Humble Group AB (HUMBLE)

HUMBLE
🏛️ 스웨덴 →
8.50
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-30 27.75 28.15 27.50 28.00 0.5M
2021-12-29 27.70 28.50 27.25 27.75 0.8M
2021-12-28 26.90 28.15 26.75 27.70 1.4M
2021-12-27 25.75 27.15 25.65 26.70 1.2M
2021-12-23 25.85 26.05 25.05 25.65 1.2M
2021-12-22 25.00 25.80 25.00 25.60 1.5M
2021-12-21 25.30 26.10 24.90 25.00 1.6M
2021-12-20 24.40 25.20 23.65 25.00 1.2M
2021-12-17 24.90 25.30 24.35 25.05 1.2M
2021-12-16 25.70 25.80 24.50 25.00 1.4M
2021-12-15 24.60 25.40 24.15 25.30 1.7M
2021-12-14 25.80 25.95 24.45 24.60 1.4M
2021-12-13 25.60 26.75 25.60 25.85 1.1M
2021-12-10 25.50 25.60 24.95 25.60 1.2M
2021-12-09 26.45 26.45 25.15 25.50 1.2M
2021-12-08 26.80 27.45 25.55 26.15 1.4M
2021-12-07 26.85 27.35 26.20 26.80 1.7M
2021-12-06 26.50 27.00 24.80 26.50 2.4M
2021-12-03 27.00 27.35 25.45 25.70 1.4M
2021-12-02 27.10 27.70 26.20 26.95 1.8M
2021-12-01 29.45 29.55 26.90 27.60 2.3M
2021-11-30 28.00 28.70 26.85 27.35 5.8M
2021-11-29 29.00 29.50 27.65 28.55 2.0M
2021-11-26 29.05 31.95 28.20 28.30 3.2M
2021-11-25 31.00 32.50 30.15 30.15 1.5M
2021-11-24 30.45 31.30 29.80 30.35 1.0M
2021-11-23 30.30 31.85 29.35 30.30 1.4M
2021-11-22 33.40 33.75 30.55 30.70 2.0M
2021-11-19 32.55 33.85 32.10 33.35 1.4M
2021-11-18 32.15 33.20 31.75 32.55 1.4M
2021-11-17 31.40 33.20 30.85 32.15 2.5M
2021-11-16 31.10 32.00 29.90 31.40 1.7M
2021-11-15 29.60 31.85 29.50 31.25 2.9M
2021-11-12 27.65 29.70 27.55 29.55 4.6M
2021-11-11 26.25 27.15 26.00 27.15 0.5M
2021-11-10 26.70 26.75 25.75 26.40 0.7M
2021-11-09 27.15 28.45 26.55 26.60 2.0M
2021-11-08 25.30 27.30 24.70 27.15 1.9M
2021-11-05 25.60 25.60 24.90 25.10 0.4M
2021-11-04 26.00 26.05 25.10 25.60 0.8M
2021-11-03 25.90 26.70 25.25 26.00 0.9M
2021-11-02 25.95 26.30 25.65 25.90 0.4M
2021-11-01 24.65 26.15 24.55 25.95 0.8M
2021-10-29 25.00 25.00 24.55 24.65 0.4M
2021-10-28 24.90 25.20 24.40 25.00 0.7M
2021-10-27 25.00 25.40 24.60 24.90 0.5M
2021-10-26 25.50 25.50 24.70 25.05 0.5M
2021-10-25 25.25 25.60 24.45 25.50 0.7M
2021-10-22 24.60 25.60 24.20 25.25 1.1M
2021-10-21 24.90 24.90 24.20 24.60 1.0M
2021-10-20 25.75 25.75 24.90 24.90 1.7M
2021-10-19 26.70 26.80 25.65 25.85 1.1M
2021-10-18 26.80 27.30 26.25 26.60 1.4M
2021-10-15 26.55 27.40 25.95 26.80 1.4M
2021-10-14 26.10 26.70 25.75 26.55 0.8M
2021-10-13 26.60 26.95 25.50 25.90 1.6M
2021-10-12 25.50 26.95 25.25 26.85 1.1M
2021-10-11 25.70 26.25 25.10 25.70 1.0M
2021-10-08 25.75 25.90 24.85 25.70 1.0M
2021-10-07 24.70 26.10 24.15 25.70 1.5M
2021-10-06 24.30 24.90 23.35 24.50 1.4M
