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
2024-12-30 2,706.45 2,742.41 2,699.48 2,742.41 0.0M
2024-12-27 2,684.33 2,709.91 2,680.46 2,709.91 0.0M
2024-12-23 2,677.52 2,699.81 2,667.75 2,690.62 0.0M
2024-12-20 2,692.43 2,693.68 2,654.81 2,681.53 0.0M
2024-12-19 2,686.50 2,692.43 2,666.14 2,685.84 0.0M
2024-12-18 2,692.85 2,716.31 2,677.34 2,689.76 0.0M
2024-12-17 2,702.04 2,703.12 2,676.19 2,700.47 0.0M
2024-12-16 2,699.41 2,708.96 2,693.11 2,705.86 0.0M
2024-12-13 2,738.49 2,748.32 2,692.46 2,709.32 0.0M
2024-12-12 2,732.37 2,741.01 2,719.28 2,737.89 0.0M
2024-12-11 2,726.64 2,736.47 2,717.58 2,731.70 0.0M
2024-12-10 2,732.85 2,746.69 2,721.55 2,735.09 0.0M
2024-12-09 2,723.73 2,745.86 2,723.73 2,738.76 0.0M
2024-12-06 2,721.70 2,737.64 2,718.75 2,737.64 0.0M
2024-12-05 2,735.20 2,749.69 2,712.58 2,728.62 0.0M
2024-12-04 2,703.44 2,735.84 2,693.42 2,734.36 0.0M
2024-12-03 2,703.17 2,727.46 2,679.46 2,696.76 0.0M
2024-12-02 2,674.82 2,714.70 2,672.33 2,705.94 0.0M
2024-11-29 2,685.78 2,722.88 2,683.71 2,699.80 0.0M
2024-11-28 2,716.81 2,744.79 2,682.52 2,698.25 0.0M
2024-11-27 2,749.59 2,768.69 2,692.44 2,696.64 0.0M
2024-11-26 2,757.49 2,776.86 2,750.69 2,756.55 0.0M
2024-11-25 2,751.49 2,781.92 2,730.12 2,781.92 0.0M
2024-11-22 2,664.04 2,757.91 2,664.04 2,757.91 0.0M
2024-11-21 2,621.18 2,657.53 2,590.46 2,657.53 0.0M
2024-11-20 2,641.09 2,676.80 2,600.28 2,627.63 0.0M
2024-11-19 2,624.34 2,649.36 2,588.64 2,600.61 0.0M
2024-11-18 2,633.94 2,659.25 2,594.49 2,612.62 0.0M
2024-11-15 2,688.40 2,718.82 2,621.78 2,633.11 0.0M
2024-11-14 2,645.63 2,722.82 2,635.08 2,698.50 0.0M
2024-11-13 2,758.11 2,782.85 2,582.83 2,599.10 0.0M
2024-11-12 2,668.57 2,711.05 2,651.25 2,694.09 0.0M
2024-11-11 2,691.99 2,704.08 2,639.45 2,667.07 0.0M
2024-11-08 2,729.40 2,729.40 2,684.74 2,689.15 0.0M
2024-11-07 2,698.98 2,732.68 2,685.89 2,707.94 0.0M
2024-11-06 2,725.99 2,741.61 2,698.94 2,702.42 0.0M
2024-11-05 2,724.09 2,735.38 2,690.95 2,710.30 0.0M
2024-11-04 2,694.93 2,755.05 2,692.32 2,721.36 0.0M
2024-11-01 2,678.49 2,707.69 2,678.49 2,686.78 0.0M
2024-10-31 2,728.04 2,739.08 2,670.74 2,670.74 0.0M
2024-10-30 2,779.22 2,782.71 2,727.94 2,740.44 0.0M
2024-10-29 2,806.77 2,851.02 2,784.80 2,787.79 0.0M
2024-10-28 2,808.51 2,833.11 2,799.37 2,813.79 0.0M
2024-10-25 2,836.89 2,857.83 2,809.04 2,813.00 0.0M
2024-10-24 2,815.24 2,858.86 2,815.24 2,840.11 0.0M
2024-10-23 2,764.98 2,823.17 2,756.58 2,823.17 0.0M
2024-10-22 2,750.95 2,777.82 2,743.21 2,771.92 0.0M
2024-10-21 2,728.43 2,781.20 2,728.43 2,742.70 0.0M
2024-10-18 2,724.77 2,752.35 2,721.82 2,734.25 0.0M
2024-10-17 2,735.11 2,742.51 2,722.29 2,732.78 0.0M
