First North All Share SEK (FIRSTNORTHSEK)

FIRSTNORTHSEK
🏛️ 스웨덴 →
124.94
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
2023-12-29 125.47 125.82 125.13 125.82 0.0M
2023-12-28 123.96 125.59 123.96 125.49 0.0M
2023-12-27 123.06 124.20 123.06 123.75 0.0M
2023-12-22 121.79 122.98 121.79 122.98 0.0M
2023-12-21 122.36 122.36 121.67 122.26 0.0M
2023-12-20 122.35 122.82 122.22 122.78 0.0M
2023-12-19 121.61 122.54 121.61 122.25 0.0M
2023-12-18 121.14 121.41 120.70 121.23 0.0M
2023-12-15 121.02 121.28 120.39 120.74 0.0M
2023-12-14 118.95 121.09 118.95 120.60 0.0M
2023-12-13 117.53 118.63 117.53 118.46 0.0M
2023-12-12 118.31 118.31 117.20 117.46 0.0M
2023-12-11 118.54 118.64 117.86 118.25 0.0M
2023-12-08 118.49 118.85 118.15 118.65 0.0M
2023-12-07 117.90 118.37 117.01 118.24 0.0M
2023-12-06 117.47 118.01 117.36 118.01 0.0M
2023-12-05 116.50 117.41 116.50 117.40 0.0M
2023-12-04 116.95 117.63 116.49 116.65 0.0M
2023-12-01 116.62 116.89 116.14 116.72 0.0M
2023-11-30 116.95 117.06 116.21 116.70 0.0M
2023-11-29 116.05 117.05 116.05 116.84 0.0M
2023-11-28 116.31 116.51 115.19 116.15 0.0M
2023-11-27 117.17 117.34 116.59 116.59 0.0M
2023-11-24 117.34 117.53 116.83 117.15 0.0M
2023-11-23 116.44 117.40 116.37 117.22 0.0M
2023-11-22 115.98 116.56 115.82 116.53 0.0M
2023-11-21 116.88 117.06 115.57 115.72 0.0M
2023-11-20 116.30 116.70 115.98 116.63 0.0M
2023-11-17 115.30 116.13 115.30 116.11 0.0M
2023-11-16 116.23 116.28 115.28 115.30 0.0M
2023-11-15 116.60 117.16 115.87 116.13 0.0M
2023-11-14 114.63 116.64 114.38 116.63 0.0M
2023-11-13 115.28 115.46 114.07 114.27 0.0M
2023-11-10 115.39 115.64 114.69 115.00 0.0M
2023-11-09 114.17 115.62 114.17 115.52 0.0M
2023-11-08 115.38 115.65 114.23 115.30 0.0M
2023-11-07 115.98 116.47 114.73 115.10 0.0M
2023-11-06 115.33 116.08 114.90 115.77 0.0M
2023-11-03 114.81 115.57 114.80 115.10 0.0M
2023-11-02 113.35 114.66 112.99 114.33 0.0M
2023-11-01 113.17 113.80 112.49 112.93 0.0M
2023-10-31 110.88 112.61 110.83 112.57 0.0M
2023-10-30 109.66 110.58 109.66 110.51 0.0M
2023-10-27 110.73 110.93 109.21 109.71 0.0M
2023-10-26 108.96 110.44 108.76 110.00 0.0M
2023-10-25 112.30 112.42 109.06 109.46 0.0M
2023-10-24 110.71 111.77 110.71 111.71 0.0M
2023-10-23 112.34 112.90 110.48 110.86 0.0M
2023-10-20 112.51 113.10 111.52 112.17 0.0M
2023-10-19 114.63 115.66 113.21 113.32 0.0M
2023-10-18 115.84 116.11 115.03 115.09 0.0M
2023-10-17 118.27 118.40 115.20 116.12 0.0M
2023-10-16 120.45 120.45 118.17 118.40 0.0M
2023-10-13 121.77 121.78 119.82 119.84 0.0M
2023-10-12 123.00 123.28 121.80 121.80 0.0M
2023-10-11 122.45 122.97 122.31 122.51 0.0M
2023-10-10 121.85 123.23 121.85 123.17 0.0M
2023-10-09 123.18 123.18 121.24 121.39 0.0M
2023-10-06 123.35 123.79 122.36 123.30 0.0M
2023-10-05 121.64 122.87 121.64 122.49 0.0M
2023-10-04 122.92 122.92 121.28 121.46 0.0M
