Fabege (FABGs)

FABGs
🏛️ 스웨덴 →
78.90
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:00 77.25 77.25 77.25 77.25 1.2K
09:02 77.25 77.25 77.25 77.25 0.0K
09:03 77.05 77.05 77.05 77.05 0.1K
09:07 77.00 77.00 77.00 77.00 0.1K
09:09 76.90 76.90 76.90 76.90 0.2K
09:13 76.90 76.90 76.90 76.90 0.0K
09:14 76.95 76.95 76.95 76.95 0.7K
09:17 76.85 76.85 76.85 76.85 0.1K
09:20 76.95 76.95 76.95 76.95 0.4K
09:22 77.10 77.10 77.10 77.10 0.7K
09:25 77.10 77.10 77.10 77.10 0.2K
09:27 77.15 77.15 77.15 77.15 0.9K
09:28 77.25 77.25 77.25 77.25 0.9K
09:30 77.25 77.25 77.25 77.25 0.5K
09:32 77.25 77.25 77.25 77.25 0.0K
09:33 77.15 77.20 77.15 77.20 0.3K
09:34 77.25 77.25 77.25 77.25 0.0K
09:35 77.15 77.35 77.15 77.35 8.7K
09:36 77.40 77.40 77.40 77.40 0.1K
09:43 77.30 77.30 77.30 77.30 0.4K
09:44 77.35 77.35 77.35 77.35 0.0K
09:45 77.45 77.45 77.45 77.45 0.6K
09:46 77.50 77.50 77.50 77.50 0.6K
09:47 77.50 77.50 77.50 77.50 0.4K
09:50 77.55 77.55 77.55 77.55 0.3K
09:53 77.55 77.55 77.55 77.55 0.2K
09:54 77.45 77.50 77.45 77.50 0.1K
09:56 77.30 77.30 77.30 77.30 2.1K
10:00 77.30 77.30 77.20 77.20 14.9K
10:01 77.25 77.25 77.25 77.25 0.1K
10:04 77.20 77.30 77.20 77.30 1.4K
10:10 77.30 77.30 77.30 77.30 0.2K
10:13 77.20 77.20 77.20 77.20 0.1K
10:14 77.25 77.25 77.25 77.25 0.8K
10:15 77.20 77.20 77.20 77.20 0.0K
10:18 77.25 77.25 77.25 77.25 0.5K
10:21 77.30 77.30 77.30 77.30 0.0K
10:22 77.30 77.30 77.30 77.30 2.6K
10:23 77.25 77.25 77.25 77.25 0.6K
10:30 77.20 77.20 77.20 77.20 0.4K
10:31 77.25 77.25 77.25 77.25 0.6K
10:32 77.10 77.10 77.10 77.10 0.7K
10:37 77.10 77.10 77.10 77.10 3.8K
10:44 77.00 77.00 77.00 77.00 0.5K
10:46 76.90 76.90 76.90 76.90 1.6K
10:47 76.85 76.85 76.80 76.80 0.7K
10:48 76.75 76.75 76.75 76.75 0.0K
10:51 76.85 76.85 76.85 76.85 4.2K
10:52 76.80 76.85 76.80 76.85 0.6K
10:55 76.80 76.80 76.80 76.80 0.2K
10:58 76.80 76.80 76.80 76.80 0.6K
11:04 76.85 76.85 76.85 76.85 0.7K
11:05 76.90 76.90 76.90 76.90 0.5K
11:09 76.90 76.90 76.90 76.90 2.1K
11:10 76.90 76.90 76.90 76.90 2.3K
11:13 77.00 77.00 76.95 76.95 1.4K
11:19 77.00 77.05 77.00 77.05 5.1K
11:24 77.05 77.05 77.05 77.05 0.6K
11:25 76.95 77.05 76.95 77.05 0.4K
11:26 77.00 77.00 77.00 77.00 0.7K
11:32 77.15 77.15 77.15 77.15 0.1K
