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
2023-12-29 1.35 1.35 1.34 1.34 0.0M
2023-12-27 1.40 1.40 1.13 1.35 0.0M
2023-12-22 1.50 1.50 1.20 1.40 0.0M
2023-12-21 1.62 1.86 1.31 1.64 0.1M
2023-12-20 1.34 1.47 1.34 1.46 0.0M
2023-12-19 1.41 1.41 1.28 1.34 0.0M
2023-12-18 1.10 1.16 1.10 1.16 0.0M
2023-12-15 1.17 1.17 1.07 1.17 0.0M
2023-12-14 1.28 1.28 1.08 1.19 0.0M
2023-12-13 1.34 1.34 1.05 1.05 0.0M
2023-12-12 1.35 1.35 1.14 1.35 0.0M
2023-12-11 1.25 1.64 1.25 1.35 0.0M
2023-12-08 1.16 1.20 0.98 1.20 0.0M
2023-12-07 1.58 1.58 0.95 1.17 0.0M
2023-12-06 1.41 1.43 1.07 1.40 0.0M
2023-12-05 1.65 2.07 1.29 1.64 0.1M
2023-12-04 1.80 1.80 1.23 1.68 0.0M
2023-12-01 1.77 1.77 1.37 1.58 0.0M
2023-11-30 1.35 1.49 1.35 1.49 0.0M
2023-11-29 1.65 1.65 1.65 1.65 0.0M
2023-11-28 1.50 1.50 1.26 1.50 0.0M
2023-11-27 1.71 1.92 1.35 1.74 0.1M
2023-11-24 1.43 2.70 1.43 1.67 0.2M
2023-11-23 0.96 1.35 0.96 1.35 0.0M
2023-11-22 1.23 1.23 1.23 1.23 0.0M
2023-11-21 0.99 1.49 0.93 1.28 0.0M
2023-11-17 1.34 1.34 1.05 1.28 0.0M
2023-11-16 0.92 1.29 0.92 1.20 0.0M
2023-11-15 1.14 1.34 0.93 1.19 0.0M
2023-11-14 1.49 1.49 1.08 1.32 0.0M
2023-11-13 1.47 1.47 0.98 1.28 0.0M
2023-11-10 1.23 1.25 1.11 1.20 0.0M
2023-11-09 1.32 1.43 1.11 1.43 0.1M
2023-11-08 1.28 1.28 0.95 1.19 0.0M
2023-11-07 1.53 1.53 1.05 1.28 0.0M
2023-11-06 1.34 1.34 1.34 1.34 0.0M
2023-11-03 1.28 1.28 1.28 1.28 0.0M
2023-11-02 0.98 1.29 0.98 1.28 0.0M
2023-11-01 1.17 1.50 1.05 1.25 0.0M
2023-10-31 1.50 1.50 1.50 1.50 0.0M
2023-10-30 1.31 1.43 1.20 1.35 0.0M
2023-10-27 1.49 1.49 1.10 1.31 0.0M
2023-10-26 1.35 3.15 1.10 1.47 0.2M
2023-10-25 1.11 2.24 1.11 1.38 0.1M
2023-10-24 0.89 1.19 0.75 1.19 0.2M
2023-10-23 1.05 1.20 0.83 0.89 0.1M
2023-10-20 1.34 1.35 1.26 1.35 0.0M
2023-10-19 1.50 1.50 1.50 1.50 0.0M
2023-10-18 1.64 1.80 1.07 1.50 0.0M
2023-10-17 1.13 1.43 1.13 1.43 0.0M
2023-10-16 1.14 1.14 1.13 1.13 0.0M
2023-10-13 1.65 1.65 1.05 1.05 0.0M
2023-10-12 1.34 1.34 1.34 1.34 0.0M
2023-10-10 1.35 1.49 1.07 1.49 0.0M
2023-10-09 1.46 1.46 1.37 1.37 0.0M
2023-10-06 1.65 1.80 1.62 1.62 0.0M
2023-10-05 2.54 2.70 1.80 1.80 0.0M
2023-10-04 2.40 2.55 2.31 2.52 0.0M
2023-10-03 2.85 3.15 2.55 3.00 0.0M
2023-09-29 3.60 3.60 3.00 3.30 0.0M
2023-09-28 3.60 3.90 3.45 3.90 0.0M
2023-09-27 3.75 3.75 3.30 3.30 0.0M
2023-09-26 3.60 3.90 3.60 3.90 0.0M
2023-09-25 4.17 4.35 3.75 4.05 0.0M
2023-09-22 4.17 4.17 4.17 4.17 0.0M
2023-09-20 3.75 4.11 3.45 4.11 0.0M
2023-09-18 4.50 4.50 3.90 4.20 0.0M
2023-09-15 4.95 6.00 4.65 5.07 0.0M
2023-09-14 5.55 5.55 5.55 5.55 0.0M
2023-09-13 5.55 5.55 5.55 5.55 0.0M
2023-09-11 5.40 5.40 5.40 5.40 0.0M
2023-09-08 4.95 5.40 4.50 5.40 0.0M
2023-09-07 5.25 5.25 4.65 5.25 0.0M
2023-09-06 5.25 6.00 4.80 5.70 0.0M
