First North Denmark EUR PI (FNDKEURPI)

FNDKEURPI
🏛️ 스웨덴 →
779.21
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
2021-12-30 1,044.07 1,051.04 1,034.85 1,051.04 0.0M
2021-12-29 1,048.32 1,048.35 1,037.44 1,045.91 0.0M
2021-12-28 1,057.14 1,057.14 1,043.27 1,049.35 0.0M
2021-12-27 1,052.68 1,059.21 1,043.44 1,048.68 0.0M
2021-12-23 1,053.47 1,060.71 1,049.85 1,056.72 0.0M
2021-12-22 1,043.97 1,055.59 1,039.10 1,055.58 0.0M
2021-12-21 1,038.93 1,050.57 1,038.14 1,042.54 0.0M
2021-12-20 1,064.25 1,064.25 1,037.07 1,042.92 0.0M
2021-12-17 1,075.05 1,075.05 1,057.57 1,065.18 0.0M
2021-12-16 1,066.80 1,080.77 1,064.62 1,075.80 0.0M
2021-12-15 1,077.48 1,080.92 1,059.40 1,067.90 0.0M
2021-12-14 1,087.78 1,088.41 1,069.53 1,075.11 0.0M
2021-12-13 1,106.09 1,106.09 1,077.81 1,085.65 0.0M
2021-12-10 1,110.86 1,110.96 1,093.58 1,100.27 0.0M
2021-12-09 1,112.64 1,115.48 1,105.36 1,112.25 0.0M
2021-12-08 1,104.44 1,114.46 1,098.70 1,109.72 0.0M
2021-12-07 1,110.99 1,111.99 1,099.26 1,105.92 0.0M
2021-12-06 1,122.66 1,122.66 1,096.84 1,104.67 0.0M
2021-12-03 1,126.42 1,135.34 1,116.85 1,119.53 0.0M
2021-12-02 1,138.89 1,142.56 1,112.72 1,123.91 0.0M
2021-12-01 1,141.57 1,142.30 1,126.23 1,139.86 0.0M
2021-11-30 1,145.00 1,149.21 1,123.83 1,139.07 0.0M
2021-11-29 1,140.69 1,150.54 1,135.82 1,150.50 0.0M
2021-11-26 1,149.22 1,149.22 1,129.00 1,138.80 0.0M
2021-11-25 1,141.66 1,156.10 1,141.66 1,153.36 0.0M
2021-11-24 1,139.30 1,145.58 1,135.88 1,139.65 0.0M
2021-11-23 1,154.62 1,157.15 1,140.42 1,142.53 0.0M
2021-11-22 1,167.85 1,172.92 1,154.33 1,159.19 0.0M
2021-11-19 1,165.57 1,174.23 1,161.74 1,170.21 0.0M
2021-11-18 1,176.24 1,179.21 1,165.14 1,165.54 0.0M
2021-11-17 1,183.11 1,188.57 1,175.28 1,180.54 0.0M
2021-11-16 1,200.42 1,200.42 1,176.98 1,182.89 0.0M
2021-11-15 1,206.15 1,210.27 1,192.86 1,199.31 0.0M
2021-11-12 1,209.69 1,212.57 1,204.70 1,204.88 0.0M
2021-11-11 1,225.15 1,225.15 1,210.07 1,213.78 0.0M
2021-11-10 1,230.74 1,232.06 1,216.35 1,231.23 0.0M
2021-11-09 1,220.02 1,228.64 1,215.71 1,226.98 0.0M
2021-11-08 1,238.47 1,238.68 1,215.69 1,218.05 0.0M
2021-11-05 1,244.37 1,246.97 1,224.38 1,233.93 0.0M
2021-11-04 1,655.06 1,655.11 1,245.88 1,256.92 0.0M
2021-11-03 1,656.05 1,667.52 1,636.60 1,652.55 0.0M
2021-11-02 1,634.89 1,658.29 1,625.38 1,653.33 0.0M
2021-11-01 1,645.20 1,645.52 1,629.95 1,635.09 0.0M
2021-10-29 1,640.11 1,641.99 1,628.19 1,641.73 0.0M
2021-10-28 1,651.13 1,651.19 1,631.14 1,639.43 0.0M
2021-10-27 1,641.30 1,649.30 1,632.31 1,649.29 0.0M
2021-10-26 1,645.52 1,652.68 1,635.31 1,639.60 0.0M
2021-10-25 1,655.94 1,659.04 1,644.02 1,645.00 0.0M
2021-10-22 1,648.37 1,658.87 1,640.78 1,652.44 0.0M