2024-10-16 2,737.13 2,765.46 2,718.68 2,748.29 0.0M
2024-10-15 2,770.85 2,797.86 2,765.04 2,775.68 0.0M
2024-10-14 2,827.52 2,832.77 2,750.60 2,772.23 0.0M
2024-10-11 2,790.51 2,828.87 2,790.51 2,823.66 0.0M
2024-10-10 2,803.15 2,830.25 2,769.66 2,805.05 0.0M
2024-10-09 2,810.46 2,826.99 2,796.30 2,812.41 0.0M
2024-10-08 2,821.28 2,845.99 2,781.94 2,810.11 0.0M
2024-10-07 2,807.97 2,841.38 2,791.16 2,832.28 0.0M
2024-10-04 2,701.04 2,807.35 2,697.61 2,799.57 0.0M
2024-10-03 2,692.95 2,728.92 2,685.84 2,722.91 0.0M
2024-10-02 2,714.66 2,726.20 2,679.94 2,694.03 0.0M
2024-10-01 2,756.76 2,787.10 2,719.71 2,731.85 0.0M
2024-09-30 2,781.58 2,799.81 2,745.78 2,764.90 0.0M
2024-09-27 2,783.85 2,799.89 2,745.21 2,791.38 0.0M
2024-09-26 2,734.35 2,806.93 2,734.35 2,789.75 0.0M
2024-09-25 2,681.56 2,732.58 2,681.56 2,729.79 0.0M
2024-09-24 2,696.04 2,696.97 2,663.47 2,684.38 0.0M
2024-09-23 2,685.58 2,699.35 2,672.16 2,689.80 0.0M
2024-09-20 2,683.84 2,694.87 2,659.39 2,668.98 0.0M
2024-09-19 2,664.38 2,699.59 2,656.68 2,682.69 0.0M
2024-09-18 2,678.14 2,692.44 2,630.17 2,650.17 0.0M
2024-09-17 2,651.81 2,715.91 2,643.55 2,672.96 0.0M
2024-09-16 2,657.46 2,682.20 2,639.09 2,647.55 0.0M
2024-09-13 2,599.27 2,663.03 2,599.27 2,663.03 0.0M
2024-09-12 2,777.16 2,801.20 2,601.09 2,618.54 0.0M
2024-09-11 2,840.75 2,841.73 2,758.31 2,762.25 0.0M
2024-09-10 2,802.77 2,844.98 2,802.77 2,834.20 0.0M
2024-09-09 2,798.71 2,823.42 2,794.07 2,801.28 0.0M
2024-09-06 2,800.82 2,849.42 2,787.79 2,800.52 0.0M
2024-09-05 2,832.75 2,855.66 2,805.83 2,812.95 0.0M
2024-09-04 2,815.83 2,883.57 2,815.83 2,857.76 0.0M
2024-09-03 2,915.42 2,919.08 2,833.95 2,845.25 0.0M
2024-09-02 2,950.17 2,961.10 2,899.12 2,920.22 0.0M
2024-08-30 2,953.32 2,965.75 2,912.23 2,932.82 0.0M
2024-08-29 2,975.25 2,975.25 2,910.54 2,951.96 0.0M
2024-08-28 3,065.63 3,065.63 2,979.98 2,979.98 0.0M
2024-08-27 3,060.34 3,073.17 3,045.55 3,070.98 0.0M
2024-08-26 3,064.35 3,095.15 3,046.85 3,056.39 0.0M
2024-08-23 3,013.03 3,087.90 3,008.72 3,087.90 0.0M
2024-08-22 3,037.23 3,042.70 3,003.32 3,012.34 0.0M
2024-08-21 3,048.81 3,061.08 3,012.38 3,012.74 0.0M
2024-08-20 3,021.09 3,076.35 3,006.64 3,021.02 0.0M
2024-08-19 2,989.55 3,000.90 2,954.41 2,994.86 0.0M
2024-08-16 2,994.01 3,026.20 2,955.78 2,975.55 0.0M
2024-08-15 2,907.09 2,989.86 2,883.32 2,976.30 0.0M
2024-08-14 2,748.51 2,753.08 2,721.86 2,747.01 0.0M
2024-08-13 2,752.77 2,759.31 2,719.23 2,739.35 0.0M
2024-08-12 2,776.58 2,793.74 2,731.78 2,744.48 0.0M
2024-08-09 2,755.03 2,777.99 2,746.75 2,767.11 0.0M
2024-08-08 2,725.49 2,735.56 2,686.93 2,732.68 0.0M
