Sleep Cycle AB (SLEEP)

SLEEP
🏛️ 스웨덴 →
27.85
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
2025-10-03 29.15 29.60 27.00 27.85 0.1M
2025-10-02 28.20 29.45 27.00 28.35 0.1M
2025-10-01 29.15 31.15 26.55 26.55 0.1M
2025-09-30 27.90 29.00 26.95 28.90 0.1M
2025-09-29 25.55 26.95 25.55 26.95 0.1M
2025-09-26 25.45 25.50 24.75 24.80 0.0M
2025-09-25 24.90 25.55 24.90 25.40 0.0M
2025-09-24 24.80 25.60 24.20 24.90 0.0M
2025-09-23 25.45 25.55 23.80 24.90 0.1M
2025-09-22 26.00 26.45 25.40 25.45 0.0M
2025-09-19 26.10 26.30 25.85 26.00 0.0M
2025-09-18 26.10 26.95 26.00 26.10 0.1M
2025-09-17 26.90 27.00 26.15 26.15 0.0M
2025-09-16 27.00 27.30 26.80 27.00 0.0M
2025-09-15 27.00 27.70 26.95 27.20 0.0M
2025-09-12 27.20 27.55 26.90 27.50 0.0M
2025-09-11 27.05 27.90 27.05 27.15 0.0M
2025-09-10 26.95 28.10 26.50 27.95 0.0M
2025-09-09 27.75 29.95 27.15 27.40 0.0M
2025-09-08 28.05 29.30 26.90 27.35 0.0M
2025-09-05 28.00 28.55 27.95 28.00 0.0M
2025-09-04 28.70 29.00 27.50 28.05 0.0M
2025-09-03 28.20 28.85 28.10 28.65 0.0M
2025-09-02 29.00 29.10 27.95 28.10 0.0M
2025-09-01 30.45 30.65 29.05 29.50 0.0M
2025-08-29 30.55 30.55 29.10 30.30 0.0M
2025-08-28 30.25 31.40 30.00 31.05 0.0M
2025-08-27 29.35 31.60 28.90 30.65 0.1M
2025-08-26 28.30 29.50 28.00 28.70 0.1M
2025-08-25 27.60 28.70 27.20 28.40 0.1M
2025-08-22 27.95 28.10 26.00 27.60 0.2M
2025-08-21 29.40 30.10 29.40 29.50 0.0M
2025-08-20 29.05 29.70 28.60 28.60 0.0M
2025-08-19 28.70 29.40 28.70 29.00 0.0M
2025-08-18 29.00 29.35 28.50 28.60 0.0M
2025-08-15 29.70 30.20 29.00 29.05 0.0M
2025-08-14 30.45 30.60 29.65 29.70 0.0M
2025-08-13 30.45 31.40 30.20 30.60 0.0M
2025-08-12 30.00 31.30 30.00 30.80 0.0M
2025-08-11 30.05 30.55 29.90 30.05 0.0M
2025-08-08 31.10 31.45 29.70 29.90 0.0M
2025-08-07 30.10 31.10 29.75 31.10 0.0M
2025-08-06 30.40 30.55 29.90 29.90 0.0M
2025-08-05 30.40 31.20 30.15 30.40 0.0M
2025-08-04 29.30 30.85 29.30 30.40 0.0M
2025-08-01 30.15 30.20 28.90 29.25 0.0M
2025-07-31 30.05 30.95 29.80 30.30 0.0M
2025-07-30 30.00 30.60 29.75 29.95 0.0M
2025-07-29 30.50 30.50 30.50 30.50 0.0M
2025-07-28 32.15 32.15 30.15 30.35 0.0M
2025-07-25 30.90 32.30 30.30 32.30 0.0M
2025-07-24 30.35 30.80 30.30 30.60 0.0M
2025-07-23 30.50 30.85 30.30 30.45 0.0M
2025-07-22 30.55 31.05 30.35 30.65 0.0M
2025-07-21 31.30 31.30 30.55 30.55 0.0M
2025-07-18 30.65 31.65 30.65 31.35 0.0M
2025-07-17 31.10 31.90 30.65 30.75 0.0M
2025-07-16 31.85 32.20 31.00 31.15 0.0M
2025-07-15 31.45 32.30 31.40 31.55 0.0M
2025-07-14 30.55 31.50 30.30 31.45 0.0M
2025-07-11 31.20 31.45 30.10 30.50 0.0M
2025-07-10 31.00 31.15 30.25 31.15 0.0M
