K-Fast Holding AB (KFASTb)

KFASTb
🏛️ 스웨덴 →
14.86
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-30 84.95 88.85 84.75 87.00 0.1M
2021-12-29 84.65 86.45 83.60 84.85 0.0M
2021-12-28 83.70 85.90 83.55 84.70 0.0M
2021-12-27 80.40 85.00 80.40 83.70 0.1M
2021-12-23 81.75 81.75 79.75 80.20 0.1M
2021-12-22 79.45 81.55 79.45 80.00 0.0M
2021-12-21 76.80 80.00 76.80 79.50 0.0M
2021-12-20 77.05 79.60 76.00 76.65 0.0M
2021-12-17 78.05 79.45 77.25 77.50 0.1M
2021-12-16 79.30 80.00 78.15 79.50 0.0M
2021-12-15 76.30 79.50 76.25 79.25 0.0M
2021-12-14 79.65 80.05 76.25 76.30 0.1M
2021-12-13 79.45 80.00 77.85 79.70 0.0M
2021-12-10 79.55 79.65 78.20 79.40 0.0M
2021-12-09 80.45 81.30 79.10 79.60 0.0M
2021-12-08 81.15 81.60 80.20 80.35 0.1M
2021-12-07 79.60 81.80 79.60 81.15 0.0M
2021-12-06 85.15 85.55 78.55 79.05 0.1M
2021-12-03 88.55 90.35 84.80 85.15 0.0M
2021-12-02 89.30 90.70 87.00 88.55 0.1M
2021-12-01 90.00 92.30 87.70 89.30 0.1M
2021-11-30 85.60 90.00 84.95 88.45 0.1M
2021-11-29 85.70 88.25 84.65 85.70 0.1M
2021-11-26 89.00 89.05 85.00 85.80 0.1M
2021-11-25 87.20 92.05 87.20 89.65 0.1M
2021-11-24 84.90 88.60 83.50 86.30 0.0M
2021-11-23 92.20 92.20 84.85 84.85 0.1M
2021-11-22 92.00 94.75 89.50 92.20 0.1M
2021-11-19 85.50 96.30 84.35 92.00 0.1M
2021-11-18 83.70 85.95 82.40 85.50 0.0M
2021-11-17 82.90 83.70 82.00 83.70 0.0M
2021-11-16 84.00 84.00 81.30 82.90 0.0M
2021-11-15 81.30 83.70 78.85 82.40 0.1M
2021-11-12 86.80 91.00 80.50 81.30 0.3M
2021-11-11 83.70 86.75 82.50 86.70 0.1M
2021-11-10 80.15 83.75 79.05 83.70 0.1M
2021-11-09 81.30 81.95 78.70 80.15 0.2M
2021-11-08 80.05 82.50 78.50 81.25 0.1M
2021-11-05 79.00 80.80 78.45 80.10 0.0M
2021-11-04 78.15 81.85 77.95 79.75 0.1M
2021-11-03 80.00 80.00 76.65 78.20 0.1M
2021-11-02 81.00 81.45 77.40 79.80 0.1M
2021-11-01 78.75 81.85 77.15 81.55 0.1M
2021-10-29 81.45 82.10 78.00 78.75 0.1M
2021-10-28 79.95 81.45 77.55 81.45 0.1M
2021-10-27 78.25 81.30 76.30 80.75 0.1M
2021-10-26 74.70 78.25 73.70 78.25 0.2M
2021-10-25 74.50 75.20 74.10 74.75 0.1M
2021-10-22 75.05 75.50 73.65 74.50 0.0M
2021-10-21 75.95 75.95 74.05 75.00 0.0M
2021-10-20 76.20 77.30 74.70 76.00 0.0M
2021-10-19 75.50 77.30 75.05 76.15 0.1M
2021-10-18 75.50 76.00 73.90 75.50 0.0M
2021-10-15 71.60 75.50 71.05 75.50 0.1M
2021-10-14 71.50 71.50 69.35 70.55 0.0M
2021-10-13 68.00 71.40 67.45 69.40 0.0M
2021-10-12 66.00 68.00 64.55 68.00 0.1M
2021-10-11 66.00 66.00 63.10 66.00 0.2M
2021-10-08 69.45 69.45 66.05 66.55 0.0M
2021-10-07 69.05 71.40 68.05 69.45 0.0M
2021-10-06 74.40 74.40 68.20 68.65 0.1M