2024-08-07 2,754.50 2,776.66 2,736.34 2,736.37 0.0M
2024-08-06 2,736.51 2,784.42 2,701.12 2,724.71 0.0M
2024-08-05 2,687.22 2,710.61 2,594.21 2,710.61 0.0M
2024-08-02 2,894.77 2,901.11 2,797.06 2,803.90 0.0M
2024-08-01 2,931.19 2,956.25 2,902.21 2,915.60 0.0M
2024-07-31 2,913.86 2,934.11 2,907.97 2,927.71 0.0M
2024-07-30 2,888.14 2,901.58 2,864.20 2,899.70 0.0M
2024-07-29 2,870.18 2,902.11 2,870.18 2,890.68 0.0M
2024-07-26 2,867.01 2,884.21 2,856.66 2,865.89 0.0M
2024-07-25 2,866.01 2,876.05 2,818.80 2,846.43 0.0M
2024-07-24 2,882.13 2,897.68 2,856.39 2,866.11 0.0M
2024-07-23 2,875.03 2,910.48 2,869.13 2,879.17 0.0M
2024-07-22 2,869.77 2,882.88 2,839.23 2,863.85 0.0M
2024-07-19 2,890.87 2,891.20 2,839.39 2,870.36 0.0M
2024-07-18 2,849.72 2,901.20 2,849.72 2,898.92 0.0M
2024-07-17 2,870.63 2,882.59 2,850.76 2,864.75 0.0M
2024-07-16 2,807.48 2,868.58 2,807.04 2,868.58 0.0M
2024-07-15 2,789.86 2,866.27 2,789.86 2,800.97 0.0M
2024-07-12 2,746.10 2,774.54 2,724.95 2,771.04 0.0M
2024-07-11 2,791.20 2,796.48 2,759.44 2,760.63 0.0M
2024-07-10 2,791.10 2,805.26 2,760.97 2,795.27 0.0M
2024-07-09 2,790.15 2,802.19 2,772.73 2,776.34 0.0M
2024-07-08 2,725.74 2,790.54 2,716.23 2,790.54 0.0M
2024-07-05 2,713.45 2,743.77 2,698.38 2,731.14 0.0M
2024-07-04 2,689.47 2,703.57 2,676.77 2,694.10 0.0M
2024-07-03 2,683.13 2,703.50 2,655.53 2,682.78 0.0M
2024-07-02 2,669.85 2,687.22 2,661.90 2,672.54 0.0M
2024-07-01 2,685.39 2,700.98 2,659.47 2,671.08 0.0M
2024-06-28 2,735.42 2,735.42 2,679.90 2,696.60 0.0M
2024-06-27 2,713.94 2,744.59 2,713.94 2,734.48 0.0M
2024-06-26 2,722.23 2,755.07 2,698.29 2,718.29 0.0M
2024-06-25 2,726.21 2,733.88 2,701.97 2,718.91 0.0M
2024-06-24 2,718.56 2,755.61 2,710.71 2,718.61 0.0M
2024-06-20 2,775.56 2,783.98 2,740.90 2,747.43 0.0M
2024-06-19 2,801.01 2,805.79 2,770.66 2,775.24 0.0M
2024-06-18 2,800.59 2,808.08 2,771.83 2,800.52 0.0M
2024-06-17 2,777.69 2,816.31 2,753.97 2,771.95 0.0M
2024-06-14 2,795.54 2,820.74 2,778.72 2,790.90 0.0M
2024-06-13 2,817.39 2,860.84 2,790.88 2,793.72 0.0M
2024-06-12 2,802.59 2,842.07 2,800.30 2,832.15 0.0M
2024-06-11 2,799.53 2,844.28 2,792.15 2,809.31 0.0M
2024-06-10 2,746.87 2,797.41 2,742.51 2,797.41 0.0M
2024-06-07 2,760.94 2,781.36 2,737.79 2,754.16 0.0M
2024-06-05 2,756.05 2,775.04 2,735.93 2,768.26 0.0M
2024-06-04 2,757.39 2,762.99 2,727.68 2,745.41 0.0M
2024-06-03 2,746.82 2,762.50 2,718.68 2,761.51 0.0M
2024-05-31 2,746.01 2,752.02 2,730.52 2,752.02 0.0M
2024-05-30 2,706.36 2,742.88 2,701.70 2,742.19 0.0M
2024-05-29 2,717.53 2,726.70 2,698.16 2,709.71 0.0M
2024-05-28 2,703.59 2,736.92 2,688.17 2,734.53 0.0M
2024-05-27 2,652.27 2,696.99 2,652.27 2,696.99 0.0M
