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
2023-12-29 163.58 165.02 161.93 163.28 0.0M
2023-12-28 163.56 164.21 162.02 163.43 0.0M
2023-12-27 162.04 165.07 161.92 163.61 0.0M
2023-12-22 159.30 162.44 158.99 162.44 0.0M
2023-12-21 158.29 159.61 155.43 158.92 0.0M
2023-12-20 158.72 161.48 156.67 158.01 0.0M
2023-12-19 153.83 158.14 153.83 157.62 0.0M
2023-12-18 152.74 155.02 151.93 154.38 0.0M
2023-12-15 152.50 153.45 150.87 152.98 0.0M
2023-12-14 149.41 152.66 148.77 150.67 0.0M
2023-12-13 145.00 147.54 144.54 147.12 0.0M
2023-12-12 147.86 147.87 144.34 145.54 0.0M
2023-12-11 148.84 149.27 146.63 147.02 0.0M
2023-12-08 148.95 150.15 147.09 148.51 0.0M
2023-12-07 148.54 148.62 145.91 148.06 0.0M
2023-12-06 145.26 149.06 145.26 147.67 0.0M
2023-12-05 143.53 145.76 141.52 145.38 0.0M
2023-12-04 145.38 146.23 143.23 143.79 0.0M
2023-12-01 145.41 147.39 144.75 146.57 0.0M
2023-11-30 147.01 148.76 144.50 145.63 0.0M
2023-11-29 144.11 147.90 144.11 147.16 0.0M
2023-11-28 143.71 144.16 142.53 144.16 0.0M
2023-11-27 144.00 144.86 142.80 144.04 0.0M
2023-11-24 143.98 145.84 143.22 144.34 0.0M
2023-11-23 143.96 144.65 142.28 143.89 0.0M
2023-11-22 143.57 144.57 142.49 143.05 0.0M
2023-11-21 144.72 144.95 141.99 143.77 0.0M
2023-11-20 145.20 145.87 143.37 144.41 0.0M
2023-11-17 142.65 145.79 142.65 144.19 0.0M
2023-11-16 144.65 145.88 142.22 143.28 0.0M
2023-11-15 144.16 145.85 143.91 145.49 0.0M
2023-11-14 139.59 143.86 139.41 143.29 0.0M
2023-11-13 140.58 141.31 139.12 139.58 0.0M
2023-11-10 141.37 142.63 139.30 140.40 0.0M
2023-11-09 139.94 140.80 138.58 140.73 0.0M
2023-11-08 140.21 141.85 139.55 140.10 0.0M
2023-11-07 140.80 142.88 140.03 140.68 0.0M
2023-11-06 143.20 143.29 140.56 140.90 0.0M
2023-11-03 141.49 142.66 140.51 142.36 0.0M
2023-11-02 139.55 141.63 136.73 141.03 0.0M
2023-11-01 137.97 139.87 136.88 137.26 0.0M
2023-10-31 136.95 138.47 136.51 137.18 0.0M
2023-10-30 138.63 141.24 137.14 137.38 0.0M
2023-10-27 138.78 140.31 137.19 139.90 0.0M
2023-10-26 138.18 139.10 135.96 139.01 0.0M
2023-10-25 140.57 141.61 138.03 138.66 0.0M
2023-10-24 138.02 140.76 138.02 139.98 0.0M
2023-10-23 140.10 140.10 136.81 138.53 0.0M
2023-10-20 143.25 143.25 139.16 140.37 0.0M
2023-10-19 144.57 144.98 141.92 142.49 0.0M
2023-10-18 147.27 147.79 144.15 144.32 0.0M
2023-10-17 148.58 149.76 145.81 147.33 0.0M
2023-10-16 151.55 152.53 147.71 148.71 0.0M
2023-10-13 165.41 166.48 149.22 149.22 0.0M
2023-10-12 166.38 167.47 164.81 165.34 0.0M
2023-10-11 166.56 168.39 166.07 166.73 0.0M
2023-10-10 166.25 167.67 163.75 166.38 0.0M
2023-10-09 170.55 170.55 164.46 165.64 0.0M
2023-10-06 169.26 171.66 167.13 168.65 0.0M
2023-10-05 169.24 172.38 168.62 169.20 0.0M
2023-10-04 170.16 170.16 166.73 167.48 0.0M
2023-10-03 173.74 174.94 169.11 170.01 0.0M