2021-10-05 23.15 24.70 22.90 24.50 1.7M
2021-10-04 23.15 23.40 22.65 23.10 1.1M
2021-10-01 22.50 23.50 22.40 23.20 1.0M
2021-09-30 23.70 23.75 22.70 23.10 1.2M
2021-09-29 23.25 24.10 23.10 23.70 1.5M
2021-09-28 23.65 24.15 23.00 23.20 2.3M
2021-09-27 23.50 24.05 23.15 23.50 1.2M
2021-09-24 24.85 25.45 23.25 23.40 6.2M
2021-09-23 23.90 24.30 23.40 24.10 0.5M
2021-09-22 22.00 24.50 22.00 23.85 0.9M
2021-09-21 22.05 22.20 21.60 22.00 0.9M
2021-09-20 22.50 22.95 22.10 22.15 0.6M
2021-09-17 23.35 23.40 22.80 22.80 0.3M
2021-09-16 22.50 23.45 22.45 23.35 0.4M
2021-09-15 23.50 23.50 22.65 22.85 0.5M
2021-09-14 23.65 23.95 23.20 23.55 0.7M
2021-09-13 24.80 24.80 23.40 23.65 0.7M
2021-09-10 24.50 25.70 24.30 24.60 1.1M
2021-09-09 24.00 24.80 23.40 24.40 0.6M
2021-09-08 24.65 24.65 23.60 24.10 0.8M
2021-09-07 24.85 25.15 24.50 24.65 0.5M
2021-09-06 24.60 25.55 24.40 24.85 0.8M
2021-09-03 25.05 25.05 24.05 24.55 1.3M
2021-09-02 24.85 25.55 24.50 25.05 0.8M
2021-09-01 25.90 26.00 24.55 24.85 1.8M
2021-08-31 26.50 26.80 25.70 25.90 0.9M
2021-08-30 26.75 27.15 25.65 26.45 1.4M
2021-08-27 29.65 29.75 26.05 26.75 3.2M
2021-08-26 28.75 29.05 27.65 27.85 1.1M
2021-08-25 28.10 29.80 28.00 28.60 1.6M
2021-08-24 28.00 28.35 27.30 28.05 0.9M
2021-08-23 26.70 28.20 26.70 27.80 1.8M
2021-08-20 25.00 26.80 24.55 26.35 1.3M
2021-08-19 25.95 26.20 25.00 25.25 1.0M
2021-08-18 26.15 26.85 25.80 26.35 0.7M
2021-08-17 26.15 26.50 25.40 26.15 0.7M
2021-08-16 26.15 27.05 25.25 26.20 1.4M
2021-08-13 26.05 27.85 25.45 26.10 1.9M
2021-08-12 24.70 26.60 23.90 26.05 1.8M
2021-08-11 21.80 24.85 21.30 24.75 3.5M
2021-08-10 21.40 22.35 21.25 21.80 0.5M
2021-08-09 21.60 21.70 21.05 21.45 0.5M
2021-08-06 21.80 21.95 21.40 21.75 0.2M
2021-08-05 22.10 22.35 21.50 21.85 0.4M
2021-08-04 21.85 22.60 21.80 22.20 0.5M
2021-08-03 22.20 22.50 21.75 21.90 0.5M
2021-08-02 21.85 22.35 21.60 22.25 0.6M
2021-07-30 22.10 22.20 21.70 21.95 0.4M
2021-07-29 21.55 22.20 21.40 22.10 0.5M
2021-07-28 21.40 21.65 21.20 21.55 0.4M
2021-07-27 21.35 21.85 21.30 21.40 0.3M
2021-07-26 21.50 21.60 21.20 21.35 0.3M
2021-07-23 21.45 21.90 21.40 21.50 0.3M
2021-07-22 21.40 22.35 21.20 21.30 0.8M
2021-07-21 21.20 22.35 21.15 21.60 0.5M
2021-07-20 21.65 21.95 21.15 21.20 0.4M
2021-07-19 22.05 22.15 21.40 21.95 0.4M
2021-07-16 22.80 23.00 22.05 22.05 0.4M
2021-07-15 22.70 23.30 22.55 22.85 0.5M
2021-07-14 21.65 23.40 21.10 22.65 1.0M
2021-07-13 23.20 23.20 21.75 21.80 0.6M
2021-07-12 23.60 23.60 22.45 22.70 0.9M
2021-07-09 23.55 23.85 23.15 23.60 0.4M
2021-07-08 24.05 24.05 23.30 23.55 0.4M