2021-10-05 73.05 74.50 71.95 74.40 0.0M
2021-10-04 74.40 75.15 72.00 73.05 0.0M
2021-10-01 72.60 75.00 71.10 74.40 0.1M
2021-09-30 69.55 74.95 69.55 72.60 0.1M
2021-09-29 69.95 71.50 68.20 69.50 0.1M
2021-09-28 75.40 75.40 69.30 69.95 0.1M
2021-09-27 74.50 76.30 74.50 75.40 0.4M
2021-09-24 75.00 75.45 73.00 74.50 0.1M
2021-09-23 73.50 76.85 73.50 75.00 0.0M
2021-09-22 75.00 77.00 73.15 73.45 0.1M
2021-09-21 74.00 75.65 72.80 75.00 0.1M
2021-09-20 80.00 80.60 73.60 75.00 0.1M
2021-09-17 77.55 80.60 75.55 80.60 0.2M
2021-09-16 74.50 75.85 73.70 75.40 0.1M
2021-09-15 73.65 76.60 72.45 74.50 0.1M
2021-09-14 74.00 75.75 73.40 73.65 0.1M
2021-09-13 75.00 76.95 73.35 75.50 0.1M
2021-09-10 76.50 77.90 75.40 75.60 0.0M
2021-09-09 78.20 78.65 77.00 77.25 0.4M
2021-09-08 80.65 80.65 77.55 78.20 0.1M
2021-09-07 81.00 81.10 79.00 80.65 0.0M
2021-09-06 81.10 81.95 80.30 80.70 0.0M
2021-09-03 80.40 81.45 78.80 81.10 0.0M
2021-09-02 79.80 80.50 78.25 80.40 0.0M
2021-09-01 82.90 85.45 78.80 79.65 0.1M
2021-08-31 80.05 83.00 77.60 82.90 0.2M
2021-08-30 78.00 80.40 77.20 79.95 0.1M
2021-08-27 73.00 78.00 71.90 78.00 0.1M
2021-08-26 76.05 76.50 73.20 74.35 0.1M
2021-08-25 76.45 76.80 75.50 76.05 0.0M
2021-08-24 77.90 78.20 75.50 76.45 0.1M
2021-08-23 81.40 81.40 77.40 77.85 0.1M
2021-08-20 78.90 82.65 77.75 81.50 0.1M
2021-08-19 79.40 79.50 77.40 78.90 0.1M
2021-08-18 77.75 79.45 77.05 79.40 0.0M
2021-08-17 79.95 79.95 76.10 77.75 0.1M
2021-08-16 79.00 80.00 77.55 80.00 0.1M
2021-08-13 77.10 79.90 76.35 79.00 0.1M
2021-08-12 79.45 79.85 76.10 77.40 0.1M
2021-08-11 80.00 80.80 79.00 79.45 0.1M
2021-08-10 79.00 81.00 78.80 79.40 0.1M
2021-08-09 81.50 81.50 78.00 79.00 0.1M
2021-08-06 83.00 83.00 79.45 81.50 0.1M
2021-08-05 83.80 83.80 81.50 83.00 0.1M
2021-08-04 81.40 82.95 80.00 81.70 0.1M
2021-08-03 86.00 91.40 80.75 81.40 0.2M
2021-08-02 83.95 86.00 82.30 86.00 0.4M
2021-07-30 86.00 87.00 80.05 81.00 0.2M
2021-07-29 75.05 87.75 75.05 86.80 0.3M
2021-07-28 76.05 78.95 74.90 74.90 0.1M
2021-07-27 77.30 77.90 74.65 76.00 0.1M
2021-07-26 70.55 77.25 70.20 77.25 0.1M
2021-07-23 71.80 72.00 69.35 70.55 0.1M
2021-07-22 72.40 73.00 70.70 71.80 0.1M
2021-07-21 72.15 73.50 70.50 72.40 0.1M
2021-07-20 70.55 72.65 70.55 72.15 0.1M
2021-07-19 75.15 75.15 71.40 71.40 0.1M
2021-07-16 72.30 76.20 71.90 75.20 0.1M
2021-07-15 74.70 74.80 71.65 72.30 0.1M
2021-07-14 77.90 78.50 73.20 74.80 0.1M
2021-07-13 79.00 86.75 76.05 77.85 0.2M
2021-07-12 70.80 80.30 70.80 80.30 0.3M
2021-07-09 64.85 70.80 64.25 70.80 0.2M
2021-07-08 64.50 64.95 63.25 64.15 0.1M
