Bufab Holding AB (BUFAB)

BUFAB
🏛️ 스웨덴 →
88.36
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:00 90.00 90.00 90.00 90.00 1.1K
09:01 90.50 90.50 90.50 90.50 0.9K
09:02 90.65 90.65 90.65 90.65 0.4K
09:03 90.79 90.79 90.79 90.79 0.9K
09:04 90.76 90.76 90.76 90.76 0.0K
09:05 91.00 91.00 91.00 91.00 0.1K
09:06 91.03 91.03 91.03 91.03 0.0K
09:07 91.27 91.28 91.27 91.28 0.4K
09:08 91.31 91.31 91.31 91.31 0.0K
09:14 90.93 90.93 90.34 90.34 0.7K
09:17 90.62 90.62 90.62 90.62 0.2K
09:24 90.65 90.65 90.65 90.65 0.0K
09:38 90.50 90.55 90.50 90.55 0.1K
09:46 90.55 90.55 90.43 90.43 0.5K
09:48 90.54 90.62 90.54 90.62 1.0K
09:55 90.14 90.14 89.99 89.99 0.7K
10:01 89.99 89.99 89.99 89.99 0.1K
10:02 90.00 90.00 90.00 90.00 0.3K
10:04 89.93 89.93 89.93 89.93 0.1K
10:06 89.76 89.76 89.76 89.76 0.0K
10:07 89.99 89.99 89.99 89.99 0.1K
10:14 90.01 90.01 90.01 90.01 0.0K
10:19 90.11 90.11 90.10 90.10 0.1K
10:22 90.24 90.24 90.24 90.24 0.0K
10:23 90.29 90.29 90.29 90.29 0.0K
10:33 89.96 89.96 89.96 89.96 0.1K
10:40 89.70 89.70 89.70 89.70 0.0K
10:43 89.58 89.58 89.58 89.58 0.0K
10:46 89.55 89.55 89.55 89.55 0.1K
10:58 89.26 89.26 89.26 89.26 0.2K
11:03 89.42 89.42 89.42 89.42 0.1K
11:05 89.45 89.45 89.45 89.45 0.1K
11:06 89.45 89.45 89.45 89.45 0.0K
11:08 89.45 89.45 89.45 89.45 0.0K
11:09 89.50 89.50 89.31 89.31 0.2K
11:15 89.21 89.21 89.21 89.21 0.0K
11:20 89.05 89.05 89.05 89.05 0.0K
11:28 88.91 88.91 88.91 88.91 0.0K
11:31 89.02 89.11 89.02 89.11 0.1K
11:32 89.12 89.22 89.12 89.22 0.2K
11:33 89.22 89.22 89.22 89.22 0.0K
11:35 89.38 89.38 89.38 89.38 0.0K
11:37 89.29 89.29 89.29 89.29 0.1K
11:45 89.03 89.03 89.03 89.03 0.1K
11:51 89.00 89.00 89.00 89.00 0.0K
11:53 89.19 89.19 89.19 89.19 0.0K
11:56 89.19 89.19 89.19 89.19 0.0K
12:00 89.05 89.11 89.05 89.11 0.4K
12:01 89.20 89.20 89.20 89.20 0.1K
12:11 89.34 89.34 89.34 89.34 0.0K
12:12 89.34 89.34 89.34 89.34 0.6K
12:13 89.34 89.34 89.34 89.34 0.0K
12:18 89.33 89.33 89.33 89.33 0.0K
12:24 89.11 89.11 89.11 89.11 0.5K
12:25 89.10 89.10 89.10 89.10 1.0K
12:28 89.00 89.03 89.00 89.00 0.7K
12:30 89.05 89.05 89.05 89.05 0.3K
12:31 88.98 88.98 88.98 88.98 0.0K
12:43 89.14 89.14 89.14 89.14 0.1K
12:44 89.15 89.15 89.15 89.15 0.0K
12:53 88.92 89.15 88.89 89.15 0.2K
12:56 89.34 89.34 89.34 89.34 0.1K
12:57 89.34 89.34 89.34 89.34 1.1K
13:02 89.40 89.40 89.40 89.40 0.6K
13:07 89.48 89.48 89.48 89.48 0.4K
13:15 89.50 89.50 89.50 89.50 0.6K
