Fractal Gaming Group AB (FRACTL)

FRACTL
🏛️ 스웨덴 →
37.90
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
2021-12-30 29.21 29.98 29.21 29.50 0.0M
2021-12-29 29.77 29.91 29.02 29.21 0.0M
2021-12-28 29.11 29.78 29.11 29.50 0.0M
2021-12-27 29.99 29.99 29.10 29.11 0.0M
2021-12-23 28.99 30.97 28.90 30.35 0.0M
2021-12-22 28.99 29.00 28.50 28.90 0.0M
2021-12-21 28.20 28.97 28.20 28.65 0.0M
2021-12-20 28.42 28.42 27.65 28.19 0.0M
2021-12-17 28.55 28.98 28.33 28.42 0.0M
2021-12-16 29.94 29.94 29.01 29.20 0.0M
2021-12-15 30.50 30.51 29.94 29.94 0.0M
2021-12-14 31.40 31.40 30.50 30.50 0.0M
2021-12-13 31.30 31.80 30.75 31.40 0.0M
2021-12-10 30.69 31.45 30.36 31.45 0.0M
2021-12-09 30.40 31.46 30.40 30.69 0.0M
2021-12-08 30.50 31.41 30.02 30.71 0.0M
2021-12-07 30.01 30.49 30.01 30.04 0.0M
2021-12-06 31.12 31.12 30.02 30.02 0.0M
2021-12-03 30.60 31.40 30.60 31.11 0.0M
2021-12-02 31.45 31.45 30.50 30.60 0.1M
2021-12-01 31.80 32.79 30.66 31.45 0.0M
2021-11-30 30.00 32.00 29.52 31.98 0.0M
2021-11-29 30.31 31.38 30.31 31.00 0.0M
2021-11-26 31.00 31.00 29.51 29.95 0.0M
2021-11-25 31.18 31.47 30.81 31.00 0.0M
2021-11-24 29.66 31.76 29.66 31.18 0.0M
2021-11-23 29.44 29.88 28.81 29.65 0.0M
2021-11-22 28.30 30.34 28.30 29.44 0.0M
2021-11-19 25.50 28.52 24.80 28.29 0.1M
2021-11-18 27.40 29.00 27.40 28.01 0.1M
2021-11-17 27.88 27.88 27.27 27.40 0.0M
2021-11-16 28.44 28.44 27.48 27.88 0.0M
2021-11-15 28.21 28.94 27.70 28.44 0.1M
2021-11-12 28.00 28.91 27.20 28.22 0.0M
2021-11-11 28.00 28.17 27.27 27.93 0.0M
2021-11-10 27.54 27.89 26.89 27.26 0.0M
2021-11-09 28.00 28.00 26.91 27.54 0.0M
2021-11-08 27.42 28.27 27.00 28.00 0.0M
2021-11-05 27.54 27.89 27.28 27.42 0.0M
2021-11-04 27.81 28.20 26.70 27.54 0.0M
2021-11-03 27.81 28.29 27.37 27.81 0.0M
2021-11-02 28.23 28.49 27.70 27.81 0.0M
2021-11-01 28.50 28.50 27.78 28.23 0.0M
2021-10-29 27.89 28.60 27.89 28.43 0.0M
2021-10-28 27.86 28.46 27.65 27.89 0.0M
2021-10-27 28.20 28.49 27.70 27.86 0.0M
2021-10-26 28.60 30.08 28.02 28.20 0.0M
2021-10-25 29.10 29.40 28.55 28.60 0.0M
2021-10-22 28.94 30.76 28.94 29.10 0.0M
2021-10-21 30.52 30.52 27.37 28.93 0.0M
2021-10-20 31.00 31.29 29.52 30.52 0.0M
2021-10-19 30.00 32.04 29.50 31.29 0.4M
2021-10-18 29.40 30.89 29.40 30.33 0.0M
2021-10-15 28.80 29.84 28.79 29.40 0.0M
