First North Basic Materials GI (FN55GI)

FN55GI
🏛️ 스웨덴 →
120.78
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
2022-12-30 196.54 199.52 195.91 199.52 0.0M
2022-12-29 193.38 196.28 192.69 196.28 0.0M
2022-12-28 196.06 196.46 193.24 193.72 0.0M
2022-12-27 193.73 198.28 193.62 196.40 0.0M
2022-12-23 196.43 196.97 192.20 193.45 0.0M
2022-12-22 199.58 199.58 192.73 194.10 0.0M
2022-12-21 194.84 198.53 192.86 198.53 0.0M
2022-12-20 196.36 196.36 193.61 194.46 0.0M
2022-12-19 199.11 200.47 195.84 197.12 0.0M
2022-12-16 203.39 203.55 198.29 198.81 0.0M
2022-12-15 209.95 209.95 202.90 203.90 0.0M
2022-12-14 213.17 213.29 209.25 210.19 0.0M
2022-12-13 213.34 213.98 210.03 212.44 0.0M
2022-12-12 209.76 211.61 206.57 211.47 0.0M
2022-12-09 209.39 211.26 207.24 209.43 0.0M
2022-12-08 208.05 208.64 205.32 208.56 0.0M
2022-12-07 210.31 210.86 205.18 208.11 0.0M
2022-12-06 209.98 212.91 207.75 209.82 0.0M
2022-12-05 206.32 211.99 206.32 210.14 0.0M
2022-12-02 205.48 207.46 203.10 205.11 0.0M
2022-12-01 204.45 208.40 202.78 203.08 0.0M
2022-11-30 208.73 208.73 201.12 201.12 0.0M
2022-11-29 206.93 208.52 204.19 207.10 0.0M
2022-11-28 205.39 208.23 201.65 205.18 0.0M
2022-11-25 204.16 204.66 201.63 204.66 0.0M
2022-11-24 202.28 205.03 201.05 202.33 0.0M
2022-11-23 202.86 205.72 200.24 203.04 0.0M
2022-11-22 195.53 207.32 193.19 206.60 0.0M
2022-11-21 207.43 207.43 195.23 196.20 0.0M
2022-11-18 209.08 209.16 202.74 206.43 0.0M
2022-11-17 210.26 211.24 203.99 207.45 0.0M
2022-11-16 216.12 218.75 205.28 208.33 0.0M
2022-11-15 214.57 215.92 210.87 215.89 0.0M
2022-11-14 209.10 213.04 207.18 210.81 0.0M
2022-11-11 200.55 206.00 197.52 205.17 0.0M
2022-11-10 194.61 199.04 187.74 199.04 0.0M
2022-11-09 192.53 195.81 191.21 192.94 0.0M
2022-11-08 187.36 192.07 186.19 191.76 0.0M
2022-11-07 189.50 190.99 186.96 187.19 0.0M
2022-11-04 183.00 190.00 182.07 190.00 0.0M
2022-11-03 182.88 183.06 178.68 180.93 0.0M
2022-11-02 183.65 184.19 180.35 183.67 0.0M
2022-11-01 182.06 184.74 181.49 182.51 0.0M
2022-10-31 180.27 181.91 178.18 180.73 0.0M
2022-10-28 180.57 180.57 177.34 178.17 0.0M
2022-10-27 187.41 187.41 181.84 183.81 0.0M
2022-10-26 184.84 187.57 183.94 187.47 0.0M
2022-10-25 178.50 184.29 178.50 184.29 0.0M
2022-10-24 180.67 181.85 176.32 177.36 0.0M
2022-10-21 176.51 178.68 173.07 178.03 0.0M
2022-10-20 177.97 177.98 173.12 176.02 0.0M
2022-10-19 184.85 184.85 175.94 178.05 0.0M
2022-10-18 179.43 183.13 179.14 181.77 0.0M
2022-10-17 179.60 179.85 175.74 177.93 0.0M
2022-10-14 178.14 180.94 176.89 178.53 0.0M
2022-10-13 178.95 178.95 172.96 176.44 0.0M
2022-10-12 180.18 182.34 178.52 178.94 0.0M
2022-10-11 184.77 185.49 178.43 180.29 0.0M
2022-10-10 186.11 186.74 183.80 184.49 0.0M
2022-10-07 193.13 193.13 185.96 185.96 0.0M
2022-10-06 192.30 193.84 191.29 193.30 0.0M