2024-05-24 2,634.32 2,668.57 2,622.65 2,648.42 0.0M
2024-05-23 2,618.32 2,678.83 2,618.32 2,649.65 0.0M
2024-05-22 2,615.98 2,630.62 2,604.97 2,613.51 0.0M
2024-05-21 2,652.95 2,652.95 2,594.75 2,612.74 0.0M
2024-05-20 2,625.57 2,659.98 2,616.54 2,640.97 0.0M
2024-05-17 2,614.24 2,631.14 2,603.20 2,624.96 0.0M
2024-05-16 2,609.91 2,622.17 2,596.07 2,617.69 0.0M
2024-05-15 2,585.84 2,648.40 2,585.84 2,618.96 0.0M
2024-05-14 2,539.13 2,586.70 2,499.47 2,561.87 0.0M
2024-05-13 2,515.67 2,524.06 2,500.89 2,515.94 0.0M
2024-05-10 2,510.40 2,534.07 2,502.03 2,516.51 0.0M
2024-05-08 2,512.85 2,518.49 2,489.79 2,516.54 0.0M
2024-05-07 2,527.22 2,530.94 2,503.71 2,525.99 0.0M
2024-05-06 2,483.13 2,523.54 2,473.77 2,522.04 0.0M
2024-05-03 2,457.33 2,488.09 2,452.55 2,475.02 0.0M
2024-05-02 2,471.13 2,482.34 2,452.37 2,456.58 0.0M
2024-05-01 2,459.28 2,466.25 2,459.21 2,464.46 0.0M
2024-04-30 2,476.39 2,490.00 2,452.76 2,465.40 0.0M
2024-04-29 2,448.05 2,484.70 2,444.25 2,476.55 0.0M
2024-04-26 2,430.51 2,471.95 2,429.58 2,463.18 0.0M
2024-04-25 2,453.72 2,460.77 2,416.71 2,423.70 0.0M
2024-04-24 2,444.13 2,455.88 2,434.86 2,455.88 0.0M
2024-04-23 2,441.62 2,456.96 2,421.35 2,442.07 0.0M
2024-04-22 2,418.49 2,437.54 2,410.80 2,411.13 0.0M
2024-04-19 2,415.02 2,423.43 2,401.07 2,414.51 0.0M
2024-04-18 2,432.92 2,453.84 2,420.21 2,427.28 0.0M
2024-04-17 2,420.55 2,438.64 2,417.11 2,437.77 0.0M
2024-04-16 2,387.02 2,419.68 2,376.90 2,419.68 0.0M
2024-04-15 2,436.89 2,438.55 2,406.36 2,412.03 0.0M
2024-04-12 2,470.03 2,503.52 2,440.72 2,440.77 0.0M
2024-04-11 2,449.79 2,468.99 2,438.46 2,458.27 0.0M
2024-04-10 2,469.07 2,501.32 2,439.71 2,451.16 0.0M
2024-04-09 2,439.83 2,479.08 2,438.57 2,468.70 0.0M
2024-04-08 2,416.79 2,446.58 2,405.68 2,435.62 0.0M
2024-04-05 2,432.62 2,432.62 2,406.53 2,417.05 0.0M
2024-04-04 2,423.52 2,467.46 2,423.36 2,460.70 0.0M
2024-04-03 2,404.94 2,421.32 2,394.77 2,421.32 0.0M
2024-04-02 2,425.56 2,428.11 2,398.14 2,419.96 0.0M
2024-03-28 2,431.93 2,457.32 2,423.45 2,450.81 0.0M
2024-03-27 2,404.75 2,453.32 2,401.33 2,440.90 0.0M
2024-03-26 2,385.12 2,425.07 2,381.36 2,416.02 0.0M
2024-03-25 2,332.83 2,387.96 2,332.38 2,385.13 0.0M
2024-03-22 2,368.17 2,382.69 2,339.13 2,342.45 0.0M
2024-03-21 2,350.87 2,385.92 2,336.43 2,371.89 0.0M
2024-03-20 2,351.60 2,374.19 2,326.57 2,330.06 0.0M
2024-03-19 2,321.25 2,330.22 2,297.16 2,330.22 0.0M
2024-03-18 2,424.60 2,424.60 2,297.50 2,324.92 0.0M
2024-03-15 2,456.75 2,488.01 2,448.55 2,461.15 0.0M
2024-03-14 2,453.96 2,487.83 2,445.98 2,456.79 0.0M
2024-03-13 2,486.39 2,499.41 2,455.69 2,463.57 0.0M