13:30 89.60 89.60 89.60 89.60 0.3K
13:39 89.79 89.79 89.58 89.58 0.4K
13:51 89.70 89.70 89.70 89.70 0.1K
14:13 89.80 89.80 89.64 89.64 0.3K
14:20 89.80 89.80 89.80 89.80 0.0K
14:29 89.84 89.84 89.84 89.84 0.0K
14:33 89.84 89.84 89.84 89.84 0.3K
14:34 89.74 89.74 89.74 89.74 0.3K
14:38 89.99 90.00 89.99 90.00 0.2K
14:46 89.95 89.95 89.92 89.92 0.5K
14:49 90.00 90.00 90.00 90.00 0.1K
14:56 90.00 90.00 90.00 90.00 0.0K
14:58 90.00 90.04 90.00 90.04 0.1K
15:10 89.88 89.88 89.88 89.88 0.0K
15:11 89.76 89.76 89.76 89.76 0.1K
15:14 89.74 89.74 89.74 89.74 0.0K
15:18 89.55 89.55 89.55 89.55 0.6K
15:19 89.57 89.57 89.57 89.57 0.0K
15:20 89.60 89.60 89.60 89.60 0.3K
15:27 89.47 89.47 89.47 89.47 0.1K
15:29 89.47 89.68 89.47 89.68 0.1K
15:41 89.33 89.57 89.33 89.57 0.0K
15:45 89.59 89.59 89.59 89.59 0.0K
15:47 89.60 89.60 89.60 89.60 0.1K
15:48 89.77 89.77 89.77 89.77 0.1K
15:59 89.64 89.64 89.64 89.64 0.1K
16:01 89.61 89.61 89.61 89.61 0.1K
16:02 89.60 89.60 89.60 89.60 0.0K
16:11 89.18 89.18 89.18 89.18 0.0K
16:13 89.18 89.18 89.18 89.18 0.2K
16:20 89.27 89.27 89.27 89.27 0.2K
16:22 89.03 89.03 89.03 89.03 0.1K
16:23 89.28 89.28 89.28 89.28 0.0K
16:28 89.03 89.14 89.03 89.14 0.2K
16:38 89.03 89.03 88.78 88.78 0.5K
16:39 89.00 89.00 89.00 89.00 0.2K
16:43 88.74 88.74 88.74 88.74 1.5K
16:44 88.94 88.94 88.94 88.94 0.6K
16:50 88.97 88.97 88.72 88.72 0.4K
16:54 88.90 88.90 88.90 88.90 0.5K
16:55 88.91 88.98 88.91 88.98 0.0K
16:57 88.76 88.76 88.76 88.76 1.2K
16:59 88.84 88.84 88.84 88.84 0.1K
17:02 88.78 88.78 88.78 88.78 0.2K
17:03 88.70 88.70 88.70 88.70 0.7K
17:04 88.80 88.80 88.77 88.77 0.2K
17:06 88.80 88.86 88.80 88.86 1.0K
17:07 88.84 88.84 88.84 88.84 0.3K
17:08 88.92 88.92 88.92 88.92 0.0K
17:11 88.82 88.82 88.82 88.82 0.1K
17:16 88.80 88.90 88.80 88.90 0.1K
17:17 88.80 88.93 88.80 88.93 0.7K
17:18 88.93 88.93 88.93 88.93 0.1K
17:19 88.85 88.85 88.85 88.85 0.0K
17:20 88.84 88.84 88.84 88.84 0.0K
17:22 88.83 88.83 88.83 88.83 0.1K
17:23 88.91 88.91 88.91 88.91 0.2K
17:24 88.84 88.84 88.84 88.84 0.0K
17:30 88.82 88.82 88.82 88.82 47.8K
날짜 시가 고가 저가 종가 거래량
2025-09-30 87.58 88.67 86.71 88.36 0.1M
2025-09-29 89.32 89.32 87.21 88.00 0.2M
2025-09-26 90.00 91.31 88.64 88.82 0.1M
2025-09-25 90.89 90.89 88.68 89.36 0.2M
2025-09-24 97.21 97.21 90.98 91.07 0.1M
2025-09-23 95.51 97.89 95.51 96.18 0.1M
2025-09-22 96.55 96.60 94.90 96.04 0.1M
