K-Fast Holding AB (KFASTb)

KFASTb
🏛️ 스웨덴 →
14.60
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-26 14.56 14.74 14.46 14.60 0.1M
2025-09-25 14.92 15.06 14.58 14.58 0.1M
2025-09-24 14.84 15.28 14.82 14.98 0.1M
2025-09-23 14.76 15.02 14.56 14.90 0.3M
2025-09-22 15.12 15.18 14.60 14.72 0.2M
2025-09-19 15.50 15.60 15.04 15.10 0.7M
2025-09-18 15.38 15.66 15.38 15.42 0.1M
2025-09-17 15.26 15.50 15.22 15.38 0.4M
2025-09-16 15.40 15.42 15.10 15.26 0.2M
2025-09-15 15.04 15.72 15.04 15.32 0.2M
2025-09-12 15.06 15.60 14.88 15.26 0.2M
2025-09-11 15.00 15.24 14.96 15.08 0.1M
2025-09-10 14.62 15.22 14.62 15.04 0.4M
2025-09-09 14.52 14.82 14.50 14.76 0.1M
2025-09-08 14.72 14.86 14.26 14.78 0.7M
2025-09-05 14.20 14.82 14.10 14.82 0.2M
2025-09-04 14.20 14.22 13.92 14.10 0.1M
2025-09-03 14.58 14.64 13.96 14.00 0.5M
2025-09-02 15.16 15.16 14.44 14.44 0.4M
2025-09-01 15.16 15.38 15.10 15.14 0.1M
2025-08-29 15.70 15.90 15.24 15.28 0.2M
2025-08-28 15.32 15.96 15.32 15.62 0.1M
2025-08-27 15.66 15.78 15.44 15.60 0.1M
2025-08-26 15.90 15.90 15.52 15.56 0.1M
2025-08-25 16.20 16.20 15.74 15.88 0.2M
2025-08-22 16.02 16.44 16.00 16.20 0.2M
2025-08-21 16.56 16.56 15.92 15.94 0.2M
2025-08-20 15.96 16.66 15.82 16.56 0.3M
2025-08-19 16.06 16.10 15.82 15.86 0.1M
2025-08-18 15.92 16.20 15.70 16.04 0.2M
2025-08-15 16.00 16.00 15.82 15.92 0.1M
2025-08-14 15.80 16.16 15.74 15.92 0.1M
2025-08-13 16.02 16.20 15.62 15.72 0.2M
2025-08-12 15.80 16.30 15.70 16.18 0.3M
2025-08-11 16.00 16.28 15.58 15.82 0.2M
2025-08-08 16.26 16.34 15.94 15.98 0.2M
2025-08-07 16.58 16.76 16.22 16.26 0.2M
2025-08-06 17.00 17.18 16.58 16.58 0.3M
2025-08-05 16.64 17.04 16.46 17.00 0.2M
2025-08-04 16.20 16.58 15.84 16.44 0.2M
2025-08-01 17.50 17.50 16.00 16.08 0.2M
2025-07-31 17.72 17.74 16.52 16.60 0.3M
2025-07-30 17.10 17.84 16.76 17.24 0.3M
2025-07-29 16.76 16.76 16.76 16.76 0.4M
2025-07-28 15.66 17.30 15.66 16.66 1.2M
2025-07-25 14.94 15.22 14.86 14.86 0.0M
2025-07-24 14.84 15.30 14.84 14.98 0.1M
2025-07-23 14.48 15.00 14.34 14.90 0.1M
2025-07-22 14.00 15.38 13.92 14.56 0.4M
2025-07-21 13.76 14.16 13.66 13.66 0.1M
2025-07-18 13.78 13.82 13.46 13.76 0.0M
2025-07-17 13.80 13.98 13.64 13.70 0.1M
2025-07-16 13.80 13.86 13.64 13.80 0.1M
2025-07-15 13.84 14.04 13.72 13.76 0.1M
2025-07-14 13.54 14.00 13.34 13.64 0.1M
2025-07-11 14.00 14.00 13.52 13.52 0.1M
2025-07-10 13.70 14.04 13.66 13.90 0.0M
2025-07-09 13.62 13.70 13.28 13.60 0.1M
2025-07-08 13.72 13.82 13.14 13.40 0.3M
2025-07-07 14.18 14.18 13.42 13.68 0.1M
