Kambi Group PLC (KAMBI)

KAMBI
🏛️ 스웨덴 →
113.40
마지막 업데이트: 2025-10-02
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-30 262.00 262.00 248.60 258.20 0.1M
2021-12-29 242.20 258.20 235.40 256.00 0.3M
2021-12-28 246.60 248.60 241.00 242.60 0.1M
2021-12-27 238.00 246.80 236.00 246.60 0.1M
2021-12-23 240.00 242.20 233.40 235.40 0.1M
2021-12-22 233.00 239.20 230.60 239.20 0.1M
2021-12-21 228.80 236.00 226.80 235.40 0.1M
2021-12-20 222.00 229.40 221.00 229.00 0.1M
2021-12-17 221.20 229.60 218.00 228.80 0.2M
2021-12-16 231.00 234.60 221.20 221.40 0.2M
2021-12-15 223.80 229.60 222.80 226.60 0.1M
2021-12-14 228.40 230.80 220.60 221.80 0.2M
2021-12-13 243.60 245.00 227.80 228.00 0.1M
2021-12-10 243.80 244.80 238.60 240.40 0.1M
2021-12-09 243.00 250.00 241.60 243.60 0.2M
2021-12-08 234.00 246.00 234.00 240.00 0.2M
2021-12-07 231.20 238.20 231.20 235.00 0.2M
2021-12-06 226.20 229.40 215.60 228.80 0.3M
2021-12-03 227.00 231.40 222.40 226.20 0.3M
2021-12-02 233.60 235.40 224.00 231.00 0.3M
2021-12-01 235.00 240.80 230.40 237.60 0.2M
2021-11-30 241.40 245.00 231.20 233.20 0.3M
2021-11-29 255.00 261.80 241.60 242.40 0.3M
2021-11-26 250.20 262.80 250.00 254.40 0.4M
2021-11-25 269.20 269.20 255.40 262.80 0.4M
2021-11-24 266.20 271.00 263.00 269.00 0.2M
2021-11-23 260.00 267.60 253.80 265.40 0.3M
2021-11-22 256.40 265.80 251.80 261.00 0.4M
2021-11-19 241.40 257.00 238.60 256.40 0.3M
2021-11-18 246.80 249.00 240.00 242.00 0.3M
2021-11-17 243.20 249.00 238.40 246.80 0.4M
2021-11-16 235.20 240.00 232.40 237.20 0.2M
2021-11-15 226.20 237.80 226.00 235.40 0.2M
2021-11-12 222.80 227.20 218.00 226.20 0.2M
2021-11-11 227.00 227.60 221.60 222.80 0.2M
2021-11-10 232.80 232.80 224.40 227.00 0.3M
2021-11-09 235.00 238.60 231.80 232.80 0.4M
2021-11-08 231.00 234.00 227.00 230.40 0.3M
2021-11-05 239.40 239.60 229.40 229.40 0.2M
2021-11-04 235.60 242.00 232.40 239.80 0.4M
2021-11-03 223.00 236.40 217.60 231.60 0.6M
2021-11-02 230.00 231.00 221.40 223.20 0.3M
2021-11-01 232.00 237.40 230.00 230.00 0.4M
2021-10-29 235.20 237.00 230.00 233.00 0.3M
2021-10-28 219.40 236.60 217.20 235.40 0.7M
2021-10-27 211.00 227.20 211.00 219.60 1.0M
2021-10-26 213.00 218.80 211.20 217.60 0.4M
2021-10-25 212.00 218.60 212.00 212.00 0.2M
2021-10-22 214.00 216.60 210.20 212.00 0.1M
2021-10-21 212.20 215.20 210.00 212.40 0.1M
2021-10-20 215.20 215.80 212.00 212.40 0.1M
2021-10-19 214.60 216.80 213.00 215.20 0.3M
2021-10-18 207.20 215.00 204.60 212.80 0.2M
2021-10-15 203.40 211.00 200.60 208.00 0.4M
2021-10-14 195.00 204.40 194.20 203.40 0.4M
2021-10-13 191.50 197.40 190.00 191.90 0.3M
2021-10-12 184.60 192.40 183.20 191.50 0.3M
2021-10-11 197.80 197.90 185.70 186.00 0.6M
2021-10-08 198.00 200.00 196.20 197.80 0.2M
2021-10-07 203.40 203.80 195.70 197.80 0.3M
2021-10-06 207.20 207.20 198.20 202.00 0.3M