11:37 77.25 77.25 77.25 77.25 0.8K
11:40 77.20 77.20 77.20 77.20 1.2K
11:50 77.15 77.15 77.15 77.15 0.2K
11:51 77.10 77.10 77.10 77.10 0.2K
11:58 77.05 77.05 77.05 77.05 0.0K
12:00 77.05 77.05 77.05 77.05 0.0K
12:01 77.10 77.10 77.10 77.10 0.2K
12:03 77.15 77.15 77.15 77.15 1.9K
12:04 77.05 77.13 77.05 77.13 2.6K
12:05 77.10 77.10 77.10 77.10 0.1K
12:09 77.05 77.05 77.05 77.05 4.0K
12:35 77.05 77.10 77.05 77.10 0.8K
12:51 77.05 77.05 77.05 77.05 0.0K
12:52 77.05 77.05 77.05 77.05 3.0K
12:56 77.10 77.10 77.10 77.10 0.4K
13:02 77.15 77.15 77.15 77.15 0.4K
13:06 77.10 77.10 77.10 77.10 3.0K
13:08 77.15 77.15 77.15 77.15 0.8K
13:19 77.20 77.20 77.20 77.20 0.2K
13:20 77.20 77.20 77.20 77.20 0.1K
13:21 77.25 77.25 77.25 77.25 0.5K
13:25 77.25 77.25 77.25 77.25 0.6K
13:26 77.25 77.25 77.25 77.25 0.0K
13:38 77.25 77.25 77.25 77.25 0.1K
13:40 77.20 77.20 77.20 77.20 0.0K
13:46 77.25 77.25 77.25 77.25 0.1K
13:50 77.20 77.20 77.20 77.20 0.7K
13:54 77.25 77.25 77.25 77.25 0.7K
13:57 77.25 77.25 77.25 77.25 0.1K
13:58 77.25 77.25 77.25 77.25 0.1K
13:59 77.25 77.25 77.25 77.25 0.1K
14:04 77.25 77.25 77.25 77.25 0.1K
14:10 77.25 77.25 77.25 77.25 0.0K
14:15 77.25 77.25 77.25 77.25 0.1K
14:23 77.25 77.25 77.25 77.25 0.3K
14:30 77.25 77.25 77.20 77.20 0.5K
14:32 77.10 77.10 77.10 77.10 0.7K
14:35 77.05 77.05 77.05 77.05 0.1K
14:37 77.20 77.20 77.20 77.20 0.0K
14:38 77.20 77.25 77.20 77.25 1.3K
14:46 77.25 77.25 77.25 77.25 0.1K
14:50 77.30 77.30 77.30 77.30 0.4K
14:51 77.40 77.40 77.40 77.40 0.0K
14:52 77.30 77.30 77.30 77.30 1.0K
14:56 77.35 77.35 77.35 77.35 0.4K
14:57 77.35 77.35 77.35 77.35 0.1K
14:58 77.40 77.40 77.40 77.40 0.3K
14:59 77.50 77.50 77.50 77.50 0.5K
15:04 77.50 77.55 77.50 77.50 7.6K
15:05 77.50 77.50 77.50 77.50 0.1K
15:07 77.60 77.60 77.60 77.60 1.2K
15:08 77.65 77.65 77.65 77.65 0.4K
15:09 77.75 77.75 77.75 77.75 1.7K
15:15 77.80 77.80 77.80 77.80 0.9K
15:18 77.85 77.85 77.85 77.85 1.1K
15:19 77.80 77.80 77.80 77.80 1.8K
15:21 77.90 77.90 77.90 77.90 1.1K
15:22 77.90 77.90 77.90 77.90 0.7K
15:30 77.95 78.00 77.95 78.00 3.7K
15:31 78.00 78.00 78.00 78.00 0.5K
15:32 78.00 78.00 78.00 78.00 0.8K
15:33 78.00 78.00 77.95 77.95 4.9K
15:34 78.00 78.00 78.00 78.00 0.0K
15:35 78.05 78.05 78.05 78.05 0.8K
