 446.00 456.00 441.80 456.00 0.1M
2025-06-26 440.00 443.60 433.60 437.60 0.0M
2025-06-25 437.40 447.60 435.00 437.20 0.1M
2025-06-24 446.20 450.00 433.40 436.80 0.1M
2025-06-23 449.80 451.20 429.00 432.00 0.1M
2025-06-19 454.40 457.60 445.00 451.00 0.0M
2025-06-18 446.00 459.40 446.00 458.20 0.0M
2025-06-17 447.00 457.00 442.60 445.80 0.0M
2025-06-16 460.40 474.40 447.80 447.80 0.1M
2025-06-13 446.80 461.00 445.00 452.40 0.1M
2025-06-12 460.00 460.20 438.00 455.00 0.1M
2025-06-11 461.60 471.00 457.80 464.60 0.1M
2025-06-10 432.20 465.60 432.20 460.80 0.1M
2025-06-09 430.00 443.80 430.00 430.20 0.0M
2025-06-05 425.00 430.00 423.60 427.00 0.1M
2025-06-04 410.00 425.00 410.00 425.00 0.0M
2025-06-03 409.80 414.00 401.20 410.00 0.0M
2025-06-02 408.00 415.00 403.00 410.00 0.1M
2025-05-30 405.00 416.20 403.80 411.80 0.2M
2025-05-28 389.40 409.40 388.80 405.00 0.0M
2025-05-27 388.20 397.20 385.20 389.40 0.0M
2025-05-26 387.60 394.20 386.60 387.40 0.0M
2025-05-23 387.00 395.40 371.60 381.20 0.0M
2025-05-22 390.00 396.00 385.20 387.00 0.0M
2025-05-21 401.80 405.00 389.60 393.20 0.1M
2025-05-20 419.40 420.00 403.00 406.80 0.1M
2025-05-19 417.60 422.60 410.20 419.20 0.0M
2025-05-16 416.80 427.60 414.60 420.00 0.1M
2025-05-15 420.00 426.40 410.20 417.40 0.0M
2025-05-14 426.00 433.20 418.80 419.40 0.1M
2025-05-13 423.60 436.00 420.60 425.80 0.1M
2025-05-12 373.00 411.40 373.00 410.20 0.1M
2025-05-09 371.20 377.60 367.40 367.40 0.0M
2025-05-08 371.00 371.00 363.20 369.00 0.0M
2025-05-07 367.00 373.80 364.00 372.00 0.1M
2025-05-06 364.60 372.00 364.00 366.40 0.0M
2025-05-05 370.40 371.20 365.00 365.80 0.1M
2025-05-02 348.80 372.20 348.00 371.20 0.1M
2025-04-30 346.00 346.00 336.20 341.80 0.0M
2025-04-29 348.60 348.80 336.60 340.20 0.1M
2025-04-28 345.40 352.80 344.20 348.60 0.1M
2025-04-25 336.20 351.40 329.60 350.00 0.1M
2025-04-24 360.00 360.00 323.20 335.00 0.5M
2025-04-23 360.00 373.80 356.20 363.00 0.1M
2025-04-22 353.40 354.00 341.00 354.00 0.0M
2025-04-17 359.00 360.80 352.20 352.60 0.0M
2025-04-16 362.60 363.80 351.80 360.20 0.0M
2025-04-15 349.80 366.80 348.60 366.80 0.0M
2025-04-14 348.20 352.80 346.40 351.00 0.0M
2025-04-11 346.00 346.00 333.40 339.40 0.1M
2025-04-10 365.40 368.00 341.00 345.60 0.1M
2025-04-09 339.80 342.60 326.00 326.00 0.0M
2025-04-08 350.20 359.20 347.00 352.40 0.2M
2025-04-07 319.60 370.60 319.60 343.60 0.1M
2025-04-04 358.20 368.00 342.00 351.20 0.1M
2025-04-03 378.20 384.00 360.60 363.00 0.1M
2025-04-02 392.80 396.20 381.40 392.80 0.0M
2025-04-01 387.20 400.40 384.60 397.00 0.1M
2025-03-31 390.00 390.00 377.00 383.80 0.0M
2025-03-28 402.00 403.80 390.00 393.80 0.0M