2023-10-03 124.61 124.75 123.10 123.32 0.0M
2023-10-02 125.14 125.69 124.22 124.45 0.0M
2023-09-29 124.55 125.29 124.55 124.94 0.0M
2023-09-28 125.29 125.46 123.83 124.28 0.0M
2023-09-27 124.98 125.80 124.62 124.92 0.0M
2023-09-26 126.61 126.68 124.72 124.82 0.0M
2023-09-25 127.68 127.93 126.10 126.44 0.0M
2023-09-22 128.02 128.15 127.36 127.59 0.0M
2023-09-21 128.20 128.21 127.50 127.82 0.0M
2023-09-20 127.88 128.82 127.88 128.40 0.0M
2023-09-19 128.46 128.46 127.45 127.77 0.0M
2023-09-18 129.51 129.67 128.00 128.31 0.0M
2023-09-15 130.02 130.18 129.03 129.04 0.0M
2023-09-14 129.76 130.14 129.35 129.87 0.0M
2023-09-13 129.98 130.15 128.68 129.57 0.0M
2023-09-12 131.39 131.85 129.78 130.17 0.0M
2023-09-11 132.20 132.39 131.15 131.27 0.0M
2023-09-08 132.59 132.78 131.83 132.04 0.0M
2023-09-07 133.52 133.64 132.43 132.58 0.0M
2023-09-06 134.14 134.34 133.52 133.52 0.0M
2023-09-05 135.10 135.32 134.01 134.08 0.0M
2023-09-04 135.97 136.25 134.97 135.03 0.0M
2023-09-01 135.04 135.53 134.52 135.53 0.0M
2023-08-31 134.06 135.01 133.87 135.01 0.0M
2023-08-30 134.45 134.95 133.97 134.34 0.0M
2023-08-29 133.89 134.37 133.60 134.34 0.0M
2023-08-28 133.61 134.40 133.08 133.62 0.0M
2023-08-25 132.46 133.41 132.45 133.33 0.0M
2023-08-24 133.71 134.22 132.35 132.57 0.0M
2023-08-23 134.52 134.56 133.35 133.94 0.0M
2023-08-22 133.93 134.75 133.93 134.42 0.0M
2023-08-21 134.92 134.95 133.80 133.99 0.0M
2023-08-18 134.79 135.54 134.14 134.97 0.0M
2023-08-17 135.63 136.13 134.98 135.21 0.0M
2023-08-16 137.05 137.05 135.42 135.78 0.0M
2023-08-15 139.44 139.44 137.03 137.24 0.0M
2023-08-14 139.40 140.04 139.35 139.72 0.0M
2023-08-11 140.04 140.48 139.55 139.81 0.0M
2023-08-10 139.82 140.14 139.47 139.91 0.0M
2023-08-09 139.86 140.25 139.76 139.96 0.0M
2023-08-08 139.84 140.03 139.26 139.72 0.0M
2023-08-07 140.57 140.71 139.84 140.04 0.0M
2023-08-04 140.36 140.82 140.04 140.82 0.0M
2023-08-03 140.42 141.09 139.97 140.24 0.0M
2023-08-02 140.43 140.71 139.82 140.71 0.0M
2023-08-01 140.00 141.10 139.94 140.92 0.0M
2023-07-31 140.02 140.23 139.63 140.03 0.0M
2023-07-28 138.77 139.84 138.29 139.84 0.0M
2023-07-27 138.93 139.59 138.40 139.05 0.0M
2023-07-26 137.96 138.35 137.47 138.31 0.0M
2023-07-25 138.17 138.23 136.77 138.23 0.0M
2023-07-24 136.08 137.53 136.08 137.53 0.0M
2023-07-21 135.94 136.17 135.31 136.17 0.0M
2023-07-20 137.17 137.17 135.36 135.89 0.0M
2023-07-19 135.14 136.97 135.14 136.97 0.0M
2023-07-18 134.11 135.02 133.93 134.83 0.0M
2023-07-17 133.34 133.47 132.80 133.47 0.0M
2023-07-14 134.38 134.38 133.38 133.52 0.0M
2023-07-13 134.85 134.89 134.02 134.11 0.0M
2023-07-12 134.48 134.94 134.10 134.86 0.0M
2023-07-11 134.71 135.18 134.02 134.45 0.0M
2023-07-10 134.81 134.93 134.15 134.65 0.0M
2023-07-07 134.92 135.24 134.56 134.98 0.0M
2023-07-06 136.00 136.00 134.51 134.77 0.0M