2025-09-19 97.00 97.00 95.02 96.43 0.2M
2025-09-18 95.41 97.45 94.97 95.74 0.0M
2025-09-17 95.80 96.96 94.77 95.10 0.1M
2025-09-16 98.00 98.44 95.79 95.79 0.2M
2025-09-15 98.00 98.64 96.93 97.69 0.1M
2025-09-12 95.73 98.74 94.86 97.81 0.1M
2025-09-11 94.78 96.72 93.72 95.83 0.1M
2025-09-10 96.82 96.82 94.26 94.65 0.2M
2025-09-09 93.58 95.05 93.58 94.82 0.3M
2025-09-08 92.55 94.75 92.55 94.58 0.1M
2025-09-05 91.37 93.57 91.37 92.55 0.1M
2025-09-04 90.50 91.48 89.62 91.09 0.2M
2025-09-03 91.30 92.44 90.14 90.50 0.1M
2025-09-02 94.05 94.05 91.01 91.31 0.2M
2025-09-01 93.99 94.73 92.92 92.97 0.2M
2025-08-29 95.00 95.99 93.48 93.76 0.2M
2025-08-28 95.51 96.30 94.69 95.15 0.1M
2025-08-27 96.50 96.78 95.34 95.50 0.0M
2025-08-26 97.50 97.50 95.37 96.25 0.2M
2025-08-25 98.25 98.50 97.29 97.49 0.0M
2025-08-22 97.07 98.75 96.86 98.30 0.1M
2025-08-21 98.34 98.80 97.07 97.07 0.1M
2025-08-20 97.90 97.91 96.42 97.39 0.1M
2025-08-19 95.97 98.90 95.60 98.20 0.1M
2025-08-18 96.00 96.97 94.34 95.42 0.1M
2025-08-15 97.90 98.38 95.86 96.10 0.1M
2025-08-14 98.01 99.10 97.38 97.57 0.1M
2025-08-13 97.83 98.20 97.09 98.00 0.1M
2025-08-12 98.19 98.19 96.87 97.83 0.1M
2025-08-11 98.22 99.10 96.52 96.75 0.1M
2025-08-08 96.68 98.74 95.55 98.22 0.1M
2025-08-07 97.50 97.50 96.06 96.26 0.1M
2025-08-06 96.00 96.69 95.15 95.66 0.1M
2025-08-05 96.01 96.58 95.45 95.45 0.1M
2025-08-04 95.32 96.53 93.63 95.70 0.1M
2025-08-01 96.00 97.24 94.67 94.90 0.1M
2025-07-31 98.76 100.40 97.23 97.26 0.1M
2025-07-30 101.80 101.80 97.82 98.29 0.1M
2025-07-29 97.97 97.97 97.97 97.97 0.0M
2025-07-28 97.60 99.31 97.34 97.61 0.1M
2025-07-25 95.27 97.07 95.27 96.85 0.0M
2025-07-24 95.94 97.84 95.53 97.13 0.1M
2025-07-23 93.99 95.49 93.93 95.07 0.1M
2025-07-22 95.40 95.40 92.39 93.22 0.1M
2025-07-21 94.59 95.93 94.09 95.03 0.1M
2025-07-18 96.50 96.84 93.82 94.85 0.1M
2025-07-17 94.00 96.33 93.34 95.93 0.1M
2025-07-16 91.46 94.65 91.00 92.80 0.2M
2025-07-15 90.90 99.51 90.07 91.00 0.4M
2025-07-14 95.00 95.00 93.44 94.05 0.1M
2025-07-11 95.21 96.27 95.01 95.61 0.2M
2025-07-10 94.50 96.27 93.08 96.00 0.1M
2025-07-09 93.69 95.07 93.31 94.39 0.1M
2025-07-08 92.58 94.04 92.37 93.73 0.1M
2025-07-07 90.67 92.82 89.90 92.58 0.1M
2025-07-04 89.07 91.23 88.50 90.40 0.1M
2025-07-03 88.97 89.68 88.02 88.59 0.1M
2025-07-02 87.93 89.47 86.41 88.74 0.1M
2025-07-01 87.60 88.01 86.15 87.19 0.1M
2025-06-30 89.65 89.84 87.56 87.81 0.1M