2025-03-27 406.60 412.60 399.60 404.40 0.0M
2025-03-26 415.00 420.60 405.20 409.80 0.1M
2025-03-25 404.20 422.00 397.80 398.40 0.2M
2025-03-24 408.20 412.60 404.40 406.40 0.1M
2025-03-21 416.20 416.20 402.80 407.40 0.1M
2025-03-20 423.20 424.40 407.20 417.80 0.1M
2025-03-19 425.80 426.20 411.80 421.00 0.1M
2025-03-18 420.00 425.80 409.00 412.60 0.0M
2025-03-17 425.20 427.60 418.40 421.00 0.0M
2025-03-14 420.20 432.00 420.20 425.60 0.0M
2025-03-13 409.60 423.60 409.60 419.80 0.0M
2025-03-12 420.00 426.60 410.40 412.40 0.0M
2025-03-11 428.00 436.60 413.40 416.60 0.0M
2025-03-10 446.20 451.40 425.20 425.20 0.0M
2025-03-07 445.00 449.20 438.40 444.60 0.0M
2025-03-06 455.00 457.60 441.80 448.00 0.0M
2025-03-05 455.20 465.80 452.60 455.40 0.0M
2025-03-04 481.60 484.20 446.80 449.60 0.1M
2025-03-03 487.40 489.60 481.40 486.40 0.0M
2025-02-28 486.60 489.00 476.80 489.00 0.1M
2025-02-27 486.40 492.00 483.60 491.20 0.0M
2025-02-26 493.80 501.50 485.80 489.00 0.0M
2025-02-25 487.40 499.80 485.00 490.60 0.0M
2025-02-24 503.50 504.00 489.00 492.00 0.0M
2025-02-21 503.50 515.50 503.00 504.00 0.0M
2025-02-20 503.00 513.50 501.00 502.50 0.0M
2025-02-19 510.50 514.50 501.50 503.50 0.0M
2025-02-18 511.00 520.00 510.00 510.00 0.0M
2025-02-17 515.00 518.00 511.00 513.50 0.0M
2025-02-14 522.50 527.00 514.00 514.00 0.0M
2025-02-13 522.00 528.00 515.00 522.00 0.0M
2025-02-12 530.00 531.50 516.50 518.50 0.0M
2025-02-11 545.00 553.50 529.00 529.00 0.0M
2025-02-10 536.50 553.50 532.00 547.00 0.0M
2025-02-07 559.00 570.50 536.00 536.50 0.1M
2025-02-06 572.50 612.50 553.00 559.00 0.2M
2025-02-05 537.50 541.00 530.00 541.00 0.1M
2025-02-04 539.50 541.00 529.00 537.50 0.2M
2025-02-03 518.00 543.50 518.00 541.50 0.0M
2025-01-31 537.50 547.50 535.00 542.00 0.0M
2025-01-30 523.50 550.00 522.00 540.50 0.0M
2025-01-29 516.00 525.00 502.50 523.50 0.1M
2025-01-28 513.50 519.00 509.50 514.00 0.1M
2025-01-27 510.00 516.50 500.00 513.50 0.0M
2025-01-24 507.00 515.50 506.50 515.50 0.0M
2025-01-23 503.50 508.00 502.00 506.00 0.1M
2025-01-22 498.20 511.00 498.00 504.50 0.1M
2025-01-21 484.80 499.00 478.20 497.20 0.0M
2025-01-20 476.20 487.60 472.00 484.80 0.0M
2025-01-17 483.40 485.40 472.80 475.40 0.0M
2025-01-16 481.00 489.00 473.60 484.60 0.0M
2025-01-15 465.20 479.60 465.20 478.80 0.0M
2025-01-14 466.80 475.20 460.60 464.00 0.0M
2025-01-13 486.60 486.60 466.00 466.00 0.0M
2025-01-10 492.00 495.60 482.20 487.00 0.0M
2025-01-09 480.60 495.00 466.40 490.20 0.0M
2025-01-08 463.60 472.60 463.20 470.00 0.0M
2025-01-07 476.60 482.60 457.80 465.20 0.0M
2025-01-03 485.20 489.00 475.80 476.60 0.0M
2025-01-02 471.20 485.80 471.20 485.20 0.0M