First North Basic Materials GI (FN55GI)

FN55GI
🏛️ 스웨덴 →
120.50
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2024-12-30 120.47 124.51 119.93 123.96 0.0M
2024-12-27 120.24 121.67 120.08 121.52 0.0M
2024-12-23 121.03 121.57 120.18 121.18 0.0M
2024-12-20 120.98 122.37 118.97 121.44 0.0M
2024-12-19 121.24 122.02 120.17 121.31 0.0M
2024-12-18 121.15 122.55 121.12 121.45 0.0M
2024-12-17 123.95 125.37 121.37 121.56 0.0M
2024-12-16 125.44 126.82 124.12 125.07 0.0M
2024-12-13 127.74 127.94 125.85 125.95 0.0M
2024-12-12 127.04 128.49 126.31 127.59 0.0M
2024-12-11 127.33 128.91 125.91 127.31 0.0M
2024-12-10 126.54 128.10 126.05 127.87 0.0M
2024-12-09 128.25 129.87 126.52 126.67 0.0M
2024-12-06 128.53 128.85 126.72 127.69 0.0M
2024-12-05 128.72 128.76 126.72 127.03 0.0M
2024-12-04 127.13 128.59 126.29 127.23 0.0M
2024-12-03 126.08 127.61 125.66 127.21 0.0M
2024-12-02 125.40 128.48 125.35 126.23 0.0M
2024-11-29 126.46 126.59 125.32 126.35 0.0M
2024-11-28 128.57 129.09 125.12 126.02 0.0M
2024-11-27 130.10 130.11 127.15 127.68 0.0M
2024-11-26 128.65 131.14 127.63 129.46 0.0M
2024-11-25 128.86 130.43 128.06 129.56 0.0M
2024-11-22 126.09 130.59 124.67 128.90 0.0M
2024-11-21 127.99 128.39 125.31 126.27 0.0M
2024-11-20 132.51 132.92 127.41 127.79 0.0M
2024-11-19 131.79 133.65 130.16 131.55 0.0M
2024-11-18 131.81 133.40 130.90 133.08 0.0M
2024-11-15 132.86 133.91 129.90 132.24 0.0M
2024-11-14 132.80 134.58 128.31 132.92 0.0M
2024-11-13 132.72 134.31 130.89 132.03 0.0M
2024-11-12 132.78 136.01 131.58 132.36 0.0M
2024-11-11 133.69 134.17 132.46 133.54 0.0M
2024-11-08 135.37 135.37 131.22 133.15 0.0M
2024-11-07 133.60 136.23 132.44 135.72 0.0M
2024-11-06 134.92 135.33 131.45 133.30 0.0M
2024-11-05 136.19 136.46 133.29 134.29 0.0M
2024-11-04 138.37 138.83 135.42 136.29 0.0M
2024-11-01 138.41 140.12 137.95 139.52 0.0M
2024-10-31 135.89 140.60 135.89 137.99 0.0M
2024-10-30 138.21 138.87 135.89 136.53 0.0M
2024-10-29 138.55 139.31 136.66 137.31 0.0M
2024-10-28 141.31 142.09 138.32 139.04 0.0M
2024-10-25 143.97 144.05 141.45 141.45 0.0M
2024-10-24 145.57 146.15 143.97 144.60 0.0M
2024-10-23 147.11 147.11 143.91 144.89 0.0M
2024-10-22 148.19 150.54 147.65 147.83 0.0M
2024-10-21 148.57 150.51 146.73 147.90 0.0M
2024-10-18 150.12 150.41 147.65 147.96 0.0M
2024-10-17 150.57 150.66 148.35 149.79 0.0M
2024-10-16 149.64 150.59 148.73 149.73 0.0M
2024-10-15 150.69 151.87 149.46 149.86 0.0M
2024-10-14 151.41 152.24 149.98 150.55 0.0M
2024-10-11 149.81 151.61 149.77 150.94 0.0M
2024-10-10 151.25 152.91 149.50 151.06 0.0M
2024-10-09 152.49 152.90 150.74 150.99 0.0M
2024-10-08 152.23 153.79 151.30 152.14 0.0M
2024-10-07 152.26 153.90 151.97 152.82 0.0M
2024-10-04 152.15 152.99 151.45 152.51 0.0M
2024-10-03 153.44 154.44 152.14 152.24 0.0M
2024-10-02 154.24 154.69 153.28 153.73 0.0M
2024-10-01 154.84 156.19 154.24 154.70 0.0M
