Yubico AB (YUBICO)

YUBICO
🏛️ 스웨덴 →
135.50
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 94.80 95.10 94.40 94.70 0.0M
2022-12-29 93.40 94.90 93.00 94.90 0.1M
2022-12-28 93.80 93.80 93.00 93.40 0.0M
2022-12-27 93.80 93.90 93.50 93.80 0.0M
2022-12-23 94.00 94.00 92.00 93.80 0.0M
2022-12-22 93.20 94.30 93.00 93.60 0.0M
2022-12-21 93.00 93.50 92.60 93.20 0.0M
2022-12-20 93.00 93.00 92.60 93.00 0.0M
2022-12-19 92.80 93.20 92.60 93.00 0.0M
2022-12-16 93.10 93.20 92.70 93.00 0.0M
2022-12-15 92.90 93.20 92.40 93.10 0.0M
2022-12-14 92.80 93.20 92.40 92.90 0.0M
2022-12-13 92.70 93.30 92.50 93.20 0.0M
2022-12-12 93.20 93.20 92.60 92.90 0.0M
2022-12-09 93.00 93.50 92.60 93.20 0.0M
2022-12-08 93.00 93.60 92.60 93.00 0.0M
2022-12-07 93.10 93.20 92.50 93.00 0.0M
2022-12-06 93.30 93.70 93.00 93.40 0.0M
2022-12-05 93.70 93.90 92.70 93.70 0.0M
2022-12-02 93.50 93.90 93.40 93.70 0.0M
2022-12-01 94.00 94.20 93.70 93.80 0.0M
2022-11-30 94.00 94.00 93.50 94.00 0.0M
2022-11-29 94.40 94.40 93.60 94.00 0.0M
2022-11-28 94.20 94.40 93.60 94.40 0.0M
2022-11-25 94.60 94.60 93.80 94.20 0.0M
2022-11-24 95.40 95.40 93.50 94.60 0.0M
2022-11-23 95.10 95.50 94.30 94.60 0.0M
2022-11-22 94.60 95.00 94.30 95.00 0.0M
2022-11-21 94.60 95.10 94.00 94.70 0.0M
2022-11-18 94.80 95.10 94.10 94.60 0.0M
2022-11-17 94.30 95.00 93.60 94.80 0.0M
2022-11-16 92.10 94.30 92.10 93.60 0.1M
2022-11-15 91.30 91.90 91.00 91.80 0.0M
2022-11-14 91.20 91.30 90.50 91.00 0.0M
2022-11-11 91.00 91.50 90.30 91.30 0.0M
2022-11-10 90.20 91.00 89.90 91.00 0.0M
2022-11-09 90.40 90.60 90.00 90.40 0.0M
2022-11-08 90.40 90.80 89.80 90.40 0.0M
2022-11-07 90.00 90.40 89.60 90.30 0.0M
2022-11-04 90.30 90.60 89.90 90.10 0.0M
2022-11-03 89.80 90.80 89.70 90.30 0.0M
2022-11-02 90.00 90.70 89.30 90.10 0.0M
2022-11-01 89.80 90.50 89.80 90.00 0.0M
2022-10-31 90.50 90.50 89.90 90.10 0.0M
2022-10-28 90.20 90.70 89.80 90.50 0.0M
2022-10-27 90.30 90.80 90.10 90.70 0.0M
2022-10-26 89.90 90.50 89.90 90.30 0.0M
2022-10-25 89.80 90.00 89.50 89.70 0.0M
2022-10-24 89.80 89.80 89.40 89.70 0.0M
2022-10-21 89.80 89.90 89.50 89.80 0.0M
2022-10-20 89.90 90.00 89.60 89.80 0.0M
2022-10-19 90.00 90.90 89.50 89.60 0.0M
2022-10-18 89.90 90.00 89.30 89.80 0.0M
2022-10-17 89.90 90.40 89.40 89.90 0.0M
2022-10-14 90.40 91.50 89.80 89.90 0.0M
2022-10-13 90.50 90.50 90.00 90.40 0.0M
2022-10-12 90.50 90.50 90.30 90.50 0.0M
2022-10-11 90.20 90.90 90.20 90.50 0.0M
2022-10-10 91.00 91.00 90.30 90.50 0.0M
2022-10-07 91.00 91.40 90.20 90.90 0.0M
2022-10-06 90.90 91.50 90.90 91.00 0.0M
2022-10-05 92.50 92.50 90.90 90.90 0.0M