2025-06-27 89.50 91.08 89.10 89.40 0.1M
2025-06-26 87.35 89.26 87.21 88.66 0.1M
2025-06-25 88.00 88.50 86.55 87.52 0.1M
2025-06-24 88.00 90.83 87.32 87.64 0.2M
2025-06-23 88.10 89.10 85.40 86.80 0.1M
2025-06-19 88.65 89.35 87.95 87.95 0.2M
2025-06-18 88.00 89.65 88.00 89.50 0.4M
2025-06-17 89.10 89.65 87.30 88.05 0.1M
2025-06-16 87.00 89.35 86.75 89.15 0.1M
2025-06-13 85.00 87.50 84.95 86.80 0.5M
2025-06-12 88.15 88.20 85.10 86.85 0.3M
2025-06-11 86.35 88.35 86.25 88.00 0.4M
2025-06-10 85.20 86.80 84.30 86.40 0.1M
2025-06-09 84.30 87.05 83.70 85.20 0.3M
2025-06-05 82.00 84.65 82.00 84.10 0.4M
2025-06-04 82.00 83.55 81.80 81.90 0.1M
2025-06-03 81.70 82.45 80.35 81.85 0.1M
2025-06-02 83.00 84.40 81.10 81.50 0.2M
2025-05-30 82.50 84.45 82.00 83.60 0.2M
2025-05-28 82.75 84.15 81.85 83.10 0.0M
2025-05-27 81.25 83.10 80.90 82.40 0.1M
2025-05-26 78.60 81.95 78.60 81.00 0.1M
2025-05-23 79.80 81.00 77.70 78.70 0.1M
2025-05-22 81.60 81.90 79.40 79.85 0.1M
2025-05-21 85.00 85.10 81.15 82.30 0.1M
2025-05-20 84.50 84.70 82.40 83.05 0.1M
2025-05-19 84.50 84.80 83.50 84.30 0.1M
2025-05-16 87.70 87.70 84.40 84.70 0.3M
2025-05-15 87.00 87.70 85.30 87.05 0.2M
2025-05-14 85.70 87.85 84.70 87.20 0.1M
2025-05-13 85.10 86.85 84.40 85.75 0.1M
2025-05-12 81.95 86.69 81.72 85.49 0.2M
2025-05-09 86.00 86.00 81.56 81.74 0.0M
2025-05-08 80.32 81.84 80.32 81.56 0.2M
2025-05-07 79.80 80.36 78.68 79.84 0.1M
2025-05-06 79.40 80.76 77.80 80.00 0.4M
2025-05-05 79.84 79.84 77.08 78.08 0.1M
2025-05-02 80.20 81.60 77.84 79.72 0.3M
2025-04-30 78.00 80.16 77.92 80.04 0.1M
2025-04-29 78.44 78.48 77.32 77.92 0.2M
2025-04-28 77.68 79.04 77.08 78.00 0.2M
2025-04-25 76.20 78.24 75.28 77.48 0.3M
2025-04-24 75.44 78.08 73.20 77.16 0.2M
2025-04-23 72.80 75.96 72.80 74.56 0.2M
2025-04-22 72.04 72.92 69.80 72.92 0.1M
2025-04-17 72.64 72.84 71.72 72.04 0.0M
2025-04-16 74.64 74.64 72.36 73.04 0.1M
2025-04-15 73.40 74.64 72.80 74.60 0.1M
2025-04-14 69.52 73.44 68.80 73.36 0.2M
2025-04-11 72.40 72.40 67.80 67.80 0.3M
2025-04-10 81.16 81.16 71.56 72.00 0.3M
2025-04-09 69.52 71.44 67.96 69.08 0.1M
2025-04-08 72.32 73.96 72.04 72.52 0.3M
2025-04-07 70.76 77.04 70.76 72.32 0.5M
2025-04-04 77.00 79.16 74.92 76.36 0.4M
2025-04-03 78.56 80.60 76.04 78.80 0.1M
2025-04-02 81.60 81.64 79.00 80.48 0.1M
2025-04-01 79.80 82.28 79.80 81.60 0.1M
2025-03-31 81.44 81.60 79.40 80.12 0.3M
2025-03-28 84.56 84.56 82.00 82.32 0.1M