2021-10-14 28.50 29.33 28.50 28.80 0.0M
2021-10-13 28.55 29.59 28.40 28.50 0.0M
2021-10-12 28.32 29.33 28.32 29.00 0.0M
2021-10-11 28.00 28.88 27.71 28.32 0.0M
2021-10-08 28.50 28.65 27.89 28.00 0.0M
2021-10-07 29.05 29.22 28.22 28.30 0.0M
2021-10-06 29.05 29.13 28.63 29.05 0.0M
2021-10-05 29.04 29.50 28.62 29.13 0.0M
2021-10-04 29.31 29.50 28.74 29.04 0.0M
2021-10-01 30.26 30.26 29.10 29.30 0.0M
2021-09-30 29.50 30.70 29.43 30.26 0.0M
2021-09-29 29.60 30.44 28.70 29.10 0.0M
2021-09-28 30.33 30.68 28.78 29.60 0.1M
2021-09-27 30.49 30.97 29.24 29.99 0.1M
2021-09-24 28.90 29.00 27.80 27.90 0.0M
2021-09-23 28.49 29.00 27.60 28.90 0.4M
2021-09-22 29.00 30.50 27.85 28.49 0.0M
2021-09-21 29.31 29.31 28.31 29.00 0.1M
2021-09-20 30.05 30.98 29.30 29.31 0.0M
2021-09-17 28.81 30.28 28.65 30.05 0.0M
2021-09-16 28.81 29.49 28.81 28.81 0.0M
2021-09-15 29.60 29.70 28.41 28.81 0.0M
2021-09-14 30.49 30.49 29.60 29.60 0.0M
2021-09-13 30.51 31.09 30.45 30.50 0.0M
2021-09-10 31.08 31.25 31.00 31.10 0.0M
2021-09-09 30.49 31.00 29.80 30.59 0.0M
2021-09-08 31.40 31.40 30.13 30.50 0.0M
2021-09-07 33.17 33.40 31.27 31.40 0.0M
2021-09-06 32.51 33.06 32.06 32.97 0.2M
2021-09-03 32.00 32.28 31.40 32.06 0.2M
2021-09-02 32.30 33.32 31.40 32.00 0.0M
2021-09-01 34.00 34.00 32.01 32.22 0.1M
2021-08-31 31.26 32.85 31.24 32.84 0.3M
2021-08-30 33.01 34.00 31.11 31.23 0.0M
2021-08-27 33.70 37.05 31.05 33.00 0.1M
2021-08-26 32.11 33.90 32.11 33.64 0.1M
2021-08-25 30.96 32.75 30.76 32.10 0.1M
2021-08-24 29.38 30.93 29.38 30.60 0.1M
2021-08-23 28.50 29.78 28.29 29.21 0.6M
2021-08-20 32.41 34.80 27.11 27.60 1.3M
2021-08-19 43.51 43.95 43.08 43.95 0.0M
2021-08-18 44.60 46.00 43.01 43.63 0.0M
2021-08-17 44.00 44.97 43.04 44.60 0.0M
2021-08-16 44.16 44.50 43.60 44.50 0.3M
2021-08-13 44.00 45.11 43.03 44.16 0.0M
2021-08-12 44.00 45.49 44.00 45.12 0.0M
2021-08-11 48.60 48.99 45.69 45.69 0.1M
2021-08-10 49.47 49.98 49.00 49.00 0.0M
2021-08-09 49.10 50.00 48.80 49.47 0.0M
2021-08-06 49.12 49.12 46.90 49.10 0.0M
2021-08-05 50.00 50.00 44.37 49.12 0.0M
2021-08-04 48.51 51.20 48.51 50.44 0.0M
2021-08-03 46.90 48.99 46.38 48.50 0.0M
2021-08-02 47.91 49.70 46.38 46.90 0.0M
2021-07-30 46.50 47.90 45.92 47.90 0.0M
2021-07-29 42.00 46.50 42.00 46.50 0.0M
2021-07-28 42.61 42.61 41.01 41.30 0.0M
2021-07-27 43.19 43.19 42.43 42.84 0.0M
