First North Consumer Discretionary GI (FN40GI)

FN40GI
🏛️ 스웨덴 →
545.60
마지막 업데이트: 2025-09-28
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 607.43 613.95 606.00 610.46 0.0M
2022-12-29 599.25 607.29 596.99 606.76 0.0M
2022-12-28 601.71 604.11 599.21 600.67 0.0M
2022-12-27 600.26 606.88 599.75 602.86 0.0M
2022-12-23 594.09 598.14 591.91 596.50 0.0M
2022-12-22 598.67 601.82 591.33 593.42 0.0M
2022-12-21 584.70 597.17 584.13 597.00 0.0M
2022-12-20 567.58 586.01 567.58 580.35 0.0M
2022-12-19 601.39 601.39 579.71 579.71 0.0M
2022-12-16 605.89 613.52 594.68 603.87 0.0M
2022-12-15 610.56 617.10 602.03 602.35 0.0M
2022-12-14 614.30 618.14 600.52 617.65 0.0M
2022-12-13 616.00 626.93 603.96 611.91 0.0M
2022-12-12 603.54 614.99 603.54 612.85 0.0M
2022-12-09 593.84 609.24 593.84 606.04 0.0M
2022-12-08 597.72 601.23 582.52 589.58 0.0M
2022-12-07 598.45 613.08 590.72 595.82 0.0M
2022-12-06 599.86 605.73 594.37 600.42 0.0M
2022-12-05 606.70 615.85 603.93 605.81 0.0M
2022-12-02 600.16 616.59 594.74 605.76 0.0M
2022-12-01 584.16 600.77 584.16 600.77 0.0M
2022-11-30 573.97 577.83 568.50 568.69 0.0M
2022-11-29 588.63 590.45 572.58 573.23 0.0M
2022-11-28 595.57 598.33 584.77 587.16 0.0M
2022-11-25 584.64 603.53 579.18 596.08 0.0M
2022-11-24 563.80 584.54 561.66 583.08 0.0M
2022-11-23 548.11 561.88 548.11 561.88 0.0M
2022-11-22 558.74 559.28 545.62 546.35 0.0M
2022-11-21 571.41 574.28 559.70 560.66 0.0M
2022-11-18 579.54 581.32 564.95 573.65 0.0M
2022-11-17 601.69 602.80 571.90 572.06 0.0M
2022-11-16 661.61 667.29 637.17 640.01 0.0M
2022-11-15 668.16 674.14 654.41 664.50 0.0M
2022-11-14 675.63 675.63 665.52 667.21 0.0M
2022-11-11 665.48 677.46 658.49 676.90 0.0M
2022-11-10 611.36 660.72 608.35 656.53 0.0M
2022-11-09 622.02 622.02 608.91 614.65 0.0M
2022-11-08 612.14 627.13 608.16 626.58 0.0M
2022-11-07 607.08 617.51 600.66 614.77 0.0M
2022-11-04 598.58 612.75 594.00 611.93 0.0M
2022-11-03 615.32 617.58 590.93 596.70 0.0M
2022-11-02 619.92 623.51 610.50 622.96 0.0M
2022-11-01 613.39 636.83 609.48 625.18 0.0M
2022-10-31 598.23 602.74 587.75 602.74 0.0M
2022-10-28 598.81 603.21 590.23 600.42 0.0M
2022-10-27 602.04 612.62 592.15 604.63 0.0M
2022-10-26 599.70 609.88 590.64 606.05 0.0M
2022-10-25 581.20 607.49 581.20 606.00 0.0M
2022-10-24 580.24 580.93 565.53 573.86 0.0M
2022-10-21 583.74 600.89 571.88 575.27 0.0M
2022-10-20 592.42 593.29 566.44 591.06 0.0M
2022-10-19 635.60 635.60 596.01 596.52 0.0M
2022-10-18 631.77 644.37 631.36 633.53 0.0M
2022-10-17 618.16 625.36 614.26 623.98 0.0M
2022-10-14 621.85 631.00 615.23 619.04 0.0M
2022-10-13 602.02 616.36 595.21 610.86 0.0M
2022-10-12 613.68 616.40 599.34 607.51 0.0M
2022-10-11 633.76 635.41 611.33 613.49 0.0M
2022-10-10 629.72 644.89 626.63 637.30 0.0M
2022-10-07 637.91 654.85 636.48 640.60 0.0M
2022-10-06 634.69 644.18 629.24 642.19 0.0M
2022-10-05 672.51 675.57 628.94 630.23 0.0M
