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
2022-12-30 23.36 24.00 23.36 23.54 0.1M
2022-12-29 22.56 23.46 22.12 23.46 0.1M
2022-12-28 22.40 22.98 22.26 22.56 0.1M
2022-12-27 23.60 24.06 22.80 22.86 0.1M
2022-12-23 22.18 23.38 22.06 23.36 0.1M
2022-12-22 22.70 22.70 21.96 22.18 0.1M
2022-12-21 21.62 22.60 21.50 22.48 0.1M
2022-12-20 21.74 21.94 20.92 21.62 0.1M
2022-12-19 23.26 23.58 21.72 22.16 0.2M
2022-12-16 24.88 25.04 23.04 23.26 0.2M
2022-12-15 25.86 26.40 24.76 24.88 0.2M
2022-12-14 25.88 26.62 25.10 25.86 0.3M
2022-12-13 23.92 26.80 23.22 25.90 0.8M
2022-12-12 23.78 24.60 22.74 23.90 0.5M
2022-12-09 23.38 24.18 23.12 23.88 0.2M
2022-12-08 24.86 25.22 22.24 23.26 0.6M
2022-12-07 24.78 25.30 24.14 24.86 0.3M
2022-12-06 24.70 25.48 24.28 24.78 0.2M
2022-12-05 23.32 25.22 23.28 24.70 0.3M
2022-12-02 22.54 23.92 21.36 23.30 0.3M
2022-12-01 21.70 22.60 21.40 21.56 0.2M
2022-11-30 20.80 21.90 20.80 21.24 0.5M
2022-11-29 21.82 21.82 20.38 20.60 0.2M
2022-11-28 21.02 21.58 20.46 21.20 0.2M
2022-11-25 21.74 22.02 20.50 20.92 0.2M
2022-11-24 20.00 21.88 19.72 21.72 0.3M
2022-11-23 20.06 20.50 19.51 20.06 0.2M
2022-11-22 19.82 20.52 19.34 20.06 0.3M
2022-11-21 20.34 20.44 19.31 19.82 0.1M
2022-11-18 20.32 20.42 19.90 20.34 0.1M
2022-11-17 20.78 21.02 20.16 20.32 0.1M
2022-11-16 21.64 21.78 20.26 20.78 0.2M
2022-11-15 23.80 23.80 21.34 21.64 0.3M
2022-11-14 23.60 23.94 22.90 22.90 0.1M
2022-11-11 25.00 26.70 22.44 23.58 0.8M
2022-11-10 23.78 25.44 21.58 25.00 0.7M
2022-11-09 23.02 23.90 22.50 23.78 0.3M
2022-11-08 25.20 25.20 22.68 23.00 0.5M
2022-11-07 24.50 25.78 24.00 24.32 0.4M
2022-11-04 24.20 24.44 23.38 24.44 0.1M
2022-11-03 23.68 24.84 23.22 24.66 0.1M
2022-11-02 24.70 25.06 23.14 24.24 0.2M
2022-11-01 23.40 25.42 23.18 24.70 0.3M
2022-10-31 22.42 23.06 21.98 22.70 0.1M
2022-10-28 23.14 23.14 21.80 22.22 0.1M
2022-10-27 21.84 23.26 21.66 22.92 0.1M
2022-10-26 21.28 22.04 21.06 21.82 0.1M
2022-10-25 19.60 21.54 19.32 21.38 0.2M
2022-10-24 19.60 19.94 19.03 19.60 0.1M
2022-10-21 20.42 20.94 19.34 19.60 0.2M
2022-10-20 20.38 20.80 19.57 20.42 0.2M
2022-10-19 21.22 21.22 20.22 20.38 0.2M
2022-10-18 20.26 21.72 20.26 21.20 0.2M
2022-10-17 19.21 20.74 18.78 20.26 0.1M
2022-10-14 17.81 19.65 17.81 19.20 0.3M
2022-10-13 17.99 18.39 17.01 17.74 0.3M
2022-10-12 18.25 18.47 17.86 17.99 0.2M
2022-10-11 18.10 19.00 17.86 18.15 0.3M
2022-10-10 19.21 19.21 18.01 18.05 0.2M
2022-10-07 19.86 19.86 18.28 18.46 0.6M
2022-10-06 19.70 20.80 19.57 20.00 0.3M
2022-10-05 21.40 21.94 19.56 19.70 0.2M