2021-07-07 64.25 65.05 63.60 64.50 0.1M
2021-07-06 64.90 65.45 63.55 64.25 0.2M
2021-07-05 66.00 66.00 64.20 64.90 0.1M
2021-07-02 61.95 67.85 61.95 67.85 0.1M
2021-07-01 62.50 63.00 61.15 61.95 0.1M
2021-06-30 63.75 63.75 61.25 62.50 0.1M
2021-06-29 67.05 67.05 62.20 63.75 0.1M
2021-06-28 65.00 68.60 65.00 67.05 0.1M
2021-06-24 65.10 65.60 64.30 65.00 0.1M
2021-06-23 68.60 69.00 66.25 66.25 0.1M
2021-06-22 70.60 72.00 68.05 68.60 0.1M
2021-06-21 68.90 74.90 68.15 70.55 0.2M
2021-06-18 67.90 70.40 65.05 68.90 2.1M
2021-06-17 69.00 69.00 67.40 67.40 0.1M
2021-06-16 69.00 69.30 66.50 69.00 0.4M
2021-06-15 68.40 68.95 66.50 67.50 0.1M
2021-06-14 64.95 69.45 64.95 67.85 0.2M
2021-06-11 67.00 68.70 61.95 64.50 0.3M
2021-06-10 67.50 67.50 66.00 67.25 0.1M
2021-06-09 69.00 69.00 66.65 67.50 0.1M
2021-06-08 67.00 70.01 67.00 69.00 0.1M
2021-06-07 78.00 78.00 65.80 67.00 0.1M
2021-06-04 63.42 72.67 63.42 69.92 0.6M
2021-06-03 57.50 71.42 57.33 63.33 0.7M
2021-06-02 59.17 59.67 56.50 57.33 0.1M
2021-06-01 57.50 60.08 57.33 57.33 0.0M
2021-05-31 56.67 58.75 56.67 57.17 0.0M
2021-05-28 55.67 56.67 55.08 56.67 0.1M
2021-05-27 55.75 56.75 54.50 55.67 0.2M
2021-05-26 55.83 55.83 55.08 55.67 0.0M
2021-05-25 55.42 56.00 55.42 55.67 0.1M
2021-05-24 54.92 56.00 54.92 55.42 0.0M
2021-05-21 55.92 56.75 54.00 54.92 0.0M
2021-05-20 55.67 56.58 55.17 55.92 0.1M
2021-05-19 55.00 56.42 53.92 55.67 0.2M
2021-05-18 57.17 57.17 55.25 56.50 0.0M
2021-05-17 58.33 58.33 56.75 56.75 0.0M
2021-05-14 53.33 56.17 53.33 56.17 0.0M
2021-05-12 52.92 54.00 52.92 53.33 0.0M
2021-05-11 54.25 54.25 52.83 52.92 0.0M
2021-05-10 53.42 55.92 53.33 54.25 0.0M
2021-05-07 51.67 53.00 50.17 52.50 0.1M
2021-05-06 50.92 51.50 49.50 49.50 0.0M
2021-05-05 49.92 51.17 49.92 50.83 0.0M
2021-05-04 51.67 51.92 49.83 49.83 0.0M
2021-05-03 51.75 51.92 50.08 51.67 0.0M
2021-04-30 50.83 51.67 49.50 51.67 0.1M
2021-04-29 50.50 51.25 49.83 51.00 0.0M
2021-04-28 50.42 50.42 49.50 49.75 0.0M
2021-04-27 50.25 50.42 49.83 50.42 0.0M
2021-04-26 49.42 50.50 49.42 50.42 0.0M
2021-04-23 49.00 50.75 49.00 49.25 0.1M
2021-04-22 49.83 53.92 47.92 53.92 0.0M
2021-04-21 47.83 49.42 45.50 49.08 0.0M
2021-04-20 48.67 50.08 47.75 48.00 0.0M
2021-04-19 48.42 48.83 47.58 48.33 0.0M
2021-04-16 47.42 48.42 46.58 48.42 0.0M
2021-04-15 44.67 47.50 44.67 47.42 0.1M
2021-04-14 44.42 44.83 43.33 44.67 0.1M
2021-04-13 44.33 44.92 44.25 44.42 0.1M
2021-04-12 45.00 45.08 44.25 44.92 0.0M
2021-04-09 44.50 45.33 44.50 45.00 0.0M
2021-04-08 44.67 44.92 44.08 44.50 0.0M
2021-04-07 44.33 44.42 43.58 44.33 0.0M