2022-10-04 671.72 677.89 663.46 676.16 0.0M
2022-10-03 658.66 670.64 642.65 662.97 0.0M
2022-09-30 624.78 662.44 624.21 662.44 0.0M
2022-09-29 625.92 626.51 606.39 618.21 0.0M
2022-09-28 614.67 626.84 600.16 620.98 0.0M
2022-09-27 617.06 628.15 613.66 621.87 0.0M
2022-09-26 607.19 618.20 602.57 613.70 0.0M
2022-09-23 616.66 620.89 600.29 611.91 0.0M
2022-09-22 626.93 629.73 613.71 615.63 0.0M
2022-09-21 633.55 638.11 626.78 632.97 0.0M
2022-09-20 645.62 649.92 631.35 636.78 0.0M
2022-09-19 660.02 662.39 635.19 641.10 0.0M
2022-09-16 673.38 678.48 657.48 661.65 0.0M
2022-09-15 711.63 712.73 684.05 685.77 0.0M
2022-09-14 698.49 715.80 698.49 706.63 0.0M
2022-09-13 729.71 738.56 704.65 705.53 0.0M
2022-09-12 716.12 728.87 710.20 728.09 0.0M
2022-09-09 685.98 709.10 685.98 707.29 0.0M
2022-09-08 690.25 691.57 670.05 683.33 0.0M
2022-09-07 688.74 690.49 680.67 688.88 0.0M
2022-09-06 686.03 701.20 683.31 692.49 0.0M
2022-09-05 683.35 684.90 674.82 683.91 0.0M
2022-09-02 700.82 700.82 684.66 694.54 0.0M
2022-09-01 704.48 712.40 689.41 692.23 0.0M
2022-08-31 711.15 716.61 699.26 709.33 0.0M
2022-08-30 696.81 723.95 693.98 700.25 0.0M
2022-08-29 699.45 699.45 685.88 691.14 0.0M
2022-08-26 720.58 734.64 707.54 710.10 0.0M
2022-08-25 713.51 723.49 706.41 715.15 0.0M
2022-08-24 713.97 716.09 701.44 706.34 0.0M
2022-08-23 718.82 734.01 714.97 717.22 0.0M
2022-08-22 768.48 774.02 725.52 727.71 0.0M
2022-08-19 773.25 774.49 755.30 768.35 0.0M
2022-08-18 759.10 781.30 747.56 776.04 0.0M
2022-08-17 792.65 798.09 779.51 780.46 0.0M
2022-08-16 800.91 802.15 784.34 792.27 0.0M
2022-08-15 814.77 821.27 800.16 800.16 0.0M
2022-08-12 815.54 819.81 809.40 816.67 0.0M
2022-08-11 814.32 827.89 804.06 812.18 0.0M
2022-08-10 811.75 811.75 795.80 809.01 0.0M
2022-08-09 835.37 835.37 806.44 813.88 0.0M
2022-08-08 868.08 869.94 826.88 827.80 0.0M
2022-08-05 877.34 879.70 858.23 862.12 0.0M
2022-08-04 863.64 880.97 859.97 874.84 0.0M
2022-08-03 838.63 864.42 831.51 861.39 0.0M
2022-08-02 830.29 839.47 827.15 837.66 0.0M
2022-08-01 816.26 838.00 807.04 835.96 0.0M
2022-07-29 791.55 825.52 791.55 819.55 0.0M
2022-07-28 784.76 793.07 778.10 784.16 0.0M
2022-07-27 793.95 794.93 767.02 774.59 0.0M
2022-07-26 822.48 825.27 800.69 802.98 0.0M
2022-07-25 825.12 835.92 815.74 820.45 0.0M
2022-07-22 828.20 850.67 816.84 829.41 0.0M
2022-07-21 798.17 830.91 794.39 827.59 0.0M
2022-07-20 805.33 815.30 794.86 800.82 0.0M
2022-07-19 792.56 802.63 782.53 800.19 0.0M
2022-07-18 787.74 805.24 784.33 798.74 0.0M
2022-07-15 819.25 823.11 751.45 780.41 0.0M
2022-07-14 820.71 839.04 810.82 820.01 0.0M
2022-07-13 821.68 823.99 802.23 821.83 0.0M
2022-07-12 819.15 830.80 805.55 827.38 0.0M
2022-07-11 817.63 837.50 812.90 824.58 0.0M
2022-07-08 828.76 829.28 814.07 823.83 0.0M
2022-07-07 815.98 826.70 808.13 826.70 0.0M
2022-07-06 793.65 815.74 793.65 811.26 0.0M
2022-07-05 779.01 794.58 766.60 785.79 0.0M