2022-10-04 22.28 22.28 21.08 21.80 0.1M
2022-10-03 21.10 21.86 19.95 21.44 0.2M
2022-09-30 19.82 21.20 19.31 21.12 0.2M
2022-09-29 20.20 20.20 18.61 19.82 1.5M
2022-09-28 19.82 19.98 17.93 19.84 1.3M
2022-09-27 20.20 20.38 18.82 19.00 0.7M
2022-09-26 21.48 22.26 20.10 20.10 0.4M
2022-09-23 21.08 21.48 20.22 21.36 0.2M
2022-09-22 23.00 23.02 20.88 21.08 0.3M
2022-09-21 22.00 23.08 21.66 22.34 0.3M
2022-09-20 22.30 22.70 21.10 21.94 0.8M
2022-09-19 25.00 25.80 22.20 22.30 0.2M
2022-09-16 22.80 24.40 21.98 24.04 1.1M
2022-09-15 24.18 24.42 22.68 22.76 0.2M
2022-09-14 25.00 25.74 23.60 24.18 0.2M
2022-09-13 26.94 27.44 25.20 25.30 0.2M
2022-09-12 26.02 26.96 25.72 26.94 0.1M
2022-09-09 25.40 26.38 24.92 26.02 0.1M
2022-09-08 25.00 26.54 24.60 25.70 0.1M
2022-09-07 26.22 26.22 24.66 25.38 0.1M
2022-09-06 25.56 26.74 25.50 26.22 0.1M
2022-09-05 25.86 25.92 24.72 25.56 0.1M
2022-09-02 24.62 26.86 24.40 25.92 0.2M
2022-09-01 24.90 25.42 24.00 24.44 0.3M
2022-08-31 25.02 25.78 24.72 25.42 0.1M
2022-08-30 25.00 26.12 24.74 25.00 0.2M
2022-08-29 24.48 25.32 23.92 25.00 0.2M
2022-08-26 25.28 26.16 24.46 24.50 0.1M
2022-08-25 26.00 26.50 24.82 25.24 0.2M
2022-08-24 25.70 26.40 24.52 25.80 0.2M
2022-08-23 25.52 26.64 24.92 25.26 0.1M
2022-08-22 26.44 27.08 25.52 25.52 0.4M
2022-08-19 27.98 28.00 26.40 26.46 0.3M
2022-08-18 27.70 28.62 27.46 27.96 0.3M
2022-08-17 29.70 29.70 27.64 27.70 0.4M
2022-08-16 30.50 30.80 29.58 29.68 0.1M
2022-08-15 32.62 32.86 30.08 30.16 0.4M
2022-08-12 30.50 32.36 30.02 31.76 0.3M
2022-08-11 29.66 31.32 28.90 30.72 0.3M
2022-08-10 27.88 29.88 27.18 29.66 0.3M
2022-08-09 29.44 29.88 27.80 27.90 0.3M
2022-08-08 30.00 30.32 28.70 29.44 0.3M
2022-08-05 30.00 30.78 29.24 29.60 0.5M
2022-08-04 29.76 30.04 28.96 29.30 0.2M
2022-08-03 28.66 29.74 28.36 29.48 0.3M
2022-08-02 30.44 30.46 28.36 28.42 0.5M
2022-08-01 29.06 31.10 27.50 30.44 0.8M
2022-07-29 26.02 29.32 26.02 29.02 0.9M
2022-07-28 25.20 26.46 23.60 26.34 0.9M
2022-07-27 24.44 24.52 23.00 23.64 0.5M
2022-07-26 24.30 26.40 23.90 24.44 0.5M
2022-07-25 24.62 25.12 23.54 24.28 0.3M
2022-07-22 23.10 24.80 22.66 24.62 0.3M
2022-07-21 23.16 23.60 22.66 22.98 0.2M
2022-07-20 22.40 23.52 21.88 23.12 0.3M
2022-07-19 22.00 22.46 21.08 22.40 0.3M
2022-07-18 22.64 22.96 21.70 21.90 0.7M
2022-07-15 21.00 21.92 19.94 21.80 0.3M
2022-07-14 21.16 21.16 19.94 20.52 0.4M
2022-07-13 22.00 23.46 20.42 21.16 0.5M
2022-07-12 21.62 22.16 19.80 22.00 0.3M
2022-07-11 20.82 21.80 19.96 21.40 0.3M
2022-07-08 21.34 21.34 19.90 20.66 0.2M
2022-07-07 21.84 21.84 19.53 20.44 0.3M