2025-07-04 14.34 14.34 13.90 14.18 0.1M
2025-07-03 14.36 14.58 14.04 14.34 0.1M
2025-07-02 14.42 14.86 14.20 14.24 0.2M
2025-07-01 14.38 14.66 14.32 14.40 0.0M
2025-06-30 13.62 14.50 13.62 14.28 0.3M
2025-06-27 14.30 14.30 13.80 14.24 0.1M
2025-06-26 14.14 14.50 13.92 14.02 0.1M
2025-06-25 14.04 14.38 13.98 14.28 0.2M
2025-06-24 14.50 14.80 13.82 14.04 0.2M
2025-06-23 14.00 14.54 13.96 14.44 0.2M
2025-06-19 13.96 14.40 13.60 14.22 0.2M
2025-06-18 13.44 14.00 13.18 13.96 0.3M
2025-06-17 13.34 13.48 13.00 13.38 0.3M
2025-06-16 13.06 13.36 12.56 13.28 0.2M
2025-06-13 13.00 13.56 12.66 13.06 0.4M
2025-06-12 13.00 13.08 12.76 13.08 0.2M
2025-06-11 12.96 13.22 12.96 13.00 0.2M
2025-06-10 13.30 13.30 12.86 13.00 0.2M
2025-06-09 12.54 13.24 12.52 12.98 0.3M
2025-06-05 12.52 13.10 12.50 12.60 0.4M
2025-06-04 11.92 12.50 11.92 12.24 0.2M
2025-06-03 11.24 11.92 11.24 11.86 0.2M
2025-06-02 11.34 11.64 10.92 11.44 1.2M
2025-05-30 11.88 12.30 11.32 11.34 1.5M
2025-05-28 12.34 12.34 11.80 11.80 0.1M
2025-05-27 12.04 12.36 11.64 12.06 0.2M
2025-05-26 12.38 12.54 12.00 12.02 0.5M
2025-05-23 12.60 12.90 12.46 12.58 0.1M
2025-05-22 12.76 12.92 12.42 12.62 0.1M
2025-05-21 12.96 13.22 12.72 12.88 0.1M
2025-05-20 13.20 13.40 12.86 12.98 0.1M
2025-05-19 13.54 13.54 12.98 13.08 0.0M
2025-05-16 13.68 13.84 12.86 13.30 0.2M
2025-05-15 13.56 14.20 13.56 13.66 0.2M
2025-05-14 13.16 13.80 13.16 13.54 0.1M
2025-05-13 13.46 13.78 13.00 13.46 0.1M
2025-05-12 13.00 13.42 12.96 13.30 0.2M
2025-05-09 12.70 13.72 12.52 13.10 0.4M
2025-05-08 12.40 13.02 12.40 13.00 0.2M
2025-05-07 12.60 12.88 11.84 12.76 0.2M
2025-05-06 12.60 12.60 12.10 12.10 0.2M
2025-05-05 12.12 12.67 12.12 12.50 0.0M
2025-05-02 13.00 13.50 12.30 12.51 0.3M
2025-04-30 12.81 12.81 12.34 12.51 0.0M
2025-04-29 12.75 12.94 12.66 12.66 0.0M
2025-04-28 12.06 12.98 12.06 12.75 0.0M
2025-04-25 12.00 12.21 11.81 12.06 0.1M
2025-04-24 12.33 12.33 11.73 11.88 0.2M
2025-04-23 12.33 12.33 12.05 12.29 0.2M
2025-04-22 12.30 12.48 11.90 12.20 0.4M
2025-04-17 11.96 11.96 11.83 11.90 0.0M
2025-04-16 12.00 12.00 11.86 12.00 0.1M
2025-04-15 11.50 12.20 11.02 12.00 0.0M
2025-04-14 11.90 11.90 11.70 11.70 0.1M
2025-04-11 11.76 12.19 11.40 11.70 0.1M
2025-04-10 12.40 12.40 11.30 11.32 0.2M
2025-04-09 11.07 11.18 10.67 11.08 0.1M
2025-04-08 11.90 11.90 10.90 11.20 0.3M
2025-04-07 11.60 12.32 11.48 11.50 0.2M
2025-04-04 12.84 13.36 12.48 12.60 0.1M
2025-04-03 12.80 13.34 12.58 12.92 0.1M
2025-04-02 12.58 12.94 12.44 12.80 0.0M
2025-04-01 13.00 13.00 12.60 12.84 0.0M