2025-03-27 86.32 86.32 82.72 84.00 0.6M
2025-03-26 87.56 87.56 84.84 86.16 0.1M
2025-03-25 87.52 87.52 85.80 86.00 0.1M
2025-03-24 85.68 87.48 85.40 86.92 0.1M
2025-03-21 86.00 86.44 84.76 85.68 0.4M
2025-03-20 88.32 89.32 85.80 87.12 0.1M
2025-03-19 88.04 89.16 87.56 89.00 0.2M
2025-03-18 86.60 87.64 86.56 87.56 0.1M
2025-03-17 86.92 87.68 86.16 86.80 0.2M
2025-03-14 86.88 88.16 85.96 87.08 0.1M
2025-03-13 85.24 87.04 85.04 86.44 0.7M
2025-03-12 85.04 87.64 84.48 86.40 0.3M
2025-03-11 88.24 88.88 84.64 84.72 0.1M
2025-03-10 89.64 90.68 87.84 88.20 0.1M
2025-03-07 88.04 90.24 87.48 89.48 0.2M
2025-03-06 89.76 90.04 87.00 89.28 0.1M
2025-03-05 89.60 91.64 89.60 89.76 0.1M
2025-03-04 92.08 93.84 87.52 87.80 0.2M
2025-03-03 92.00 92.88 90.76 92.08 0.1M
2025-02-28 90.80 91.56 90.20 90.48 0.3M
2025-02-27 95.64 95.64 90.80 91.40 0.1M
2025-02-26 93.48 93.48 92.20 92.56 0.1M
2025-02-25 92.28 93.12 90.84 90.84 0.1M
2025-02-24 92.08 93.16 90.92 92.28 0.1M
2025-02-21 93.16 94.20 92.08 92.32 0.2M
2025-02-20 92.72 93.68 91.84 92.88 0.1M
2025-02-19 97.20 97.20 92.76 92.76 0.2M
2025-02-18 95.80 98.28 95.60 97.16 0.2M
2025-02-17 94.68 96.08 93.72 95.96 0.1M
2025-02-14 93.80 95.44 93.12 95.08 0.2M
2025-02-13 91.32 93.84 90.96 93.84 0.1M
2025-02-12 89.92 91.28 89.32 90.56 0.1M
2025-02-11 89.20 90.96 88.76 89.64 0.2M
2025-02-10 89.04 89.60 87.72 89.16 0.3M
2025-02-07 88.16 89.68 85.00 89.16 0.2M
2025-02-06 89.00 90.44 85.56 88.28 0.4M
2025-02-05 93.60 94.00 92.88 93.00 0.1M
2025-02-04 91.68 93.68 91.36 93.64 0.2M
2025-02-03 90.44 92.92 89.12 92.44 0.1M
2025-01-31 93.40 94.28 92.60 93.48 0.1M
2025-01-30 91.96 93.52 91.56 92.84 0.2M
2025-01-29 94.68 94.84 91.72 91.84 0.2M
2025-01-28 91.60 94.64 91.60 93.48 0.3M
2025-01-27 91.92 92.36 90.84 91.96 0.6M
2025-01-24 90.76 92.00 90.72 91.88 0.1M
2025-01-23 90.76 91.24 90.08 91.00 0.2M
2025-01-22 88.44 90.44 88.44 90.40 0.1M
2025-01-21 87.80 88.52 86.88 88.44 0.1M
2025-01-20 87.00 87.62 86.32 87.04 0.1M
2025-01-17 86.44 88.00 86.20 86.84 0.1M
2025-01-16 84.48 86.80 84.24 86.24 0.2M
2025-01-15 85.04 85.04 82.72 84.36 0.1M
2025-01-14 82.16 83.32 81.72 81.92 0.2M
2025-01-13 83.60 83.60 81.16 82.16 0.1M
2025-01-10 85.24 86.16 83.24 83.24 0.1M
2025-01-09 85.56 86.28 85.08 85.56 0.2M
2025-01-08 85.60 87.08 84.84 85.48 0.1M
2025-01-07 86.80 89.04 85.20 86.00 0.1M
2025-01-03 87.92 88.44 86.72 86.72 0.0M
2025-01-02 88.00 89.44 87.80 87.80 0.1M