Fastighets AB Balder (publ) (BALD-B.ST) — 주가 히스토리

2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.

일별 주가

날짜	시가	고가	저가	종가	등락률	거래량
2026-10-16	45.54	45.98	45.13	45.96	+1.01%	2,696,016
2026-10-15	44.85	45.72	44.50	45.50	+1.90%	2,649,060
2026-10-14	44.30	45.20	44.30	44.65	+1.13%	1,474,263
2026-10-13	43.80	44.73	43.76	44.15	+1.47%	1,323,169
2026-10-12	44.05	44.35	43.31	43.51	-1.36%	2,231,617
2026-10-09	44.33	44.95	44.11	44.11	-0.50%	2,213,295
2026-10-08	45.08	45.20	44.26	44.33	-1.75%	2,241,204
2026-10-07	45.61	46.01	45.11	45.12	-1.46%	2,153,193
2026-10-06	45.55	45.93	45.48	45.79	+1.19%	1,323,106
2026-10-05	45.20	45.80	44.80	45.25	+0.31%	1,815,473
2026-10-02	46.50	46.50	45.10	45.11	-3.20%	4,326,075
2026-10-01	46.70	47.61	46.54	46.60	-0.87%	1,563,567
2026-09-30	48.28	48.28	46.85	47.01	-2.41%	3,544,398
2026-09-29	48.00	48.64	47.68	48.17	+0.63%	2,049,775
2026-09-28	48.15	48.56	47.56	47.87	+0.72%	2,374,046
2026-09-25	48.20	48.52	47.50	47.53	-0.86%	1,552,385
2026-09-24	48.70	49.17	47.94	47.94	-2.38%	1,901,388
2026-09-23	49.73	49.76	48.72	49.11	-0.89%	1,830,400
2026-09-22	50.30	50.44	49.55	49.55	-1.53%	1,775,637
2026-09-21	49.40	50.32	49.21	50.32	+2.09%	2,110,941
2026-09-18	50.50	50.50	49.29	49.29	-2.43%	4,014,666
2026-09-17	50.26	50.64	49.91	50.52	+0.52%	2,549,350
2026-09-16	49.94	50.64	49.94	50.26	+0.48%	2,397,708
2026-09-15	50.30	50.40	49.30	50.02	-1.07%	3,928,046
2026-09-14	51.42	51.78	50.44	50.56	-1.52%	1,824,466
2026-09-11	51.68	51.96	51.12	51.34	-0.77%	1,843,141
2026-09-10	53.44	54.14	51.68	51.74	-3.51%	4,316,648
2026-09-09	53.82	54.26	53.34	53.62	-0.85%	2,606,279
2026-09-08	54.16	54.74	53.76	54.08	-0.15%	2,462,568
2026-09-07	53.06	54.32	52.44	54.16	+0.82%	3,159,744
2026-09-04	53.04	53.72	52.42	53.72	+1.02%	2,250,955
2026-09-03	52.40	53.60	52.10	53.18	+1.80%	3,490,256
2026-09-02	52.66	52.94	51.60	52.24	-0.80%	3,141,725
2026-09-01	52.42	53.10	52.18	52.66	+0.04%	2,419,604
2026-08-31	52.92	53.38	52.30	52.64	-1.42%	38,816,576
2026-08-28	53.78	54.18	53.14	53.40	-0.56%	3,857,398
2026-08-27	53.10	53.94	52.74	53.70	+0.86%	2,991,698
2026-08-26	53.50	53.60	52.64	53.24	-0.19%	1,897,110
2026-08-25	53.00	53.42	52.76	53.34	+0.00%	1,954,981
2026-08-24	53.52	53.74	52.88	53.34	-0.34%	2,658,026
2026-08-21	52.58	53.52	52.36	53.52	+1.29%	2,077,786
2026-08-20	52.78	53.18	52.46	52.84	+0.23%	1,534,753
2026-08-19	52.84	53.00	51.80	52.72	-0.53%	2,100,158
2026-08-18	52.80	53.60	52.58	53.00	-0.08%	1,771,314
2026-08-17	53.22	53.22	52.60	53.04	-0.56%	2,119,777
2026-08-14	54.24	54.46	52.70	53.34	-1.37%	2,129,850
2026-08-13	54.12	54.42	53.48	54.08	-0.07%	2,553,723
2026-08-12	53.82	54.58	53.40	54.12	+0.52%	1,080,652
2026-08-11	53.38	54.32	53.10	53.84	+0.52%	1,955,292
2026-08-10	53.78	54.20	53.26	53.56	-0.37%	2,335,793
2026-08-07	54.38	54.44	53.54	53.76	-1.25%	2,562,309
