Munters Group AB (MTRS)

MTRS
🏛️ 스웨덴 →
114.00
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-30 69.25 70.00 69.00 69.95 0.1M
2021-12-29 70.30 70.30 68.80 69.40 0.1M
2021-12-28 69.50 71.00 69.30 70.35 0.1M
2021-12-27 68.35 69.75 68.00 69.45 0.1M
2021-12-23 70.15 70.30 68.45 68.60 0.2M
2021-12-22 67.25 69.05 66.75 69.05 0.2M
2021-12-21 67.55 67.60 65.70 66.35 0.3M
2021-12-20 66.00 67.45 64.80 66.80 0.7M
2021-12-17 63.45 64.75 63.30 64.50 0.1M
2021-12-16 64.40 65.10 63.95 64.15 0.2M
2021-12-15 64.05 64.70 63.50 63.65 0.1M
2021-12-14 63.05 65.05 63.05 64.05 0.2M
2021-12-13 65.05 66.95 63.15 63.15 0.2M
2021-12-10 63.50 66.10 63.15 65.25 0.3M
2021-12-09 66.75 67.45 66.05 67.15 0.2M
2021-12-08 65.10 67.70 64.55 66.05 0.2M
2021-12-07 63.00 65.65 63.00 65.20 0.1M
2021-12-06 63.85 63.85 61.85 63.00 0.4M
2021-12-03 63.60 64.45 62.65 62.90 0.1M
2021-12-02 64.45 64.65 62.65 64.05 0.2M
2021-12-01 63.80 65.15 63.15 64.70 0.2M
2021-11-30 64.15 64.85 62.70 63.35 0.6M
2021-11-29 64.35 66.00 64.30 65.25 0.2M
2021-11-26 66.10 66.10 63.65 64.35 0.3M
2021-11-25 66.50 67.30 65.90 66.65 0.2M
2021-11-24 66.05 67.35 65.75 66.45 0.4M
2021-11-23 69.80 69.85 66.05 66.05 0.3M
2021-11-22 69.15 70.70 69.10 69.80 0.2M
2021-11-19 69.75 70.15 68.65 69.15 0.2M
2021-11-18 70.30 70.90 69.50 69.75 0.2M
2021-11-17 68.75 71.90 68.45 70.30 0.4M
2021-11-16 68.10 70.00 67.95 68.70 1.4M
2021-11-15 68.15 68.85 67.85 68.10 0.3M
2021-11-12 68.60 69.35 68.15 68.15 0.1M
2021-11-11 68.45 69.05 67.05 68.40 0.3M
2021-11-10 68.00 68.35 67.90 68.05 0.1M
2021-11-09 67.10 68.80 67.10 68.20 0.1M
2021-11-08 68.50 68.50 67.85 68.00 0.2M
2021-11-05 68.55 69.35 68.00 68.50 0.1M
2021-11-04 67.00 68.90 66.90 68.10 0.4M
2021-11-03 67.00 67.00 65.65 66.60 0.1M
2021-11-02 64.70 66.50 64.25 66.50 0.3M
2021-11-01 62.55 66.00 62.50 64.70 0.3M
2021-10-29 63.70 64.85 61.95 63.40 1.0M
2021-10-28 64.00 65.35 61.70 64.60 0.8M
2021-10-27 66.35 66.50 64.00 64.00 0.2M
2021-10-26 67.30 69.80 65.90 66.10 0.7M
2021-10-25 66.40 68.30 66.05 66.45 2.0M
2021-10-22 69.00 69.50 63.80 66.60 1.5M
2021-10-21 72.60 73.70 71.20 72.55 0.4M
2021-10-20 72.95 73.30 71.45 72.60 0.1M
2021-10-19 75.00 75.00 73.00 73.40 0.2M
2021-10-18 74.30 75.35 73.75 73.85 0.4M
2021-10-15 74.20 74.30 72.85 74.30 0.1M
2021-10-14 73.30 73.90 72.90 73.50 0.1M
2021-10-13 72.35 73.70 71.60 73.30 0.1M
2021-10-12 70.00 72.55 69.80 72.25 0.1M
2021-10-11 73.05 73.10 70.30 71.50 0.1M
2021-10-08 72.25 73.20 71.65 73.00 0.2M
2021-10-07 70.35 72.45 70.35 72.25 0.2M
2021-10-06 72.00 72.00 69.15 70.35 0.2M
2021-10-05 71.90 72.35 70.40 72.00 0.3M
