My Beat AB (MYBEAT)

MYBEAT
🏛️ 스웨덴 →
1.70
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
2025-10-01 1.65 1.78 1.53 1.70 0.0M
2025-09-30 1.60 1.65 1.57 1.65 0.0M
2025-09-29 1.73 1.80 1.56 1.65 0.1M
2025-09-26 1.79 1.95 1.69 1.80 0.0M
2025-09-25 1.84 1.95 1.73 1.79 0.0M
2025-09-24 1.64 1.95 1.64 1.84 0.1M
2025-09-23 1.70 1.79 1.67 1.69 0.0M
2025-09-22 1.87 1.90 1.63 1.70 0.2M
2025-09-19 2.00 2.04 1.87 1.95 0.0M
2025-09-18 2.12 2.15 1.95 2.00 0.0M
2025-09-17 1.96 2.12 1.89 2.10 0.1M
2025-09-16 2.20 2.21 1.83 1.98 0.3M
2025-09-15 3.29 3.45 2.09 2.26 0.5M
2025-09-12 3.20 3.29 3.01 3.25 0.0M
2025-09-11 3.17 3.40 3.11 3.12 0.0M
2025-09-10 3.10 3.19 3.02 3.18 0.0M
2025-09-09 3.22 3.30 3.05 3.15 0.1M
2025-09-08 3.30 3.38 3.05 3.21 0.0M
2025-09-05 3.18 3.38 3.10 3.31 0.0M
2025-09-04 3.49 3.49 3.04 3.23 0.1M
2025-09-03 3.35 3.50 3.30 3.42 0.2M
2025-09-02 3.61 3.80 3.26 3.31 0.1M
2025-09-01 3.50 3.64 3.24 3.58 0.0M
2025-08-29 3.26 3.65 3.15 3.42 0.1M
2025-08-28 3.17 3.94 3.12 3.25 0.2M
2025-08-27 2.94 3.20 2.92 3.17 0.1M
2025-08-26 2.94 2.94 2.79 2.91 0.0M
2025-08-25 2.75 2.96 2.75 2.83 0.0M
2025-08-22 2.70 2.76 2.70 2.76 0.0M
2025-08-21 2.69 2.79 2.62 2.63 0.0M
2025-08-20 2.80 2.90 2.64 2.69 0.1M
2025-08-19 2.81 2.98 2.69 2.84 0.0M
2025-08-18 2.73 2.82 2.62 2.81 0.0M
2025-08-15 2.75 2.89 2.73 2.88 0.0M
2025-08-14 2.97 2.97 2.75 2.86 0.1M
2025-08-13 3.07 3.07 2.80 2.97 0.1M
2025-08-12 3.00 3.08 2.93 2.95 0.0M
2025-08-11 3.03 3.18 2.95 2.97 0.0M
2025-08-08 3.18 3.36 3.00 3.10 0.0M
2025-08-07 3.00 3.22 2.80 3.18 0.1M
2025-08-06 2.91 3.01 2.90 3.00 0.0M
2025-08-05 3.17 3.17 2.83 2.98 0.0M
2025-08-04 3.02 3.36 3.00 3.10 0.0M
2025-08-01 3.03 3.14 2.98 3.14 0.1M
2025-07-31 2.96 3.44 2.96 3.17 0.1M
2025-07-30 3.07 3.20 3.00 3.05 0.0M
2025-07-29 3.18 3.18 3.18 3.18 0.1M
2025-07-28 3.32 3.34 3.06 3.24 0.1M
2025-07-25 3.23 3.79 3.18 3.44 0.0M
2025-07-24 3.35 3.43 3.20 3.25 0.0M
2025-07-23 3.48 3.48 3.17 3.32 0.0M
2025-07-22 3.09 3.59 3.09 3.49 0.1M
2025-07-21 2.98 3.34 2.98 3.17 0.1M
2025-07-18 2.95 3.21 2.85 3.12 0.1M
2025-07-17 3.16 3.18 2.90 2.95 0.0M
2025-07-16 2.92 3.38 2.82 3.16 0.1M
2025-07-15 3.34 3.34 3.00 3.00 0.3M
2025-07-14 3.49 3.68 3.29 3.50 0.1M
2025-07-11 3.70 3.80 3.30 3.63 0.1M
2025-07-10 3.65 3.84 3.38 3.68 0.2M
2025-07-09 4.56 4.90 3.55 3.74 0.5M