2023-10-02 175.77 178.12 173.06 174.23 0.0M
2023-09-29 178.30 179.70 176.95 178.25 0.0M
2023-09-28 178.55 178.55 175.82 177.13 0.0M
2023-09-27 174.46 178.77 174.00 177.76 0.0M
2023-09-26 171.35 172.41 168.88 171.67 0.0M
2023-09-25 172.89 173.05 168.85 170.31 0.0M
2023-09-22 169.40 172.26 167.96 171.35 0.0M
2023-09-21 170.69 171.51 166.60 167.93 0.0M
2023-09-20 169.47 171.89 169.39 170.37 0.0M
2023-09-19 169.70 170.77 168.54 169.68 0.0M
2023-09-18 170.11 171.53 167.81 168.62 0.0M
2023-09-15 171.44 172.28 170.16 170.42 0.0M
2023-09-14 169.21 170.76 167.87 170.41 0.0M
2023-09-13 166.40 169.33 166.01 168.98 0.0M
2023-09-12 169.27 169.64 166.56 167.13 0.0M
2023-09-11 169.13 170.49 168.44 168.95 0.0M
2023-09-08 171.12 172.23 168.46 171.60 0.0M
2023-09-07 172.96 173.86 170.50 171.00 0.0M
2023-09-06 176.48 176.48 173.45 173.58 0.0M
2023-09-05 177.80 178.45 176.27 176.82 0.0M
2023-09-04 180.94 183.07 176.55 178.46 0.0M
2023-09-01 178.71 181.23 176.77 181.23 0.0M
2023-08-31 180.51 181.45 178.42 180.44 0.0M
2023-08-30 181.79 183.79 180.07 181.40 0.0M
2023-08-29 176.35 181.49 176.00 181.26 0.0M
2023-08-28 174.26 176.32 174.26 176.02 0.0M
2023-08-25 171.72 174.32 171.37 173.81 0.0M
2023-08-24 174.09 175.39 171.33 171.68 0.0M
2023-08-23 174.10 174.95 172.95 174.52 0.0M
2023-08-22 170.85 174.99 170.85 174.08 0.0M
2023-08-21 169.94 171.97 169.94 170.34 0.0M
2023-08-18 170.66 171.70 168.45 170.24 0.0M
2023-08-17 177.19 177.19 171.50 172.08 0.0M
2023-08-16 177.97 178.12 175.85 177.28 0.0M
2023-08-15 184.34 184.34 178.22 179.24 0.0M
2023-08-14 182.77 184.22 181.13 183.73 0.0M
2023-08-11 183.82 185.11 182.64 183.36 0.0M
2023-08-10 185.22 185.44 183.04 184.59 0.0M
2023-08-09 184.30 185.54 183.48 184.83 0.0M
2023-08-08 183.72 184.14 181.07 182.09 0.0M
2023-08-07 182.78 183.65 181.66 183.65 0.0M
2023-08-04 182.24 184.01 181.91 183.31 0.0M
2023-08-03 182.88 183.58 181.14 181.92 0.0M
2023-08-02 184.12 184.98 181.98 183.02 0.0M
2023-08-01 183.56 185.91 183.02 185.05 0.0M
2023-07-31 185.02 185.78 183.01 184.02 0.0M
2023-07-28 180.35 185.43 179.93 185.43 0.0M
2023-07-27 181.21 182.88 179.07 180.52 0.0M
2023-07-26 181.46 182.34 178.25 180.06 0.0M
2023-07-25 180.69 181.60 179.10 181.30 0.0M
2023-07-24 174.08 177.29 173.69 177.20 0.0M
2023-07-21 176.78 176.78 172.93 173.73 0.0M
2023-07-20 176.62 178.50 175.25 177.10 0.0M
2023-07-19 176.22 178.28 175.17 176.81 0.0M
2023-07-18 175.23 175.84 173.84 175.84 0.0M
2023-07-17 179.26 179.43 175.00 175.21 0.0M
2023-07-14 181.99 182.14 177.95 179.35 0.0M
2023-07-13 182.96 183.55 179.81 183.17 0.0M
2023-07-12 177.03 180.82 176.43 180.82 0.0M
2023-07-11 175.92 178.62 175.77 177.07 0.0M
2023-07-10 176.81 177.33 173.78 174.41 0.0M
2023-07-07 177.04 177.62 175.06 177.56 0.0M
2023-07-06 179.70 179.81 176.06 176.28 0.0M
