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
2022-12-30 104.20 105.00 102.30 102.90 0.2M
2022-12-29 102.20 104.50 102.10 104.20 0.2M
2022-12-28 103.90 104.90 102.80 103.40 0.2M
2022-12-27 104.50 105.60 103.80 103.90 0.1M
2022-12-23 104.50 104.60 102.60 104.50 0.2M
2022-12-22 106.10 106.20 103.30 104.40 0.3M
2022-12-21 106.00 107.30 104.40 106.10 0.2M
2022-12-20 106.00 106.30 104.60 105.20 0.3M
2022-12-19 107.50 108.60 106.10 107.20 0.2M
2022-12-16 105.10 107.50 104.60 106.60 0.4M
2022-12-15 106.80 109.60 103.80 103.90 0.4M
2022-12-14 106.50 109.20 105.50 108.40 0.5M
2022-12-13 104.30 109.50 103.10 106.50 0.7M
2022-12-12 103.80 104.30 101.60 104.10 0.4M
2022-12-09 100.20 105.70 99.40 103.90 0.9M
2022-12-08 95.65 101.10 95.30 99.50 0.8M
2022-12-07 93.70 95.15 91.85 94.60 0.4M
2022-12-06 95.60 96.95 94.00 94.00 0.4M
2022-12-05 94.05 100.20 94.00 95.60 0.8M
2022-12-02 93.70 94.25 91.10 93.70 0.6M
2022-12-01 94.00 94.45 92.15 94.00 0.4M
2022-11-30 91.30 93.45 90.75 92.40 0.4M
2022-11-29 90.70 91.45 90.40 90.65 0.3M
2022-11-28 91.65 92.05 90.45 90.60 0.2M
2022-11-25 91.00 92.05 90.05 91.65 0.3M
2022-11-24 91.60 92.10 90.55 91.00 0.2M
2022-11-23 92.00 92.00 90.40 91.60 0.2M
2022-11-22 88.55 91.85 88.30 90.90 0.4M
2022-11-21 88.50 89.00 86.25 88.60 0.2M
2022-11-18 87.55 90.10 87.35 88.90 0.3M
2022-11-17 89.40 89.90 87.20 87.50 0.2M
2022-11-16 91.10 91.50 88.45 89.00 0.2M
2022-11-15 91.90 92.50 90.30 91.00 0.2M
2022-11-14 92.65 94.00 91.70 92.00 0.3M
2022-11-11 94.80 95.85 91.90 92.95 0.4M
2022-11-10 89.60 94.90 88.90 94.60 0.3M
2022-11-09 90.40 92.65 89.55 90.50 0.4M
2022-11-08 89.15 90.80 88.05 90.60 0.3M
2022-11-07 88.00 89.85 86.75 89.15 0.3M
2022-11-04 85.40 87.35 85.00 87.35 0.1M
2022-11-03 86.95 86.95 84.15 85.20 0.2M
2022-11-02 86.60 87.70 86.40 87.55 0.2M
2022-11-01 86.15 89.40 85.95 86.60 0.2M
2022-10-31 87.35 87.75 86.00 86.15 0.2M
2022-10-28 84.60 87.80 83.75 87.30 0.3M
2022-10-27 87.20 87.20 84.25 84.95 0.3M
2022-10-26 83.90 87.50 82.90 87.20 0.3M
2022-10-25 82.00 84.10 80.75 84.00 0.5M
2022-10-24 80.45 81.45 76.45 81.45 0.8M
2022-10-21 85.00 85.25 77.95 78.50 0.7M
2022-10-20 79.75 80.95 79.05 80.35 0.2M
2022-10-19 84.55 84.55 79.90 80.00 0.3M
2022-10-18 83.70 83.70 81.80 82.35 0.3M
2022-10-17 79.55 84.00 79.25 82.40 0.2M
2022-10-14 78.50 80.65 78.20 79.50 0.2M
2022-10-13 76.55 77.35 73.80 77.35 0.3M
2022-10-12 76.60 77.25 75.15 75.90 0.4M
2022-10-11 76.70 77.80 75.30 76.60 0.4M
2022-10-10 75.45 78.95 75.20 76.70 0.5M
2022-10-07 78.10 78.65 75.20 75.45 0.4M
2022-10-06 79.95 80.30 73.90 78.10 0.7M