2022-07-06 19.03 20.88 19.01 20.64 0.5M
2022-07-05 19.63 20.34 18.52 18.90 0.3M
2022-07-04 21.64 22.50 19.39 19.39 0.2M
2022-07-01 20.28 21.50 19.92 21.34 0.2M
2022-06-30 21.28 21.46 19.90 20.28 0.4M
2022-06-29 22.04 22.34 20.74 21.36 0.2M
2022-06-28 23.00 24.16 21.46 22.14 0.6M
2022-06-27 23.90 24.32 22.44 22.52 0.4M
2022-06-23 21.60 22.26 20.56 21.14 0.3M
2022-06-22 22.54 22.54 20.58 21.40 0.5M
2022-06-21 23.92 24.52 22.28 22.34 0.3M
2022-06-20 22.40 24.40 22.38 23.92 0.4M
2022-06-17 23.10 25.02 22.06 22.06 3.0M
2022-06-16 26.40 26.40 22.00 22.80 0.4M
2022-06-15 25.92 26.02 24.00 24.60 0.3M
2022-06-14 26.84 26.84 23.88 24.04 0.5M
2022-06-13 26.48 26.90 25.56 26.40 0.3M
2022-06-10 28.90 28.90 26.48 26.48 0.2M
2022-06-09 29.24 29.66 28.02 28.24 0.2M
2022-06-08 28.60 30.90 28.14 29.70 0.4M
2022-06-07 29.98 29.98 27.50 28.60 0.5M
2022-06-03 31.40 31.60 28.88 28.88 0.5M
2022-06-02 35.20 35.20 30.00 30.72 0.8M
2022-06-01 37.18 37.80 34.44 34.44 0.1M
2022-05-31 38.98 38.98 36.78 37.18 0.2M
2022-05-30 37.00 39.22 36.26 38.50 0.1M
2022-05-27 38.00 38.96 37.10 38.00 0.1M
2022-05-25 37.00 37.36 36.80 36.80 0.0M
2022-05-24 38.22 38.30 36.52 36.70 0.0M
2022-05-23 38.20 39.88 36.52 38.22 0.0M
2022-05-20 38.20 39.50 37.74 38.00 0.0M
2022-05-19 36.76 38.88 35.28 38.20 0.1M
2022-05-18 37.00 37.84 36.24 36.76 0.1M
2022-05-17 39.98 39.98 36.80 37.00 0.1M
2022-05-16 37.20 38.92 37.02 37.44 0.1M
2022-05-13 36.74 39.76 36.74 37.00 0.1M
2022-05-12 39.00 39.00 34.60 35.90 0.1M
2022-05-11 38.22 40.00 35.34 38.72 0.3M
2022-05-10 36.00 36.50 34.44 35.20 0.2M
2022-05-09 37.76 39.02 34.24 34.80 0.1M
2022-05-06 39.80 40.92 37.32 37.76 0.2M
2022-05-05 41.02 43.10 39.66 39.80 0.1M
2022-05-04 42.30 42.30 40.48 41.00 0.1M
2022-05-03 44.00 45.36 42.28 42.30 0.0M
2022-05-02 45.12 45.22 43.38 43.58 0.1M
2022-04-29 46.90 47.00 45.06 45.12 0.1M
2022-04-28 47.50 47.94 46.06 46.30 0.5M
2022-04-27 47.12 48.74 47.00 47.00 0.1M
2022-04-26 50.80 51.25 46.50 47.14 0.1M
2022-04-25 52.20 53.40 49.78 49.92 0.1M
2022-04-22 54.55 55.05 53.40 53.40 0.0M
2022-04-21 55.25 56.15 53.60 54.55 0.1M
2022-04-20 58.95 58.95 55.20 55.20 0.0M
2022-04-19 60.00 60.95 56.40 56.75 0.1M
2022-04-14 59.50 61.50 59.50 60.00 0.0M
2022-04-13 63.70 63.70 57.10 59.50 0.0M
2022-04-12 61.95 63.25 60.05 61.25 0.0M
2022-04-11 64.80 64.80 61.20 61.95 0.0M
2022-04-08 64.50 66.20 63.55 64.80 0.0M
2022-04-07 66.05 67.25 63.95 64.45 0.0M
2022-04-06 68.30 69.05 64.65 65.70 0.0M
2022-04-05 70.60 71.40 67.90 68.30 0.0M
2022-04-04 65.65 71.00 64.90 70.60 0.1M