2025-07-09 30.15 31.25 30.15 30.85 0.0M
2025-07-08 30.80 31.30 30.20 30.40 0.0M
2025-07-07 31.50 31.50 30.05 30.75 0.0M
2025-07-04 29.80 31.50 29.80 31.50 0.0M
2025-07-03 29.45 30.90 29.35 30.00 0.0M
2025-07-02 30.55 30.90 28.55 29.50 0.0M
2025-07-01 30.10 31.05 29.80 31.05 0.0M
2025-06-30 30.75 30.95 30.00 30.40 0.0M
2025-06-27 31.20 31.20 30.60 30.75 0.0M
2025-06-26 31.35 31.65 30.85 31.10 0.0M
2025-06-25 31.10 31.35 30.65 30.75 0.0M
2025-06-24 31.50 32.10 31.05 31.05 0.0M
2025-06-23 31.60 31.60 31.00 31.40 0.0M
2025-06-19 31.45 31.85 31.25 31.60 0.0M
2025-06-18 31.65 31.85 31.25 31.50 0.0M
2025-06-17 33.10 33.30 31.45 31.65 0.0M
2025-06-16 32.00 33.60 31.25 32.90 0.0M
2025-06-13 32.55 32.75 32.15 32.20 0.0M
2025-06-12 33.10 33.45 32.50 32.95 0.0M
2025-06-11 34.05 34.70 33.10 33.25 0.1M
2025-06-10 33.40 33.85 33.00 33.40 0.0M
2025-06-09 33.35 33.85 32.80 33.40 0.0M
2025-06-05 31.15 33.60 31.05 33.30 0.0M
2025-06-04 30.60 31.90 30.25 31.45 0.0M
2025-06-03 33.00 33.00 30.00 30.00 0.0M
2025-06-02 30.90 33.00 30.60 33.00 0.1M
2025-05-30 31.10 31.15 30.50 30.60 0.0M
2025-05-28 31.90 31.90 30.90 31.15 0.0M
2025-05-27 31.50 31.95 31.40 31.85 0.0M
2025-05-26 31.20 32.10 30.80 31.65 0.0M
2025-05-23 31.30 31.30 30.05 30.30 0.0M
2025-05-22 31.40 31.45 30.70 30.70 0.0M
2025-05-21 31.20 31.70 30.85 31.20 0.0M
2025-05-20 30.70 31.50 30.50 31.20 0.0M
2025-05-19 31.25 31.25 30.50 30.50 0.0M
2025-05-16 31.65 31.65 30.85 31.25 0.0M
2025-05-15 31.05 31.45 30.80 31.45 0.0M
2025-05-14 30.30 31.15 30.15 30.90 0.0M
2025-05-13 30.70 31.10 30.30 30.65 0.0M
2025-05-12 30.85 31.35 30.15 30.50 0.1M
2025-05-09 30.45 31.10 29.60 30.90 0.1M
2025-05-08 29.45 29.95 28.70 29.60 0.1M
2025-05-07 30.35 30.40 29.50 29.50 0.0M
2025-05-06 31.20 31.20 29.60 29.85 0.1M
2025-05-05 30.65 31.45 30.00 31.00 0.1M
2025-05-02 31.55 31.55 29.80 30.70 0.1M
2025-04-30 29.85 30.75 29.65 30.70 0.1M
2025-04-29 30.70 31.25 29.15 29.80 0.2M
2025-04-28 33.30 33.30 30.55 30.70 0.3M
2025-04-25 34.45 36.50 33.35 33.50 0.4M
2025-04-24 40.25 41.00 39.65 40.90 0.0M
2025-04-23 40.10 41.00 40.05 40.05 0.0M
2025-04-22 39.85 40.15 39.45 39.60 0.0M
2025-04-17 40.35 40.35 39.35 40.00 0.0M
2025-04-16 39.35 40.35 38.65 40.35 0.0M
2025-04-15 38.15 40.30 38.00 39.55 0.0M
2025-04-14 40.00 40.00 38.00 38.10 0.0M
2025-04-11 40.30 40.75 37.65 39.55 0.0M
2025-04-10 42.45 42.45 37.50 40.85 0.1M
2025-04-09 39.90 39.90 35.40 37.60 0.1M
2025-04-08 40.95 41.60 40.00 41.60 0.1M
2025-04-07 41.70 41.85 38.55 40.40 0.1M
2025-04-04 44.00 44.30 41.70 42.20 0.1M
2025-04-03 44.80 45.00 43.00 43.80 0.1M