2023-07-05 136.30 136.64 135.92 136.03 0.0M
2023-07-04 135.41 136.45 135.35 136.45 0.0M
2023-07-03 136.32 136.62 135.20 135.43 0.0M
2023-06-30 135.62 136.35 135.19 136.29 0.0M
2023-06-29 135.32 135.92 135.04 135.70 0.0M
2023-06-28 133.66 135.29 133.66 135.29 0.0M
2023-06-27 134.27 134.44 132.83 133.34 0.0M
2023-06-26 135.60 135.77 133.93 134.10 0.0M
2023-06-22 135.32 135.93 134.82 135.93 0.0M
2023-06-21 136.29 136.38 135.28 135.31 0.0M
2023-06-20 136.52 136.75 135.83 136.42 0.0M
2023-06-19 137.64 137.64 136.20 136.38 0.0M
2023-06-16 137.31 138.19 137.31 137.67 0.0M
2023-06-15 137.61 137.81 136.75 137.35 0.0M
2023-06-14 137.61 137.64 136.77 137.33 0.0M
2023-06-13 137.83 138.30 136.85 137.21 0.0M
2023-06-12 136.88 137.41 136.35 137.34 0.0M
2023-06-09 136.35 136.67 135.74 136.56 0.0M
2023-06-08 136.60 136.88 135.92 136.24 0.0M
2023-06-07 137.87 138.10 136.64 136.98 0.0M
2023-06-05 137.26 137.62 137.03 137.48 0.0M
2023-06-02 137.63 137.74 136.78 137.21 0.0M
2023-06-01 137.26 137.68 136.12 137.16 0.0M
2023-05-31 137.12 137.12 136.10 136.93 0.0M
2023-05-30 137.84 138.03 136.86 136.86 0.0M
2023-05-29 138.52 139.07 137.51 137.66 0.0M
2023-05-26 136.63 137.80 136.56 137.48 0.0M
2023-05-25 136.74 137.72 136.18 136.50 0.0M
2023-05-24 138.65 138.65 136.12 136.42 0.0M
2023-05-23 138.98 139.68 138.70 138.99 0.0M
2023-05-22 140.11 140.11 138.51 138.97 0.0M
2023-05-19 139.75 140.16 139.16 139.63 0.0M
2023-05-17 139.88 140.33 138.95 139.06 0.0M
2023-05-16 139.59 140.22 139.54 139.86 0.0M
2023-05-15 138.35 138.74 138.11 138.52 0.0M
2023-05-12 138.78 138.78 137.47 137.89 0.0M
2023-05-11 138.99 139.53 137.88 138.26 0.0M
2023-05-10 138.34 139.13 137.76 137.88 0.0M
2023-05-09 139.87 139.96 137.87 138.14 0.0M
2023-05-08 140.85 141.34 139.65 139.85 0.0M
2023-05-05 140.57 140.91 140.27 140.71 0.0M
2023-05-04 140.86 141.22 139.70 140.56 0.0M
2023-05-03 140.95 141.19 140.28 140.32 0.0M
2023-05-02 141.67 142.04 140.28 140.50 0.0M
2023-05-01 140.84 141.04 140.84 140.98 0.0M
2023-04-28 141.32 141.32 140.36 140.97 0.0M
2023-04-27 139.21 140.82 139.21 140.82 0.0M
2023-04-26 140.61 140.47 139.47 140.19 0.0M
2023-04-25 140.75 141.40 140.14 140.61 0.0M
2023-04-24 140.43 140.99 140.43 140.74 0.0M
2023-04-21 140.67 140.76 139.37 140.18 0.0M
2023-04-20 141.19 141.38 140.22 140.35 0.0M
2023-04-19 140.90 140.90 140.20 140.78 0.0M
2023-04-18 141.44 141.71 140.56 140.77 0.0M
2023-04-17 140.99 142.16 140.74 141.32 0.0M
2023-04-14 138.76 140.67 138.76 140.42 0.0M
2023-04-13 138.48 139.09 138.09 138.58 0.0M
2023-04-12 139.42 139.68 138.14 138.26 0.0M
2023-04-11 140.07 140.07 138.97 139.34 0.0M
2023-04-06 139.03 139.90 139.03 139.72 0.0M
2023-04-05 138.98 139.72 138.59 138.84 0.0M
2023-04-04 139.22 139.94 139.14 139.32 0.0M
2023-04-03 139.50 139.66 138.28 138.91 0.0M