2021-10-04 71.30 71.95 69.20 70.85 0.4M
2021-10-01 71.80 71.80 69.35 71.30 0.2M
2021-09-30 72.25 72.50 70.45 71.80 0.2M
2021-09-29 72.00 72.80 70.60 71.00 0.2M
2021-09-28 74.55 74.65 71.35 72.30 0.2M
2021-09-27 78.80 79.00 73.55 74.20 0.2M
2021-09-24 78.25 78.40 75.30 75.80 0.1M
2021-09-23 75.10 77.35 74.45 77.35 0.2M
2021-09-22 76.00 76.50 74.35 74.75 0.3M
2021-09-21 76.15 76.50 74.55 74.95 0.2M
2021-09-20 78.90 79.00 75.10 76.20 0.3M
2021-09-17 81.00 81.30 78.45 78.90 0.3M
2021-09-16 79.10 80.10 78.60 79.85 0.1M
2021-09-15 81.75 81.75 78.65 79.00 0.2M
2021-09-14 84.70 84.85 81.30 81.50 0.2M
2021-09-13 84.50 85.15 82.00 82.35 0.3M
2021-09-10 85.10 86.30 82.85 83.30 0.2M
2021-09-09 83.95 85.40 82.10 84.45 0.4M
2021-09-08 84.85 84.85 82.35 83.15 0.2M
2021-09-07 85.80 86.80 84.95 85.00 0.5M
2021-09-06 84.75 86.75 84.20 85.80 0.3M
2021-09-03 82.25 84.20 81.45 84.05 0.4M
2021-09-02 81.85 83.50 80.30 82.05 0.2M
2021-09-01 80.50 81.95 78.65 80.80 0.7M
2021-08-31 79.30 79.55 78.60 79.30 1.0M
2021-08-30 79.45 80.15 78.70 79.30 0.1M
2021-08-27 81.00 81.55 78.75 79.45 0.1M
2021-08-26 82.60 83.00 80.90 81.05 0.1M
2021-08-25 81.50 82.70 80.85 82.60 0.1M
2021-08-24 82.45 82.50 80.40 81.40 0.1M
2021-08-23 81.00 82.45 79.60 82.45 0.1M
2021-08-20 80.00 80.95 78.75 79.50 0.1M
2021-08-19 80.10 80.10 77.00 78.70 0.4M
2021-08-18 77.80 79.60 77.80 77.80 0.1M
2021-08-17 76.40 78.65 76.30 77.80 0.4M
2021-08-16 76.10 77.60 75.95 76.40 0.2M
2021-08-13 80.05 80.35 77.40 77.80 0.1M
2021-08-12 80.50 81.95 79.60 80.00 0.2M
2021-08-11 79.90 80.50 77.90 80.50 0.1M
2021-08-10 80.50 80.65 79.40 79.90 0.0M
2021-08-09 79.20 80.75 78.45 79.80 0.2M
2021-08-06 79.40 79.90 78.50 79.20 0.1M
2021-08-05 78.50 80.10 77.70 79.60 0.0M
2021-08-04 77.30 79.10 77.25 78.50 0.1M
2021-08-03 78.00 78.60 77.40 77.75 0.0M
2021-08-02 78.90 79.65 78.20 78.40 0.1M
2021-07-30 78.30 79.65 78.30 78.90 0.0M
2021-07-29 79.00 80.00 78.65 79.35 0.1M
2021-07-28 79.75 80.55 79.00 79.00 0.1M
2021-07-27 78.90 80.15 78.20 79.65 0.1M
2021-07-26 78.00 79.55 77.90 78.90 0.1M
2021-07-23 79.10 80.20 77.80 79.05 0.1M
2021-07-22 80.00 80.45 77.65 79.10 0.1M
2021-07-21 78.10 79.15 76.70 78.30 0.1M
2021-07-20 75.25 77.60 75.25 76.85 0.2M
2021-07-19 78.50 78.50 75.00 75.25 0.5M
2021-07-16 79.00 79.00 72.20 78.20 0.6M
2021-07-15 80.00 81.90 79.50 81.15 0.2M
2021-07-14 81.30 81.30 79.10 80.00 0.1M
2021-07-13 81.00 81.00 79.55 79.55 0.1M
2021-07-12 79.55 80.95 79.55 80.70 0.1M
2021-07-09 80.15 80.65 79.55 79.55 0.1M
2021-07-08 81.15 81.15 79.10 80.15 0.2M