2026-08-06	54.40	55.00	53.98	54.44	-0.22%	2,238,983
2026-08-05	54.74	54.92	54.06	54.56	-0.44%	2,264,419
2026-08-04	52.50	54.86	52.50	54.80	+3.05%	2,629,469
2026-08-03	52.22	53.84	52.10	53.18	+1.96%	2,283,484
2026-07-31	52.34	52.70	52.00	52.16	-0.08%	1,940,988
2026-07-30	51.82	52.82	51.62	52.20	+0.19%	1,270,173
2026-07-29	52.86	52.90	51.98	52.10	-1.44%	1,474,457
2026-07-28	51.64	52.92	51.60	52.86	+2.80%	1,948,518
2026-07-27	50.28	51.48	50.10	51.42	+3.38%	2,019,210
2026-07-23	50.04	50.72	49.74	49.74	-0.52%	1,883,940
2026-07-22	49.70	50.70	49.20	50.00	+0.87%	2,016,486
2026-07-21	50.00	50.14	49.16	49.57	-1.18%	2,615,851
2026-07-20	50.32	50.72	49.90	50.16	-0.52%	2,112,353
2026-07-17	51.22	51.72	50.42	50.42	-1.56%	3,355,325
2026-07-16	52.04	52.10	51.22	51.22	-1.50%	2,483,799
2026-07-15	52.00	52.52	51.52	52.00	-0.12%	2,441,164
2026-07-14	52.12	52.70	50.24	52.06	-1.66%	4,632,824
2026-07-13	52.94	53.18	52.52	52.94	-0.23%	1,154,831
2026-07-10	52.62	53.82	52.60	53.06	+1.22%	1,094,151
2026-07-09	52.26	52.48	51.56	52.42	+0.85%	1,354,023
2026-07-08	54.28	54.47	51.80	51.98	-4.94%	2,617,474
2026-07-07	54.60	55.38	54.40	54.68	+0.15%	1,790,901
2026-07-06	54.76	55.02	54.12	54.60	+0.33%	1,137,603
2026-07-03	53.52	54.92	53.36	54.42	+1.87%	1,898,517
2026-07-02	51.86	53.80	51.56	53.42	+3.01%	2,645,822
2026-07-01	52.12	52.16	50.78	51.86	+0.27%	1,995,235
2026-06-30	51.20	52.16	51.00	51.72	+1.13%	1,934,634
2026-06-29	51.10	51.42	50.50	51.14	+0.20%	1,102,471
2026-06-26	51.00	51.40	50.34	51.04	+0.16%	1,137,833
2026-06-25	51.10	52.16	50.96	50.96	-0.20%	1,839,724
2026-06-24	50.56	51.18	49.91	51.06	+1.92%	2,448,778
2026-06-23	50.34	50.90	50.00	50.10	-0.48%	4,184,622
2026-06-22	50.34	50.64	49.66	50.34	-0.12%	1,478,945
2026-06-18	50.22	50.40	49.12	50.40	+0.28%	3,509,204
2026-06-17	50.38	51.12	50.18	50.26	-0.36%	1,541,885
2026-06-16	50.82	51.42	50.22	50.44	-0.75%	1,896,023
2026-06-15	52.12	52.70	50.82	50.82	-1.17%	1,656,039
2026-06-12	51.32	51.82	50.88	51.42	+1.70%	2,144,812
2026-06-11	50.74	51.26	49.92	50.56	-1.02%	5,681,723
2026-06-10	50.20	51.14	49.84	51.08	+1.75%	2,455,565
2026-06-09	49.25	50.76	49.00	50.20	+1.50%	2,504,394
2026-06-08	50.16	50.18	49.18	49.46	-1.63%	2,164,632
2026-06-05	51.02	51.62	50.28	50.28	-1.45%	1,855,662
2026-06-04	51.30	51.80	50.54	51.02	-0.16%	2,036,379
2026-06-03	51.10	51.48	50.64	51.10	+0.00%	2,654,191
2026-06-02	52.14	53.00	50.90	51.10	-1.16%	2,943,176
2026-06-01	53.02	53.02	51.46	51.70	-2.49%	1,430,704
2026-05-29	53.28	53.54	52.80	53.02	-0.49%	3,494,776
2026-05-28	53.20	53.60	52.76	53.28	-0.67%	1,219,412
2026-05-27	53.10	54.50	53.02	53.64	+0.83%	1,450,433
2026-05-26	54.12	54.36	53.20	53.20	-1.81%	1,059,659
2026-05-25	54.12	54.60	53.94	54.18	+2.15%	1,350,464
2026-05-22	53.26	53.66	52.64	53.04	+0.00%	2,084,157