2022-10-04 91.20 91.30 90.80 91.30 0.0M
2022-10-03 91.20 91.20 90.80 91.20 0.0M
2022-09-30 91.00 91.90 90.40 91.20 0.0M
2022-09-29 90.10 91.00 89.10 90.40 0.0M
2022-09-28 89.80 90.10 89.00 90.10 0.0M
2022-09-27 90.10 92.00 89.00 89.80 0.0M
2022-09-26 90.90 90.90 89.90 90.00 0.0M
2022-09-23 90.90 91.00 90.60 90.90 0.0M
2022-09-22 91.50 91.50 90.80 90.90 0.0M
2022-09-21 91.40 92.00 91.40 91.50 0.0M
2022-09-20 92.60 93.20 91.30 91.70 0.0M
2022-09-19 92.10 92.40 91.00 92.40 0.0M
2022-09-16 92.10 93.20 91.90 92.40 0.0M
2022-09-15 92.30 93.40 92.10 92.10 0.0M
2022-09-14 92.50 92.70 91.90 92.30 0.0M
2022-09-13 93.10 93.10 92.60 93.10 0.0M
2022-09-12 93.60 94.00 92.60 93.10 0.0M
2022-09-09 93.20 93.70 92.20 93.60 0.0M
2022-09-08 92.50 93.80 92.50 93.30 0.0M
2022-09-07 92.50 93.00 92.00 93.00 0.0M
2022-09-06 92.30 92.90 92.30 92.60 0.0M
2022-09-05 93.20 93.20 92.40 92.80 0.0M
2022-09-02 93.10 93.90 93.00 93.60 0.0M
2022-09-01 94.10 94.90 93.00 93.60 0.0M
2022-08-31 93.90 94.10 93.10 94.10 0.0M
2022-08-30 94.00 94.90 93.10 93.90 0.0M
2022-08-29 94.40 94.40 93.20 94.00 0.0M
2022-08-26 94.70 95.90 94.40 94.40 0.0M
2022-08-25 94.80 95.00 94.10 94.70 0.0M
2022-08-24 95.30 95.60 94.10 94.60 0.0M
2022-08-23 94.60 95.30 94.20 94.80 0.0M
2022-08-22 95.00 95.10 94.00 94.60 0.0M
2022-08-19 96.30 96.30 95.00 95.10 0.0M
2022-08-18 95.90 96.30 95.10 96.30 0.0M
2022-08-17 96.30 96.70 95.90 95.90 0.0M
2022-08-16 95.70 96.60 95.70 96.60 0.0M
2022-08-15 95.80 96.10 95.60 95.70 0.0M
2022-08-12 95.40 96.20 95.40 95.80 0.0M
2022-08-11 95.40 95.50 95.00 95.40 0.0M
2022-08-10 95.00 95.50 94.10 95.30 0.0M
2022-08-09 95.10 95.80 94.10 95.50 0.0M
2022-08-08 96.30 96.80 94.90 95.10 0.0M
2022-08-05 96.10 96.90 94.00 96.30 0.0M
2022-08-04 96.20 96.20 95.50 96.10 0.0M
2022-08-03 94.90 96.50 94.90 96.10 0.0M
2022-08-02 95.00 95.10 94.50 94.80 0.0M
2022-08-01 95.10 95.90 94.50 94.80 0.0M
2022-07-29 94.80 95.20 94.30 95.00 0.0M
2022-07-28 94.40 94.80 94.20 94.80 0.0M
2022-07-27 94.60 94.60 93.30 94.40 0.0M
2022-07-26 93.00 94.30 92.80 94.00 0.0M
2022-07-25 93.70 93.70 93.10 93.10 0.0M
2022-07-22 93.30 93.70 92.50 93.70 0.0M
2022-07-21 92.80 93.30 92.70 93.30 0.0M
2022-07-20 92.80 93.20 92.80 93.20 0.0M
2022-07-19 92.90 93.00 92.10 92.90 0.0M
2022-07-18 92.90 93.40 92.50 92.90 0.0M
2022-07-15 92.70 93.30 92.40 93.00 0.0M
2022-07-14 93.00 93.10 92.30 92.70 0.0M
2022-07-13 92.80 93.00 92.60 93.00 0.0M
2022-07-12 91.70 93.00 91.70 92.80 0.0M
2022-07-11 92.50 93.20 91.60 91.60 0.0M
2022-07-08 92.90 93.30 92.20 92.50 0.0M
2022-07-07 92.50 92.80 92.10 92.10 0.0M
2022-07-06 92.50 92.90 91.70 92.50 0.0M
