First North Technology PI (FN10PI)

FN10PI
🏛️ 스웨덴 →
2,821.75
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 2,144.48 2,160.51 2,131.37 2,133.14 0.0M
2023-12-28 2,094.52 2,163.59 2,094.52 2,153.50 0.0M
2023-12-27 2,079.20 2,099.79 2,071.91 2,097.75 0.0M
2023-12-22 2,071.78 2,087.34 2,066.30 2,078.25 0.0M
2023-12-21 2,061.93 2,073.52 2,052.76 2,070.89 0.0M
2023-12-20 2,046.96 2,068.79 2,044.63 2,061.88 0.0M
2023-12-19 2,032.10 2,048.44 2,024.91 2,039.40 0.0M
2023-12-18 2,027.07 2,034.38 2,010.28 2,034.38 0.0M
2023-12-15 2,023.08 2,035.79 2,017.36 2,028.70 0.0M
2023-12-14 2,003.29 2,031.09 2,003.29 2,026.95 0.0M
2023-12-13 1,904.84 2,000.60 1,902.48 1,987.84 0.0M
2023-12-12 1,892.52 1,904.61 1,881.74 1,904.25 0.0M
2023-12-11 1,898.38 1,903.45 1,885.45 1,892.95 0.0M
2023-12-08 1,898.32 1,906.53 1,887.54 1,904.29 0.0M
2023-12-07 1,867.07 1,892.41 1,856.40 1,892.41 0.0M
2023-12-06 1,867.01 1,873.86 1,855.57 1,873.52 0.0M
2023-12-05 1,860.12 1,866.08 1,852.96 1,862.92 0.0M
2023-12-04 1,858.53 1,876.19 1,851.18 1,861.20 0.0M
2023-12-01 1,852.24 1,859.49 1,837.45 1,859.49 0.0M
2023-11-30 1,863.87 1,872.10 1,832.92 1,849.45 0.0M
2023-11-29 1,858.57 1,868.56 1,850.88 1,861.49 0.0M
2023-11-28 1,845.86 1,856.16 1,835.00 1,853.30 0.0M
2023-11-27 1,850.37 1,863.55 1,839.18 1,842.45 0.0M
2023-11-24 1,862.53 1,873.35 1,841.00 1,855.47 0.0M
2023-11-23 1,857.86 1,873.35 1,852.58 1,867.64 0.0M
2023-11-22 1,847.49 1,864.62 1,841.35 1,845.91 0.0M
2023-11-21 1,851.25 1,860.49 1,843.83 1,847.84 0.0M
2023-11-20 1,815.38 1,838.25 1,812.81 1,838.25 0.0M
2023-11-17 1,784.27 1,812.59 1,784.27 1,811.04 0.0M
2023-11-16 1,806.04 1,807.60 1,778.64 1,784.14 0.0M
2023-11-15 1,787.20 1,803.38 1,785.46 1,797.66 0.0M
2023-11-14 1,741.78 1,786.45 1,741.78 1,786.45 0.0M
2023-11-13 1,768.82 1,774.15 1,738.44 1,738.44 0.0M
2023-11-10 1,764.89 1,782.70 1,760.11 1,766.31 0.0M
2023-11-09 1,777.16 1,801.69 1,771.27 1,798.32 0.0M
2023-11-08 1,757.22 1,772.45 1,754.04 1,766.24 0.0M
2023-11-07 1,740.38 1,762.69 1,739.98 1,761.43 0.0M
2023-11-06 1,764.37 1,770.98 1,740.96 1,743.77 0.0M
2023-11-03 1,752.74 1,762.80 1,747.34 1,758.86 0.0M
2023-11-02 1,711.22 1,743.69 1,711.22 1,739.31 0.0M
2023-11-01 1,707.30 1,717.66 1,702.50 1,710.56 0.0M
2023-10-31 1,699.21 1,713.12 1,699.21 1,712.64 0.0M
2023-10-30 1,689.57 1,711.64 1,689.06 1,698.50 0.0M
2023-10-27 1,678.74 1,694.22 1,677.33 1,688.01 0.0M
2023-10-26 1,685.30 1,687.81 1,667.69 1,672.31 0.0M
2023-10-25 1,691.22 1,697.90 1,679.25 1,689.81 0.0M
2023-10-24 1,678.10 1,700.45 1,678.10 1,692.34 0.0M
2023-10-23 1,701.55 1,705.49 1,665.84 1,676.83 0.0M
2023-10-20 1,721.17 1,726.15 1,699.96 1,701.99 0.0M