2023-07-05 182.50 183.32 180.73 180.87 0.0M
2023-07-04 181.44 183.95 180.74 183.28 0.0M
2023-07-03 184.98 186.60 180.61 181.02 0.0M
2023-06-30 181.86 184.14 181.25 184.14 0.0M
2023-06-29 182.97 184.14 181.32 182.85 0.0M
2023-06-28 182.32 183.27 180.85 182.08 0.0M
2023-06-27 183.60 184.12 180.72 181.38 0.0M
2023-06-26 183.88 184.65 182.25 183.14 0.0M
2023-06-22 184.48 184.65 182.61 183.64 0.0M
2023-06-21 184.40 185.48 183.34 184.97 0.0M
2023-06-20 183.61 188.12 183.61 185.33 0.0M
2023-06-19 185.34 186.00 183.39 184.28 0.0M
2023-06-16 186.74 186.90 184.97 186.52 0.0M
2023-06-15 188.43 189.13 184.55 186.94 0.0M
2023-06-14 186.83 189.19 186.38 189.02 0.0M
2023-06-13 186.48 188.65 184.06 186.72 0.0M
2023-06-12 187.06 187.45 185.26 186.78 0.0M
2023-06-09 186.09 187.12 185.06 186.34 0.0M
2023-06-08 185.13 187.44 184.34 186.28 0.0M
2023-06-07 184.77 186.01 183.20 185.25 0.0M
2023-06-05 185.75 185.93 184.25 184.60 0.0M
2023-06-02 182.74 185.90 182.67 185.49 0.0M
2023-06-01 182.28 182.93 177.24 181.68 0.0M
2023-05-31 186.18 186.18 180.72 181.79 0.0M
2023-05-30 185.57 189.14 184.47 185.13 0.0M
2023-05-29 184.01 186.18 183.45 184.35 0.0M
2023-05-26 182.46 186.31 182.16 182.98 0.0M
2023-05-25 181.89 184.01 180.17 180.75 0.0M
2023-05-24 189.21 189.21 179.95 179.95 0.0M
2023-05-23 191.18 192.02 187.77 189.03 0.0M
2023-05-22 192.82 193.32 189.73 191.52 0.0M
2023-05-19 190.96 193.74 190.00 191.72 0.0M
2023-05-17 195.75 195.95 190.33 190.99 0.0M
2023-05-16 197.87 199.11 195.27 196.01 0.0M
2023-05-15 196.71 198.44 195.45 197.57 0.0M
2023-05-12 198.80 198.80 195.42 196.15 0.0M
2023-05-11 201.40 203.35 197.42 197.93 0.0M
2023-05-10 203.16 205.22 199.98 201.60 0.0M
2023-05-09 206.24 206.24 201.14 203.46 0.0M
2023-05-08 204.50 208.04 204.50 204.81 0.0M
2023-05-05 198.81 205.66 197.98 204.43 0.0M
2023-05-04 196.94 196.94 193.50 196.34 0.0M
2023-05-03 194.44 195.49 191.77 193.83 0.0M
2023-05-02 195.86 196.35 193.18 194.74 0.0M
2023-05-01 195.41 195.41 194.62 194.78 0.0M
2023-04-28 193.10 194.90 191.47 194.90 0.0M
2023-04-27 190.54 192.61 188.53 192.44 0.0M
2023-04-26 191.56 191.96 188.07 190.50 0.0M
2023-04-25 192.15 192.82 189.65 191.56 0.0M
2023-04-24 193.40 194.09 191.22 192.00 0.0M
2023-04-21 195.85 195.85 191.24 193.56 0.0M
2023-04-20 197.76 197.76 195.94 196.45 0.0M
2023-04-19 201.02 201.02 197.42 198.63 0.0M
2023-04-18 202.53 204.28 200.72 201.45 0.0M
2023-04-17 203.26 205.16 201.71 203.02 0.0M
2023-04-14 201.05 203.61 200.49 203.19 0.0M
2023-04-13 201.43 202.36 197.38 199.66 0.0M
2023-04-12 204.27 205.09 199.98 200.88 0.0M
2023-04-11 204.04 205.52 201.76 204.18 0.0M
2023-04-06 204.30 204.84 202.96 204.01 0.0M
2023-04-05 204.78 205.30 202.64 204.64 0.0M
2023-04-04 205.08 207.59 204.43 204.75 0.0M
2023-04-03 206.45 207.43 203.83 204.47 0.0M
2023-03-31 204.27 206.18 202.95 205.07 0.0M