2024-09-30 155.48 156.79 154.31 155.24 0.0M
2024-09-27 155.99 156.01 153.91 155.60 0.0M
2024-09-26 154.44 156.92 154.03 156.17 0.0M
2024-09-25 150.53 154.28 150.53 153.46 0.0M
2024-09-24 155.34 156.00 151.79 151.79 0.0M
2024-09-23 156.23 156.90 154.38 155.22 0.0M
2024-09-20 155.17 156.25 153.38 155.86 0.0M
2024-09-19 156.44 158.22 154.35 155.27 0.0M
2024-09-18 154.73 155.85 153.67 154.07 0.0M
2024-09-17 153.48 155.20 153.00 154.73 0.0M
2024-09-16 156.20 156.94 152.17 152.94 0.0M
2024-09-13 149.21 156.42 148.98 156.42 0.0M
2024-09-12 148.06 148.85 147.29 148.72 0.0M
2024-09-11 147.23 147.92 146.01 147.57 0.0M
2024-09-10 147.10 149.04 146.51 147.01 0.0M
2024-09-09 148.02 148.42 146.51 147.54 0.0M
2024-09-06 149.58 149.58 147.24 147.81 0.0M
2024-09-05 148.89 149.69 148.17 149.10 0.0M
2024-09-04 150.74 151.80 148.61 148.63 0.0M
2024-09-03 151.84 153.08 150.51 151.18 0.0M
2024-09-02 151.96 152.52 150.37 151.76 0.0M
2024-08-30 150.74 152.86 149.60 152.66 0.0M
2024-08-29 149.74 150.66 148.41 149.89 0.0M
2024-08-28 146.74 149.76 146.37 149.32 0.0M
2024-08-27 145.57 146.93 145.03 146.38 0.0M
2024-08-26 146.88 148.57 144.89 145.34 0.0M
2024-08-23 142.28 147.16 142.00 147.00 0.0M
2024-08-22 141.41 142.16 140.31 141.51 0.0M
2024-08-21 142.28 142.78 140.17 140.85 0.0M
2024-08-20 142.94 143.48 139.91 142.25 0.0M
2024-08-19 143.52 143.70 140.42 142.90 0.0M
2024-08-16 141.69 142.51 139.53 140.18 0.0M
2024-08-15 140.93 141.91 139.84 141.15 0.0M
2024-08-14 141.70 143.33 141.53 141.78 0.0M
2024-08-13 141.51 142.55 140.21 141.13 0.0M
2024-08-12 141.30 142.58 138.95 141.32 0.0M
2024-08-09 139.71 141.37 139.71 141.37 0.0M
2024-08-08 139.65 140.21 138.11 139.33 0.0M
2024-08-07 136.81 142.20 136.81 140.20 0.0M
2024-08-06 132.55 136.30 132.55 135.56 0.0M
2024-08-05 134.85 134.85 130.51 132.11 0.0M
2024-08-02 140.34 140.62 137.62 138.81 0.0M
2024-08-01 142.35 143.10 140.96 141.09 0.0M
2024-07-31 142.63 142.68 141.45 142.04 0.0M
2024-07-30 141.08 141.83 139.99 141.80 0.0M
2024-07-29 138.94 139.52 137.33 138.58 0.0M
2024-07-26 140.37 141.53 136.94 138.05 0.0M
2024-07-25 141.08 141.23 139.33 140.49 0.0M
2024-07-24 141.23 143.08 139.80 141.93 0.0M
2024-07-23 141.74 142.02 140.41 140.91 0.0M
2024-07-22 144.46 144.46 140.78 141.27 0.0M
2024-07-19 142.22 143.53 140.28 143.29 0.0M
2024-07-18 145.09 145.10 142.16 142.92 0.0M
2024-07-17 142.21 145.65 141.17 144.97 0.0M
2024-07-16 141.36 143.57 141.03 141.88 0.0M
2024-07-15 143.55 144.47 140.56 141.97 0.0M
2024-07-12 142.58 144.30 141.04 142.94 0.0M
2024-07-11 143.07 143.39 141.52 143.03 0.0M
2024-07-10 141.83 142.87 140.88 142.87 0.0M
2024-07-09 141.48 142.45 140.53 141.48 0.0M
2024-07-08 144.04 144.84 142.97 143.22 0.0M
2024-07-05 145.46 146.41 143.97 144.46 0.0M
2024-07-04 145.00 146.48 143.70 145.84 0.0M
2024-07-03 143.58 145.77 142.13 145.77 0.0M