2025-03-31 12.84 12.98 12.54 12.54 0.1M
2025-03-28 12.86 13.24 12.60 12.78 0.0M
2025-03-27 13.02 13.02 12.80 12.90 0.0M
2025-03-26 13.20 13.52 12.90 12.96 0.0M
2025-03-25 13.34 13.44 13.14 13.14 0.0M
2025-03-24 13.58 13.62 13.08 13.22 0.1M
2025-03-21 13.76 13.76 13.38 13.44 0.0M
2025-03-20 14.16 14.18 13.48 13.76 0.0M
2025-03-19 13.78 13.96 13.54 13.84 0.0M
2025-03-18 14.66 14.66 13.70 13.80 0.1M
2025-03-17 13.86 14.12 13.86 14.12 0.0M
2025-03-14 14.04 14.04 13.48 13.72 0.1M
2025-03-13 13.30 13.90 13.18 13.40 0.1M
2025-03-12 13.54 14.20 13.24 13.28 0.1M
2025-03-11 13.98 14.02 13.54 13.54 0.0M
2025-03-10 13.96 14.44 13.94 13.96 0.2M
2025-03-07 13.50 14.12 13.32 13.88 0.0M
2025-03-06 14.10 14.40 13.42 13.52 0.3M
2025-03-05 14.70 15.00 14.02 14.10 0.1M
2025-03-04 15.08 15.08 14.36 14.62 0.1M
2025-03-03 15.52 16.10 15.00 15.08 0.1M
2025-02-28 16.00 16.12 15.40 15.42 0.1M
2025-02-27 15.68 16.22 15.68 16.02 0.0M
2025-02-26 16.14 17.00 16.00 16.28 0.1M
2025-02-25 15.50 16.18 15.50 16.16 0.1M
2025-02-24 15.76 16.06 15.58 15.66 0.1M
2025-02-21 16.50 16.50 15.72 15.78 0.0M
2025-02-20 16.42 16.42 15.90 15.92 0.1M
2025-02-19 17.00 17.00 16.30 16.50 0.1M
2025-02-18 17.22 17.22 16.10 16.86 0.2M
2025-02-17 18.38 18.38 17.22 17.22 0.2M
2025-02-14 18.48 18.80 18.00 18.10 0.1M
2025-02-13 17.58 18.44 17.54 17.96 0.1M
2025-02-12 17.00 17.70 17.00 17.60 0.1M
2025-02-11 17.52 17.76 17.16 17.34 0.0M
2025-02-10 17.00 17.78 16.98 17.52 0.1M
2025-02-07 16.50 17.50 16.50 17.00 0.2M
2025-02-06 16.00 16.46 16.00 16.36 0.1M
2025-02-05 16.10 16.34 15.86 16.00 0.1M
2025-02-04 16.22 16.36 16.00 16.02 0.1M
2025-02-03 16.00 16.60 15.54 16.26 0.2M
2025-01-31 15.58 16.14 15.50 16.06 0.1M
2025-01-30 15.90 16.10 15.88 15.90 0.1M
2025-01-29 15.84 15.96 15.66 15.78 0.0M
2025-01-28 15.88 16.10 15.56 15.70 0.0M
2025-01-27 15.98 16.10 15.70 15.76 0.0M
2025-01-24 15.76 16.00 15.50 16.00 0.1M
2025-01-23 15.22 15.74 15.20 15.74 0.1M
2025-01-22 15.92 16.00 15.40 15.44 0.1M
2025-01-21 15.76 16.06 15.60 15.76 0.0M
2025-01-20 15.60 15.96 15.46 15.92 0.0M
2025-01-17 15.94 15.94 15.64 15.68 0.1M
2025-01-16 16.32 16.32 15.80 16.00 0.1M
2025-01-15 15.56 16.32 15.56 16.32 0.1M
2025-01-14 15.22 15.78 15.20 15.58 0.0M
2025-01-13 15.26 15.48 14.96 15.22 0.0M
2025-01-10 15.60 16.06 15.34 15.48 0.1M
2025-01-09 16.26 16.26 15.58 15.66 0.1M
2025-01-08 16.40 16.44 16.00 16.08 0.1M
2025-01-07 16.90 16.90 16.00 16.50 0.1M
2025-01-03 16.98 16.98 16.72 16.90 0.0M
2025-01-02 17.00 17.02 16.68 16.94 0.1M