2021-10-21 1,653.47 1,653.84 1,641.34 1,650.01 0.0M
2021-10-20 1,644.66 1,654.91 1,641.58 1,646.09 0.0M
2021-10-19 1,649.59 1,655.21 1,629.34 1,647.25 0.0M
2021-10-18 1,665.46 1,665.46 1,637.11 1,646.32 0.0M
2021-10-15 1,654.51 1,661.88 1,641.75 1,659.35 0.0M
2021-10-14 1,672.48 1,677.53 1,648.43 1,651.29 0.0M
2021-10-13 1,643.25 1,667.06 1,636.52 1,667.05 0.0M
2021-10-12 1,632.73 1,643.24 1,620.21 1,643.22 0.0M
2021-10-11 1,649.85 1,649.85 1,617.88 1,630.58 0.0M
2021-10-08 1,646.20 1,655.79 1,641.94 1,643.06 0.0M
2021-10-07 1,653.38 1,667.72 1,629.38 1,649.32 0.0M
2021-10-06 1,670.14 1,671.56 1,639.58 1,657.59 0.0M
2021-10-05 1,644.51 1,667.81 1,644.51 1,662.93 0.0M
2021-10-04 1,668.48 1,686.32 1,657.47 1,657.69 0.0M
2021-10-01 1,697.67 1,700.81 1,666.51 1,670.45 0.0M
2021-09-30 1,723.68 1,724.88 1,692.40 1,699.39 0.0M
2021-09-29 1,709.09 1,725.06 1,708.78 1,715.84 0.0M
2021-09-28 1,731.52 1,735.29 1,707.14 1,724.36 0.0M
2021-09-27 1,740.29 1,749.17 1,727.92 1,735.64 0.0M
2021-09-24 1,736.82 1,739.97 1,727.55 1,735.05 0.0M
2021-09-23 1,719.63 1,736.64 1,717.63 1,723.85 0.0M
2021-09-22 1,719.08 1,739.15 1,711.64 1,720.44 0.0M
2021-09-21 1,697.04 1,722.00 1,689.14 1,721.45 0.0M
2021-09-20 1,766.04 1,766.04 1,696.19 1,712.93 0.0M
2021-09-17 1,766.76 1,782.98 1,759.14 1,767.63 0.0M
2021-09-16 1,769.30 1,779.58 1,759.85 1,766.81 0.0M
2021-09-15 1,747.97 1,761.81 1,735.61 1,749.74 0.0M
2021-09-14 1,778.60 1,786.56 1,738.92 1,740.76 0.0M
2021-09-13 1,792.46 1,795.13 1,768.01 1,775.44 0.0M
2021-09-10 1,775.31 1,802.84 1,773.16 1,793.81 0.0M
2021-09-09 1,771.33 1,785.04 1,751.90 1,771.39 0.0M
2021-09-08 1,747.06 1,787.91 1,738.95 1,762.69 0.0M
2021-09-07 1,743.26 1,750.62 1,732.99 1,744.29 0.0M
2021-09-06 1,710.15 1,754.61 1,705.69 1,741.05 0.0M
2021-09-03 1,709.33 1,709.33 1,682.28 1,685.28 0.0M
2021-09-02 1,702.36 1,709.93 1,695.12 1,705.11 0.0M
2021-09-01 1,710.29 1,714.99 1,691.69 1,698.23 0.0M
2021-08-31 1,723.58 1,728.14 1,706.47 1,713.65 0.0M
2021-08-30 1,716.41 1,730.37 1,707.72 1,725.23 0.0M
2021-08-27 1,729.20 1,741.89 1,712.76 1,722.33 0.0M
2021-08-26 1,697.17 1,746.40 1,696.28 1,719.48 0.0M
2021-08-25 1,678.94 1,708.21 1,677.95 1,702.96 0.0M
2021-08-24 1,672.26 1,692.35 1,667.70 1,676.86 0.0M
2021-08-23 1,661.97 1,694.26 1,658.90 1,671.90 0.0M
2021-08-20 1,661.10 1,671.15 1,655.30 1,662.54 0.0M
2021-08-19 1,677.17 1,677.45 1,646.32 1,661.11 0.0M
2021-08-18 1,681.53 1,683.69 1,667.42 1,673.68 0.0M
2021-08-17 1,695.40 1,702.64 1,682.31 1,686.62 0.0M
2021-08-16 1,687.90 1,704.40 1,685.26 1,691.97 0.0M
2021-08-13 1,702.71 1,702.94 1,676.68 1,686.69 0.0M
2021-08-12 1,702.92 1,704.14 1,691.20 1,694.68 0.0M