2024-07-02 141.32 143.55 140.59 141.98 0.0M
2024-07-01 144.93 145.74 139.23 140.65 0.0M
2024-06-28 144.47 145.57 143.62 145.57 0.0M
2024-06-27 146.15 146.85 143.98 144.59 0.0M
2024-06-26 147.09 147.52 146.06 146.47 0.0M
2024-06-25 148.06 148.87 145.40 147.07 0.0M
2024-06-24 148.30 149.21 145.91 147.93 0.0M
2024-06-21 147.72 148.03 147.37 147.60 0.0M
2024-06-20 146.30 149.49 146.30 148.15 0.0M
2024-06-19 146.57 148.72 146.15 146.88 0.0M
2024-06-18 144.95 146.31 144.07 145.99 0.0M
2024-06-17 144.55 146.40 143.57 144.69 0.0M
2024-06-15 146.18 146.27 146.27 146.27 0.0M
2024-06-14 146.18 146.62 144.28 146.27 0.0M
2024-06-13 146.33 147.09 145.32 145.76 0.0M
2024-06-12 145.75 147.40 144.88 146.94 0.0M
2024-06-11 145.12 146.21 144.77 146.01 0.0M
2024-06-10 142.08 145.35 141.73 144.87 0.0M
2024-06-07 145.10 145.10 143.10 143.83 0.0M
2024-06-06 144.19 144.36 143.51 143.57 0.0M
2024-06-05 143.70 145.24 142.90 143.39 0.0M
2024-06-04 144.70 146.73 143.17 143.45 0.0M
2024-06-03 144.81 147.19 144.72 145.34 0.0M
2024-05-31 145.14 145.72 144.08 144.30 0.0M
2024-05-30 143.82 144.95 142.98 144.53 0.0M
2024-05-29 148.94 149.24 143.36 144.33 0.0M
2024-05-28 150.24 150.72 148.66 148.66 0.0M
2024-05-27 150.46 150.94 148.86 149.65 0.0M
2024-05-24 148.80 150.69 148.80 150.13 0.0M
2024-05-23 152.22 152.96 147.32 149.73 0.0M
2024-05-22 151.19 152.23 149.28 151.19 0.0M
2024-05-21 153.61 155.12 150.24 151.41 0.0M
2024-05-20 156.66 156.66 152.06 154.12 0.0M
2024-05-17 154.27 155.99 153.57 155.62 0.0M
2024-05-16 151.75 154.40 150.98 153.50 0.0M
2024-05-15 144.54 151.89 144.54 150.56 0.0M
2024-05-14 141.74 144.89 141.45 144.40 0.0M
2024-05-13 143.23 143.57 141.08 141.19 0.0M
2024-05-10 141.37 145.49 141.01 143.43 0.0M
2024-05-08 139.24 142.55 139.24 140.39 0.0M
2024-05-07 141.53 141.53 138.54 139.92 0.0M
2024-05-06 139.62 141.81 138.19 141.67 0.0M
2024-05-03 142.26 142.26 139.05 139.05 0.0M
2024-05-02 142.80 142.80 138.25 141.50 0.0M
2024-05-01 138.47 139.00 138.44 138.87 0.0M
2024-04-30 136.91 138.97 136.91 138.80 0.0M
2024-04-29 136.84 139.15 136.03 136.95 0.0M
2024-04-26 136.61 138.84 135.93 135.93 0.0M
2024-04-25 136.84 138.49 135.29 135.89 0.0M
2024-04-24 139.31 139.55 136.71 136.73 0.0M
2024-04-23 138.48 140.06 137.54 139.48 0.0M
2024-04-22 138.94 139.49 137.81 138.18 0.0M
2024-04-19 137.19 137.82 135.56 137.81 0.0M
2024-04-18 135.91 137.56 135.79 136.96 0.0M
2024-04-17 137.03 137.03 134.53 135.05 0.0M
2024-04-16 138.35 138.35 136.12 136.97 0.0M
2024-04-15 139.36 140.86 138.45 138.83 0.0M
2024-04-12 141.04 143.82 139.20 139.81 0.0M
2024-04-11 141.35 141.96 139.86 140.71 0.0M
2024-04-10 142.06 143.64 140.78 140.97 0.0M
2024-04-09 141.59 142.93 140.30 142.48 0.0M
2024-04-08 142.65 144.15 141.18 141.57 0.0M
2024-04-05 142.32 142.87 140.26 142.15 0.0M
2024-04-04 141.38 144.71 141.17 143.26 0.0M
2024-04-03 139.87 141.45 139.34 141.31 0.0M
