Fastenal

FAST
🏛️ 영국 →
48.52
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2024-12-31 71.89 72.45 71.89 71.89 0.0M
2024-12-30 72.25 72.80 71.41 72.25 0.0M
2024-12-27 72.88 73.93 72.34 72.88 0.0M
2024-12-26 74.59 74.77 74.42 74.59 0.0M
2024-12-23 74.54 74.83 74.02 74.54 0.0M
2024-12-20 74.43 75.07 73.48 74.43 0.0M
2024-12-19 74.56 75.53 74.21 74.56 0.0M
2024-12-18 76.80 77.51 76.80 76.80 0.0M
2024-12-17 77.88 78.41 77.57 77.88 0.0M
2024-12-16 78.09 78.74 78.00 78.09 0.0M
2024-12-13 78.28 78.96 78.12 78.28 0.0M
2024-12-12 79.34 79.56 78.80 79.34 0.0M
2024-12-11 79.64 79.96 78.98 79.64 0.0M
2024-12-10 79.66 80.26 79.39 79.66 0.0M
2024-12-09 80.00 81.56 79.79 80.00 0.0M
2024-12-06 81.00 82.00 80.97 81.00 0.0M
2024-12-05 82.34 82.70 81.74 82.34 0.0M
2024-12-04 82.13 82.74 82.07 82.13 0.0M
2024-12-03 82.76 83.16 82.28 82.76 0.0M
2024-12-02 82.96 84.06 82.77 82.96 0.0M
2024-11-29 83.56 83.99 83.40 83.56 0.0M
2024-11-27 83.82 84.51 83.82 83.82 0.0M
2024-11-26 83.56 83.66 82.88 83.56 0.0M
2024-11-25 83.95 84.25 83.27 83.95 0.0M
2024-11-22 83.01 83.22 82.79 83.01 0.0M
2024-11-21 82.41 82.68 81.70 82.41 0.0M
2024-11-20 81.09 81.55 80.80 81.09 0.0M
2024-11-19 81.43 81.80 80.77 81.43 0.0M
2024-11-18 82.17 82.93 81.90 82.17 0.0M
2024-11-15 81.67 82.19 81.57 81.67 0.0M
2024-11-14 82.59 83.62 82.17 82.59 0.1M
2024-11-13 83.96 84.30 83.07 83.96 0.0M
2024-11-12 83.71 84.23 83.19 83.71 0.0M
2024-11-11 84.53 84.66 83.59 84.53 0.0M
2024-11-08 83.87 84.00 82.23 83.87 0.0M
2024-11-07 83.46 83.46 82.80 83.46 0.0M
2024-11-06 83.31 83.63 80.35 83.31 0.0M
2024-11-05 78.18 78.29 77.56 78.18 0.0M
2024-11-04 77.97 78.91 77.66 77.97 0.1M
2024-11-01 78.46 78.53 77.75 78.46 0.0M
2024-10-31 78.69 78.69 77.63 78.69 0.0M
2024-10-30 78.34 78.34 77.25 78.34 0.0M
2024-10-29 77.80 77.81 75.72 77.80 0.0M
2024-10-28 76.70 76.70 76.08 76.70 0.0M
2024-10-25 75.63 76.01 75.50 75.63 0.0M
2024-10-24 76.11 76.12 75.24 76.11 0.0M
2024-10-23 75.66 76.16 75.48 75.66 0.0M
2024-10-22 77.03 77.16 76.29 77.03 0.0M
2024-10-21 77.56 77.94 77.35 77.56 0.0M
2024-10-18 77.60 77.92 77.30 77.60 0.0M
2024-10-17 77.70 78.13 77.50 77.70 0.0M
2024-10-16 77.59 78.66 77.15 77.59 0.0M
2024-10-15 77.46 77.53 76.01 77.46 0.0M
2024-10-14 76.97 77.18 75.53 76.97 0.0M
2024-10-11 76.90 76.90 71.32 76.90 0.0M
2024-10-10 70.44 70.79 69.93 70.44 0.0M
2024-10-09 70.49 70.49 69.38 70.49 0.0M
2024-10-08 69.97 70.23 69.89 69.97 0.0M
2024-10-07 70.05 70.65 69.74 70.05 0.0M
2024-10-04 70.20 71.02 69.44 70.20 0.0M
2024-10-03 70.49 71.06 70.39 70.49 0.0M
2024-10-02 71.29 71.31 70.66 71.29 0.0M
2024-10-01 70.15 71.55 70.09 70.15 0.0M
2024-09-30 71.29 71.48 71.11 71.29 0.0M
2024-09-27 71.68 72.38 71.67 71.68 0.0M
2024-09-26 71.84 72.50 71.26 71.84 0.0M
2024-09-25 71.31 72.46 71.31 71.31 0.0M
2024-09-24 71.78 72.11 71.50 71.78 0.0M
2024-09-23 71.54 71.54 70.71 71.54 0.0M
2024-09-20 70.46 71.38 70.35 70.46 0.0M
2024-09-19 71.43 72.00 70.81 71.43 0.0M
2024-09-18 71.29 71.29 70.62 71.29 0.0M
2024-09-17 71.01 71.07 69.55 71.01 0.0M
2024-09-16 69.90 70.50 69.90 69.90 0.0M
2024-09-13 69.74 70.09 69.36 69.74 0.0M
2024-09-12 69.71 69.71 68.89 69.71 0.0M
2024-09-11 68.04 68.62 66.98 68.04 0.0M
2024-09-10 68.07 68.59 68.07 68.07 0.0M
2024-09-09 67.71 68.47 66.00 67.71 0.0M
2024-09-06 65.99 66.39 65.32 65.99 0.0M