2024-03-12 2,465.30 2,489.70 2,452.84 2,489.70 0.0M
2024-03-11 2,437.52 2,473.89 2,420.21 2,469.63 0.0M
2024-03-08 2,522.74 2,550.72 2,414.08 2,462.05 0.0M
2024-03-07 2,500.86 2,541.63 2,493.01 2,516.83 0.0M
2024-03-06 2,465.92 2,514.01 2,451.08 2,504.65 0.0M
2024-03-05 2,525.98 2,537.81 2,474.07 2,474.07 0.0M
2024-03-04 2,570.35 2,584.92 2,519.92 2,532.16 0.0M
2024-03-01 2,596.60 2,606.83 2,534.98 2,567.18 0.0M
2024-02-29 2,603.03 2,603.95 2,593.51 2,593.51 0.0M
2024-02-28 2,604.95 2,616.04 2,587.88 2,597.54 0.0M
2024-02-27 2,625.37 2,666.05 2,602.86 2,612.75 0.0M
2024-02-26 2,591.65 2,629.70 2,554.60 2,626.07 0.0M
2024-02-23 2,572.51 2,622.99 2,572.51 2,580.16 0.0M
2024-02-22 2,557.23 2,572.29 2,520.13 2,565.60 0.0M
2024-02-21 2,571.42 2,579.66 2,543.04 2,546.72 0.0M
2024-02-20 2,552.57 2,591.96 2,530.98 2,578.50 0.0M
2024-02-19 2,515.28 2,563.60 2,505.93 2,548.65 0.0M
2024-02-16 2,433.41 2,539.02 2,421.49 2,516.55 0.0M
2024-02-15 2,334.54 2,338.30 2,299.13 2,325.94 0.0M
2024-02-14 2,331.42 2,342.76 2,317.70 2,331.46 0.0M
2024-02-13 2,315.21 2,360.27 2,312.80 2,323.80 0.0M
2024-02-12 2,295.93 2,305.94 2,288.91 2,302.16 0.0M
2024-02-09 2,280.67 2,290.59 2,268.33 2,280.05 0.0M
2024-02-08 2,286.53 2,302.84 2,281.74 2,282.65 0.0M
2024-02-07 2,295.45 2,299.35 2,266.36 2,294.77 0.0M
2024-02-06 2,284.78 2,291.57 2,265.95 2,281.67 0.0M
2024-02-05 2,315.66 2,323.78 2,276.33 2,283.53 0.0M
2024-02-02 2,301.94 2,322.44 2,298.77 2,301.85 0.0M
2024-02-01 2,328.09 2,328.28 2,297.26 2,301.54 0.0M
2024-01-31 2,328.08 2,345.38 2,319.85 2,333.62 0.0M
2024-01-30 2,317.19 2,331.63 2,304.79 2,313.86 0.0M
2024-01-29 2,308.47 2,322.44 2,281.96 2,314.10 0.0M
2024-01-26 2,283.52 2,310.51 2,274.68 2,309.82 0.0M
2024-01-25 2,275.43 2,287.21 2,265.97 2,285.38 0.0M
2024-01-24 2,272.65 2,280.88 2,256.62 2,269.60 0.0M
2024-01-23 2,264.77 2,279.31 2,264.12 2,270.93 0.0M
2024-01-22 2,251.72 2,268.31 2,248.52 2,261.48 0.0M
2024-01-19 2,238.17 2,248.84 2,228.03 2,239.38 0.0M
2024-01-18 2,204.17 2,249.45 2,203.58 2,245.88 0.0M
2024-01-17 2,223.38 2,223.38 2,193.75 2,202.15 0.0M
2024-01-16 2,233.72 2,238.34 2,218.56 2,225.34 0.0M
2024-01-15 2,274.49 2,274.82 2,235.93 2,237.49 0.0M
2024-01-12 2,225.13 2,274.99 2,223.39 2,272.93 0.0M
2024-01-11 2,210.46 2,225.45 2,189.34 2,189.79 0.0M
2024-01-10 2,164.63 2,182.73 2,153.99 2,161.57 0.0M
2024-01-09 2,144.49 2,163.09 2,137.12 2,141.96 0.0M
2024-01-08 2,124.84 2,141.24 2,124.67 2,136.32 0.0M
2024-01-05 2,138.57 2,138.57 2,117.87 2,128.28 0.0M
2024-01-04 2,110.95 2,143.83 2,110.08 2,128.96 0.0M
2024-01-03 2,127.67 2,136.55 2,103.67 2,111.42 0.0M
2024-01-02 2,153.91 2,175.24 2,122.70 2,123.81 0.0M