2026-05-21	53.42	53.70	52.72	53.04	-0.71%	1,765,786
2026-05-20	52.16	54.06	52.02	53.42	+1.56%	1,745,865
2026-05-19	52.18	53.12	52.18	52.60	+0.54%	1,793,494
2026-05-18	51.60	52.86	51.28	52.32	+0.42%	2,339,343
2026-05-15	53.70	53.76	52.10	52.10	-2.29%	3,042,466
2026-05-13	53.64	53.86	53.16	53.32	-0.82%	1,359,930
2026-05-12	54.30	54.64	53.32	53.76	-1.50%	2,279,211
2026-05-11	53.04	55.16	52.22	54.58	+5.77%	4,120,878
2026-05-08	51.03	51.77	50.39	51.60	-0.18%	5,893,322
2026-05-07	51.95	52.18	51.42	51.69	-0.61%	4,322,727
2026-05-06	51.04	52.94	50.86	52.01	+2.98%	2,447,688
2026-05-05	50.51	51.27	50.36	50.51	+0.00%	1,338,933
2026-05-04	51.81	52.14	49.52	50.51	-0.95%	1,931,343
2026-04-30	50.19	50.99	50.12	50.99	+0.29%	1,627,670
2026-04-29	51.19	51.19	50.43	50.84	-0.69%	1,308,655
2026-04-28	51.56	51.71	50.65	51.19	-1.15%	1,182,545
2026-04-27	52.34	52.51	51.66	51.79	-1.34%	1,297,788
2026-04-24	53.10	53.23	52.38	52.49	-1.91%	1,993,280
2026-04-23	54.85	54.94	53.44	53.51	-2.80%	1,642,690
2026-04-22	55.20	55.52	54.66	55.05	-0.40%	2,573,021
2026-04-21	56.61	56.69	55.07	55.28	-1.75%	1,673,729
2026-04-20	57.00	57.36	56.22	56.26	-2.07%	1,491,539
2026-04-17	56.78	58.17	56.61	57.45	+1.34%	3,261,288
2026-04-16	55.94	56.93	55.57	56.69	+1.43%	1,816,593
2026-04-15	55.44	56.13	55.22	55.89	+0.80%	1,625,407
2026-04-14	54.83	55.76	54.83	55.44	+1.50%	2,925,035
2026-04-13	54.29	54.87	54.18	54.63	-0.10%	1,981,502
2026-04-10	54.87	55.39	54.52	54.68	-0.34%	1,890,133
2026-04-09	54.14	54.94	53.92	54.87	+0.92%	2,181,259
2026-04-08	54.74	55.65	54.37	54.37	+2.31%	2,419,207
2026-04-07	53.23	53.59	52.71	53.14	+0.85%	4,035,224
2026-04-02	51.75	52.88	51.45	52.70	+0.25%	1,648,034
2026-04-01	52.29	53.14	52.16	52.57	+2.72%	3,050,299
2026-03-31	50.93	51.77	50.73	51.17	+0.88%	4,278,571
2026-03-30	49.76	50.99	49.28	50.73	+2.05%	2,942,330
2026-03-27	49.86	50.23	49.45	49.71	-0.96%	2,911,186
2026-03-26	50.52	50.84	50.06	50.19	-1.89%	2,815,109
2026-03-25	51.36	51.95	50.56	51.16	+0.77%	3,707,324
2026-03-24	50.67	51.27	50.34	50.77	+0.77%	1,534,058
2026-03-23	51.14	52.21	49.19	50.38	-3.83%	4,914,673
2026-03-20	54.29	55.13	52.27	52.38	-3.42%	2,986,577
2026-03-19	54.85	55.28	54.24	54.24	-2.60%	1,666,960
2026-03-18	56.72	57.30	55.65	55.68	-1.77%	2,575,851
2026-03-17	57.15	57.36	56.50	56.69	-0.81%	1,086,500
2026-03-16	56.45	57.86	56.45	57.15	+0.56%	941,374
2026-03-13	57.10	57.49	56.35	56.84	-0.49%	1,632,913
2026-03-12	57.24	57.62	56.82	57.11	-0.68%	1,581,771
2026-03-11	58.30	58.34	57.13	57.50	-1.81%	2,127,421
2026-03-10	58.47	59.03	58.34	58.56	+1.68%	1,506,101
2026-03-09	59.03	59.03	57.24	57.60	-4.02%	2,442,302
2026-03-06	60.73	61.14	59.73	60.01	-1.19%	2,539,025
2026-03-05	60.90	61.68	60.42	60.73	-0.55%	1,857,815
2026-03-04	60.21	61.27	59.97	61.07	+1.42%	2,291,061