2021-10-05 202.20 207.00 201.80 207.00 0.2M
2021-10-04 214.60 214.60 201.40 202.20 0.3M
2021-10-01 204.80 216.40 200.80 214.80 0.2M
2021-09-30 214.00 215.20 206.00 208.60 0.4M
2021-09-29 212.80 214.40 210.20 214.00 0.1M
2021-09-28 211.20 213.00 205.40 212.80 0.3M
2021-09-27 219.00 219.00 210.20 211.20 0.2M
2021-09-24 220.00 220.60 215.60 217.00 0.2M
2021-09-23 222.20 223.00 218.60 219.60 0.2M
2021-09-22 215.00 225.20 215.00 224.00 0.2M
2021-09-21 213.20 217.40 209.00 215.00 0.2M
2021-09-20 218.00 218.40 209.40 213.40 0.3M
2021-09-17 226.00 226.00 220.20 220.20 0.1M
2021-09-16 218.80 227.60 218.00 224.80 0.2M
2021-09-15 215.60 219.40 213.00 218.80 0.2M
2021-09-14 219.80 220.00 215.20 216.20 0.2M
2021-09-13 224.20 225.20 217.60 219.80 0.3M
2021-09-10 224.60 227.80 221.20 223.80 0.2M
2021-09-09 218.00 226.20 216.40 223.80 0.4M
2021-09-08 219.00 222.80 215.20 215.20 0.3M
2021-09-07 220.00 225.00 218.20 218.40 0.4M
2021-09-06 232.60 234.60 226.40 227.60 0.2M
2021-09-03 236.00 236.00 230.00 231.60 0.2M
2021-09-02 231.60 237.40 228.20 233.80 0.3M
2021-09-01 233.00 234.40 228.00 231.60 0.3M
2021-08-31 234.40 240.60 226.60 229.80 0.4M
2021-08-30 234.80 237.00 230.00 232.40 0.2M
2021-08-27 238.00 240.20 232.80 233.80 0.3M
2021-08-26 234.60 241.00 230.00 237.00 0.3M
2021-08-25 227.20 236.20 226.00 233.80 0.6M
2021-08-24 219.00 225.60 218.00 223.80 0.4M
2021-08-23 224.00 226.20 216.80 216.80 0.4M
2021-08-20 220.40 221.40 215.40 218.60 0.4M
2021-08-19 222.00 223.00 218.80 220.00 0.3M
2021-08-18 220.60 228.60 219.20 225.40 0.5M
2021-08-17 222.40 226.20 220.40 220.60 0.3M
2021-08-16 226.20 227.00 218.00 223.00 0.5M
2021-08-13 222.40 231.00 222.40 226.20 0.7M
2021-08-12 221.80 225.80 215.60 219.40 1.0M
2021-08-11 235.80 235.80 220.40 221.80 1.7M
2021-08-10 240.80 243.20 235.00 239.00 0.7M
2021-08-09 239.00 246.00 233.00 240.80 0.9M
2021-08-06 265.00 268.00 235.20 239.00 2.2M
2021-08-05 369.40 375.80 236.40 256.40 4.2M
2021-08-04 368.00 373.20 366.20 368.80 0.1M
2021-08-03 374.80 375.00 361.40 364.20 0.2M
2021-08-02 371.20 379.80 370.20 374.40 0.2M
2021-07-30 369.40 371.80 363.00 370.00 0.2M
2021-07-29 371.40 378.60 365.00 373.60 0.3M
2021-07-28 389.60 390.80 366.60 371.40 0.8M
2021-07-27 399.60 399.60 384.40 386.80 0.4M
2021-07-26 403.40 409.40 394.20 399.60 0.5M
2021-07-23 437.00 440.40 400.00 403.00 1.3M
2021-07-22 444.80 453.60 438.20 452.40 0.3M
2021-07-21 426.40 444.00 426.40 440.80 0.2M
2021-07-20 431.40 432.00 417.40 425.60 0.1M
2021-07-19 423.40 429.00 410.40 426.80 0.1M
2021-07-16 418.20 429.60 415.40 426.60 0.1M
2021-07-15 430.00 435.20 415.00 416.00 0.2M
2021-07-14 435.80 435.80 426.20 433.20 0.1M
2021-07-13 444.20 444.20 430.20 435.80 0.1M
2021-07-12 440.00 448.80 436.80 439.00 0.1M
2021-07-09 435.60 443.80 431.00 436.00 0.1M
2021-07-08 450.00 454.80 430.80 435.40 0.2M