2024-09-05 64.90 65.36 64.33 64.90 0.0M
2024-09-04 65.71 67.07 65.39 65.71 0.0M
2024-09-03 67.38 68.19 66.95 67.38 0.0M
2024-08-30 68.04 68.06 67.45 68.04 0.0M
2024-08-29 68.05 68.16 66.81 68.05 0.0M
2024-08-28 67.31 68.05 67.31 67.31 0.0M
2024-08-27 67.67 67.91 67.51 67.67 0.0M
2024-08-26 67.79 68.57 67.73 67.79 0.0M
2024-08-23 68.01 68.58 67.80 68.01 0.0M
2024-08-22 67.21 68.31 67.21 67.21 0.0M
2024-08-21 68.29 68.29 66.77 68.29 0.0M
2024-08-20 66.91 66.97 66.19 66.91 0.0M
2024-08-19 66.62 67.66 66.62 66.62 0.0M
2024-08-16 67.62 67.67 66.66 67.62 0.0M
2024-08-15 66.94 67.31 66.68 66.94 0.0M
2024-08-14 66.23 66.62 66.04 66.23 0.0M
2024-08-13 66.13 66.13 65.34 66.13 0.0M
2024-08-12 65.85 66.31 65.60 65.85 0.0M
2024-08-09 66.55 66.75 65.64 66.55 0.1M
2024-08-08 66.29 66.47 65.25 66.29 0.0M
2024-08-07 65.74 66.47 65.73 65.74 0.0M
2024-08-06 66.81 67.14 65.77 66.81 0.0M
2024-08-05 66.61 67.47 65.50 66.61 0.0M
2024-08-02 66.74 67.63 66.28 66.74 0.0M
2024-08-01 66.81 71.05 66.80 66.81 0.2M
2024-07-31 71.42 71.67 71.07 71.42 0.0M
2024-07-30 70.50 71.30 70.34 70.50 0.0M
2024-07-29 70.57 70.79 70.16 70.57 0.0M
2024-07-26 70.49 70.69 69.21 70.49 0.0M
2024-07-25 69.10 69.39 67.40 69.10 0.0M
2024-07-24 67.95 68.05 67.35 67.95 0.0M
2024-07-23 68.08 68.35 68.01 68.08 0.0M
2024-07-22 68.34 68.34 67.64 68.34 0.0M
2024-07-19 67.85 69.29 67.85 67.85 0.0M
2024-07-18 70.03 70.83 69.68 70.03 0.0M
2024-07-17 69.77 70.36 68.93 69.77 0.0M
2024-07-16 68.99 69.34 67.83 68.99 0.0M
2024-07-15 67.79 67.80 65.30 67.79 0.0M
2024-07-12 65.88 67.91 65.14 65.88 0.0M
2024-07-11 64.17 64.70 64.01 64.17 0.0M
2024-07-10 62.67 62.85 62.65 62.85 0.0M
2024-07-09 62.69 62.68 62.08 62.08 0.0M
2024-07-08 63.09 63.09 62.78 62.78 0.0M
2024-07-05 62.63 62.68 62.47 62.68 0.0M
2024-07-03 63.03 62.85 62.85 62.85 0.0M
2024-07-02 61.89 62.25 62.01 62.22 0.0M
2024-07-01 63.32 62.24 62.24 62.24 0.0M
2024-06-28 63.39 64.05 63.11 63.11 0.0M
2024-06-27 63.34 63.62 63.57 63.57 0.0M
2024-06-26 64.43 64.26 63.58 63.58 0.1M
2024-06-25 64.80 64.85 64.10 64.10 0.0M
2024-06-24 65.49 65.64 65.31 65.64 0.0M
2024-06-21 65.40 65.22 65.18 65.22 0.0M
2024-06-20 64.91 65.12 64.78 64.78 0.0M
2024-06-18 64.88 64.41 64.33 64.41 0.0M
2024-06-17 62.86 63.71 63.22 63.71 0.0M
2024-06-14 63.17 62.20 62.01 62.20 0.0M
2024-06-13 63.83 63.94 63.65 63.65 0.0M
2024-06-12 63.80 64.46 64.37 64.37 0.0M
2024-06-11 63.13 62.96 62.88 62.92 0.0M
2024-06-10 63.53 63.78 63.41 63.51 0.0M
2024-06-07 64.68 64.68 63.94 64.30 0.0M
2024-06-06 64.14 64.25 63.62 64.25 0.0M
2024-06-05 64.51 64.89 64.12 64.89 0.0M
2024-06-04 64.31 64.60 64.12 64.32 0.1M
2024-06-03 65.92 65.87 64.35 64.35 0.0M
2024-05-31 64.91 64.90 64.48 64.48 0.0M
2024-05-30 64.61 64.61 64.51 64.57 0.1M
2024-05-29 64.19 64.28 64.10 64.18 0.0M
2024-05-28 65.66 65.82 65.09 65.09 0.2M
2024-05-24 65.92 65.99 65.82 65.99 0.0M
2024-05-23 66.80 65.89 65.89 65.89 0.0M
2024-05-22 66.35 66.57 66.40 66.57 0.0M
2024-05-21 66.43 66.48 66.33 66.34 0.0M
2024-05-20 66.30 66.49 66.49 66.49 0.0M
2024-05-17 66.69 66.71 66.16 66.16 0.0M
2024-05-16 66.93 66.91 66.61 66.79 0.0M
2024-05-15 67.22 67.57 67.11 67.14 0.0M
2024-05-14 67.64 67.50 67.15 67.15 0.0M
2024-05-13 68.03 68.17 67.53 67.53 0.0M
2024-05-10 67.71 67.67 67.63 67.67 0.0M
2024-05-09 67.04 67.60 66.88 67.60 0.0M
2024-05-08 66.19 66.46 66.46 66.46 0.0M