15:39 78.00 78.00 78.00 78.00 0.8K
15:47 78.05 78.05 78.05 78.05 1.4K
15:48 78.10 78.10 78.10 78.10 0.0K
15:50 77.95 78.00 77.95 78.00 2.2K
15:55 78.00 78.00 78.00 78.00 7.8K
15:56 78.00 78.00 78.00 78.00 0.1K
15:57 78.05 78.05 78.05 78.05 0.0K
15:59 78.05 78.10 78.05 78.10 0.9K
16:00 78.05 78.05 78.05 78.05 2.0K
16:02 78.00 78.00 78.00 78.00 1.0K
16:06 78.00 78.00 78.00 78.00 0.1K
16:07 78.05 78.05 78.05 78.05 0.7K
16:11 78.10 78.10 78.10 78.10 0.0K
16:17 78.20 78.20 78.20 78.20 0.2K
16:18 78.15 78.15 78.15 78.15 0.4K
16:19 78.10 78.10 78.10 78.10 0.1K
16:20 78.10 78.10 78.10 78.10 0.0K
16:21 78.10 78.10 78.10 78.10 0.7K
16:26 78.15 78.15 78.15 78.15 0.5K
16:31 78.15 78.15 78.15 78.15 0.9K
16:32 78.10 78.10 78.10 78.10 0.1K
16:35 78.15 78.15 78.15 78.15 0.5K
16:37 78.20 78.20 78.20 78.20 0.0K
16:41 78.15 78.15 78.15 78.15 0.4K
16:42 78.15 78.15 78.15 78.15 0.7K
16:44 78.20 78.20 78.20 78.20 0.3K
16:47 78.10 78.10 78.10 78.10 0.3K
16:48 78.10 78.10 78.10 78.10 0.1K
16:53 78.00 78.00 77.95 77.95 4.1K
17:00 77.95 77.95 77.90 77.90 1.5K
17:03 77.90 77.90 77.90 77.90 0.5K
17:07 77.95 77.95 77.95 77.95 0.1K
17:10 77.90 77.90 77.90 77.90 0.4K
17:13 77.95 77.95 77.95 77.95 1.5K
17:15 77.95 77.95 77.95 77.95 1.6K
17:16 77.90 77.90 77.90 77.90 0.1K
17:17 77.95 78.00 77.95 78.00 9.8K
17:18 78.00 78.00 78.00 78.00 1.5K
17:30 78.00 78.00 78.00 78.00 184.1K
날짜 시가 고가 저가 종가 거래량
2025-10-01 78.95 79.65 78.00 78.90 0.7M
2025-09-30 78.90 79.55 78.10 79.55 0.9M
2025-09-29 78.00 79.40 77.95 78.60 1.0M
2025-09-26 77.00 78.20 76.75 78.00 0.4M
2025-09-25 78.00 78.80 76.85 76.85 0.5M
2025-09-24 78.15 78.50 77.15 77.80 0.5M
2025-09-23 77.40 79.25 77.40 78.15 0.3M
2025-09-22 78.95 79.20 77.40 77.60 0.5M
2025-09-19 79.40 79.95 78.30 79.00 3.6M
2025-09-18 81.00 81.10 79.15 79.50 0.6M
2025-09-17 79.10 80.75 79.00 80.30 0.4M
2025-09-16 81.30 81.65 79.10 79.10 0.5M
2025-09-15 80.50 81.90 79.85 81.30 0.5M
2025-09-12 79.45 80.65 79.40 80.10 0.3M
2025-09-11 78.90 79.55 78.30 79.50 0.3M
2025-09-10 77.75 79.30 77.75 79.15 0.4M
2025-09-09 79.00 79.35 77.95 78.65 0.3M
2025-09-08 79.45 79.85 78.30 79.00 0.4M
2025-09-05 77.90 79.70 77.70 79.45 0.7M
2025-09-04 78.00 78.60 77.35 77.35 0.5M
2025-09-03 78.50 79.30 77.40 77.75 0.7M