2021-07-07 439.60 446.00 430.80 435.00 0.1M
2021-07-06 436.60 443.60 426.00 439.40 0.1M
2021-07-05 444.80 447.40 431.20 436.60 0.1M
2021-07-02 444.00 451.00 441.60 444.80 0.2M
2021-07-01 430.00 446.80 428.00 440.00 0.3M
2021-06-30 424.80 430.00 413.20 425.60 0.2M
2021-06-29 403.00 425.60 403.00 421.60 0.2M
2021-06-28 430.00 432.00 401.00 402.20 0.3M
2021-06-24 415.00 434.20 415.00 426.40 0.2M
2021-06-23 425.00 432.80 405.00 411.00 0.2M
2021-06-22 405.20 424.80 403.20 419.80 0.2M
2021-06-21 395.00 407.80 389.20 404.00 0.1M
2021-06-18 400.00 407.00 394.00 396.00 0.1M
2021-06-17 398.00 404.80 388.60 397.40 0.2M
2021-06-16 393.80 405.00 384.00 401.00 0.3M
2021-06-15 400.40 401.60 385.20 392.20 0.3M
2021-06-14 402.40 408.00 399.00 400.40 0.1M
2021-06-11 395.40 402.60 395.00 396.60 0.2M
2021-06-10 402.60 402.60 394.20 395.40 0.1M
2021-06-09 403.00 404.40 393.40 402.40 0.2M
2021-06-08 404.00 410.00 402.40 403.00 0.1M
2021-06-07 408.20 409.40 400.40 403.00 0.1M
2021-06-04 410.60 414.00 405.60 407.60 0.2M
2021-06-03 429.60 429.60 405.00 410.60 0.3M
2021-06-02 431.60 435.80 424.80 429.60 0.3M
2021-06-01 427.80 434.20 423.80 431.20 0.1M
2021-05-31 419.20 428.00 417.00 426.40 0.1M
2021-05-28 428.00 429.40 418.00 419.20 0.1M
2021-05-27 420.00 427.80 419.60 427.40 0.3M
2021-05-26 414.00 419.60 407.20 419.60 0.2M
2021-05-25 420.40 426.00 405.00 414.00 0.2M
2021-05-24 412.60 421.80 412.40 418.20 0.3M
2021-05-21 415.60 422.20 407.00 412.60 0.2M
2021-05-20 399.00 414.00 394.60 412.60 0.3M
2021-05-19 403.40 405.60 389.00 396.80 0.2M
2021-05-18 395.00 410.20 394.00 408.00 0.3M
2021-05-17 402.20 407.80 388.00 389.40 0.6M
2021-05-14 413.00 413.40 384.20 401.80 0.6M
2021-05-12 400.00 410.80 391.80 399.40 0.3M
2021-05-11 398.00 406.80 392.60 396.60 0.5M
2021-05-10 425.00 426.40 404.00 408.00 0.3M
2021-05-07 412.80 424.60 405.00 422.80 0.4M
2021-05-06 430.00 430.00 402.20 407.40 0.7M
2021-05-05 415.00 428.40 412.00 427.00 0.6M
2021-05-04 439.40 441.20 409.00 409.00 0.7M
2021-05-03 429.20 445.00 425.00 439.40 0.6M
2021-04-30 437.00 442.00 427.20 428.20 0.5M
2021-04-29 466.00 469.40 433.20 435.20 1.2M
2021-04-28 497.60 513.00 442.00 459.60 1.9M
2021-04-27 503.00 526.00 496.60 519.00 0.2M
2021-04-26 490.40 515.00 488.20 500.50 0.2M
2021-04-23 484.00 489.40 477.20 488.00 0.1M
2021-04-22 494.00 496.00 477.80 484.00 0.2M
2021-04-21 504.00 504.00 472.60 485.40 0.4M
2021-04-20 521.00 533.00 501.00 503.50 0.2M
2021-04-19 518.00 537.00 518.00 523.00 0.2M
2021-04-16 525.00 525.50 512.00 518.00 0.2M
2021-04-15 531.50 537.50 508.50 522.00 0.3M
2021-04-14 533.50 537.00 527.00 529.00 0.1M
2021-04-13 524.50 538.00 517.50 532.50 0.1M
2021-04-12 524.00 537.00 507.00 529.00 0.2M
2021-04-09 539.50 547.00 522.50 525.50 0.2M
2021-04-08 519.50 539.00 515.50 534.50 0.4M
2021-04-07 501.00 520.00 491.20 514.50 0.3M