2022-10-05 191.05 192.77 189.10 190.51 0.0M
2022-10-04 190.03 192.78 188.88 190.35 0.0M
2022-10-03 187.79 188.63 182.69 188.58 0.0M
2022-09-30 185.47 188.64 185.12 187.39 0.0M
2022-09-29 190.08 190.08 183.00 184.76 0.0M
2022-09-28 187.34 190.63 183.29 190.11 0.0M
2022-09-27 191.59 193.34 188.20 189.48 0.0M
2022-09-26 190.43 193.48 188.84 191.25 0.0M
2022-09-23 193.80 195.21 188.45 190.46 0.0M
2022-09-22 196.62 198.27 193.05 193.92 0.0M
2022-09-21 197.92 199.52 196.72 197.98 0.0M
2022-09-20 205.85 208.03 198.60 199.77 0.0M
2022-09-19 211.47 212.59 204.71 206.15 0.0M
2022-09-16 217.08 218.04 210.25 211.06 0.0M
2022-09-15 221.48 222.40 217.00 217.86 0.0M
2022-09-14 223.44 224.26 219.98 220.90 0.0M
2022-09-13 230.30 231.61 225.38 226.38 0.0M
2022-09-12 227.63 228.88 225.93 228.61 0.0M
2022-09-09 221.18 226.55 220.79 226.55 0.0M
2022-09-08 221.02 221.02 215.77 219.79 0.0M
2022-09-07 221.30 221.93 217.34 218.17 0.0M
2022-09-06 218.02 223.36 218.02 220.35 0.0M
2022-09-05 221.71 221.71 214.34 218.76 0.0M
2022-09-02 233.71 233.71 225.64 226.87 0.0M
2022-09-01 237.18 237.81 228.55 230.32 0.0M
2022-08-31 236.30 240.71 236.22 238.66 0.0M
2022-08-30 241.62 241.92 234.00 234.46 0.0M
2022-08-29 240.68 240.70 235.32 238.60 0.0M
2022-08-26 250.75 251.54 243.08 243.08 0.0M
2022-08-25 251.32 252.39 246.26 249.92 0.0M
2022-08-24 251.33 251.83 243.74 249.02 0.0M
2022-08-23 248.16 249.59 244.99 249.59 0.0M
2022-08-22 252.46 252.78 243.72 245.80 0.0M
2022-08-19 255.21 255.21 249.93 251.22 0.0M
2022-08-18 253.92 256.86 253.21 255.51 0.0M
2022-08-17 262.63 262.63 253.30 254.41 0.0M
2022-08-16 264.36 265.02 260.29 261.66 0.0M
2022-08-15 264.83 268.37 262.74 263.91 0.0M
2022-08-12 263.11 265.83 261.10 263.36 0.0M
2022-08-11 264.40 266.69 262.22 264.73 0.0M
2022-08-10 262.77 264.80 256.70 264.80 0.0M
2022-08-09 266.55 266.77 257.93 259.81 0.0M
2022-08-08 261.95 266.43 259.65 266.36 0.0M
2022-08-05 264.68 266.58 258.57 260.13 0.0M
2022-08-04 264.58 267.39 263.32 264.47 0.0M
2022-08-03 260.83 264.93 259.74 264.61 0.0M
2022-08-02 263.05 263.05 256.99 260.93 0.0M
2022-08-01 268.69 269.74 262.03 264.88 0.0M
2022-07-29 265.59 270.16 265.15 268.40 0.0M
2022-07-28 263.73 265.49 260.61 262.96 0.0M
2022-07-27 257.08 261.06 256.46 260.93 0.0M
2022-07-26 262.92 265.29 256.77 257.19 0.0M
2022-07-25 261.78 264.61 259.34 262.84 0.0M
2022-07-22 258.88 264.47 257.49 262.12 0.0M
2022-07-21 257.69 259.10 253.22 259.10 0.0M
2022-07-20 255.71 258.18 254.52 257.62 0.0M
2022-07-19 255.23 256.04 250.08 256.04 0.0M
2022-07-18 252.42 254.63 250.91 254.13 0.0M
2022-07-15 242.89 248.59 240.68 248.59 0.0M
2022-07-14 249.72 250.74 238.92 242.51 0.0M
2022-07-13 252.00 252.73 246.19 249.97 0.0M
2022-07-12 254.23 254.27 249.12 253.14 0.0M
2022-07-11 254.47 255.87 250.54 254.25 0.0M
2022-07-08 250.10 256.79 248.38 256.74 0.0M