2025-09-02 81.00 81.00 77.60 78.20 1.0M
2025-09-01 81.45 81.95 80.90 81.05 0.5M
2025-08-29 82.95 83.50 81.50 81.50 0.8M
2025-08-28 85.55 86.20 83.15 83.40 0.6M
2025-08-27 85.05 86.55 84.40 85.55 0.5M
2025-08-26 84.80 85.60 84.15 85.05 1.0M
2025-08-25 85.85 85.90 84.80 85.15 0.3M
2025-08-22 84.60 86.00 84.40 85.90 0.3M
2025-08-21 85.00 85.00 83.50 84.65 0.3M
2025-08-20 84.50 85.50 84.20 85.20 0.3M
2025-08-19 82.75 84.60 82.60 84.60 0.3M
2025-08-18 83.20 83.80 82.30 82.70 0.6M
2025-08-15 84.20 84.70 83.40 83.55 0.2M
2025-08-14 83.75 84.50 83.60 84.20 0.8M
2025-08-13 83.60 84.20 83.30 83.90 0.2M
2025-08-12 85.00 85.35 83.70 84.00 0.4M
2025-08-11 84.50 85.30 84.50 85.10 0.3M
2025-08-08 85.05 85.40 84.30 84.30 0.2M
2025-08-07 83.45 85.05 83.45 84.75 0.3M
2025-08-06 84.05 85.50 83.50 83.60 0.5M
2025-08-05 84.60 84.80 83.50 84.30 0.6M
2025-08-04 82.65 84.65 82.65 84.45 0.6M
2025-08-01 81.70 82.90 80.80 82.75 0.5M
2025-07-31 83.40 83.75 82.05 82.05 0.7M
2025-07-30 82.00 84.15 82.00 83.45 1.6M
2025-07-29 83.40 83.40 83.40 83.40 0.4M
2025-07-28 83.70 84.55 83.10 83.40 0.8M
2025-07-25 84.80 84.80 83.25 83.75 0.3M
2025-07-24 83.90 84.95 83.90 84.80 0.2M
2025-07-23 84.90 85.50 83.85 84.20 0.7M
2025-07-22 84.00 85.10 84.00 84.95 0.6M
2025-07-21 82.10 84.25 82.10 84.00 0.9M
2025-07-18 82.55 82.55 81.05 81.95 0.3M
2025-07-17 81.05 82.50 80.55 82.00 0.9M
2025-07-16 81.10 82.35 80.55 80.90 0.7M
2025-07-15 81.30 82.20 80.80 81.05 0.4M
2025-07-14 79.85 81.20 79.55 80.80 0.6M
2025-07-11 82.25 82.25 79.75 79.80 0.8M
2025-07-10 81.00 82.55 80.40 82.25 1.3M
2025-07-09 79.95 80.55 79.10 80.55 1.4M
2025-07-08 80.00 80.00 78.95 79.30 1.3M
2025-07-07 84.60 84.65 80.15 80.55 1.5M
2025-07-04 85.10 85.10 83.55 84.35 0.4M
2025-07-03 85.00 85.95 84.45 85.10 0.4M
2025-07-02 86.10 86.25 84.30 84.75 0.4M
2025-07-01 84.50 86.15 84.50 85.80 0.4M
2025-06-30 85.20 86.75 84.25 84.65 0.8M
2025-06-27 85.20 85.60 84.80 85.20 0.3M
2025-06-26 84.00 85.70 84.00 85.00 0.3M
2025-06-25 83.85 85.35 83.65 83.95 0.5M
2025-06-24 85.95 86.45 83.35 83.90 1.7M
2025-06-23 82.95 85.45 82.80 85.00 0.8M
2025-06-19 83.45 83.60 82.65 83.00 2.0M
2025-06-18 83.00 84.15 82.45 84.05 0.5M
2025-06-17 79.95 83.45 79.95 83.35 1.0M
2025-06-16 79.35 82.00 78.95 81.65 0.8M