2022-07-05 91.80 92.30 91.70 92.30 0.0M
2022-07-04 91.90 92.00 91.40 91.90 0.0M
2022-07-01 91.00 91.90 91.00 91.10 0.0M
2022-06-30 91.90 92.00 90.80 90.80 0.0M
2022-06-29 92.00 92.00 91.80 92.00 0.0M
2022-06-28 92.00 92.20 91.70 92.00 0.0M
2022-06-27 91.30 92.30 91.00 91.90 0.0M
2022-06-23 91.40 92.00 91.00 91.20 0.0M
2022-06-22 91.70 92.10 90.70 91.40 0.0M
2022-06-21 92.00 92.60 91.70 92.20 0.0M
2022-06-20 92.60 92.70 92.00 92.00 0.0M
2022-06-17 92.80 92.80 92.40 92.60 0.0M
2022-06-16 94.00 94.00 92.50 92.50 0.0M
2022-06-15 93.80 93.90 92.80 93.70 0.0M
2022-06-14 93.50 93.50 92.80 93.30 0.0M
2022-06-13 94.30 94.30 93.40 93.50 0.0M
2022-06-10 94.50 95.60 94.00 94.30 0.0M
2022-06-09 95.80 96.50 94.30 95.00 0.0M
2022-06-08 96.00 96.60 95.00 95.80 0.0M
2022-06-07 96.40 96.60 95.60 95.80 0.0M
2022-06-03 96.40 96.60 95.80 96.40 0.0M
2022-06-02 95.10 96.30 95.10 96.10 0.0M
2022-06-01 95.00 95.30 94.60 95.10 0.0M
2022-05-31 94.40 94.80 94.00 94.80 0.0M
2022-05-30 94.00 94.40 93.40 94.00 0.0M
2022-05-27 93.90 94.30 93.10 94.00 0.0M
2022-05-25 94.40 94.40 93.60 93.90 0.0M
2022-05-24 93.60 94.40 93.60 93.80 0.0M
2022-05-23 93.50 94.30 93.50 93.90 0.0M
2022-05-20 93.50 94.00 92.50 93.50 0.0M
2022-05-19 92.80 93.50 92.50 93.50 0.0M
2022-05-18 93.40 94.30 92.20 93.00 0.0M
2022-05-17 93.30 93.70 92.60 93.20 0.0M
2022-05-16 93.90 93.90 92.60 93.30 0.0M
2022-05-13 93.40 94.10 92.90 93.90 0.0M
2022-05-12 93.70 93.70 92.20 93.40 0.0M
2022-05-11 93.40 93.90 92.60 93.80 0.0M
2022-05-10 93.70 94.70 92.80 93.40 0.0M
2022-05-09 95.30 95.30 93.00 93.70 0.0M
2022-05-06 96.00 96.00 95.10 95.30 0.0M
2022-05-05 95.80 96.40 95.70 96.00 0.0M
2022-05-04 96.20 96.20 95.60 95.60 0.0M
2022-05-03 95.80 96.50 95.10 95.90 0.0M
2022-05-02 96.00 97.40 95.10 95.80 0.0M
2022-04-29 96.10 96.10 95.40 96.00 0.0M
2022-04-28 95.80 96.50 95.60 96.10 0.0M
2022-04-27 96.60 96.90 95.90 96.00 0.0M
2022-04-26 97.00 97.50 96.40 96.60 0.0M
2022-04-25 97.50 98.00 96.00 97.00 0.0M
2022-04-22 98.00 98.60 96.00 97.30 0.0M
2022-04-21 98.00 99.00 97.80 98.10 0.0M
2022-04-20 99.00 99.00 98.20 99.00 0.0M
2022-04-19 98.90 99.40 98.50 99.10 0.0M
2022-04-14 98.60 99.20 98.50 99.00 0.0M
2022-04-13 98.60 99.30 98.50 98.50 0.0M
2022-04-12 98.90 99.20 98.50 98.70 0.0M
2022-04-11 98.70 99.00 98.50 98.50 0.0M
2022-04-08 98.70 99.20 98.00 99.00 0.0M
2022-04-07 99.00 99.00 98.00 98.60 0.0M
2022-04-06 98.50 99.00 98.10 98.50 0.0M
2022-04-05 99.10 99.60 98.10 98.50 0.0M
2022-04-04 98.50 99.50 98.50 99.10 0.0M
2022-04-01 98.40 98.50 98.30 98.50 0.0M
2022-03-31 97.52 98.50 97.18 98.40 0.0M