2026-03-03	61.12	61.20	59.60	60.21	-2.41%	3,390,818
2026-03-02	61.81	62.20	61.35	61.70	-2.12%	1,306,096
2026-02-27	62.63	63.41	62.33	63.04	+0.68%	2,107,462
2026-02-26	61.16	62.94	60.81	62.61	+2.37%	4,208,955
2026-02-25	61.01	61.53	60.33	61.16	+0.37%	1,836,153
2026-02-24	60.49	61.94	60.38	60.94	+0.64%	1,774,058
2026-02-23	61.07	61.42	60.38	60.55	-1.06%	1,585,319
2026-02-20	60.05	61.31	60.05	61.20	+3.68%	2,051,197
2026-02-19	58.95	60.25	58.91	59.03	+0.13%	1,996,127
2026-02-18	60.42	60.60	58.95	58.95	-2.61%	2,948,398
2026-02-17	58.86	60.53	58.75	60.53	+2.84%	4,005,509
2026-02-16	59.29	59.81	58.65	58.86	-0.35%	1,847,569
2026-02-13	60.79	60.86	58.65	59.06	-3.49%	3,821,149
2026-02-12	60.81	61.48	58.64	61.20	+1.07%	3,592,599
2026-02-11	62.44	62.53	60.53	60.55	-2.80%	3,311,753
2026-02-10	61.55	62.31	61.22	62.29	+1.85%	2,836,991
2026-02-09	62.48	63.09	60.51	61.16	-1.52%	2,009,261
2026-02-06	61.05	62.65	60.77	62.11	+0.03%	2,611,166
2026-02-05	62.70	62.70	60.88	62.09	-0.83%	1,728,882
2026-02-04	61.22	63.02	60.62	62.61	+2.18%	1,801,640
2026-02-03	62.05	62.11	60.86	61.27	-1.26%	1,459,599
2026-02-02	62.18	62.61	61.57	62.05	-0.27%	1,296,254
2026-01-30	62.65	63.02	61.59	62.22	-1.12%	1,826,562
2026-01-29	61.22	63.48	60.97	62.92	+2.79%	1,791,276
2026-01-28	60.10	61.44	59.68	61.22	+1.85%	964,494
2026-01-27	61.05	61.07	59.97	60.10	-1.52%	1,212,273
2026-01-26	61.46	61.92	60.70	61.03	-0.69%	812,616
2026-01-23	61.59	61.96	61.01	61.46	-0.36%	787,464
2026-01-22	61.25	62.14	60.86	61.68	+1.53%	1,234,045
2026-01-21	60.51	60.75	59.69	60.75	+0.00%	1,507,014
2026-01-20	62.52	62.65	60.75	60.75	-2.82%	2,154,680
2026-01-19	62.44	63.70	61.94	62.52	-1.23%	1,135,981
2026-01-16	63.83	64.32	62.94	63.30	-0.93%	1,331,091
2026-01-15	62.79	63.94	62.37	63.89	+1.80%	1,221,998
2026-01-14	64.50	64.50	61.68	62.76	-2.76%	2,083,294
2026-01-13	64.41	64.69	63.65	64.54	-0.29%	1,678,441
2026-01-12	65.99	65.99	64.58	64.72	-1.83%	1,405,084
2026-01-09	64.69	66.12	64.13	65.93	+1.63%	884,957
2026-01-08	66.02	66.49	64.87	64.87	-1.74%	1,167,599
2026-01-07	63.87	66.02	63.57	66.02	+5.58%	2,724,245
2026-01-05	62.55	62.92	62.03	62.53	-0.15%	871,579
2026-01-02	63.30	63.44	62.37	62.63	-1.06%	1,258,853
2025-12-30	62.40	63.41	62.03	63.30	+1.37%	1,315,028
2025-12-29	61.44	62.57	61.05	62.44	+1.79%	1,095,705
2025-12-23	60.97	61.96	60.96	61.35	+0.36%	971,321
2025-12-22	61.23	61.51	60.34	61.12	-0.21%	899,075
2025-12-19	61.01	61.46	60.36	61.25	-0.03%	2,128,313
2025-12-18	60.79	61.27	60.34	61.27	+0.79%	2,028,015
2025-12-17	60.60	61.07	59.99	60.79	+0.40%	1,779,469
2025-12-16	61.25	61.33	60.12	60.55	-0.52%	2,298,063
2025-12-15	61.35	61.66	60.77	60.86	-0.64%	1,993,754
2025-12-12	60.70	61.83	60.62	61.25	+0.86%	2,077,001
2025-12-11	60.90	60.97	60.01	60.73	-0.15%	1,608,471
2025-12-10	60.16	61.01	59.92	60.83	+1.17%	1,388,991