2025-06-13 79.00 79.60 78.45 79.35 1.3M
2025-06-12 80.55 80.55 79.15 79.30 0.8M
2025-06-11 81.80 82.20 80.50 80.80 0.5M
2025-06-10 82.15 82.70 81.50 81.85 0.3M
2025-06-09 81.45 82.80 81.45 82.00 0.3M
2025-06-05 81.00 82.50 80.85 81.40 0.3M
2025-06-04 81.10 81.25 80.50 81.20 0.8M
2025-06-03 82.30 82.75 80.50 80.90 0.4M
2025-06-02 82.05 82.90 81.18 82.30 0.6M
2025-05-30 81.20 84.35 81.20 82.65 1.0M
2025-05-28 81.00 82.55 80.90 81.05 0.4M
2025-05-27 81.55 82.25 80.80 80.80 0.4M
2025-05-26 80.00 81.50 80.00 81.15 0.2M
2025-05-23 80.40 81.80 80.00 80.40 0.9M
2025-05-22 81.10 81.85 80.30 80.60 0.8M
2025-05-21 82.65 82.80 81.15 82.10 0.7M
2025-05-20 82.25 83.25 82.25 83.00 0.5M
2025-05-19 82.50 82.55 80.70 82.35 1.0M
2025-05-16 82.55 83.40 82.05 82.40 0.9M
2025-05-15 79.60 82.75 79.50 81.65 1.8M
2025-05-14 80.35 81.40 79.60 79.60 2.1M
2025-05-13 80.90 81.05 80.00 80.25 0.5M
2025-05-12 81.10 81.10 79.55 80.90 1.1M
2025-05-09 80.45 81.20 79.95 81.10 0.7M
2025-05-08 82.00 82.05 80.40 80.40 0.4M
2025-05-07 82.50 83.15 81.45 81.90 0.8M
2025-05-06 82.75 82.75 81.15 82.50 0.8M
2025-05-05 83.25 83.55 82.20 82.95 0.2M
2025-05-02 82.95 83.65 81.40 83.25 0.9M
2025-04-30 81.15 82.45 80.60 82.45 0.9M
2025-04-29 80.40 82.20 80.40 80.95 2.3M
2025-04-28 81.35 82.05 80.10 80.40 1.4M
2025-04-25 82.35 83.05 81.70 81.85 0.5M
2025-04-24 82.05 83.30 81.70 82.50 0.3M
2025-04-23 83.90 84.50 82.40 82.40 0.5M
2025-04-22 81.35 83.95 80.45 83.15 0.6M
2025-04-17 80.95 81.85 80.70 81.55 0.4M
2025-04-16 81.45 82.15 80.80 81.40 0.6M
2025-04-15 79.90 81.45 79.90 81.45 0.4M
2025-04-14 77.95 80.30 76.10 79.90 0.9M
2025-04-11 76.90 79.95 75.90 79.35 0.9M
2025-04-10 77.00 78.80 75.75 76.90 0.7M
2025-04-09 73.65 74.40 71.00 72.85 2.3M
2025-04-08 75.00 76.05 72.60 75.70 1.8M
2025-04-07 77.35 79.00 74.50 74.50 1.8M
2025-04-04 84.55 86.70 80.45 80.75 1.6M
2025-04-03 81.25 85.30 81.00 83.90 1.3M
2025-04-02 82.00 82.00 80.50 81.40 0.5M
2025-04-01 81.50 82.75 80.95 82.10 0.5M
2025-03-31 81.75 82.10 80.55 81.50 0.7M
2025-03-28 80.30 82.25 80.15 81.75 0.6M
2025-03-27 79.50 81.15 79.10 80.10 0.7M
2025-03-26 79.40 79.70 78.10 79.50 0.8M
2025-03-25 79.05 79.80 78.80 79.20 0.3M
2025-03-24 81.00 81.60 78.95 79.25 0.5M