2021-08-11 1,701.40 1,704.85 1,694.02 1,704.19 0.0M
2021-08-10 1,686.55 1,702.00 1,686.32 1,701.65 0.0M
2021-08-09 1,683.21 1,686.89 1,678.33 1,684.19 0.0M
2021-08-06 1,680.41 1,685.47 1,669.68 1,680.17 0.0M
2021-08-05 1,674.67 1,684.52 1,664.09 1,680.86 0.0M
2021-08-04 1,667.23 1,686.91 1,664.09 1,673.56 0.0M
2021-08-03 1,670.98 1,673.39 1,662.93 1,670.17 0.0M
2021-08-02 1,669.53 1,674.13 1,659.73 1,666.52 0.0M
2021-07-30 1,664.54 1,669.75 1,649.05 1,667.67 0.0M
2021-07-29 1,680.98 1,682.42 1,659.74 1,671.18 0.0M
2021-07-28 1,661.78 1,679.53 1,653.98 1,676.96 0.0M
2021-07-27 1,656.50 1,672.77 1,650.88 1,660.64 0.0M
2021-07-26 1,660.43 1,662.14 1,647.04 1,652.32 0.0M
2021-07-23 1,640.81 1,664.89 1,638.56 1,659.86 0.0M
2021-07-22 1,642.32 1,645.93 1,634.98 1,636.86 0.0M
2021-07-21 1,646.77 1,653.83 1,639.95 1,644.92 0.0M
2021-07-20 1,649.12 1,657.60 1,638.06 1,646.48 0.0M
2021-07-19 1,674.36 1,678.13 1,645.35 1,650.04 0.0M
2021-07-16 1,677.60 1,678.08 1,664.07 1,678.04 0.0M
2021-07-15 1,681.37 1,681.59 1,659.75 1,670.82 0.0M
2021-07-14 1,681.31 1,681.31 1,667.32 1,680.40 0.0M
2021-07-13 1,669.32 1,680.08 1,658.64 1,670.35 0.0M
2021-07-12 1,664.25 1,675.05 1,650.48 1,654.05 0.0M
2021-07-09 1,646.20 1,669.92 1,645.62 1,664.11 0.0M
2021-07-08 1,643.42 1,651.30 1,638.44 1,645.73 0.0M
2021-07-07 1,647.07 1,654.30 1,638.56 1,646.07 0.0M
2021-07-06 1,637.22 1,654.19 1,631.52 1,647.86 0.0M
2021-07-05 1,661.63 1,662.46 1,638.60 1,643.21 0.0M
2021-07-02 1,666.14 1,668.71 1,651.84 1,658.04 0.0M
2021-07-01 1,653.08 1,673.94 1,644.28 1,667.76 0.0M
2021-06-30 1,640.16 1,652.75 1,636.94 1,642.53 0.0M
2021-06-29 1,635.48 1,642.21 1,629.49 1,638.28 0.0M
2021-06-28 1,638.65 1,642.34 1,624.72 1,635.13 0.0M
2021-06-24 1,622.01 1,629.32 1,615.97 1,625.04 0.0M
2021-06-23 1,636.47 1,638.68 1,617.58 1,625.15 0.0M
2021-06-22 1,624.81 1,630.98 1,620.01 1,628.76 0.0M
2021-06-21 1,630.04 1,630.35 1,608.48 1,618.18 0.0M
2021-06-18 1,642.03 1,646.09 1,628.20 1,629.94 0.0M
2021-06-17 1,645.47 1,645.72 1,630.61 1,642.59 0.0M
2021-06-16 1,649.85 1,658.87 1,636.94 1,644.88 0.0M
2021-06-15 1,659.76 1,661.68 1,645.46 1,652.64 0.0M
2021-06-14 1,668.10 1,677.46 1,660.18 1,661.39 0.0M
2021-06-11 1,656.51 1,668.66 1,647.13 1,663.73 0.0M
2021-06-10 1,660.36 1,667.20 1,643.36 1,655.56 0.0M
2021-06-09 1,663.02 1,667.91 1,650.21 1,655.10 0.0M
2021-06-08 1,668.69 1,673.91 1,656.63 1,662.03 0.0M
2021-06-07 1,695.46 1,698.27 1,665.64 1,671.78 0.0M
2021-06-04 1,681.86 1,693.26 1,670.84 1,680.89 0.0M
2021-06-03 1,705.02 1,716.40 1,673.55 1,675.08 0.0M
2021-06-02 1,695.78 1,701.88 1,689.23 1,694.88 0.0M
2021-06-01 1,691.42 1,699.79 1,683.42 1,690.70 0.0M