2023-10-19 1,731.16 1,742.77 1,723.43 1,724.35 0.0M
2023-10-18 1,761.83 1,762.42 1,733.57 1,735.57 0.0M
2023-10-17 1,783.56 1,789.21 1,748.68 1,758.77 0.0M
2023-10-16 1,792.17 1,796.36 1,776.71 1,783.36 0.0M
2023-10-13 1,807.11 1,812.43 1,788.37 1,790.07 0.0M
2023-10-12 1,811.30 1,814.34 1,802.97 1,805.92 0.0M
2023-10-11 1,824.79 1,824.79 1,798.88 1,808.68 0.0M
2023-10-10 1,809.37 1,832.45 1,809.37 1,832.09 0.0M
2023-10-09 1,829.38 1,829.38 1,799.91 1,807.64 0.0M
2023-10-06 1,818.23 1,826.57 1,809.23 1,826.57 0.0M
2023-10-05 1,820.01 1,832.74 1,818.80 1,822.59 0.0M
2023-10-04 1,833.61 1,835.88 1,810.93 1,813.89 0.0M
2023-10-03 1,865.19 1,866.88 1,823.18 1,833.55 0.0M
2023-10-02 1,868.73 1,890.14 1,857.92 1,859.67 0.0M
2023-09-29 1,863.87 1,883.32 1,857.44 1,872.24 0.0M
2023-09-28 1,866.23 1,871.00 1,838.19 1,854.17 0.0M
2023-09-27 1,844.12 1,866.07 1,838.46 1,865.14 0.0M
2023-09-26 1,835.05 1,844.17 1,824.46 1,838.96 0.0M
2023-09-25 1,835.85 1,847.20 1,835.05 1,839.85 0.0M
2023-09-22 1,842.63 1,845.11 1,829.67 1,834.55 0.0M
2023-09-21 1,846.68 1,851.36 1,824.37 1,837.63 0.0M
2023-09-20 1,848.65 1,858.62 1,841.43 1,854.46 0.0M
2023-09-19 1,862.02 1,863.87 1,844.31 1,853.16 0.0M
2023-09-18 1,868.61 1,870.43 1,845.04 1,858.24 0.0M
2023-09-15 1,872.38 1,880.91 1,861.24 1,867.52 0.0M
2023-09-14 1,853.33 1,872.59 1,853.33 1,872.59 0.0M
2023-09-13 1,867.59 1,868.74 1,848.82 1,853.93 0.0M
2023-09-12 1,879.00 1,885.88 1,863.09 1,868.86 0.0M
2023-09-11 1,886.96 1,895.07 1,878.38 1,879.35 0.0M
2023-09-08 1,914.25 1,915.63 1,890.44 1,895.15 0.0M
2023-09-07 1,921.45 1,930.41 1,907.18 1,909.34 0.0M
2023-09-06 1,920.31 1,927.05 1,913.44 1,915.95 0.0M
2023-09-05 1,918.14 1,925.86 1,909.81 1,917.96 0.0M
2023-09-04 1,909.11 1,927.78 1,909.11 1,921.02 0.0M
2023-09-01 1,919.60 1,920.31 1,901.35 1,907.37 0.0M
2023-08-31 1,919.42 1,927.06 1,905.43 1,917.68 0.0M
2023-08-30 1,923.12 1,926.30 1,906.37 1,918.18 0.0M
2023-08-29 1,926.89 1,937.94 1,907.31 1,919.87 0.0M
2023-08-28 1,914.35 1,922.30 1,905.03 1,920.61 0.0M
2023-08-25 1,909.31 1,920.24 1,900.97 1,908.96 0.0M
2023-08-24 1,927.20 1,943.86 1,906.93 1,909.01 0.0M
2023-08-23 1,922.63 1,926.34 1,910.16 1,923.99 0.0M
2023-08-22 1,924.71 1,937.39 1,910.63 1,920.71 0.0M
2023-08-21 1,938.98 1,947.80 1,918.95 1,923.67 0.0M
2023-08-18 1,967.81 1,977.69 1,932.40 1,941.30 0.0M
2023-08-17 1,980.86 1,981.24 1,955.02 1,965.76 0.0M
2023-08-16 1,980.04 1,985.49 1,961.86 1,967.05 0.0M
2023-08-15 2,006.89 2,019.38 1,971.23 1,984.63 0.0M
2023-08-14 2,001.66 2,012.78 1,998.24 2,011.43 0.0M
2023-08-11 2,018.34 2,025.76 2,004.10 2,005.21 0.0M
2023-08-10 2,023.25 2,029.14 2,012.51 2,020.18 0.0M