2025-07-08 3.94 4.56 3.72 4.56 0.3M
2025-07-07 4.01 4.01 3.74 3.88 0.3M
2025-07-04 4.07 4.15 3.76 4.07 0.1M
2025-07-03 3.71 4.19 3.71 4.07 0.1M
2025-07-02 3.86 3.86 3.60 3.81 0.0M
2025-07-01 4.05 4.06 3.70 3.86 0.1M
2025-06-30 4.11 4.60 4.08 4.19 0.1M
2025-06-27 4.06 4.30 3.67 4.11 0.2M
2025-06-26 4.00 4.49 3.50 4.08 0.5M
2025-06-25 5.14 5.14 4.06 4.17 0.4M
2025-06-24 5.26 5.60 4.68 5.00 0.5M
2025-06-23 5.36 5.48 4.34 5.20 0.8M
2025-06-19 4.64 5.50 4.26 5.26 1.5M
2025-06-18 4.00 4.86 3.99 4.25 1.0M
2025-06-17 2.85 4.04 2.69 3.77 1.4M
2025-06-16 2.50 2.99 2.50 2.74 0.3M
2025-06-13 2.63 2.69 2.20 2.49 0.1M
2025-06-12 2.76 2.77 2.56 2.63 0.0M
2025-06-11 2.60 2.77 2.52 2.65 0.1M
2025-06-10 2.90 2.92 2.59 2.69 0.1M
2025-06-09 2.49 3.23 2.49 2.83 0.3M
2025-06-05 2.38 2.80 2.38 2.50 0.3M
2025-06-04 2.28 2.40 2.28 2.38 0.0M
2025-06-03 2.28 2.38 2.28 2.38 0.0M
2025-06-02 2.32 2.40 2.10 2.39 0.0M
2025-05-30 2.30 2.38 2.24 2.32 0.0M
2025-05-28 2.39 2.39 2.30 2.38 0.0M
2025-05-27 2.41 2.41 2.32 2.39 0.0M
2025-05-26 2.35 2.61 2.25 2.35 0.1M
2025-05-23 2.44 2.77 2.20 2.35 0.2M
2025-05-22 2.36 2.97 2.29 2.43 0.2M
2025-05-21 2.63 2.63 2.35 2.51 0.1M
2025-05-20 2.90 2.90 2.47 2.54 0.3M
2025-05-19 2.80 2.96 2.65 2.87 0.1M
2025-05-16 2.52 3.18 2.52 2.80 0.4M
2025-05-15 2.61 2.74 2.48 2.65 0.0M
2025-05-14 2.49 2.71 2.49 2.61 0.1M
2025-05-13 2.56 2.80 2.40 2.57 0.2M
2025-05-12 2.85 2.92 2.55 2.62 0.3M
2025-05-09 3.20 3.20 2.81 2.98 0.2M
2025-05-08 3.48 3.60 2.98 3.25 0.3M
2025-05-07 3.19 3.75 3.12 3.43 0.2M
2025-05-06 2.91 3.68 2.91 3.16 0.1M
2025-05-05 3.29 3.30 2.84 2.97 0.2M
2025-05-02 3.75 4.02 3.35 3.49 0.2M
2025-04-30 3.27 3.89 3.27 3.70 0.1M
2025-04-29 3.35 3.43 3.16 3.31 0.0M
2025-04-28 3.81 4.18 3.24 3.47 0.2M
2025-04-25 3.27 4.20 3.10 3.79 0.1M
2025-04-24 3.45 3.54 3.15 3.26 0.1M
2025-04-23 3.25 3.61 3.20 3.45 0.0M
2025-04-22 3.31 3.60 3.25 3.35 0.0M
2025-04-17 3.13 3.44 3.13 3.38 0.0M
2025-04-16 3.40 3.80 3.10 3.27 0.1M
2025-04-15 3.84 3.84 3.21 3.55 0.1M
2025-04-14 3.68 4.03 3.52 3.86 0.1M
2025-04-11 4.09 4.50 3.15 3.66 0.3M
2025-04-10 4.25 5.26 3.90 4.09 0.6M
2025-04-09 5.60 6.70 3.70 3.99 2.1M
2025-04-08 2.04 5.60 2.04 5.40 1.8M
2025-04-07 2.21 2.22 1.71 2.04 0.1M
2025-04-04 2.35 2.39 2.28 2.33 0.0M
2025-04-03 2.34 2.49 2.27 2.49 0.0M