2021-07-26 42.18 43.75 42.18 43.19 0.0M
2021-07-23 40.91 42.79 40.17 42.17 0.0M
2021-07-22 41.66 41.66 40.66 40.90 0.0M
2021-07-21 40.55 43.00 40.55 41.66 0.0M
2021-07-20 40.75 41.00 40.01 40.54 0.0M
2021-07-19 41.40 41.60 40.10 40.75 0.0M
2021-07-16 41.35 42.85 41.35 41.60 0.0M
2021-07-15 42.57 42.57 41.30 41.35 0.0M
2021-07-14 42.94 42.94 41.53 42.60 0.0M
2021-07-13 43.00 43.15 42.56 42.95 0.0M
2021-07-12 43.00 43.42 42.64 42.90 0.0M
2021-07-09 42.50 43.12 42.46 42.63 0.0M
2021-07-08 43.10 44.99 42.40 42.46 0.0M
2021-07-07 43.90 47.28 42.54 43.10 0.0M
2021-07-06 45.50 46.82 43.50 43.80 0.0M
2021-07-05 45.00 46.16 43.80 45.50 0.0M
2021-07-02 44.50 44.91 44.40 44.71 0.0M
2021-07-01 43.25 44.41 43.25 44.25 0.0M
2021-06-30 43.75 43.75 43.00 43.25 0.0M
2021-06-29 44.00 44.70 43.35 43.75 0.0M
2021-06-28 44.35 45.00 43.01 43.69 0.0M
2021-06-24 43.18 45.10 43.18 44.21 0.0M
2021-06-23 43.08 43.34 42.38 43.18 0.0M
2021-06-22 43.45 44.59 42.32 43.09 0.0M
2021-06-21 44.92 44.92 43.21 43.45 0.0M
2021-06-18 45.38 45.40 44.82 45.40 0.0M
2021-06-17 45.38 46.52 45.00 45.38 0.0M
2021-06-16 46.50 46.86 45.01 45.37 0.0M
2021-06-15 47.00 47.00 46.01 46.40 0.0M
2021-06-14 47.00 47.83 47.00 47.00 0.0M
2021-06-11 48.60 48.60 46.76 47.83 0.0M
2021-06-10 49.50 49.50 47.89 48.60 0.0M
2021-06-09 49.76 49.76 48.27 49.50 0.0M
2021-06-08 50.50 50.50 49.02 49.77 0.0M
2021-06-07 50.32 51.66 50.32 50.50 0.0M
2021-06-04 50.04 51.40 49.51 50.30 0.0M
2021-06-03 48.71 50.76 48.71 50.04 0.1M
2021-06-02 49.22 49.81 47.72 48.70 0.0M
2021-06-01 51.10 51.98 48.90 49.22 0.0M
2021-05-31 49.49 51.00 48.93 51.00 0.0M
2021-05-28 48.99 49.60 48.40 49.48 0.0M
2021-05-27 49.69 49.69 48.14 48.99 0.0M
2021-05-26 50.00 51.00 49.40 49.69 0.0M
2021-05-25 51.54 51.98 50.00 50.00 0.0M
2021-05-24 49.75 51.60 49.00 51.60 0.1M
2021-05-21 52.00 52.80 48.04 49.75 0.2M
2021-05-20 48.77 51.12 48.30 50.22 0.0M
2021-05-19 49.44 50.48 48.72 48.77 0.0M
2021-05-18 48.83 49.30 48.01 49.27 0.0M
2021-05-17 48.63 49.44 47.60 48.83 0.0M
2021-05-14 49.00 49.36 47.56 48.63 0.0M
2021-05-12 49.85 49.85 48.02 49.36 0.0M
2021-05-11 52.40 53.92 49.01 49.87 0.0M
2021-05-10 52.06 54.98 50.50 52.40 0.2M
2021-05-07 52.50 55.94 51.52 52.08 0.0M
2021-05-06 52.72 52.72 51.06 52.50 0.0M
2021-05-05 54.50 55.98 52.12 52.72 0.0M