2021-07-07 24.35 24.65 23.70 24.15 0.5M
2021-07-06 24.10 25.00 23.30 24.30 1.1M
2021-07-05 24.90 24.90 23.85 24.10 0.5M
2021-07-02 23.75 24.75 23.20 24.55 1.4M
2021-07-01 22.65 23.95 22.10 23.60 0.9M
2021-06-30 23.10 23.60 22.30 22.65 0.5M
2021-06-29 24.15 24.30 22.90 23.10 0.8M
2021-06-28 22.10 24.30 22.05 23.80 1.6M
2021-06-24 20.55 22.30 20.40 22.05 0.5M
2021-06-23 21.30 21.65 19.94 20.30 0.5M
2021-06-22 19.98 21.25 19.80 21.25 0.5M
2021-06-21 21.00 21.05 19.70 19.98 1.0M
2021-06-18 21.85 21.85 21.00 21.05 0.5M
2021-06-17 22.20 22.55 21.05 21.20 0.7M
2021-06-16 21.80 21.80 21.20 21.30 0.3M
2021-06-15 22.05 22.05 21.65 21.85 0.2M
2021-06-14 22.15 22.50 21.55 22.00 0.5M
2021-06-11 22.20 22.45 21.75 22.10 0.5M
2021-06-10 22.50 22.50 21.45 21.50 0.4M
2021-06-09 22.25 22.55 21.20 22.55 0.6M
2021-06-08 23.25 23.60 21.25 22.30 1.1M
2021-06-07 22.30 23.50 21.95 23.25 0.6M
2021-06-04 22.50 22.65 21.65 22.30 0.5M
2021-06-03 23.10 23.95 22.30 22.55 1.0M
2021-06-02 23.05 23.50 22.70 23.05 0.2M
2021-06-01 23.60 24.15 22.65 23.05 0.4M
2021-05-31 23.15 23.95 22.50 23.55 0.5M
2021-05-28 24.00 25.10 22.95 23.15 1.2M
2021-05-27 24.00 24.75 23.30 23.50 0.7M
2021-05-26 24.30 24.35 23.35 24.00 0.6M
2021-05-25 24.30 24.85 23.35 23.85 0.8M
2021-05-24 22.10 24.45 21.75 24.20 1.0M
2021-05-21 21.55 22.20 21.15 21.95 0.3M
2021-05-20 20.90 21.75 20.50 21.50 0.4M
2021-05-19 21.45 21.60 20.50 20.90 0.4M
2021-05-18 21.40 21.95 21.40 21.75 0.2M
2021-05-17 21.35 22.30 20.40 21.40 0.7M
2021-05-14 21.20 21.50 19.90 21.35 0.9M
2021-05-12 21.35 21.90 20.60 21.10 0.4M
2021-05-11 22.15 22.50 21.05 21.35 1.0M
2021-05-10 23.80 24.00 22.55 22.90 0.4M
2021-05-07 21.90 23.45 21.60 23.05 0.7M
2021-05-06 21.50 22.50 21.45 21.90 1.1M
2021-05-05 22.65 22.70 21.10 21.45 1.5M
2021-05-04 23.85 24.05 21.95 22.20 0.9M
2021-05-03 22.80 23.70 22.60 23.60 0.6M
2021-04-30 23.60 23.80 22.65 22.70 0.9M
2021-04-29 24.05 24.25 23.25 23.45 0.6M
2021-04-28 23.75 24.30 23.50 24.00 0.5M
2021-04-27 24.65 24.65 23.50 23.70 0.8M
2021-04-26 24.55 25.20 23.85 24.05 0.8M
2021-04-23 23.85 25.60 23.85 24.45 0.7M
2021-04-22 24.05 24.35 23.65 23.80 0.4M
2021-04-21 24.95 24.95 23.70 24.10 0.9M
2021-04-20 25.55 27.05 24.25 24.65 1.6M
2021-04-19 27.30 27.70 25.25 25.25 1.5M
2021-04-16 28.30 28.30 26.15 27.30 3.6M
2021-04-15 28.10 28.85 26.35 28.70 2.2M
2021-04-14 25.20 28.40 25.20 27.90 2.4M
2021-04-13 23.35 25.50 23.35 25.05 1.4M
2021-04-12 23.70 23.95 23.10 23.30 0.5M
2021-04-09 24.30 24.30 23.45 23.65 0.6M
2021-04-08 23.30 24.35 22.60 24.00 0.9M
2021-04-07 24.10 24.55 23.25 23.30 0.6M