2022-10-05 84.05 84.25 80.45 80.90 0.4M
2022-10-04 81.85 85.25 81.80 84.25 0.6M
2022-10-03 78.00 81.10 75.35 81.10 0.6M
2022-09-30 78.65 79.20 76.70 78.15 0.6M
2022-09-29 79.95 79.95 76.90 77.35 0.4M
2022-09-28 77.60 79.45 76.50 79.40 0.9M
2022-09-27 79.15 79.90 77.85 79.00 0.5M
2022-09-26 77.30 78.75 76.85 77.75 0.3M
2022-09-23 77.95 78.35 76.00 77.40 0.2M
2022-09-22 78.75 79.55 77.75 77.95 0.4M
2022-09-21 78.20 80.90 77.75 80.40 1.1M
2022-09-20 79.60 80.40 77.90 78.20 0.4M
2022-09-19 82.10 82.55 78.55 79.30 0.5M
2022-09-16 84.00 84.00 81.65 83.00 0.7M
2022-09-15 84.75 85.50 83.05 84.00 0.5M
2022-09-14 84.30 85.70 83.75 84.75 0.5M
2022-09-13 89.00 89.60 85.90 85.95 0.5M
2022-09-12 90.15 90.80 86.85 88.00 0.5M
2022-09-09 86.00 91.20 86.00 89.45 0.8M
2022-09-08 85.85 87.60 83.75 84.90 0.8M
2022-09-07 83.90 83.90 80.45 81.40 0.2M
2022-09-06 81.55 84.15 81.55 84.05 0.3M
2022-09-05 78.10 81.25 77.35 81.10 0.3M
2022-09-02 77.20 80.15 76.70 80.05 0.2M
2022-09-01 75.70 77.55 75.30 75.85 0.4M
2022-08-31 74.90 78.25 74.55 76.90 1.1M
2022-08-30 75.70 76.55 73.40 73.75 0.7M
2022-08-29 70.90 71.45 69.10 70.40 0.8M
2022-08-26 73.10 73.80 71.05 71.45 0.2M
2022-08-25 73.95 74.00 72.25 73.40 0.1M
2022-08-24 72.70 74.00 71.95 73.40 0.1M
2022-08-23 74.35 75.20 70.70 72.80 0.2M
2022-08-22 76.35 76.55 74.95 75.30 0.1M
2022-08-19 76.30 77.60 76.00 76.20 0.1M
2022-08-18 75.45 77.00 75.35 76.70 0.1M
2022-08-17 76.55 77.15 75.40 75.65 0.1M
2022-08-16 76.75 76.80 75.65 76.45 0.1M
2022-08-15 75.45 77.45 75.45 76.25 0.2M
2022-08-12 75.20 75.80 74.60 75.40 0.1M
2022-08-11 74.00 76.00 73.55 75.00 0.1M
2022-08-10 72.85 74.55 70.85 74.55 0.2M
2022-08-09 74.95 74.95 71.90 72.25 0.3M
2022-08-08 73.00 74.35 73.00 73.85 0.1M
2022-08-05 75.95 76.75 72.30 72.45 0.1M
2022-08-04 75.05 76.00 74.75 75.95 0.1M
2022-08-03 74.75 75.20 73.25 75.00 0.2M
2022-08-02 74.40 75.00 72.95 74.75 0.5M
2022-08-01 75.50 76.00 73.80 74.35 0.2M
2022-07-29 72.50 75.80 72.40 75.45 0.2M
2022-07-28 68.80 73.20 68.80 73.15 0.4M
2022-07-27 69.20 69.25 67.40 68.80 0.1M
2022-07-26 68.55 68.65 66.50 67.40 0.1M
2022-07-25 68.70 68.95 67.35 67.90 0.2M
2022-07-22 64.50 69.25 63.95 68.70 0.6M
2022-07-21 61.95 63.70 61.50 63.70 0.2M
2022-07-20 62.00 62.30 60.35 61.75 0.2M
2022-07-19 61.70 62.45 59.00 61.10 0.2M
2022-07-18 59.50 64.00 59.45 62.75 0.3M
2022-07-15 61.00 61.00 55.00 59.30 0.4M
2022-07-14 62.55 63.50 62.50 63.00 0.2M
2022-07-13 63.75 63.95 62.00 63.10 0.1M
2022-07-12 61.65 63.90 61.25 63.90 0.1M
2022-07-11 61.50 62.70 60.85 62.50 0.1M
2022-07-08 62.75 62.75 61.00 62.30 0.1M