2021-05-04 56.34 56.90 54.28 54.50 0.0M
2021-05-03 56.00 56.38 56.00 56.34 0.0M
2021-04-30 56.00 56.20 55.36 56.00 0.0M
2021-04-29 55.80 56.20 55.00 56.00 0.0M
2021-04-28 55.84 55.84 55.00 55.80 0.0M
2021-04-27 57.02 57.02 55.02 55.84 0.0M
2021-04-26 56.46 57.08 55.68 57.02 0.0M
2021-04-23 57.08 57.50 54.34 56.46 0.0M
2021-04-22 54.10 57.18 54.00 57.08 0.0M
2021-04-21 53.80 54.50 53.00 54.10 0.0M
2021-04-20 53.58 53.98 53.00 53.84 0.0M
2021-04-19 52.52 53.60 52.52 53.56 0.0M
2021-04-16 51.44 53.00 51.02 52.50 0.0M
2021-04-15 50.56 51.88 50.10 51.50 0.0M
2021-04-14 50.46 50.72 49.90 50.58 0.0M
2021-04-13 51.34 51.34 50.00 50.72 0.0M
2021-04-12 53.00 53.00 50.36 51.36 0.0M
2021-04-09 52.96 53.56 52.50 53.00 0.0M
2021-04-08 53.02 53.98 51.62 52.96 0.1M
2021-04-07 51.14 53.00 50.22 53.00 0.1M
2021-04-06 49.81 51.86 49.81 51.00 0.0M
2021-04-01 47.42 50.78 47.42 49.70 0.0M
2021-03-31 47.19 47.98 46.11 47.41 0.0M
2021-03-30 48.26 49.15 47.00 47.20 0.0M
2021-03-29 46.01 48.78 46.01 48.20 0.1M
2021-03-26 45.41 46.80 45.10 45.85 0.0M
2021-03-25 47.20 47.20 45.04 45.42 0.1M
2021-03-24 49.05 49.30 46.95 47.20 0.3M
2021-03-23 50.20 50.70 48.40 49.00 0.3M
2021-03-22 50.90 51.50 49.10 51.30 0.1M
2021-03-19 52.10 52.10 50.20 51.10 0.1M
2021-03-18 53.20 53.80 51.80 52.20 0.1M
2021-03-17 55.60 55.80 53.00 53.20 0.1M
2021-03-16 55.40 56.00 54.60 55.40 0.2M
2021-03-15 56.40 57.60 55.40 56.00 0.4M
2021-03-12 56.20 56.40 55.00 56.40 0.1M
2021-03-11 55.60 56.40 55.00 56.40 0.1M
2021-03-10 56.20 56.40 55.00 55.40 0.1M
2021-03-09 55.00 56.40 53.40 56.00 0.1M
2021-03-08 55.20 55.20 53.00 55.00 0.1M
2021-03-05 55.40 56.00 52.80 55.40 0.1M
2021-03-04 56.60 56.60 54.00 55.60 0.1M
2021-03-03 56.80 57.60 55.60 56.60 0.1M
2021-03-02 57.80 58.60 56.40 56.80 0.0M
2021-03-01 55.20 59.40 55.20 57.80 0.1M
2021-02-26 54.80 59.00 52.00 55.00 0.2M
2021-02-25 54.60 56.60 54.60 55.40 0.1M
2021-02-24 56.40 59.00 54.20 54.40 0.1M
2021-02-23 58.00 58.00 53.80 56.20 0.2M
2021-02-22 59.40 60.00 56.80 58.00 0.1M
2021-02-19 56.00 59.80 55.80 59.20 0.2M
2021-02-18 56.20 56.40 54.00 55.80 0.4M
2021-02-17 57.80 58.40 55.60 56.40 0.3M
2021-02-16 60.00 60.60 56.00 57.40 0.5M
2021-02-15 65.40 65.80 60.00 60.00 0.3M
2021-02-12 61.39 65.34 61.24 63.82 0.7M
2021-02-11 73.00 83.00 60.92 60.98 3.4M