2023-08-09 2,036.65 2,057.01 2,028.40 2,032.28 0.0M
2023-08-08 2,034.06 2,038.64 2,025.93 2,035.12 0.0M
2023-08-07 2,048.46 2,048.89 2,032.21 2,033.79 0.0M
2023-08-04 2,031.25 2,049.91 2,020.66 2,049.91 0.0M
2023-08-03 2,025.91 2,031.03 2,009.91 2,027.51 0.0M
2023-08-02 2,030.80 2,030.80 2,009.87 2,022.68 0.0M
2023-08-01 2,043.04 2,043.04 2,014.17 2,037.11 0.0M
2023-07-31 2,039.66 2,042.12 2,018.94 2,040.09 0.0M
2023-07-28 2,033.65 2,039.60 2,022.34 2,039.60 0.0M
2023-07-27 2,042.71 2,059.94 2,041.33 2,042.12 0.0M
2023-07-26 2,042.89 2,051.26 2,031.46 2,040.47 0.0M
2023-07-25 2,023.05 2,044.99 2,017.80 2,043.26 0.0M
2023-07-24 2,020.80 2,028.04 2,006.26 2,015.84 0.0M
2023-07-21 2,035.41 2,035.41 2,004.65 2,012.81 0.0M
2023-07-20 2,054.20 2,057.92 2,034.52 2,043.10 0.0M
2023-07-19 2,054.05 2,060.92 2,039.65 2,055.27 0.0M
2023-07-18 2,053.92 2,064.77 2,046.02 2,055.66 0.0M
2023-07-17 2,054.25 2,055.31 2,040.34 2,050.07 0.0M
2023-07-14 2,068.73 2,075.46 2,047.63 2,055.68 0.0M
2023-07-13 2,066.92 2,079.47 2,050.44 2,078.48 0.0M
2023-07-12 2,038.77 2,067.22 2,033.95 2,064.66 0.0M
2023-07-11 2,043.85 2,049.69 2,033.64 2,038.58 0.0M
2023-07-10 2,020.01 2,037.26 2,016.12 2,034.85 0.0M
2023-07-07 2,024.16 2,029.00 2,008.80 2,022.99 0.0M
2023-07-06 2,042.27 2,043.61 2,006.29 2,014.95 0.0M
2023-07-05 2,053.87 2,059.93 2,032.58 2,036.54 0.0M
2023-07-04 2,049.11 2,058.90 2,038.54 2,056.14 0.0M
2023-07-03 2,065.06 2,068.77 2,030.57 2,042.77 0.0M
2023-06-30 2,046.38 2,064.71 2,039.43 2,064.71 0.0M
2023-06-29 2,024.89 2,043.98 2,013.58 2,041.92 0.0M
2023-06-28 2,029.21 2,041.74 2,013.19 2,019.37 0.0M
2023-06-27 2,046.16 2,050.62 2,019.29 2,026.87 0.0M
2023-06-26 2,068.29 2,073.28 2,042.62 2,046.32 0.0M
2023-06-22 2,068.55 2,076.47 2,054.03 2,068.42 0.0M
2023-06-21 2,058.34 2,067.30 2,046.18 2,059.11 0.0M
2023-06-20 2,068.78 2,075.39 2,048.79 2,056.75 0.0M
2023-06-19 2,098.57 2,098.94 2,064.05 2,072.44 0.0M
2023-06-16 2,105.68 2,120.04 2,089.03 2,093.62 0.0M
2023-06-15 2,105.29 2,117.20 2,096.16 2,102.95 0.0M
2023-06-14 2,123.91 2,130.97 2,106.89 2,110.60 0.0M
2023-06-13 2,118.82 2,128.77 2,103.18 2,114.29 0.0M
2023-06-12 2,124.99 2,127.31 2,104.51 2,119.72 0.0M
2023-06-09 2,140.31 2,145.11 2,114.62 2,118.73 0.0M
2023-06-08 2,132.10 2,142.02 2,123.30 2,132.61 0.0M
2023-06-07 2,138.12 2,141.95 2,119.61 2,132.60 0.0M
2023-06-05 2,147.33 2,150.07 2,118.20 2,134.57 0.0M
2023-06-02 2,131.28 2,150.72 2,121.68 2,146.88 0.0M
2023-06-01 2,115.58 2,133.67 2,109.09 2,122.03 0.0M
2023-05-31 2,127.89 2,130.27 2,107.64 2,120.14 0.0M
2023-05-30 2,133.64 2,141.60 2,111.79 2,118.42 0.0M