2024-04-02 142.19 142.76 139.16 139.80 0.0M
2024-03-28 140.28 142.49 140.03 141.97 0.0M
2024-03-27 141.57 143.34 140.32 140.46 0.0M
2024-03-26 141.23 143.66 141.17 142.30 0.0M
2024-03-25 143.80 144.35 140.90 141.57 0.0M
2024-03-22 139.90 145.35 139.80 142.51 0.0M
2024-03-21 143.31 144.00 140.32 140.32 0.0M
2024-03-20 144.03 144.67 141.04 141.73 0.0M
2024-03-19 144.18 145.64 143.27 144.33 0.0M
2024-03-18 144.32 145.61 143.85 144.36 0.0M
2024-03-15 144.20 146.02 143.40 144.71 0.0M
2024-03-14 145.38 146.88 144.00 144.59 0.0M
2024-03-13 148.58 150.28 147.65 149.82 0.0M
2024-03-12 147.62 151.06 147.22 148.45 0.0M
2024-03-11 146.82 148.23 145.98 146.90 0.0M
2024-03-08 147.08 148.96 146.88 147.87 0.0M
2024-03-07 146.39 148.69 145.73 147.89 0.0M
2024-03-06 144.79 146.19 143.68 145.84 0.0M
2024-03-05 146.45 147.57 144.19 144.70 0.0M
2024-03-04 149.61 149.93 146.12 146.53 0.0M
2024-03-01 147.82 149.26 146.96 149.09 0.0M
2024-02-29 148.46 148.53 147.89 147.91 0.0M
2024-02-28 151.82 152.61 148.08 148.08 0.0M
2024-02-27 154.71 154.73 151.55 152.88 0.0M
2024-02-26 157.01 157.44 153.97 154.64 0.0M
2024-02-23 157.11 159.46 154.54 157.02 0.0M
2024-02-22 157.13 160.38 155.70 156.67 0.0M
2024-02-21 155.19 156.94 155.06 156.11 0.0M
2024-02-20 153.32 155.13 150.97 155.13 0.0M
2024-02-19 154.05 157.14 148.41 153.14 0.0M
2024-02-16 151.71 154.49 151.48 154.49 0.0M
2024-02-15 153.33 153.57 150.10 151.77 0.0M
2024-02-14 153.92 153.92 151.72 153.47 0.0M
2024-02-13 154.36 156.18 152.55 153.94 0.0M
2024-02-12 155.58 156.26 153.50 155.31 0.0M
2024-02-09 156.04 156.55 153.22 154.67 0.0M
2024-02-08 156.31 157.67 155.03 155.97 0.0M
2024-02-07 159.23 160.08 156.62 157.45 0.0M
2024-02-06 159.77 159.77 156.94 159.28 0.0M
2024-02-05 160.17 160.20 157.69 158.38 0.0M
2024-02-02 163.44 164.30 160.17 160.27 0.0M
2024-02-01 162.31 164.87 161.83 162.98 0.0M
2024-01-31 165.94 166.56 162.35 162.72 0.0M
2024-01-30 165.00 167.49 164.72 164.72 0.0M
2024-01-29 163.92 166.05 162.73 163.62 0.0M
2024-01-26 163.62 167.19 163.22 163.95 0.0M
2024-01-25 163.85 164.31 161.99 163.31 0.0M
2024-01-24 162.26 163.86 161.83 162.59 0.0M
2024-01-23 160.94 162.31 157.80 161.99 0.0M
2024-01-22 162.16 164.80 160.51 161.13 0.0M
2024-01-19 164.13 164.13 160.47 160.47 0.0M
2024-01-18 164.55 166.18 160.87 165.30 0.0M
2024-01-17 165.69 167.37 162.72 163.68 0.0M
2024-01-16 167.19 167.67 165.09 166.46 0.0M
2024-01-15 171.25 171.30 166.73 167.42 0.0M
2024-01-12 166.83 170.88 166.56 170.36 0.0M
2024-01-11 170.07 170.89 166.20 166.35 0.0M
2024-01-10 171.53 173.28 168.00 168.60 0.0M
2024-01-09 171.35 172.96 168.80 170.75 0.0M
2024-01-08 171.45 172.62 166.89 169.81 0.0M
2024-01-05 171.12 173.64 168.32 171.19 0.0M
2024-01-04 168.09 171.89 167.78 171.67 0.0M
2024-01-03 167.29 168.99 166.35 167.37 0.0M
2024-01-02 163.69 166.65 163.39 166.65 0.0M