2025-12-09	60.75	61.25	60.08	60.12	-1.16%	1,287,540
2025-12-08	62.00	62.26	60.83	60.83	-2.06%	1,197,662
2025-12-05	61.70	62.83	61.70	62.11	+0.39%	1,240,791
2025-12-04	60.99	62.18	60.99	61.87	+1.59%	931,453
2025-12-03	61.72	62.24	60.75	60.90	-1.29%	1,114,056
2025-12-02	62.09	62.59	61.68	61.70	-0.84%	1,223,967
2025-12-01	63.04	63.11	62.01	62.22	-1.30%	1,264,349
2025-11-28	63.50	63.87	62.63	63.04	-0.73%	1,945,840
2025-11-27	63.41	63.81	62.83	63.50	+0.06%	701,365
2025-11-26	62.74	63.63	62.20	63.46	+0.86%	879,857
2025-11-25	63.13	63.61	62.63	62.92	-0.38%	985,008
2025-11-24	62.68	63.65	62.50	63.17	+0.80%	1,433,519
2025-11-21	61.98	62.74	61.55	62.66	+1.05%	2,387,819
2025-11-20	63.57	63.74	61.88	62.01	-2.05%	1,793,740
2025-11-19	63.13	63.65	62.40	63.31	+0.21%	1,222,638
2025-11-18	63.11	63.70	62.68	63.18	-0.67%	1,433,516
2025-11-17	62.03	64.43	62.00	63.61	+2.54%	2,353,489
2025-11-14	61.88	62.11	61.22	62.03	-0.42%	1,514,125
2025-11-13	62.76	63.17	62.09	62.29	-0.47%	1,093,553
2025-11-12	62.40	62.83	61.51	62.59	+0.87%	1,822,876
2025-11-11	62.18	62.57	61.16	62.05	+0.24%	2,227,471
2025-11-10	63.20	63.55	61.81	61.90	-2.26%	1,870,637
2025-11-07	63.02	64.04	63.02	63.33	+0.35%	837,554
2025-11-06	63.48	63.80	63.04	63.11	+0.21%	1,126,780
2025-11-05	63.57	64.13	62.79	62.98	-1.25%	2,503,331
2025-11-04	63.52	64.24	63.48	63.78	+0.23%	1,789,391
2025-11-03	64.87	65.21	63.63	63.63	-1.52%	1,307,356
2025-10-31	65.65	65.80	64.61	64.61	-1.58%	1,054,231
2025-10-30	65.56	66.38	65.56	65.65	-0.25%	1,298,061
2025-10-29	65.99	67.49	65.75	65.82	-0.17%	1,647,419
2025-10-28	68.31	68.38	65.93	65.93	-3.22%	1,818,935
2025-10-27	68.88	69.05	68.01	68.12	-0.94%	1,092,518
2025-10-24	68.62	69.07	66.91	68.77	+0.49%	1,504,277
2025-10-23	68.79	68.94	68.03	68.44	-0.51%	1,737,040
2025-10-22	69.33	69.79	68.29	68.79	-0.70%	2,643,137
2025-10-21	67.25	69.33	67.25	69.27	+2.84%	1,462,319
2025-10-20	67.23	67.43	66.34	67.36	+0.47%	814,042
2025-10-17	68.05	68.05	66.23	67.04	-1.47%	1,487,220
2025-10-16	66.82	68.05	66.58	68.05	+1.47%	1,233,197

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 10월 (+2.75%). 가장 약한 달: 3월 (-16.60%). 일별 데이터 2년치(2025–2026) 기준.

1월+1.13%
2월-0.92%
3월-16.60%
4월+2.68%
5월+1.09%
6월+2.25%
7월-3.57%
8월+0.12%
9월-5.31%
10월+2.75%
11월-0.93%
12월+1.73%

FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준

빠른 답변

Fastighets AB Balder (publ) (BALD-B.ST)의 최근 종가는 얼마입니까?

2026-10-16 기준 45.96. Closelook 데이터 레이크의 일별 가격 기록 기준.

BALD-B.ST의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 69.79, 최저 43.31 (2026-10-16 기준).

Fastighets AB Balder (publ)이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 BALD-B.ST의 가장 강한 달은 10월(평균 +2.75%), 가장 약한 달은 3월(평균 -16.60%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

2년(2025–2026). Closelook 데이터 레이크의 일봉 448개로 계산.