2022-03-30 98.12 98.40 97.80 98.00 0.0M
2022-03-29 100.00 100.00 97.50 98.12 0.1M
2022-03-28 98.34 99.00 98.10 98.50 0.0M
2022-03-25 98.80 99.00 98.34 98.34 0.0M
2022-03-24 98.72 99.00 98.70 98.98 0.0M
2022-03-23 99.60 100.00 98.50 98.72 0.0M
2022-03-22 99.48 99.78 99.10 99.20 0.0M
2022-03-21 99.20 99.48 98.70 99.48 0.0M
2022-03-18 99.40 99.50 98.36 99.50 0.0M
2022-03-17 99.08 99.48 98.28 99.42 0.0M
2022-03-16 98.90 99.10 98.14 99.08 0.0M
2022-03-15 98.00 98.90 98.00 98.88 0.0M
2022-03-14 98.18 98.90 98.04 98.60 0.0M
2022-03-11 97.00 98.88 96.00 98.18 0.0M
2022-03-10 96.00 97.90 96.00 96.54 0.0M
2022-03-09 96.30 97.80 95.06 96.46 0.0M
2022-03-08 95.60 96.84 95.12 95.60 0.0M
2022-03-07 96.96 96.96 94.00 95.60 0.0M
2022-03-04 97.40 97.40 96.46 97.00 0.0M
2022-03-03 98.50 98.94 97.12 97.40 0.0M
2022-03-02 98.04 99.00 97.52 98.28 0.1M
2022-03-01 98.86 99.60 98.08 98.26 0.0M
2022-02-28 98.26 99.40 97.60 99.38 0.0M
2022-02-25 98.26 99.84 98.26 99.30 0.0M
2022-02-24 98.48 99.00 97.50 98.00 0.1M
2022-02-23 100.30 100.90 99.50 100.00 0.0M
2022-02-22 98.14 101.00 98.14 100.00 0.1M
2022-02-21 98.92 99.36 98.40 98.90 0.1M
2022-02-18 99.00 99.92 98.66 99.30 0.1M
2022-02-17 99.60 99.90 99.10 99.82 0.0M
2022-02-16 100.00 100.20 99.50 99.62 0.0M
2022-02-15 99.50 100.20 99.50 100.00 0.0M
2022-02-14 99.56 99.94 98.56 99.70 0.0M
2022-02-11 100.50 100.50 100.15 100.20 0.0M
2022-02-10 100.80 100.95 100.10 100.55 0.0M
2022-02-09 100.00 100.70 100.00 100.60 0.0M
2022-02-08 100.00 100.80 99.90 100.00 0.0M
2022-02-07 99.98 100.50 99.84 100.00 0.0M
2022-02-04 101.80 102.05 99.40 99.84 0.0M
2022-02-03 100.15 100.70 100.05 100.30 0.0M
2022-02-02 100.80 101.05 100.00 100.15 0.1M
2022-02-01 101.20 101.85 100.75 100.75 0.0M
2022-01-31 100.80 101.20 100.35 101.15 0.0M
2022-01-28 101.30 101.30 100.35 100.90 0.0M
2022-01-27 100.60 101.35 100.20 100.75 0.1M
2022-01-26 100.05 101.35 100.00 100.60 0.1M
2022-01-25 100.30 101.40 99.90 100.35 0.0M
2022-01-24 102.70 102.70 100.10 100.30 0.1M
2022-01-21 102.50 102.85 102.10 102.75 0.0M
2022-01-20 101.55 102.85 101.55 102.50 0.0M
2022-01-19 102.00 103.40 101.50 101.50 0.1M
2022-01-18 103.00 103.00 101.00 102.00 0.1M
2022-01-17 103.10 103.45 102.70 103.10 0.1M
2022-01-14 102.15 103.00 101.75 102.60 0.0M
2022-01-13 102.45 102.70 101.90 102.15 0.0M
2022-01-12 102.55 103.00 102.00 102.45 0.1M
2022-01-11 101.50 103.00 101.50 102.55 0.0M
2022-01-10 103.70 103.95 101.20 101.50 0.1M
2022-01-07 102.00 104.00 101.90 103.65 0.1M
2022-01-05 101.60 102.10 101.60 102.00 0.0M
2022-01-04 101.95 101.95 101.00 101.60 0.0M
2022-01-03 101.10 101.25 100.60 101.25 0.0M