2025-03-21 81.00 81.10 79.80 80.90 0.9M
2025-03-20 81.00 81.55 80.60 80.90 0.4M
2025-03-19 81.45 81.80 80.60 80.85 0.5M
2025-03-18 82.50 82.55 81.00 81.15 0.4M
2025-03-17 81.40 82.55 80.50 82.05 1.0M
2025-03-14 79.30 81.45 79.30 81.40 1.0M
2025-03-13 78.25 79.75 78.15 79.20 0.6M
2025-03-12 79.20 80.75 78.05 78.20 0.8M
2025-03-11 81.35 81.55 79.10 79.20 0.5M
2025-03-10 81.50 82.55 80.60 80.60 0.5M
2025-03-07 80.15 81.50 79.60 81.25 0.6M
2025-03-06 81.90 82.35 79.20 79.85 1.5M
2025-03-05 82.20 83.85 81.60 83.10 1.1M
2025-03-04 84.35 85.50 83.50 83.75 0.7M
2025-03-03 85.20 86.10 84.05 84.80 0.5M
2025-02-28 85.60 86.35 84.70 85.90 0.8M
2025-02-27 85.75 85.80 84.75 85.65 0.5M
2025-02-26 86.50 87.25 85.55 85.70 0.5M
2025-02-25 85.70 88.30 85.70 86.40 0.8M
2025-02-24 84.50 87.15 84.30 85.80 0.9M
2025-02-21 84.40 85.50 83.70 83.95 1.1M
2025-02-20 83.80 84.75 83.50 84.40 1.2M
2025-02-19 85.10 85.60 82.50 83.55 1.3M
2025-02-18 85.45 85.85 83.95 85.05 0.7M
2025-02-17 86.00 86.30 85.20 85.45 0.6M
2025-02-14 86.05 86.95 85.15 86.25 0.6M
2025-02-13 84.80 86.10 84.10 86.00 0.7M
2025-02-12 83.65 85.30 82.15 84.15 1.1M
2025-02-11 84.70 85.10 83.15 83.60 0.7M
2025-02-10 84.00 85.25 83.95 84.70 0.4M
2025-02-07 84.60 86.55 83.25 83.95 0.9M
2025-02-06 84.80 86.00 82.90 84.70 1.1M
2025-02-05 83.45 85.10 83.40 84.50 0.9M
2025-02-04 82.55 84.30 82.20 83.50 0.5M
2025-02-03 81.90 83.15 81.30 82.95 1.0M
2025-01-31 86.00 86.00 83.05 83.20 1.0M
2025-01-30 84.45 86.75 84.45 86.20 0.5M
2025-01-29 85.00 85.15 83.60 84.40 0.6M
2025-01-28 84.25 85.65 83.70 84.95 0.6M
2025-01-27 82.25 85.30 81.25 84.60 0.7M
2025-01-24 84.35 84.80 82.10 82.50 0.4M
2025-01-23 82.65 83.95 82.15 83.95 0.4M
2025-01-22 83.15 84.20 82.20 82.65 0.5M
2025-01-21 83.05 83.60 82.60 83.40 0.3M
2025-01-20 83.50 83.50 82.25 83.05 0.3M
2025-01-17 83.30 84.30 83.00 83.60 0.4M
2025-01-16 83.00 83.30 81.85 82.85 0.7M
2025-01-15 80.00 83.30 79.75 82.40 1.6M
2025-01-14 78.70 80.00 78.50 79.55 0.8M
2025-01-13 78.75 79.40 77.85 77.90 0.6M
2025-01-10 78.90 80.35 77.65 78.65 0.8M
2025-01-09 78.80 79.45 78.55 79.05 0.3M
2025-01-08 80.35 82.05 78.75 78.80 0.6M
2025-01-07 82.95 83.10 80.55 80.55 0.6M
2025-01-03 83.65 83.80 82.45 82.85 0.3M
2025-01-02 82.90 83.45 82.20 83.35 0.4M