2023-03-31 138.14 139.42 137.75 139.40 0.0M
2023-03-30 136.91 138.12 136.47 138.12 0.0M
2023-03-29 136.10 136.91 135.93 136.86 0.0M
2023-03-28 136.87 136.87 135.39 135.86 0.0M
2023-03-27 136.94 137.39 136.38 136.72 0.0M
2023-03-24 137.33 137.65 136.30 136.60 0.0M
2023-03-23 137.03 137.24 136.62 137.24 0.0M
2023-03-22 138.22 138.28 136.83 136.96 0.0M
2023-03-21 138.01 138.46 137.67 138.26 0.0M
2023-03-20 138.15 138.15 136.16 137.60 0.0M
2023-03-17 139.49 140.20 138.49 138.66 0.0M
2023-03-16 138.69 139.56 137.92 139.18 0.0M
2023-03-15 141.20 141.21 138.07 138.36 0.0M
2023-03-14 139.85 141.40 139.85 141.27 0.0M
2023-03-13 143.09 143.09 139.04 140.02 0.0M
2023-03-10 143.56 143.56 142.28 142.80 0.0M
2023-03-09 144.21 144.67 143.49 144.58 0.0M
2023-03-08 144.00 144.09 142.83 143.52 0.0M
2023-03-07 144.31 145.03 143.90 144.06 0.0M
2023-03-06 144.71 144.77 143.77 144.16 0.0M
2023-03-03 143.77 144.40 143.44 144.13 0.0M
2023-03-02 142.83 143.32 142.54 142.94 0.0M
2023-03-01 143.51 144.03 143.10 143.12 0.0M
2023-02-28 143.07 143.31 142.47 143.22 0.0M
2023-02-27 141.72 142.55 141.67 142.43 0.0M
2023-02-24 142.99 143.25 140.96 141.25 0.0M
2023-02-23 142.60 143.44 142.37 142.73 0.0M
2023-02-22 143.43 143.43 142.02 142.42 0.0M
2023-02-21 145.21 145.26 142.68 142.74 0.0M
2023-02-20 144.91 145.19 144.15 144.54 0.0M
2023-02-17 144.95 145.11 144.35 144.69 0.0M
2023-02-16 145.10 145.67 144.37 145.22 0.0M
2023-02-15 145.78 145.78 145.01 145.19 0.0M
2023-02-14 145.37 145.68 144.78 145.28 0.0M
2023-02-13 144.85 145.11 144.27 145.01 0.0M
2023-02-10 145.82 145.97 144.01 144.45 0.0M
2023-02-09 148.08 148.08 145.32 145.53 0.0M
2023-02-08 147.36 148.18 147.10 147.84 0.0M
2023-02-07 146.51 147.35 146.51 146.83 0.0M
2023-02-06 146.87 146.87 145.29 145.60 0.0M
2023-02-03 146.14 146.62 145.69 146.53 0.0M
2023-02-02 144.00 146.19 144.00 146.13 0.0M
2023-02-01 142.96 144.03 142.96 143.71 0.0M
2023-01-31 142.47 142.89 141.85 142.85 0.0M
2023-01-30 143.27 143.27 142.26 142.62 0.0M
2023-01-27 142.76 142.94 142.26 142.73 0.0M
2023-01-26 141.99 142.61 141.93 142.49 0.0M
2023-01-25 142.70 142.79 141.38 141.77 0.0M
2023-01-24 143.31 143.36 142.41 142.66 0.0M
2023-01-23 142.58 143.17 142.36 143.17 0.0M
2023-01-20 141.77 142.03 141.34 142.03 0.0M
2023-01-19 142.47 142.53 141.12 141.36 0.0M
2023-01-18 142.81 142.84 142.06 142.14 0.0M
2023-01-17 143.08 143.15 142.08 142.48 0.0M
2023-01-16 142.16 143.07 142.16 142.99 0.0M
2023-01-13 141.25 142.07 140.94 141.82 0.0M
2023-01-12 140.18 141.21 139.83 141.21 0.0M
2023-01-11 139.65 140.30 139.62 140.10 0.0M
2023-01-10 139.16 139.31 138.53 139.31 0.0M
2023-01-09 139.74 139.74 138.69 139.17 0.0M
2023-01-05 138.61 138.97 138.00 138.90 0.0M
2023-01-04 138.90 139.22 138.10 138.42 0.0M
2023-01-03 138.46 139.39 138.30 138.51 0.0M
2023-01-02 137.42 138.88 137.42 138.47 0.0M