2022-07-04 788.20 789.25 772.21 772.21 0.0M
2022-07-01 784.58 792.09 776.44 785.02 0.0M
2022-06-30 805.44 813.65 782.76 790.99 0.0M
2022-06-29 801.92 817.86 797.59 812.18 0.0M
2022-06-28 825.97 831.30 810.84 812.32 0.0M
2022-06-27 827.35 839.71 821.45 826.32 0.0M
2022-06-23 801.48 813.96 796.62 810.32 0.0M
2022-06-22 817.36 817.36 788.28 806.10 0.0M
2022-06-21 837.17 837.17 815.48 825.07 0.0M
2022-06-20 834.75 838.13 823.03 831.36 0.0M
2022-06-17 809.16 836.59 809.16 831.16 0.0M
2022-06-16 831.54 835.33 797.55 808.06 0.0M
2022-06-15 831.70 836.01 818.75 832.60 0.0M
2022-06-14 866.87 872.32 825.22 830.29 0.0M
2022-06-13 892.50 897.15 855.50 865.06 0.0M
2022-06-10 924.85 930.79 901.77 906.60 0.0M
2022-06-09 928.46 943.81 923.83 926.48 0.0M
2022-06-08 966.61 974.24 930.12 940.23 0.0M
2022-06-07 913.85 925.13 895.79 925.13 0.0M
2022-06-03 935.72 936.12 911.76 914.43 0.0M
2022-06-02 906.67 925.26 901.30 923.95 0.0M
2022-06-01 923.45 931.39 909.65 911.26 0.0M
2022-05-31 916.08 930.19 911.25 922.69 0.0M
2022-05-30 910.30 922.31 907.81 918.60 0.0M
2022-05-27 871.79 904.62 868.29 902.53 0.0M
2022-05-25 868.51 870.41 856.51 860.95 0.0M
2022-05-24 872.54 880.01 862.43 867.75 0.0M
2022-05-23 885.33 891.51 869.84 878.24 0.0M
2022-05-20 865.15 892.02 850.60 871.84 0.0M
2022-05-19 807.92 869.41 807.92 857.72 0.0M
2022-05-18 839.82 847.86 834.21 844.03 0.0M
2022-05-17 837.02 854.67 831.66 838.49 0.0M
2022-05-16 825.70 831.04 817.28 827.13 0.0M
2022-05-13 816.57 833.47 815.11 829.60 0.0M
2022-05-12 791.00 805.15 772.30 802.52 0.0M
2022-05-11 795.05 815.59 787.89 808.02 0.0M
2022-05-10 797.91 806.94 788.03 795.00 0.0M
2022-05-09 829.07 831.18 786.97 789.34 0.0M
2022-05-06 834.27 844.35 825.72 834.57 0.0M
2022-05-05 874.60 879.60 840.20 843.99 0.0M
2022-05-04 836.39 876.10 836.39 859.41 0.0M
2022-05-03 839.93 848.48 830.89 835.62 0.0M
2022-05-02 825.76 834.53 767.05 828.56 0.0M
2022-04-29 824.89 831.20 815.05 822.31 0.0M
2022-04-28 810.43 822.53 804.74 815.42 0.0M
2022-04-27 821.52 828.42 798.68 803.00 0.0M
2022-04-26 846.76 846.79 819.87 821.79 0.0M
2022-04-25 834.31 857.83 834.31 845.27 0.0M
2022-04-22 864.08 868.92 844.13 849.26 0.0M
2022-04-21 889.37 892.34 875.02 875.35 0.0M
2022-04-20 905.17 912.37 888.63 890.54 0.0M
2022-04-19 916.40 916.40 892.28 899.47 0.0M
2022-04-14 953.77 954.71 921.65 924.44 0.0M
2022-04-13 961.17 966.54 940.92 949.09 0.0M
2022-04-12 946.40 970.51 946.40 963.86 0.0M
2022-04-11 973.68 978.75 951.94 960.36 0.0M
2022-04-08 980.62 984.02 967.84 978.80 0.0M
2022-04-07 974.40 983.08 963.27 973.49 0.0M
2022-04-06 991.17 991.17 959.40 970.78 0.0M
2022-04-05 969.17 999.05 963.20 990.57 0.0M
2022-04-04 960.09 970.30 935.78 967.06 0.0M
2022-04-01 950.00 966.64 943.05 952.64 0.0M
2022-03-31 966.53 976.34 947.87 950.76 0.0M
2022-03-30 973.42 973.42 953.73 962.85 0.0M
2022-03-29 946.52 981.62 944.81 979.47 0.0M