2021-04-06 23.50 24.65 22.80 24.00 2.5M
2021-04-01 23.55 23.85 23.15 23.50 0.3M
2021-03-31 23.50 24.10 23.05 23.55 0.9M
2021-03-30 23.70 24.00 23.30 23.70 0.3M
2021-03-29 24.35 24.90 23.25 23.70 0.7M
2021-03-26 23.35 24.65 23.15 24.10 1.4M
2021-03-25 23.65 23.75 22.20 22.75 0.6M
2021-03-24 22.55 24.00 22.15 23.80 1.8M
2021-03-23 23.40 23.70 22.50 22.65 0.5M
2021-03-22 24.00 24.45 23.50 23.55 0.5M
2021-03-19 24.60 24.70 23.65 24.70 0.5M
2021-03-18 24.90 25.45 24.60 24.75 0.5M
2021-03-17 25.85 26.45 24.50 24.50 1.0M
2021-03-16 24.90 26.85 24.75 25.75 2.6M
2021-03-15 24.50 24.95 23.65 24.65 0.7M
2021-03-12 24.60 25.15 23.20 24.00 0.7M
2021-03-11 25.20 25.60 23.65 24.55 0.8M
2021-03-10 23.60 25.80 23.60 24.90 1.3M
2021-03-09 21.65 23.80 21.30 23.50 0.9M
2021-03-08 22.15 22.15 20.10 21.65 1.3M
2021-03-05 23.95 24.80 21.65 22.15 1.4M
2021-03-04 22.75 24.00 22.20 23.70 0.6M
2021-03-03 23.40 23.70 22.65 23.15 0.7M
2021-03-02 22.95 24.40 22.55 23.40 1.1M
2021-03-01 22.70 23.85 22.55 22.95 0.7M
2021-02-26 21.50 23.35 20.40 22.60 1.2M
2021-02-25 22.70 23.60 22.00 22.90 0.8M
2021-02-24 25.00 25.00 22.35 22.70 1.1M
2021-02-23 24.10 24.70 21.75 24.20 1.7M
2021-02-22 26.00 26.30 23.30 23.75 2.1M
2021-02-19 32.00 32.50 25.05 25.80 6.0M
2021-02-18 22.95 25.75 21.15 25.20 4.8M
2021-02-17 27.50 29.45 23.30 23.30 5.8M
2021-02-16 24.95 27.60 24.95 27.25 1.9M
2021-02-15 23.35 25.00 23.35 24.70 2.1M
2021-02-12 21.95 23.50 21.80 22.50 2.2M
2021-02-11 20.05 22.30 20.05 21.60 2.6M
2021-02-10 20.15 20.25 19.24 19.98 0.9M
2021-02-09 19.58 20.85 19.52 19.78 1.6M
2021-02-08 18.50 20.25 18.50 19.38 2.7M
2021-02-05 17.18 19.02 17.18 18.50 3.4M
2021-02-04 16.12 17.18 16.00 17.16 1.2M
2021-02-03 16.02 16.20 15.50 15.92 0.6M
2021-02-02 14.98 15.94 14.92 15.90 0.9M
2021-02-01 15.58 15.60 14.82 15.20 0.8M
2021-01-29 14.74 15.90 14.02 15.60 1.3M
2021-01-28 15.00 15.00 13.82 14.80 1.5M
2021-01-27 16.06 16.06 14.44 15.40 1.9M
2021-01-26 15.44 16.16 15.44 16.00 0.6M
2021-01-25 16.08 16.66 15.34 15.42 1.2M
2021-01-22 16.90 17.04 15.30 16.04 5.1M
2021-01-21 16.48 17.34 16.22 16.90 1.3M
2021-01-20 15.64 16.88 15.60 16.48 2.7M
2021-01-19 14.46 15.70 14.36 15.50 2.5M
2021-01-18 13.60 14.40 13.36 14.30 0.7M
2021-01-15 13.96 14.12 13.26 13.60 0.7M
2021-01-14 14.06 14.22 13.32 13.86 0.6M
2021-01-13 14.58 14.92 13.58 13.86 1.0M
2021-01-12 13.04 14.60 12.60 14.50 1.2M
2021-01-11 13.96 13.96 12.74 13.06 0.9M
2021-01-08 13.74 14.40 13.70 13.88 0.5M
2021-01-07 14.22 14.38 13.14 13.50 1.5M
2021-01-05 14.96 14.96 14.12 14.22 0.5M
2021-01-04 15.06 15.56 14.72 14.88 0.8M