2021-07-07 79.20 81.15 79.20 81.15 0.2M
2021-07-06 80.40 80.40 79.00 79.00 0.1M
2021-07-05 78.20 80.35 77.80 79.60 0.2M
2021-07-02 77.90 78.50 77.30 78.50 0.1M
2021-07-01 76.50 77.90 76.50 77.40 0.1M
2021-06-30 75.00 76.75 74.60 76.50 0.2M
2021-06-29 75.70 76.05 74.30 76.00 0.1M
2021-06-28 74.20 75.70 74.20 74.60 0.1M
2021-06-24 75.60 75.90 74.65 74.85 0.1M
2021-06-23 77.35 77.75 74.55 74.55 0.1M
2021-06-22 77.80 78.35 76.35 77.35 0.1M
2021-06-21 78.80 79.05 76.85 78.50 0.2M
2021-06-18 78.80 79.50 77.80 78.10 0.3M
2021-06-17 77.80 78.85 77.50 78.85 0.1M
2021-06-16 78.45 79.40 77.40 78.75 0.1M
2021-06-15 79.50 79.85 77.90 78.45 0.2M
2021-06-14 79.60 81.10 78.85 79.70 0.1M
2021-06-11 79.50 80.20 78.70 80.05 0.2M
2021-06-10 81.50 81.75 79.55 80.00 0.2M
2021-06-09 82.70 82.75 81.15 81.65 0.1M
2021-06-08 81.80 83.00 81.75 82.75 0.1M
2021-06-07 82.60 83.90 81.70 82.45 0.3M
2021-06-04 83.65 83.65 81.80 82.60 0.2M
2021-06-03 83.50 83.85 81.60 83.65 0.1M
2021-06-02 86.05 86.40 83.55 83.85 0.1M
2021-06-01 86.85 87.50 85.60 86.20 0.1M
2021-05-31 87.00 87.45 85.50 87.20 0.3M
2021-05-28 86.90 86.90 85.55 86.40 0.1M
2021-05-27 88.10 88.80 86.25 86.60 0.3M
2021-05-26 86.80 89.10 85.90 88.10 0.3M
2021-05-25 85.00 86.50 84.60 86.50 0.1M
2021-05-24 85.30 85.90 84.55 84.85 0.0M
2021-05-21 85.50 86.45 85.15 85.40 0.0M
2021-05-20 85.50 86.10 84.25 86.00 0.2M
2021-05-19 86.20 86.20 83.55 85.10 0.2M
2021-05-18 83.65 86.60 83.65 86.20 0.1M
2021-05-17 85.50 86.25 84.20 84.20 0.1M
2021-05-14 85.30 86.95 84.25 86.00 0.1M
2021-05-12 84.50 86.95 84.50 85.25 0.1M
2021-05-11 84.25 85.25 82.85 83.40 0.1M
2021-05-10 85.90 87.65 84.95 85.60 0.1M
2021-05-07 85.60 86.60 84.55 85.90 0.1M
2021-05-06 84.75 86.15 82.70 83.85 0.2M
2021-05-05 84.70 84.90 82.55 84.75 0.1M
2021-05-04 84.00 84.50 81.25 81.45 0.1M
2021-05-03 84.70 84.70 82.05 82.80 0.1M
2021-04-30 85.00 86.50 83.10 83.10 0.3M
2021-04-29 88.90 88.90 86.00 86.30 0.3M
2021-04-28 90.00 90.00 86.15 86.50 0.2M
2021-04-27 87.00 90.00 87.00 88.45 0.3M
2021-04-26 86.75 88.25 86.75 88.20 0.2M
2021-04-23 85.50 88.25 79.20 88.00 0.6M
2021-04-22 82.00 92.75 82.00 85.20 1.0M
2021-04-21 75.05 77.00 75.05 76.15 0.1M
2021-04-20 76.95 77.70 75.85 76.15 0.1M
2021-04-19 78.40 79.10 75.95 76.90 0.4M
2021-04-16 77.00 79.25 77.00 78.40 0.2M
2021-04-15 78.40 78.60 77.60 78.05 0.1M
2021-04-14 75.90 78.25 75.90 77.50 0.1M
2021-04-13 77.00 78.55 75.95 76.95 0.2M
2021-04-12 77.35 79.05 76.25 77.00 0.2M
2021-04-09 78.65 79.90 77.10 77.35 0.3M
2021-04-08 76.00 76.60 74.70 75.00 0.2M
2021-04-07 75.55 76.10 74.70 74.70 0.1M