2022-07-07 244.56 251.70 244.04 250.09 0.0M
2022-07-06 237.79 243.60 236.35 242.35 0.0M
2022-07-05 237.20 241.01 232.54 234.20 0.0M
2022-07-04 240.96 240.96 235.11 235.59 0.0M
2022-07-01 240.17 241.47 236.20 237.93 0.0M
2022-06-30 242.95 242.95 235.38 238.08 0.0M
2022-06-29 245.78 247.27 241.25 244.16 0.0M
2022-06-28 250.57 253.06 246.90 247.08 0.0M
2022-06-27 250.82 255.35 248.68 249.27 0.0M
2022-06-23 252.76 252.76 244.47 246.22 0.0M
2022-06-22 252.69 252.69 245.75 251.35 0.0M
2022-06-21 256.57 257.25 251.26 254.48 0.0M
2022-06-20 255.03 256.43 252.41 254.44 0.0M
2022-06-17 250.53 256.37 250.53 251.80 0.0M
2022-06-16 258.68 259.40 248.76 250.17 0.0M
2022-06-15 261.85 263.67 257.95 258.92 0.0M
2022-06-14 268.91 270.71 259.78 260.50 0.0M
2022-06-13 275.68 276.70 264.84 267.01 0.0M
2022-06-10 288.81 288.81 279.15 280.11 0.0M
2022-06-09 291.07 292.21 284.25 285.01 0.0M
2022-06-08 292.21 294.32 289.97 292.48 0.0M
2022-06-07 296.07 296.97 288.84 291.08 0.0M
2022-06-03 301.08 301.87 295.59 296.52 0.0M
2022-06-02 293.84 298.99 293.51 298.69 0.0M
2022-06-01 298.46 298.46 291.11 293.37 0.0M
2022-05-31 296.73 296.73 292.75 294.04 0.0M
2022-05-30 288.98 297.40 288.98 297.03 0.0M
2022-05-27 281.41 289.94 280.99 287.84 0.0M
2022-05-25 283.61 285.01 277.44 278.67 0.0M
2022-05-24 285.18 286.74 280.51 280.58 0.0M
2022-05-23 290.47 292.70 281.06 282.50 0.0M
2022-05-20 286.60 289.50 283.28 285.55 0.0M
2022-05-19 275.34 284.78 273.02 283.19 0.0M
2022-05-18 285.26 288.97 278.88 279.51 0.0M
2022-05-17 275.70 283.86 273.68 282.60 0.0M
2022-05-16 271.27 274.06 268.29 271.03 0.0M
2022-05-13 262.26 268.58 262.26 268.46 0.0M
2022-05-12 250.64 259.09 247.32 258.07 0.0M
2022-05-11 253.59 259.09 252.47 256.54 0.0M
2022-05-10 251.51 257.22 249.10 250.46 0.0M
2022-05-09 260.56 261.79 247.95 249.05 0.0M
2022-05-06 266.31 267.82 259.87 262.41 0.0M
2022-05-05 273.61 278.47 267.73 267.73 0.0M
2022-05-04 276.58 276.58 270.59 271.51 0.0M
2022-05-03 279.25 281.85 274.69 275.24 0.0M
2022-05-02 284.32 284.89 274.56 277.95 0.0M
2022-04-29 291.75 292.18 284.67 287.05 0.0M
2022-04-28 291.73 292.97 285.91 288.81 0.0M
2022-04-27 288.12 291.10 282.96 289.05 0.0M
2022-04-26 296.46 297.99 285.12 285.12 0.0M
2022-04-25 297.80 299.09 292.65 293.72 0.0M
2022-04-22 308.79 308.79 301.87 303.99 0.0M
2022-04-21 313.36 317.88 311.25 312.78 0.0M
2022-04-20 316.14 318.67 313.56 313.90 0.0M
2022-04-19 317.83 317.83 312.77 315.83 0.0M
2022-04-14 319.34 320.25 312.08 316.80 0.0M
2022-04-13 323.34 326.49 315.49 318.44 0.0M
2022-04-12 321.00 322.91 316.63 321.10 0.0M
2022-04-11 331.13 331.93 320.65 321.09 0.0M
2022-04-08 328.43 330.39 325.12 330.28 0.0M
2022-04-07 328.08 329.67 323.53 324.13 0.0M
2022-04-06 338.24 339.36 322.89 326.23 0.0M
2022-04-05 332.96 344.98 332.39 335.66 0.0M
2022-04-04 332.17 332.93 324.56 330.19 0.0M