2023-05-29 2,149.06 2,154.17 2,129.48 2,129.48 0.0M
2023-05-26 2,149.17 2,157.56 2,138.22 2,147.12 0.0M
2023-05-25 2,148.06 2,166.43 2,137.61 2,139.96 0.0M
2023-05-24 2,168.00 2,172.97 2,137.48 2,143.20 0.0M
2023-05-23 2,154.52 2,174.78 2,154.04 2,167.20 0.0M
2023-05-22 2,181.17 2,182.80 2,152.00 2,155.45 0.0M
2023-05-19 2,160.39 2,173.52 2,152.82 2,164.21 0.0M
2023-05-17 2,168.97 2,175.02 2,156.05 2,160.54 0.0M
2023-05-16 2,190.30 2,200.30 2,170.26 2,175.00 0.0M
2023-05-15 2,204.88 2,207.63 2,181.58 2,192.10 0.0M
2023-05-12 2,216.06 2,223.39 2,197.20 2,198.08 0.0M
2023-05-11 2,196.94 2,221.96 2,196.94 2,209.40 0.0M
2023-05-10 2,228.36 2,235.59 2,193.95 2,202.33 0.0M
2023-05-09 2,262.68 2,262.68 2,220.21 2,227.26 0.0M
2023-05-08 2,259.74 2,268.92 2,250.76 2,250.76 0.0M
2023-05-05 2,245.90 2,256.35 2,238.68 2,255.02 0.0M
2023-05-04 2,247.95 2,257.08 2,226.40 2,244.70 0.0M
2023-05-03 2,258.21 2,261.12 2,241.73 2,248.79 0.0M
2023-05-02 2,257.23 2,275.38 2,247.36 2,252.10 0.0M
2023-05-01 2,252.34 2,253.43 2,244.44 2,246.50 0.0M
2023-04-28 2,244.68 2,251.53 2,225.49 2,247.94 0.0M
2023-04-27 2,205.53 2,233.26 2,204.54 2,233.26 0.0M
2023-04-26 2,218.22 2,233.63 2,193.86 2,199.95 0.0M
2023-04-25 2,229.66 2,231.65 2,210.29 2,218.22 0.0M
2023-04-24 2,201.93 2,221.20 2,201.93 2,217.71 0.0M
2023-04-21 2,208.29 2,210.92 2,196.39 2,205.43 0.0M
2023-04-20 2,208.05 2,220.05 2,200.71 2,212.89 0.0M
2023-04-19 2,224.46 2,225.29 2,203.00 2,213.44 0.0M
2023-04-18 2,228.67 2,242.41 2,219.96 2,225.65 0.0M
2023-04-17 2,197.83 2,232.19 2,197.49 2,228.38 0.0M
2023-04-14 2,184.49 2,206.44 2,183.85 2,193.53 0.0M
2023-04-13 2,176.55 2,181.38 2,164.31 2,175.95 0.0M
2023-04-12 2,174.93 2,186.61 2,163.93 2,170.84 0.0M
2023-04-11 2,181.67 2,193.48 2,158.62 2,170.22 0.0M
2023-04-06 2,162.76 2,182.03 2,157.76 2,180.71 0.0M
2023-04-05 2,194.54 2,197.82 2,163.62 2,164.38 0.0M
2023-04-04 2,194.41 2,208.22 2,191.18 2,198.56 0.0M
2023-04-03 2,216.15 2,222.52 2,187.19 2,191.59 0.0M
2023-03-31 2,206.95 2,220.10 2,199.58 2,220.10 0.0M
2023-03-30 2,200.78 2,210.37 2,191.73 2,201.79 0.0M
2023-03-29 2,197.14 2,213.36 2,194.37 2,204.61 0.0M
2023-03-28 2,209.32 2,239.34 2,190.89 2,197.88 0.0M
2023-03-27 2,221.66 2,230.55 2,199.47 2,204.31 0.0M
2023-03-24 2,228.64 2,231.82 2,201.46 2,208.69 0.0M
2023-03-23 2,225.70 2,233.09 2,199.35 2,218.06 0.0M
2023-03-22 2,241.16 2,245.12 2,217.60 2,224.93 0.0M
2023-03-21 2,238.15 2,259.89 2,227.34 2,240.21 0.0M
2023-03-20 2,229.87 2,245.40 2,199.90 2,238.87 0.0M
2023-03-17 2,238.30 2,256.15 2,216.84 2,232.64 0.0M
2023-03-16 2,206.61 2,230.04 2,191.52 2,230.04 0.0M
2023-03-15 2,247.63 2,253.63 2,203.97 2,208.07 0.0M