2025-04-02 2.34 2.47 2.34 2.35 0.0M
2025-04-01 2.55 2.55 2.35 2.48 0.0M
2025-03-31 2.50 2.65 2.43 2.56 0.0M
2025-03-28 2.57 2.65 2.49 2.64 0.0M
2025-03-27 2.71 3.00 2.57 2.65 0.0M
2025-03-26 2.61 2.71 2.57 2.68 0.0M
2025-03-25 2.64 2.80 2.57 2.67 0.0M
2025-03-24 2.86 3.02 2.55 2.72 0.0M
2025-03-21 2.74 3.00 2.64 2.86 0.0M
2025-03-20 2.62 2.74 2.62 2.64 0.0M
2025-03-19 2.54 2.95 2.50 2.74 0.0M
2025-03-18 2.62 2.70 2.60 2.69 0.0M
2025-03-17 2.82 2.97 2.33 2.77 0.1M
2025-03-14 3.14 3.40 2.23 2.89 0.2M
2025-03-13 3.09 3.09 2.82 2.99 0.0M
2025-03-12 3.29 3.34 2.85 3.09 0.1M
2025-03-11 3.38 3.69 3.13 3.29 0.1M
2025-03-10 3.42 4.18 3.11 3.38 0.1M
2025-03-07 3.19 3.50 3.02 3.40 0.1M
2025-03-06 3.74 3.84 3.03 3.03 0.1M
2025-03-05 3.20 4.20 3.00 3.72 0.1M
2025-03-04 3.19 3.19 3.02 3.19 0.0M
2025-03-03 3.23 3.88 3.11 3.11 0.0M
2025-02-28 3.40 3.40 3.10 3.28 0.0M
2025-02-27 3.69 3.71 3.49 3.56 0.0M
2025-02-26 3.76 4.18 3.44 3.79 0.0M
2025-02-25 3.88 4.09 3.20 3.80 0.0M
2025-02-24 4.11 4.11 3.88 4.11 0.0M
2025-02-21 3.92 4.50 3.39 4.11 0.0M
2025-02-20 3.95 3.95 3.50 3.92 0.0M
2025-02-19 3.56 4.20 3.51 4.20 0.0M
2025-02-18 3.57 3.67 3.37 3.56 0.0M
2025-02-17 3.39 3.57 3.08 3.57 0.0M
2025-02-14 3.36 3.59 3.25 3.25 0.0M
2025-02-13 3.20 3.59 3.01 3.59 0.0M
2025-02-12 3.38 3.38 3.11 3.19 0.0M
2025-02-11 3.30 3.50 3.30 3.39 0.0M
2025-02-10 3.20 3.59 3.20 3.30 0.0M
2025-02-07 2.97 3.10 2.72 2.84 0.0M
2025-02-06 2.90 2.97 2.82 2.97 0.0M
2025-02-05 3.00 3.08 2.90 2.90 0.0M
2025-02-04 2.92 2.99 2.84 2.99 0.0M
2025-02-03 3.00 3.10 2.92 2.92 0.0M
2025-01-31 2.87 3.02 2.87 3.02 0.0M
2025-01-30 2.98 3.04 2.87 2.94 0.0M
2025-01-29 3.03 3.20 2.93 2.93 0.0M
2025-01-28 2.93 3.56 2.93 3.05 0.0M
2025-01-27 3.10 3.11 2.92 2.92 0.0M
2025-01-24 3.14 3.14 3.10 3.14 0.0M
2025-01-23 3.14 3.14 3.14 3.14 0.0M
2025-01-22 3.26 3.26 3.11 3.21 0.0M
2025-01-21 3.46 3.48 3.25 3.25 0.0M
2025-01-20 3.56 3.99 3.35 3.36 0.0M
2025-01-17 3.75 4.28 3.56 3.57 0.0M
2025-01-16 3.66 3.79 3.60 3.71 0.0M
2025-01-15 3.80 3.80 3.70 3.80 0.0M
2025-01-14 3.79 4.02 3.79 3.80 0.0M
2025-01-13 4.28 4.30 3.80 3.80 0.0M
2025-01-10 4.49 5.50 4.05 4.06 0.0M
2025-01-09 4.22 5.40 3.98 4.35 0.0M
2025-01-08 3.85 4.40 3.77 4.20 0.1M
2025-01-07 3.59 3.67 3.50 3.57 0.0M
2025-01-03 3.79 3.86 3.45 3.58 0.0M
2025-01-02 3.79 3.80 3.50 3.79 0.0M