2021-04-06 76.00 76.50 75.05 75.05 0.1M
2021-04-01 73.10 76.10 73.10 75.15 0.1M
2021-03-31 77.10 79.90 72.20 72.50 0.2M
2021-03-30 73.40 74.40 73.40 74.20 0.1M
2021-03-29 76.00 76.00 73.60 73.90 0.1M
2021-03-26 73.00 76.10 73.00 75.30 0.2M
2021-03-25 72.90 75.30 72.90 73.70 0.1M
2021-03-24 73.10 75.80 73.10 74.00 0.2M
2021-03-23 75.30 75.40 73.90 73.90 0.1M
2021-03-22 75.70 76.20 75.00 75.30 0.1M
2021-03-19 76.60 77.50 75.80 76.20 0.1M
2021-03-18 79.00 79.10 76.50 77.20 0.2M
2021-03-17 79.00 79.00 76.40 76.80 0.1M
2021-03-16 81.00 81.20 78.30 79.00 0.1M
2021-03-15 80.00 81.50 79.30 80.60 0.1M
2021-03-12 77.70 79.10 77.00 79.10 0.1M
2021-03-11 76.40 78.10 76.40 77.70 0.2M
2021-03-10 75.40 77.00 74.90 77.00 0.1M
2021-03-09 73.90 75.50 73.20 75.40 0.1M
2021-03-08 72.00 74.30 71.40 73.90 0.6M
2021-03-05 76.00 76.00 71.70 72.00 0.4M
2021-03-04 75.50 75.50 74.20 74.50 0.1M
2021-03-03 75.20 76.00 74.60 75.30 0.3M
2021-03-02 75.50 76.30 75.00 75.20 0.2M
2021-03-01 73.50 75.90 72.90 75.80 0.2M
2021-02-26 68.50 72.70 67.90 72.50 0.3M
2021-02-25 71.90 71.90 70.20 70.50 0.1M
2021-02-24 72.50 73.60 70.90 70.90 0.1M
2021-02-23 71.20 72.40 71.00 72.10 0.5M
2021-02-22 71.40 72.40 70.60 72.20 0.1M
2021-02-19 69.90 72.00 69.90 71.50 0.1M
2021-02-18 71.40 72.00 70.60 70.60 0.1M
2021-02-17 70.80 72.70 70.60 71.40 0.1M
2021-02-16 72.50 72.60 69.80 70.80 0.4M
2021-02-15 71.40 72.80 71.30 72.50 0.2M
2021-02-12 74.00 74.00 70.90 71.10 0.2M
2021-02-11 71.70 73.70 71.20 73.00 1.3M
2021-02-10 71.80 72.30 70.30 71.20 0.3M
2021-02-09 74.40 74.80 71.00 72.00 0.3M
2021-02-08 72.00 74.50 71.50 73.70 0.6M
2021-02-05 71.00 74.00 69.80 71.80 0.7M
2021-02-04 78.80 78.80 69.60 71.00 1.5M
2021-02-03 81.70 83.00 81.30 82.50 0.1M
2021-02-02 80.50 82.30 79.80 82.10 0.1M
2021-02-01 81.00 81.00 78.70 80.60 0.1M
2021-01-29 80.00 80.00 76.40 78.50 0.2M
2021-01-28 76.60 78.00 73.90 78.00 0.2M
2021-01-27 80.10 80.50 76.00 76.60 0.1M
2021-01-26 81.90 82.90 80.10 80.10 0.1M
2021-01-25 85.00 85.00 82.30 82.40 0.6M
2021-01-22 84.50 85.00 82.90 83.90 0.1M
2021-01-21 82.70 85.20 82.60 84.50 0.1M
2021-01-20 80.60 82.80 79.90 82.50 0.1M
2021-01-19 80.90 80.90 79.30 80.00 0.1M
2021-01-18 78.70 80.70 78.00 80.40 0.1M
2021-01-15 80.50 81.00 78.20 78.70 0.1M
2021-01-14 82.60 82.70 80.20 80.90 0.2M
2021-01-13 82.70 84.10 81.70 81.90 0.1M
2021-01-12 83.60 84.60 82.60 83.40 0.1M
2021-01-11 84.40 84.90 83.20 83.60 0.1M
2021-01-08 82.70 84.50 82.70 84.40 0.1M
2021-01-07 82.00 84.30 80.60 82.70 0.2M
2021-01-05 82.60 83.90 79.10 80.20 0.1M
2021-01-04 83.00 85.70 83.00 84.00 0.1M