2022-07-07 60.60 62.15 60.40 61.85 0.1M
2022-07-06 59.65 60.40 59.50 60.10 0.6M
2022-07-05 61.00 61.50 58.75 59.70 0.3M
2022-07-04 60.50 61.60 60.30 61.00 0.1M
2022-07-01 58.00 60.60 58.00 59.85 0.1M
2022-06-30 58.15 59.95 57.80 59.05 0.2M
2022-06-29 59.70 59.70 58.25 59.30 0.2M
2022-06-28 59.10 60.20 58.85 59.70 0.1M
2022-06-27 58.00 59.10 56.80 59.10 0.2M
2022-06-23 57.50 57.50 55.95 56.55 0.4M
2022-06-22 57.50 57.90 55.70 57.20 0.6M
2022-06-21 60.00 60.10 57.25 57.50 1.2M
2022-06-20 59.00 59.30 57.70 58.20 0.4M
2022-06-17 56.65 59.00 56.65 57.70 0.4M
2022-06-16 58.95 58.95 56.35 56.65 0.3M
2022-06-15 57.55 58.85 57.00 58.15 1.7M
2022-06-14 58.60 59.00 56.85 57.55 0.2M
2022-06-13 60.60 60.65 58.40 58.70 0.2M
2022-06-10 63.00 63.55 60.95 60.95 0.2M
2022-06-09 64.50 64.65 62.60 63.25 1.4M
2022-06-08 65.15 65.70 64.60 64.70 0.1M
2022-06-07 65.35 66.20 63.80 64.55 0.2M
2022-06-03 67.00 67.00 65.00 65.35 0.1M
2022-06-02 63.90 65.85 63.85 65.70 0.2M
2022-06-01 64.00 65.70 63.20 63.70 0.2M
2022-05-31 64.95 66.40 63.85 63.85 0.5M
2022-05-30 63.40 65.40 63.40 64.95 0.2M
2022-05-27 61.60 63.25 61.00 63.05 0.2M
2022-05-25 61.40 61.40 60.25 60.65 0.1M
2022-05-24 61.70 62.20 60.20 60.40 0.2M
2022-05-23 62.10 63.35 61.30 62.10 0.2M
2022-05-20 60.95 62.75 60.60 60.95 0.1M
2022-05-19 62.05 62.05 59.00 60.80 0.2M
2022-05-18 65.00 65.10 62.05 62.05 0.3M
2022-05-17 63.05 64.85 62.30 63.70 0.3M
2022-05-16 61.10 62.30 60.25 62.05 0.1M
2022-05-13 58.65 61.30 58.65 61.00 0.2M
2022-05-12 57.85 58.80 56.75 58.65 0.2M
2022-05-11 58.55 58.55 55.65 58.00 0.3M
2022-05-10 55.10 57.40 55.10 55.75 0.4M
2022-05-09 57.75 57.90 54.25 54.85 0.3M
2022-05-06 58.75 59.70 57.25 58.00 0.5M
2022-05-05 58.95 61.35 57.80 58.05 0.4M
2022-05-04 57.50 58.55 56.60 56.65 0.3M
2022-05-03 57.50 59.00 56.90 57.00 0.2M
2022-05-02 59.00 59.10 55.00 57.35 0.2M
2022-04-29 58.60 59.60 57.95 59.30 0.2M
2022-04-28 58.75 58.75 56.85 57.25 0.2M
2022-04-27 59.50 59.50 57.35 57.75 0.4M
2022-04-26 58.95 61.00 58.50 59.10 0.5M
2022-04-25 62.00 62.00 55.40 57.85 0.9M
2022-04-22 65.00 65.00 60.00 61.30 1.0M
2022-04-21 56.20 58.90 56.20 57.40 0.4M
2022-04-20 54.90 56.50 54.90 56.20 0.2M
2022-04-19 55.55 55.55 54.30 55.10 0.1M
2022-04-14 55.00 56.00 55.00 55.35 0.1M
2022-04-13 55.95 57.10 54.30 55.00 0.2M
2022-04-12 55.40 56.85 54.70 55.20 0.4M
2022-04-11 57.65 57.80 55.70 55.80 0.2M
2022-04-08 59.95 59.95 57.50 57.60 0.1M
2022-04-07 56.00 59.10 55.95 58.65 0.3M
2022-04-06 59.10 59.60 54.35 55.70 1.1M
2022-04-05 60.00 60.50 59.00 59.55 0.3M
2022-04-04 59.00 59.50 58.00 59.40 0.3M