2023-09-04 4.95 5.25 4.95 5.25 0.0M
2023-08-31 5.10 5.55 5.10 5.25 0.0M
2023-08-30 5.70 5.70 5.40 5.40 0.0M
2023-08-29 5.22 6.00 5.22 5.40 0.0M
2023-08-28 4.50 6.00 4.50 5.25 0.0M
2023-08-18 4.50 4.50 4.50 4.50 0.0M
2023-08-17 3.75 4.50 3.75 4.50 0.0M
2023-08-16 4.20 4.20 3.90 3.90 0.0M
2023-08-15 4.05 4.05 3.75 3.75 0.0M
2023-08-14 5.25 5.25 4.65 4.80 0.0M
2023-08-11 4.05 5.25 4.05 5.25 0.0M
2023-08-10 3.75 4.05 3.75 4.05 0.0M
2023-08-09 4.35 4.35 4.05 4.05 0.0M
2023-08-04 4.35 4.35 4.35 4.35 0.0M
2023-08-01 4.35 4.35 4.35 4.35 0.0M
2023-07-31 4.92 4.92 4.92 4.92 0.0M
2023-07-25 3.75 4.68 3.75 4.68 0.0M
2023-07-24 3.66 3.66 3.45 3.45 0.0M
2023-07-21 3.90 3.90 3.75 3.75 0.0M
2023-07-20 4.35 4.50 4.20 4.20 0.0M
2023-07-19 4.20 4.80 4.20 4.80 0.0M
2023-07-18 4.65 4.95 4.50 4.50 0.0M
2023-07-17 4.35 4.35 4.35 4.35 0.0M
2023-07-14 4.35 4.35 4.35 4.35 0.0M
2023-07-13 4.50 4.65 3.75 4.65 0.0M
2023-07-12 5.25 5.25 4.80 4.80 0.0M
2023-07-11 5.70 5.70 5.70 5.70 0.0M
2023-07-10 5.70 5.70 5.70 5.70 0.0M
2023-07-05 6.15 6.15 6.15 6.15 0.0M
2023-07-04 6.15 6.15 6.15 6.15 0.0M
2023-06-26 6.30 6.30 6.30 6.30 0.0M
2023-06-22 6.60 6.60 6.00 6.00 0.0M
2023-06-21 5.85 6.30 5.85 6.30 0.0M
2023-06-20 5.40 5.40 5.40 5.40 0.0M
2023-06-19 5.10 5.70 5.10 5.70 0.0M
2023-06-16 6.15 6.15 5.40 5.70 0.0M
2023-06-15 6.90 6.90 6.60 6.60 0.0M
2023-06-14 7.20 7.20 7.20 7.20 0.0M
2023-06-12 7.50 7.80 7.50 7.80 0.0M
2023-06-08 7.95 8.25 7.80 7.80 0.0M
2023-06-07 9.00 9.00 7.65 8.40 0.0M
2023-06-05 6.60 9.75 6.60 9.75 0.0M
2023-06-02 6.24 6.24 6.24 6.24 0.0M
2023-06-01 6.47 7.25 6.13 6.58 0.0M
2023-05-31 5.57 6.75 5.57 6.19 0.0M
2023-05-30 7.36 7.36 5.13 5.80 0.0M
2023-05-29 7.80 7.80 7.80 7.80 0.0M
2023-05-25 7.36 7.69 7.36 7.69 0.0M
2023-05-24 8.70 8.70 7.58 7.58 0.0M
2023-05-23 8.92 8.92 8.70 8.70 0.0M
2023-05-19 9.37 9.37 8.92 8.92 0.0M
2023-05-16 9.14 9.14 9.14 9.14 0.0M
2023-05-15 10.03 10.37 9.37 9.37 0.0M
2023-05-12 10.93 10.93 10.37 10.37 0.0M
2023-05-11 11.15 11.15 10.59 10.59 0.0M
2023-05-10 11.82 11.82 10.82 11.15 0.0M
2023-05-09 12.49 12.49 12.15 12.15 0.0M
2023-05-08 11.82 12.49 11.82 12.49 0.0M
2023-05-05 12.26 17.73 12.04 12.49 0.0M
2023-05-04 11.93 11.93 11.93 11.93 0.0M
2023-05-03 11.15 11.48 11.15 11.48 0.0M
2023-05-02 11.93 11.93 11.71 11.71 0.0M
2023-04-28 12.26 12.26 12.26 12.26 0.0M
2023-04-27 13.16 13.16 12.71 12.71 0.0M
2023-04-26 13.16 13.16 12.71 12.93 0.0M
2023-04-25 12.49 13.16 12.49 13.16 0.0M
2023-04-24 12.93 12.93 12.93 12.93 0.0M
2023-04-20 12.26 12.60 12.26 12.60 0.0M
2023-04-19 12.26 13.83 12.26 12.49 0.0M
2023-04-18 11.93 11.93 11.93 11.93 0.0M
2023-04-17 12.04 12.26 11.60 12.26 0.0M
2023-04-14 12.04 12.60 11.48 12.49 0.0M