2025-04-02 45.80 45.90 45.00 45.80 0.0M
2025-04-01 47.00 47.00 44.90 46.20 0.0M
2025-03-31 46.70 46.70 44.70 45.90 0.0M
2025-03-28 47.00 47.80 46.10 46.80 0.0M
2025-03-27 47.30 47.90 46.50 46.90 0.0M
2025-03-26 48.20 48.40 47.00 47.10 0.0M
2025-03-25 46.80 48.00 46.60 47.40 0.0M
2025-03-24 47.60 48.50 46.60 46.60 0.0M
2025-03-21 47.70 48.30 47.00 47.20 0.0M
2025-03-20 48.40 49.30 47.20 47.70 0.0M
2025-03-19 47.50 49.40 47.40 48.40 0.1M
2025-03-18 45.80 47.70 45.40 47.40 0.1M
2025-03-17 44.50 45.50 43.90 45.50 0.0M
2025-03-14 43.80 44.60 43.40 44.30 0.0M
2025-03-13 43.00 43.60 42.60 43.20 0.2M
2025-03-12 42.80 43.30 42.30 43.00 0.0M
2025-03-11 44.30 44.30 42.70 43.00 0.0M
2025-03-10 44.70 45.90 43.70 44.30 0.0M
2025-03-07 44.60 44.80 43.60 44.70 0.0M
2025-03-06 44.90 44.90 43.60 43.80 0.0M
2025-03-05 43.90 45.10 43.90 44.80 0.0M
2025-03-04 44.90 44.90 43.20 43.80 0.0M
2025-03-03 45.40 46.10 44.50 45.30 0.1M
2025-02-28 44.10 46.10 43.50 46.10 0.1M
2025-02-27 44.00 45.00 43.30 44.10 0.0M
2025-02-26 44.40 44.90 42.40 43.50 0.1M
2025-02-25 44.30 45.10 44.20 44.70 0.0M
2025-02-24 44.50 44.80 43.40 44.20 0.1M
2025-02-21 45.40 45.80 44.30 44.30 0.0M
2025-02-20 45.80 46.00 44.50 45.10 0.0M
2025-02-19 44.90 45.80 44.90 45.80 0.1M
2025-02-18 44.70 45.50 44.60 44.90 0.0M
2025-02-17 44.70 45.60 44.10 44.70 0.0M
2025-02-14 45.50 45.50 44.30 44.60 0.0M
2025-02-13 45.00 45.00 43.90 44.90 0.0M
2025-02-12 44.60 44.90 44.10 44.50 0.0M
2025-02-11 44.40 45.00 43.50 44.50 0.0M
2025-02-10 44.40 45.70 43.40 44.40 0.1M
2025-02-07 44.20 45.40 43.50 44.00 0.1M
2025-02-06 43.70 43.70 42.90 43.40 0.0M
2025-02-05 43.90 43.90 42.80 43.30 0.1M
2025-02-04 44.80 46.40 43.00 43.90 0.3M
2025-02-03 41.50 42.00 40.80 41.00 0.1M
2025-01-31 41.40 41.50 41.00 41.50 0.0M
2025-01-30 42.70 42.70 40.90 41.30 0.0M
2025-01-29 41.30 42.50 41.00 42.10 0.1M
2025-01-28 39.90 41.20 39.80 40.80 0.0M
2025-01-27 40.00 40.00 39.00 39.60 0.0M
2025-01-24 39.10 40.40 39.10 40.30 0.0M
2025-01-23 38.20 39.00 38.00 39.00 0.0M
2025-01-22 39.10 39.20 38.40 38.40 0.1M
2025-01-21 39.00 39.40 38.70 39.00 0.1M
2025-01-20 39.70 39.70 38.70 39.00 0.0M
2025-01-17 39.00 40.50 38.90 39.70 0.1M
2025-01-16 38.60 39.70 38.50 39.00 0.0M
2025-01-15 37.50 38.70 37.50 38.20 0.0M
2025-01-14 37.20 38.30 36.90 37.40 0.1M
2025-01-13 38.20 38.20 37.50 37.50 0.0M
2025-01-10 37.90 38.40 37.40 38.40 0.0M
2025-01-09 38.00 38.00 37.10 37.40 0.0M
2025-01-08 37.20 37.80 36.90 37.40 0.0M
2025-01-07 38.30 38.40 37.20 37.20 0.0M
2025-01-03 38.00 38.40 38.00 38.20 0.0M
2025-01-02 37.90 38.70 37.60 38.20 0.0M