2021-05-31 1,693.68 1,693.68 1,678.47 1,686.81 0.0M
2021-05-28 1,690.78 1,691.63 1,672.91 1,686.35 0.0M
2021-05-27 1,716.50 1,718.71 1,685.21 1,690.45 0.0M
2021-05-26 1,720.70 1,727.44 1,701.02 1,713.60 0.0M
2021-05-25 1,733.44 1,734.90 1,708.03 1,722.88 0.0M
2021-05-24 1,735.35 1,735.43 1,735.28 1,735.35 0.0M
2021-05-21 1,734.77 1,740.30 1,718.54 1,735.40 0.0M
2021-05-20 1,732.90 1,733.62 1,714.82 1,728.73 0.0M
2021-05-19 1,732.45 1,737.47 1,718.47 1,728.62 0.0M
2021-05-18 1,763.29 1,768.55 1,731.26 1,734.39 0.0M
2021-05-17 1,766.52 1,774.60 1,748.82 1,767.11 0.0M
2021-05-14 1,763.00 1,763.06 1,762.87 1,762.91 0.0M
2021-05-12 1,758.08 1,765.53 1,751.12 1,763.00 0.0M
2021-05-11 1,770.88 1,781.25 1,743.88 1,757.89 0.0M
2021-05-10 1,770.28 1,777.93 1,757.48 1,763.11 0.0M
2021-05-07 1,761.90 1,777.15 1,759.69 1,776.11 0.0M
2021-05-06 1,788.14 1,788.59 1,752.69 1,755.05 0.0M
2021-05-05 1,767.06 1,799.18 1,767.06 1,786.36 0.0M
2021-05-04 1,785.92 1,790.99 1,771.84 1,773.85 0.0M
2021-05-03 1,789.00 1,790.78 1,757.63 1,788.46 0.0M
2021-04-30 1,782.28 1,782.36 1,781.98 1,782.15 0.0M
2021-04-29 1,788.79 1,792.36 1,771.40 1,782.28 0.0M
2021-04-28 1,810.44 1,813.82 1,783.27 1,794.82 0.0M
2021-04-27 1,793.70 1,811.16 1,792.70 1,801.65 0.0M
2021-04-26 1,805.43 1,805.50 1,790.76 1,796.74 0.0M
2021-04-23 1,820.10 1,821.36 1,785.67 1,793.22 0.0M
2021-04-22 1,791.70 1,815.97 1,791.70 1,812.61 0.0M
2021-04-21 1,797.89 1,800.07 1,778.70 1,786.64 0.0M
2021-04-20 1,816.37 1,818.63 1,794.20 1,797.45 0.0M
2021-04-19 1,818.77 1,824.16 1,796.58 1,809.89 0.0M
2021-04-16 1,825.02 1,832.84 1,807.74 1,818.84 0.0M
2021-04-15 1,812.80 1,827.78 1,812.80 1,819.79 0.0M
2021-04-14 1,821.33 1,829.48 1,807.38 1,808.56 0.0M
2021-04-13 1,821.34 1,824.68 1,811.31 1,821.97 0.0M
2021-04-12 1,827.90 1,829.22 1,807.56 1,823.49 0.0M
2021-04-09 1,819.48 1,831.90 1,819.38 1,819.61 0.0M
2021-04-08 1,836.60 1,836.60 1,813.76 1,819.02 0.0M
2021-04-07 1,853.36 1,854.86 1,833.16 1,833.18 0.0M
2021-04-06 1,850.41 1,854.37 1,843.50 1,852.50 0.0M
2021-04-01 1,831.63 1,831.75 1,831.50 1,831.63 0.0M
2021-03-31 1,828.51 1,837.72 1,825.64 1,831.71 0.0M
2021-03-30 1,833.68 1,834.13 1,817.26 1,831.56 0.0M
2021-03-29 1,838.00 1,844.82 1,818.10 1,823.44 0.0M
2021-03-26 1,807.20 1,821.23 1,799.27 1,817.31 0.0M
2021-03-25 1,835.39 1,843.42 1,792.29 1,792.34 0.0M
2021-03-24 1,815.96 1,833.91 1,809.54 1,825.80 0.0M
2021-03-23 1,784.60 1,822.18 1,776.22 1,798.43 0.0M
2021-03-22 1,801.14 1,801.14 1,769.65 1,769.67 0.0M
2021-03-19 1,817.66 1,817.66 1,784.19 1,787.72 0.0M
2021-03-18 1,802.69 1,814.55 1,800.36 1,803.45 0.0M
2021-03-17 1,823.65 1,832.15 1,793.59 1,798.26 0.0M
2021-03-16 1,832.63 1,846.19 1,816.76 1,824.95 0.0M