2022-03-28 946.37 952.92 917.29 925.27 0.0M
2022-03-25 949.81 976.37 945.93 946.36 0.0M
2022-03-24 949.32 957.71 941.04 947.42 0.0M
2022-03-23 962.65 964.24 936.02 945.53 0.0M
2022-03-22 936.09 963.88 934.33 959.79 0.0M
2022-03-21 946.38 946.38 928.71 937.81 0.0M
2022-03-18 931.81 950.32 912.97 950.32 0.0M
2022-03-17 935.97 947.48 915.26 923.33 0.0M
2022-03-16 899.47 928.54 896.94 927.54 0.0M
2022-03-15 894.07 896.91 871.99 876.83 0.0M
2022-03-14 894.75 909.69 881.74 904.86 0.0M
2022-03-11 874.59 900.62 866.31 883.22 0.0M
2022-03-10 888.75 895.15 867.33 869.75 0.0M
2022-03-09 840.54 886.44 838.15 880.85 0.0M
2022-03-08 818.83 846.84 806.95 825.62 0.0M
2022-03-07 827.09 849.81 796.70 822.19 0.0M
2022-03-04 867.20 882.17 845.26 847.85 0.0M
2022-03-03 916.49 921.88 870.48 871.32 0.0M
2022-03-02 912.68 924.27 891.25 918.40 0.0M
2022-03-01 963.48 964.08 923.95 925.43 0.0M
2022-02-28 927.31 971.18 927.31 971.18 0.0M
2022-02-25 941.71 962.33 922.45 948.27 0.0M
2022-02-24 869.62 928.54 869.62 925.33 0.0M
2022-02-23 938.81 957.12 930.63 940.57 0.0M
2022-02-22 872.57 944.48 870.74 933.96 0.0M
2022-02-21 950.56 954.64 905.77 905.77 0.0M
2022-02-18 955.89 980.84 941.48 950.27 0.0M
2022-02-17 1,019.34 1,020.29 949.28 957.22 0.0M
2022-02-16 1,026.27 1,026.27 985.08 986.40 0.0M
2022-02-15 998.85 1,027.97 998.85 1,016.91 0.0M
2022-02-14 1,000.53 1,007.43 967.78 1,005.84 0.0M
2022-02-11 1,022.26 1,043.10 1,020.15 1,034.25 0.0M
2022-02-10 1,058.75 1,061.35 1,016.71 1,038.62 0.0M
2022-02-09 1,015.43 1,060.14 1,013.08 1,055.70 0.0M
2022-02-08 1,035.58 1,035.59 1,000.95 1,012.50 0.0M
2022-02-07 1,045.73 1,049.58 1,028.49 1,039.05 0.0M
2022-02-04 1,058.75 1,059.47 1,030.40 1,035.78 0.0M
2022-02-03 1,060.71 1,067.41 1,047.16 1,051.44 0.0M
2022-02-02 1,092.58 1,092.86 1,071.24 1,072.80 0.0M
2022-02-01 1,088.12 1,097.10 1,074.28 1,086.03 0.0M
2022-01-31 1,054.33 1,073.45 1,052.27 1,072.15 0.0M
2022-01-28 1,027.31 1,034.09 1,014.27 1,030.84 0.0M
2022-01-27 1,010.29 1,047.10 1,010.26 1,037.39 0.0M
2022-01-26 1,008.43 1,044.04 1,008.43 1,041.66 0.0M
2022-01-25 1,024.04 1,037.62 995.22 996.70 0.0M
2022-01-24 1,065.69 1,068.25 999.34 1,001.43 0.0M
2022-01-21 1,086.79 1,096.79 1,068.03 1,079.61 0.0M
2022-01-20 1,104.16 1,121.41 1,086.31 1,121.07 0.0M
2022-01-19 1,077.30 1,097.58 1,071.53 1,084.68 0.0M
2022-01-18 1,073.37 1,096.83 1,042.06 1,095.55 0.0M
2022-01-17 1,084.99 1,084.99 1,054.91 1,079.39 0.0M
2022-01-14 1,089.17 1,097.13 1,080.41 1,084.20 0.0M
2022-01-13 1,084.33 1,108.64 1,081.90 1,091.80 0.0M
2022-01-12 1,109.60 1,110.04 1,074.45 1,081.28 0.0M
2022-01-11 1,083.82 1,098.18 1,079.37 1,087.85 0.0M
2022-01-10 1,125.89 1,128.66 1,069.52 1,072.96 0.0M
2022-01-07 1,142.74 1,145.04 1,114.38 1,116.78 0.0M
2022-01-05 1,168.35 1,170.72 1,156.54 1,163.26 0.0M
2022-01-04 1,220.53 1,223.67 1,170.96 1,170.96 0.0M
2022-01-03 1,178.88 1,212.05 1,177.62 1,206.30 0.0M