2022-04-01 321.05 327.32 320.40 327.25 0.0M
2022-03-31 324.87 329.86 319.65 320.32 0.0M
2022-03-30 323.72 323.72 315.83 321.74 0.0M
2022-03-29 313.26 326.96 313.26 321.13 0.0M
2022-03-28 312.84 318.31 306.54 308.96 0.0M
2022-03-25 308.89 313.85 307.14 310.57 0.0M
2022-03-24 313.98 314.14 305.62 306.34 0.0M
2022-03-23 315.73 316.66 305.88 310.67 0.0M
2022-03-22 314.86 315.74 311.19 313.52 0.0M
2022-03-21 318.76 318.76 310.26 313.01 0.0M
2022-03-18 314.26 316.12 310.57 314.32 0.0M
2022-03-17 310.07 313.45 306.41 312.16 0.0M
2022-03-16 299.38 308.39 299.38 306.61 0.0M
2022-03-15 299.98 300.06 289.73 292.79 0.0M
2022-03-14 307.45 308.25 300.49 301.89 0.0M
2022-03-11 296.20 305.47 293.12 302.73 0.0M
2022-03-10 297.29 297.29 290.77 292.17 0.0M
2022-03-09 284.78 296.14 283.14 292.14 0.0M
2022-03-08 276.06 290.37 276.06 279.32 0.0M
2022-03-07 280.74 288.16 268.99 278.39 0.0M
2022-03-04 291.15 294.46 284.02 286.76 0.0M
2022-03-03 312.95 314.03 293.82 293.82 0.0M
2022-03-02 310.91 313.30 303.34 309.72 0.0M
2022-03-01 324.68 324.68 313.29 314.37 0.0M
2022-02-28 312.89 325.69 308.71 325.69 0.0M
2022-02-25 315.30 319.05 307.12 317.95 0.0M
2022-02-24 290.08 299.81 283.38 297.73 0.0M
2022-02-23 323.16 329.59 310.20 312.37 0.0M
2022-02-22 305.25 325.56 302.33 322.33 0.0M
2022-02-21 335.09 335.09 311.82 315.80 0.0M
2022-02-18 351.40 351.52 334.49 336.85 0.0M
2022-02-17 374.33 376.90 350.54 351.13 0.0M
2022-02-16 380.43 382.60 370.78 372.88 0.0M
2022-02-15 366.00 377.86 366.00 377.85 0.0M
2022-02-14 371.23 371.23 357.03 364.12 0.0M
2022-02-11 389.58 390.04 381.75 381.75 0.0M
2022-02-10 406.28 408.29 384.66 388.98 0.0M
2022-02-09 388.40 396.29 388.07 395.56 0.0M
2022-02-08 391.16 391.64 381.37 384.94 0.0M
2022-02-07 392.89 395.03 385.39 387.78 0.0M
2022-02-04 397.06 398.93 385.51 389.12 0.0M
2022-02-03 404.19 405.31 393.80 394.63 0.0M
2022-02-02 408.37 410.73 403.23 403.35 0.0M
2022-02-01 395.58 405.00 395.58 404.76 0.0M
2022-01-31 381.32 395.07 381.32 393.08 0.0M
2022-01-28 386.64 387.23 372.91 377.03 0.0M
2022-01-27 381.40 390.05 378.50 385.94 0.0M
2022-01-26 385.09 389.97 382.95 385.94 0.0M
2022-01-25 386.17 391.56 377.15 380.36 0.0M
2022-01-24 405.63 405.63 375.70 378.47 0.0M
2022-01-21 418.77 418.77 404.38 409.07 0.0M
2022-01-20 423.92 426.24 418.39 424.34 0.0M
2022-01-19 422.09 426.04 416.24 422.48 0.0M
2022-01-18 430.30 430.30 418.73 424.47 0.0M
2022-01-17 428.69 432.68 425.77 430.76 0.0M
2022-01-14 436.52 436.52 427.93 428.25 0.0M
2022-01-13 446.30 446.30 436.12 438.90 0.0M
2022-01-12 445.41 448.79 439.14 440.43 0.0M
2022-01-11 436.32 438.97 433.56 437.62 0.0M
2022-01-10 457.42 458.86 431.97 432.30 0.0M
2022-01-07 467.36 467.36 454.83 457.07 0.0M
2022-01-05 471.61 473.14 468.29 470.26 0.0M
2022-01-04 470.92 471.79 467.49 471.39 0.0M
2022-01-03 473.66 478.76 465.87 467.99 0.0M