2022-04-01 57.65 59.75 57.25 59.10 0.4M
2022-03-31 58.20 58.80 57.05 58.20 0.3M
2022-03-30 60.30 60.30 55.35 58.15 0.9M
2022-03-29 52.20 55.95 52.20 55.85 0.9M
2022-03-28 51.90 53.05 51.80 52.25 0.1M
2022-03-25 53.00 53.35 51.80 51.90 0.1M
2022-03-24 54.45 54.70 52.80 52.85 0.1M
2022-03-23 56.05 56.70 54.00 54.40 0.2M
2022-03-22 55.90 56.80 55.85 56.35 0.1M
2022-03-21 55.50 57.25 55.50 56.90 0.2M
2022-03-18 57.15 57.65 55.60 55.60 0.3M
2022-03-17 56.30 57.85 56.20 56.85 0.2M
2022-03-16 53.75 56.25 53.75 56.25 0.2M
2022-03-15 56.10 56.10 53.15 54.00 0.2M
2022-03-14 55.10 56.90 55.10 55.90 0.2M
2022-03-11 54.30 56.15 54.25 55.00 0.3M
2022-03-10 57.10 58.10 54.10 54.30 0.3M
2022-03-09 58.00 58.00 54.75 57.00 0.3M
2022-03-08 53.70 56.70 53.25 54.10 0.3M
2022-03-07 51.60 55.90 51.20 54.25 0.3M
2022-03-04 57.75 57.75 54.40 55.00 0.2M
2022-03-03 58.95 59.80 57.65 57.75 0.1M
2022-03-02 57.00 60.60 57.00 59.30 0.3M
2022-03-01 64.05 64.50 60.75 60.75 0.1M
2022-02-28 61.30 64.40 61.00 64.40 0.1M
2022-02-25 61.00 63.20 60.30 62.55 0.2M
2022-02-24 59.80 61.35 58.40 60.85 0.2M
2022-02-23 63.90 64.15 62.25 62.25 0.1M
2022-02-22 60.60 64.40 60.50 63.20 0.1M
2022-02-21 64.00 64.30 62.35 63.10 0.2M
2022-02-18 65.70 65.70 64.20 64.30 0.1M
2022-02-17 67.95 68.30 65.50 65.55 0.1M
2022-02-16 69.00 69.40 68.00 68.00 0.1M
2022-02-15 66.80 69.25 66.55 68.85 0.2M
2022-02-14 66.15 67.10 64.70 66.80 0.3M
2022-02-11 69.35 69.65 67.85 68.35 0.2M
2022-02-10 73.00 73.15 69.85 69.85 0.3M
2022-02-09 68.90 72.90 68.70 72.90 0.5M
2022-02-08 70.90 70.90 67.20 68.00 0.3M
2022-02-07 68.50 70.40 67.75 69.80 1.0M
2022-02-04 66.25 68.10 65.20 65.50 1.7M
2022-02-03 66.35 66.80 63.75 64.25 0.2M
2022-02-02 67.05 68.25 65.65 66.35 0.1M
2022-02-01 66.40 67.90 65.90 67.05 0.7M
2022-01-31 65.50 66.25 65.05 65.50 0.2M
2022-01-28 65.10 65.15 62.95 64.20 0.3M
2022-01-27 64.30 64.80 62.95 64.40 0.4M
2022-01-26 63.25 65.55 62.90 64.45 0.4M
2022-01-25 64.15 69.35 62.95 63.15 0.2M
2022-01-24 67.15 68.10 63.05 63.65 0.3M
2022-01-21 70.00 70.00 67.05 67.85 0.1M
2022-01-20 70.00 70.00 67.60 70.00 0.1M
2022-01-19 67.75 69.30 67.10 67.70 0.1M
2022-01-18 67.00 67.70 65.55 67.70 0.2M
2022-01-17 66.65 66.95 64.90 65.40 0.1M
2022-01-14 71.00 71.00 67.00 67.00 1.0M
2022-01-13 70.15 72.10 69.75 71.20 0.7M
2022-01-12 70.15 70.55 69.60 70.15 0.1M
2022-01-11 67.80 69.70 67.70 69.60 0.1M
2022-01-10 69.40 69.45 67.50 67.90 0.2M
2022-01-07 72.20 72.20 68.85 69.40 0.2M
2022-01-05 72.00 72.35 71.60 72.05 0.1M
2022-01-04 70.85 72.40 70.80 71.90 0.1M
2022-01-03 69.90 72.05 69.65 70.55 0.1M