2021-03-15 1,860.10 1,865.54 1,815.93 1,825.53 0.0M
2021-03-12 1,842.25 1,861.33 1,834.40 1,843.32 0.0M
2021-03-11 1,830.36 1,839.83 1,827.73 1,828.62 0.0M
2021-03-10 1,809.55 1,819.23 1,805.92 1,818.17 0.0M
2021-03-09 1,775.09 1,805.23 1,771.35 1,796.56 0.0M
2021-03-08 1,772.96 1,795.20 1,765.77 1,770.18 0.0M
2021-03-05 1,787.56 1,800.83 1,773.32 1,773.36 0.0M
2021-03-04 1,828.14 1,831.88 1,786.99 1,791.64 0.0M
2021-03-03 1,858.17 1,858.31 1,829.00 1,831.98 0.0M
2021-03-02 1,862.27 1,867.22 1,850.00 1,857.87 0.0M
2021-03-01 1,841.33 1,861.99 1,840.93 1,850.42 0.0M
2021-02-26 1,859.54 1,863.88 1,826.71 1,842.99 0.0M
2021-02-25 1,878.71 1,899.57 1,852.74 1,869.52 0.0M
2021-02-24 1,811.01 1,860.76 1,799.14 1,838.73 0.0M
2021-02-23 1,896.49 1,896.49 1,779.55 1,814.33 0.0M
2021-02-22 1,921.77 1,941.72 1,876.09 1,884.84 0.0M
2021-02-19 1,905.53 1,927.43 1,889.41 1,909.27 0.0M
2021-02-18 1,917.57 1,932.39 1,895.12 1,908.04 0.0M
2021-02-17 1,941.53 1,951.68 1,909.34 1,920.11 0.0M
2021-02-16 1,965.66 1,969.44 1,930.70 1,935.71 0.0M
2021-02-15 1,957.10 1,987.83 1,950.88 1,961.84 0.0M
2021-02-12 1,947.40 1,961.28 1,942.07 1,950.38 0.0M
2021-02-11 1,950.29 1,959.44 1,937.31 1,950.95 0.0M
2021-02-10 1,946.06 1,956.84 1,932.42 1,946.95 0.0M
2021-02-09 1,956.85 1,964.08 1,925.01 1,942.81 0.0M
2021-02-08 1,906.92 1,955.73 1,906.92 1,948.89 0.0M
2021-02-05 1,865.86 1,883.92 1,859.64 1,882.81 0.0M
2021-02-04 1,857.38 1,873.14 1,848.90 1,852.04 0.0M
2021-02-03 1,865.29 1,867.11 1,836.60 1,850.18 0.0M
2021-02-02 1,851.05 1,864.76 1,840.45 1,849.31 0.0M
2021-02-01 1,791.99 1,857.82 1,791.96 1,849.38 0.0M
2021-01-29 1,803.72 1,831.54 1,793.58 1,804.52 0.0M
2021-01-28 1,760.86 1,797.07 1,651.06 1,790.96 0.0M
2021-01-27 1,871.11 1,886.74 1,771.72 1,790.08 0.0M
2021-01-26 1,913.80 1,913.80 1,867.47 1,871.82 0.0M
2021-01-25 1,930.85 1,943.69 1,876.13 1,894.27 0.0M
2021-01-22 1,941.26 1,944.87 1,899.55 1,912.23 0.0M
2021-01-21 1,951.53 1,993.08 1,932.61 1,939.81 0.0M
2021-01-20 1,945.49 1,952.32 1,917.37 1,943.33 0.0M
2021-01-19 1,895.47 1,933.24 1,895.47 1,927.92 0.0M
2021-01-18 1,846.38 1,900.89 1,833.64 1,900.58 0.0M
2021-01-15 1,862.74 1,862.87 1,826.87 1,827.79 0.0M
2021-01-14 1,862.35 1,873.98 1,837.43 1,850.23 0.0M
2021-01-13 1,852.78 1,867.88 1,775.80 1,848.38 0.0M
2021-01-12 1,902.98 1,912.15 1,828.13 1,854.65 0.0M
2021-01-11 1,959.13 1,998.14 1,842.78 1,872.75 0.0M
2021-01-08 1,856.32 1,937.07 1,856.07 1,928.59 0.0M
2021-01-07 1,776.32 1,864.28 1,744.72 1,840.11 0.0M
2021-01-06 1,736.41 1,751.56 1,715.20 1,738.82 0.0M
2021-01-05 1,672.83 1,759.72 1,672.83 1,703.60 0.0M
2021-01-04 1,584.90 1,656.02 1,584.90 1,645.41 0.0M