2021-04-06 499.80 499.80 483.80 493.40 0.3M
2021-04-01 471.00 493.40 470.20 493.40 0.1M
2021-03-31 463.20 472.60 446.00 464.40 0.5M
2021-03-30 471.60 477.60 460.20 462.00 0.2M
2021-03-29 490.00 500.00 470.00 471.60 0.1M
2021-03-26 498.00 503.00 490.00 494.60 0.1M
2021-03-25 502.00 508.00 480.40 489.20 0.2M
2021-03-24 488.20 510.00 480.80 503.00 0.3M
2021-03-23 468.60 493.80 463.20 490.40 0.3M
2021-03-22 464.00 469.60 459.00 463.20 0.2M
2021-03-19 455.00 466.40 452.00 464.00 0.2M
2021-03-18 462.40 468.60 453.00 460.40 0.1M
2021-03-17 471.00 472.60 456.00 460.00 0.2M
2021-03-16 470.40 478.80 469.80 473.80 0.1M
2021-03-15 463.00 472.00 456.20 465.40 0.2M
2021-03-12 471.00 474.00 450.00 459.60 0.1M
2021-03-11 464.00 472.00 462.00 468.60 0.2M
2021-03-10 455.00 460.80 445.60 453.80 0.2M
2021-03-09 438.40 461.20 430.60 456.00 0.2M
2021-03-08 447.00 453.60 423.60 438.60 0.4M
2021-03-05 456.00 458.00 437.00 441.20 0.4M
2021-03-04 490.20 491.80 463.40 465.00 0.3M
2021-03-03 495.00 513.50 486.60 495.00 0.3M
2021-03-02 492.20 507.00 483.20 493.80 0.2M
2021-03-01 462.00 492.60 461.80 486.40 0.4M
2021-02-26 424.80 456.80 418.00 456.00 0.3M
2021-02-25 444.00 457.00 440.20 444.20 0.2M
2021-02-24 450.00 457.00 431.40 437.60 0.3M
2021-02-23 479.00 482.80 425.80 442.60 0.5M
2021-02-22 472.00 486.40 466.00 477.20 0.2M
2021-02-19 459.00 471.80 457.00 470.80 0.2M
2021-02-18 462.00 466.80 455.80 459.00 0.2M
2021-02-17 460.60 473.00 448.00 462.00 0.4M
2021-02-16 470.80 472.20 461.20 462.80 0.2M
2021-02-15 473.40 476.60 453.60 466.60 0.6M
2021-02-12 470.00 483.00 464.20 465.60 1.8M
2021-02-11 472.00 500.00 471.80 485.80 0.3M
2021-02-10 490.00 497.80 468.00 470.80 0.4M
2021-02-09 500.00 500.00 470.60 482.60 0.3M
2021-02-08 498.20 505.00 489.40 498.40 0.2M
2021-02-05 493.80 498.80 485.40 495.20 0.1M
2021-02-04 498.00 501.50 487.20 493.40 0.1M
2021-02-03 488.20 498.80 487.80 496.00 0.1M
2021-02-02 486.20 488.40 473.00 485.00 0.2M
2021-02-01 470.00 490.00 467.00 481.20 0.1M
2021-01-29 476.40 478.80 462.00 468.00 0.1M
2021-01-28 478.00 490.40 443.00 483.20 0.3M
2021-01-27 508.50 524.50 457.00 478.40 0.3M
2021-01-26 470.00 484.80 462.80 480.80 0.1M
2021-01-25 457.00 481.80 457.00 465.40 0.2M
2021-01-22 471.60 478.00 453.40 454.40 0.2M
2021-01-21 458.00 472.40 450.40 466.00 0.2M
2021-01-20 457.80 462.20 446.20 455.20 0.2M
2021-01-19 485.20 485.40 450.00 456.00 0.2M
2021-01-18 477.00 480.00 465.00 477.60 0.1M
2021-01-15 482.00 490.00 465.40 477.40 0.2M
2021-01-14 453.20 483.00 452.00 481.80 0.2M
2021-01-13 436.20 457.80 435.00 449.80 0.1M
2021-01-12 439.00 444.00 430.60 436.00 0.1M
2021-01-11 448.20 450.00 435.20 440.00 0.2M
2021-01-08 440.00 455.00 437.20 448.20 0.3M
2021-01-07 435.00 445.00 423.40 445.00 0.8M
2021-01-05 396.60 402.40 395.00 395.60 0.0M
2021-01-04 388.20 403.00 388.00 395.00 0.1M