2023-04-13 13.49 13.49 12.60 12.60 0.0M
2023-04-12 13.94 14.05 13.27 14.05 0.0M
2023-04-11 14.49 14.49 13.71 14.49 0.0M
2023-04-06 14.49 14.49 14.16 14.16 0.0M
2023-04-05 13.83 14.49 13.71 14.49 0.0M
2023-04-04 14.16 15.05 13.16 13.16 0.0M
2023-04-03 14.49 19.96 13.83 13.83 0.0M
2023-03-31 11.65 14.49 11.65 14.49 0.0M
2023-03-30 11.06 11.21 11.06 11.21 0.0M
2023-03-27 11.54 11.54 11.54 11.54 0.0M
2023-03-24 11.54 11.54 11.54 11.54 0.0M
2023-03-23 12.26 12.26 11.26 11.26 0.0M
2023-03-22 12.49 12.49 11.48 11.87 0.0M
2023-03-21 12.99 12.99 12.65 12.65 0.0M
2023-03-20 13.04 13.71 13.04 13.71 0.0M
2023-03-17 13.99 13.99 8.99 13.04 0.0M
2023-03-16 14.27 14.77 13.44 14.77 0.0M
2023-03-15 15.50 15.55 13.60 14.66 0.0M
2023-03-14 15.11 19.62 13.60 15.55 0.0M
2023-03-13 15.27 19.96 14.27 15.55 0.0M
2023-03-10 15.61 16.00 15.16 16.00 0.0M
2023-03-09 15.33 16.06 14.72 16.06 0.0M
2023-03-08 15.05 15.33 14.55 15.33 0.0M
2023-03-07 15.16 16.72 15.05 15.33 0.0M
2023-03-06 16.28 17.06 15.11 15.94 0.0M
2023-03-03 15.61 17.45 15.61 16.28 0.0M
2023-03-02 15.61 15.83 15.00 15.22 0.0M
2023-03-01 15.67 18.06 15.50 15.50 0.0M
2023-02-28 17.17 17.39 15.11 16.11 0.0M
2023-02-27 13.49 21.96 13.49 16.45 0.0M
2023-02-24 14.83 15.05 13.10 13.88 0.0M
2023-02-23 13.94 15.22 11.21 14.38 0.0M
2023-02-22 13.55 13.94 13.16 13.94 0.0M
2023-02-21 15.00 15.39 13.55 13.55 0.0M
2023-02-20 15.05 15.44 13.16 14.55 0.0M
2023-02-17 15.67 19.51 14.61 14.61 0.0M
2023-02-16 15.16 18.40 13.44 15.55 0.0M
2023-02-15 15.61 17.00 14.72 15.16 0.0M
2023-02-14 15.89 19.96 15.11 15.61 0.0M
2023-02-13 15.16 17.39 14.66 15.89 0.0M
2023-02-10 17.06 18.29 14.49 14.94 0.0M
2023-02-09 16.11 23.41 14.49 17.34 0.0M
2023-02-08 18.95 18.95 14.66 16.11 0.0M
2023-02-07 24.42 24.42 16.72 20.29 0.0M
2023-02-06 10.64 45.60 10.64 21.69 0.1M
2023-02-03 14.10 14.27 7.27 7.27 0.0M
2023-02-02 13.38 13.71 13.38 13.71 0.0M
2023-01-31 13.38 13.38 13.38 13.38 0.0M
2023-01-30 12.99 13.38 12.99 13.38 0.0M
2023-01-27 14.94 14.94 12.99 13.38 0.0M
2023-01-26 13.71 15.39 13.71 14.49 0.0M
2023-01-25 14.94 14.94 14.10 14.10 0.0M
2023-01-24 14.94 14.94 14.94 14.94 0.0M
2023-01-23 14.49 14.49 14.49 14.49 0.0M
2023-01-20 13.71 14.49 13.71 13.71 0.0M
2023-01-19 14.83 14.83 14.10 14.10 0.0M
2023-01-18 15.61 15.61 14.38 14.38 0.0M
2023-01-17 16.06 16.06 16.06 16.06 0.0M
2023-01-16 16.33 16.33 15.67 15.67 0.0M
2023-01-13 16.33 16.33 16.33 16.33 0.0M
2023-01-12 16.95 16.95 16.84 16.84 0.0M
2023-01-11 16.78 17.78 16.78 17.78 0.0M
2023-01-10 17.28 18.84 17.28 17.28 0.0M
2023-01-09 18.51 19.29 17.78 17.78 0.0M
2023-01-05 18.95 18.95 18.01 18.01 0.0M
2023-01-04 21.91 21.91 18.51 18.95 0.0M
2023-01-03 20.79 22.52 19.12 21.91 0.0M
2023-01-02 24.08 24.08 21.41 21.41 0.0M