2023-03-30 199.42 204.33 198.50 204.13 0.0M
2023-03-29 195.82 198.12 195.82 197.91 0.0M
2023-03-28 198.84 199.73 196.09 196.36 0.0M
2023-03-27 201.27 201.66 197.85 198.23 0.0M
2023-03-24 202.22 203.35 198.89 200.21 0.0M
2023-03-23 202.48 202.48 198.19 199.47 0.0M
2023-03-22 207.55 209.03 197.91 201.78 0.0M
2023-03-21 207.31 210.24 206.23 207.38 0.0M
2023-03-20 206.97 208.20 202.73 205.96 0.0M
2023-03-17 209.99 213.15 207.91 209.06 0.0M
2023-03-16 207.37 210.05 205.80 209.66 0.0M
2023-03-15 211.50 212.88 203.93 207.11 0.0M
2023-03-14 203.33 210.79 202.64 210.79 0.0M
2023-03-13 208.19 209.29 200.46 203.73 0.0M
2023-03-10 209.40 209.54 206.09 207.54 0.0M
2023-03-09 213.02 213.02 209.32 211.95 0.0M
2023-03-08 212.53 213.95 211.43 213.81 0.0M
2023-03-07 218.62 218.67 213.76 214.27 0.0M
2023-03-06 221.52 221.52 217.62 218.54 0.0M
2023-03-03 220.50 221.64 219.06 220.71 0.0M
2023-03-02 217.97 219.35 216.11 218.91 0.0M
2023-03-01 223.41 224.52 217.50 218.71 0.0M
2023-02-28 226.98 226.98 221.67 222.99 0.0M
2023-02-27 223.30 227.98 222.51 226.45 0.0M
2023-02-24 228.19 228.54 223.17 224.83 0.0M
2023-02-23 229.40 231.25 226.22 227.12 0.0M
2023-02-22 229.09 232.67 226.21 227.57 0.0M
2023-02-21 235.03 237.39 229.91 230.23 0.0M
2023-02-20 232.90 235.11 231.32 235.11 0.0M
2023-02-17 230.04 232.23 229.00 231.22 0.0M
2023-02-16 235.02 235.40 225.97 231.75 0.0M
2023-02-15 234.06 237.41 234.06 235.20 0.0M
2023-02-14 235.53 238.35 233.69 234.52 0.0M
2023-02-13 234.01 236.10 232.53 234.93 0.0M
2023-02-10 239.15 240.37 231.22 231.66 0.0M
2023-02-09 238.19 242.48 237.90 238.39 0.0M
2023-02-08 232.83 236.99 232.57 236.54 0.0M
2023-02-07 227.36 230.58 226.62 230.22 0.0M
2023-02-06 229.19 229.19 224.91 225.74 0.0M
2023-02-03 230.16 231.73 228.27 229.53 0.0M
2023-02-02 227.58 232.68 227.58 229.90 0.0M
2023-02-01 226.91 228.68 225.56 225.91 0.0M
2023-01-31 229.67 231.19 223.32 226.11 0.0M
2023-01-30 233.35 237.06 228.21 229.65 0.0M
2023-01-27 226.63 229.72 226.05 228.36 0.0M
2023-01-26 224.43 227.25 222.84 225.90 0.0M
2023-01-25 225.27 228.09 220.71 221.20 0.0M
2023-01-24 222.33 227.00 221.40 225.27 0.0M
2023-01-23 219.62 223.33 219.13 222.35 0.0M
2023-01-20 218.09 220.15 216.48 218.41 0.0M
2023-01-19 220.97 221.48 216.73 216.73 0.0M
2023-01-18 219.28 222.72 218.77 221.46 0.0M
2023-01-17 219.00 220.30 215.64 217.73 0.0M
2023-01-16 216.31 222.27 216.31 218.28 0.0M
2023-01-13 210.46 216.94 209.89 215.31 0.0M
2023-01-12 204.65 209.96 204.52 209.45 0.0M
2023-01-11 206.45 208.80 203.53 204.66 0.0M
2023-01-10 206.93 206.93 204.49 205.14 0.0M
2023-01-09 205.68 207.80 205.68 206.95 0.0M
2023-01-05 204.43 204.92 201.97 203.26 0.0M
2023-01-04 206.91 207.00 202.60 203.35 0.0M
2023-01-03 205.28 207.36 204.96 205.89 0.0M
2023-01-02 199.43 205.67 199.43 205.67 0.0M