2023-03-14 2,207.65 2,241.79 2,207.19 2,240.23 0.0M
2023-03-13 2,252.36 2,252.36 2,176.98 2,211.97 0.0M
2023-03-10 2,287.61 2,289.60 2,245.63 2,259.87 0.0M
2023-03-09 2,306.43 2,314.26 2,290.07 2,296.30 0.0M
2023-03-08 2,316.96 2,325.47 2,299.73 2,309.42 0.0M
2023-03-07 2,363.74 2,367.14 2,314.53 2,319.87 0.0M
2023-03-06 2,360.20 2,366.52 2,345.95 2,355.09 0.0M
2023-03-03 2,341.37 2,365.38 2,340.97 2,354.76 0.0M
2023-03-02 2,342.00 2,352.74 2,332.13 2,332.37 0.0M
2023-03-01 2,334.99 2,367.77 2,334.99 2,342.71 0.0M
2023-02-28 2,318.05 2,337.92 2,313.82 2,336.06 0.0M
2023-02-27 2,293.71 2,316.33 2,288.49 2,311.27 0.0M
2023-02-24 2,308.85 2,316.80 2,274.51 2,284.35 0.0M
2023-02-23 2,285.50 2,312.75 2,274.31 2,302.26 0.0M
2023-02-22 2,317.69 2,317.69 2,274.54 2,280.37 0.0M
2023-02-21 2,335.15 2,339.53 2,317.66 2,318.31 0.0M
2023-02-20 2,324.43 2,340.20 2,313.36 2,336.83 0.0M
2023-02-17 2,316.18 2,323.22 2,298.95 2,312.24 0.0M
2023-02-16 2,305.16 2,326.22 2,302.85 2,321.45 0.0M
2023-02-15 2,294.71 2,309.98 2,290.05 2,304.15 0.0M
2023-02-14 2,306.84 2,318.40 2,294.72 2,303.39 0.0M
2023-02-13 2,306.46 2,312.16 2,291.32 2,297.71 0.0M
2023-02-10 2,321.96 2,331.84 2,296.47 2,312.59 0.0M
2023-02-09 2,304.44 2,318.93 2,286.68 2,318.93 0.0M
2023-02-08 2,305.61 2,315.17 2,293.18 2,295.14 0.0M
2023-02-07 2,277.86 2,294.95 2,277.39 2,294.95 0.0M
2023-02-06 2,293.77 2,302.94 2,269.33 2,271.48 0.0M
2023-02-03 2,303.78 2,308.34 2,281.70 2,288.95 0.0M
2023-02-02 2,265.00 2,304.48 2,262.84 2,304.48 0.0M
2023-02-01 2,253.11 2,264.90 2,243.50 2,257.69 0.0M
2023-01-31 2,241.65 2,252.21 2,230.99 2,248.08 0.0M
2023-01-30 2,255.43 2,256.27 2,235.79 2,238.70 0.0M
2023-01-27 2,259.89 2,260.90 2,243.06 2,250.34 0.0M
2023-01-26 2,262.31 2,278.32 2,250.32 2,256.71 0.0M
2023-01-25 2,276.79 2,284.84 2,243.95 2,256.24 0.0M
2023-01-24 2,282.21 2,285.05 2,263.00 2,273.49 0.0M
2023-01-23 2,264.83 2,285.67 2,261.36 2,278.02 0.0M
2023-01-20 2,252.31 2,274.17 2,250.36 2,265.52 0.0M
2023-01-19 2,276.25 2,276.54 2,242.46 2,252.90 0.0M
2023-01-18 2,273.05 2,285.29 2,272.20 2,280.55 0.0M
2023-01-17 2,268.81 2,270.39 2,250.52 2,270.39 0.0M
2023-01-16 2,251.04 2,266.46 2,245.91 2,264.70 0.0M
2023-01-13 2,227.85 2,255.00 2,227.85 2,245.94 0.0M
2023-01-12 2,236.24 2,250.10 2,231.92 2,241.47 0.0M
2023-01-11 2,243.10 2,245.70 2,228.42 2,235.09 0.0M
2023-01-10 2,234.56 2,245.33 2,224.13 2,239.46 0.0M
2023-01-09 2,221.96 2,234.60 2,214.15 2,233.82 0.0M
2023-01-05 2,230.48 2,230.56 2,208.42 2,208.44 0.0M
2023-01-04 2,235.53 2,236.91 2,205.23 2,221.51 0.0M
2023-01-03 2,209.23 2,223.77 2,202.81 2,221.19 0.0M
2023-01-02 2,185.68 2,210.16 2,183.08 2,207.01 0.0M