2022-04-01 68.20 68.20 65.30 68.00 0.0M
2022-03-31 67.20 67.70 66.00 66.70 0.0M
2022-03-30 66.40 68.20 64.20 67.20 0.0M
2022-03-29 65.25 66.95 64.25 66.40 0.1M
2022-03-28 64.95 65.00 63.00 63.55 0.0M
2022-03-25 64.95 66.70 63.05 63.20 0.0M
2022-03-24 66.00 66.25 64.20 65.00 0.0M
2022-03-23 68.00 68.30 66.00 66.25 0.0M
2022-03-22 67.35 68.75 67.20 68.40 0.0M
2022-03-21 68.50 70.50 66.10 68.15 0.0M
2022-03-18 68.00 69.15 65.55 68.45 0.1M
2022-03-17 68.05 68.45 65.00 67.50 0.1M
2022-03-16 64.20 66.50 62.90 66.00 0.1M
2022-03-15 65.45 67.30 63.45 64.20 0.1M
2022-03-14 64.50 68.25 64.50 66.65 0.0M
2022-03-11 61.15 65.95 61.15 64.50 0.1M
2022-03-10 62.05 64.50 61.80 62.40 0.0M
2022-03-09 60.05 64.00 60.05 62.05 0.1M
2022-03-08 61.50 64.00 58.85 59.35 0.1M
2022-03-07 60.00 64.00 58.55 61.40 0.1M
2022-03-04 62.90 63.50 60.50 61.20 0.0M
2022-03-03 64.00 65.20 61.00 62.90 0.1M
2022-03-02 61.10 61.85 58.00 60.95 0.1M
2022-03-01 65.00 65.90 61.30 61.70 0.1M
2022-02-28 67.85 70.85 60.20 64.40 0.1M
2022-02-25 59.70 63.65 59.10 62.30 0.1M
2022-02-24 59.15 63.70 56.00 59.65 0.2M
2022-02-23 61.90 65.80 61.90 64.70 0.1M
2022-02-22 58.00 63.40 58.00 61.85 0.1M
2022-02-21 65.65 66.05 60.25 63.35 0.1M
2022-02-18 66.50 68.05 65.20 66.05 0.1M
2022-02-17 69.70 70.95 66.75 66.75 0.1M
2022-02-16 68.55 69.60 66.70 68.15 0.1M
2022-02-15 64.70 69.60 64.70 68.30 0.1M
2022-02-14 67.20 67.20 62.95 64.40 0.1M
2022-02-11 68.70 69.65 67.70 68.55 0.0M
2022-02-10 68.50 70.80 68.20 68.75 0.0M
2022-02-09 67.80 70.55 67.80 69.55 0.1M
2022-02-08 70.50 70.75 67.30 67.80 0.1M
2022-02-07 69.10 71.20 69.10 70.35 0.1M
2022-02-04 70.10 71.30 68.50 69.10 0.0M
2022-02-03 74.25 74.75 70.50 70.70 0.3M
2022-02-02 72.00 75.55 72.00 73.95 0.2M
2022-02-01 72.25 72.25 69.90 71.30 0.1M
2022-01-31 67.50 70.90 67.50 69.55 0.1M
2022-01-28 69.50 69.50 66.00 67.50 0.0M
2022-01-27 68.95 69.65 66.20 69.45 0.1M
2022-01-26 64.55 69.90 64.55 69.00 0.1M
2022-01-25 63.55 66.65 62.90 63.80 0.1M
2022-01-24 68.45 68.45 63.00 63.55 0.1M
2022-01-21 69.05 70.30 66.85 67.85 0.3M
2022-01-20 68.50 70.65 66.30 69.00 0.2M
2022-01-19 66.25 67.95 65.60 67.10 0.1M
2022-01-18 70.65 70.70 67.00 67.90 0.1M
2022-01-17 73.15 73.20 68.20 70.65 0.1M
2022-01-14 75.00 76.00 73.00 73.15 0.1M
2022-01-13 78.85 80.10 74.70 75.00 0.1M
2022-01-12 77.30 81.50 76.50 78.90 0.1M
2022-01-11 76.55 78.10 75.00 77.30 0.1M
2022-01-10 83.80 83.85 75.05 76.40 0.2M
2022-01-07 87.75 87.75 83.10 85.05 0.1M
2022-01-05 89.15 89.60 86.55 87.75 0.0M
2022-01-04 91.30 92.05 88.05 89.60 0.1M
2022-01-03 87.05 90.45 87.05 89.10 0.0M