2021-04-06 45.00 45.33 44.33 44.33 0.0M
2021-04-01 45.00 45.08 44.50 45.00 0.0M
2021-03-31 45.00 45.00 41.67 45.00 0.0M
2021-03-30 45.97 46.10 44.77 44.93 0.0M
2021-03-29 45.20 45.20 44.80 45.13 0.0M
2021-03-26 45.67 45.97 44.33 45.20 0.0M
2021-03-25 44.87 45.80 44.87 45.07 0.0M
2021-03-24 45.43 45.80 44.40 44.87 0.0M
2021-03-23 46.33 46.33 44.50 45.43 0.0M
2021-03-22 46.87 47.47 45.27 45.70 0.0M
2021-03-19 46.47 47.17 46.13 46.87 0.0M
2021-03-18 45.73 47.17 45.73 46.13 0.0M
2021-03-17 45.37 45.77 45.13 45.73 0.0M
2021-03-16 44.83 45.77 44.80 45.37 0.0M
2021-03-15 44.47 44.97 44.13 44.80 0.0M
2021-03-12 45.27 45.27 43.70 44.47 0.1M
2021-03-11 45.33 45.33 44.33 45.23 0.0M
2021-03-10 43.00 44.87 42.70 44.27 0.1M
2021-03-09 43.83 43.83 42.33 43.00 0.1M
2021-03-08 44.13 45.47 43.70 44.00 0.0M
2021-03-05 45.30 45.40 42.70 44.17 0.1M
2021-03-04 46.83 47.37 44.77 45.10 0.1M
2021-03-03 48.33 48.67 45.67 46.77 0.1M
2021-03-02 47.23 49.07 46.80 47.77 0.1M
2021-03-01 44.33 47.47 43.67 47.23 0.3M
2021-02-26 42.43 44.47 42.00 44.47 0.4M
2021-02-25 41.33 42.43 40.70 42.33 0.1M
2021-02-24 39.20 41.63 39.20 40.53 0.1M
2021-02-23 39.67 39.67 39.27 39.67 0.1M
2021-02-22 39.67 39.67 39.10 39.67 0.0M
2021-02-19 39.00 39.67 39.00 39.67 0.3M
2021-02-18 39.50 39.50 38.57 39.00 0.9M
2021-02-17 39.80 39.83 39.20 39.50 0.0M
2021-02-16 39.73 39.90 39.17 39.73 0.0M
2021-02-15 39.57 40.00 38.93 39.73 0.1M
2021-02-12 39.50 39.57 39.03 39.57 0.0M
2021-02-11 39.80 39.80 39.17 39.57 0.0M
2021-02-10 39.70 40.00 39.47 39.67 0.1M
2021-02-09 39.83 39.83 39.20 39.47 0.1M
2021-02-08 39.83 40.23 39.33 39.83 0.1M
2021-02-05 40.00 40.00 39.53 39.83 0.0M
2021-02-04 41.13 41.33 39.83 40.00 0.0M
2021-02-03 41.43 42.50 40.63 41.00 0.0M
2021-02-02 41.67 41.67 40.73 41.33 0.1M
2021-02-01 40.50 40.67 39.70 40.67 0.0M
2021-01-29 41.20 41.33 40.23 40.50 0.0M
2021-01-28 41.33 41.33 38.80 41.20 0.0M
2021-01-27 41.90 41.93 40.83 41.33 0.0M
2021-01-26 41.67 42.67 41.07 41.90 0.0M
2021-01-25 42.97 42.97 41.23 41.60 0.0M
2021-01-22 43.13 43.13 41.23 42.97 0.0M
2021-01-21 43.00 43.00 41.17 42.17 0.0M
2021-01-20 43.27 43.30 43.00 43.00 0.0M
2021-01-19 43.53 43.53 42.77 43.33 0.0M
2021-01-18 43.77 44.30 42.93 43.53 0.2M
2021-01-15 42.60 44.20 42.60 43.80 0.5M
2021-01-14 44.67 44.73 42.53 44.37 0.1M
2021-01-13 45.00 45.07 44.17 44.67 0.1M
2021-01-12 43.97 46.17 42.80 45.90 0.0M
2021-01-11 44.83 44.83 43.53 44.07 0.0M
2021-01-08 45.90 46.67 44.70 44.83 0.0M
2021-01-07 46.47 46.77 45.87 45.87 0.0M
2021-01-05 45.93 46.47 45.93 46.47 0.0M
2021-01-04 44.47 46.07 44.43 45.93 0.0M