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
2025-09-29 2,802.27 2,821.75 2,795.94 2,821.75 0.0M
2025-09-28 2,808.73 2,813.36 2,788.87 2,800.79 0.0M
2025-09-26 2,808.73 2,813.36 2,788.87 2,800.79 0.0M
2025-09-25 2,819.39 2,837.36 2,801.12 2,806.23 0.0M
2025-09-24 2,828.52 2,832.90 2,806.81 2,818.25 0.0M
2025-09-23 2,831.33 2,846.89 2,823.77 2,828.52 0.0M
2025-09-22 2,868.12 2,870.17 2,833.90 2,838.54 0.0M
2025-09-19 2,866.68 2,877.09 2,855.55 2,863.77 0.0M
2025-09-18 2,865.18 2,877.17 2,856.11 2,867.54 0.0M
2025-09-17 2,877.69 2,892.67 2,862.35 2,865.73 0.0M
2025-09-16 2,893.55 2,902.99 2,879.10 2,881.51 0.0M
2025-09-15 2,873.37 2,892.01 2,866.32 2,891.50 0.0M
2025-09-12 2,878.23 2,883.55 2,856.96 2,870.52 0.0M
2025-09-11 2,890.60 2,905.01 2,870.11 2,882.15 0.0M
2025-09-10 2,891.54 2,907.98 2,887.84 2,896.10 0.0M
2025-09-09 2,886.79 2,905.88 2,879.58 2,888.40 0.0M
2025-09-08 2,903.63 2,911.37 2,875.84 2,880.87 0.0M
2025-09-07 2,884.37 2,891.48 2,891.48 2,891.48 0.0M
2025-09-05 2,884.37 2,917.11 2,884.37 2,891.58 0.0M
2025-09-04 2,905.88 2,911.51 2,882.98 2,882.98 0.0M
2025-09-03 2,895.58 2,909.76 2,884.99 2,901.36 0.0M
2025-09-02 2,919.94 2,939.49 2,884.74 2,899.21 0.0M
2025-09-01 2,894.50 2,930.42 2,894.50 2,930.23 0.0M
2025-08-29 2,916.81 2,916.81 2,877.13 2,887.36 0.0M
2025-08-28 2,944.24 2,948.69 2,921.17 2,926.62 0.0M
2025-08-27 2,972.36 2,972.36 2,936.97 2,940.38 0.0M
2025-08-26 2,972.03 2,973.84 2,942.43 2,957.74 0.0M
2025-08-25 2,962.92 2,978.64 2,960.64 2,966.15 0.0M
2025-08-22 2,952.22 2,961.01 2,936.77 2,958.72 0.0M
2025-08-21 2,959.75 2,964.78 2,942.69 2,951.28 0.0M
2025-08-20 2,959.87 2,970.69 2,946.91 2,954.85 0.0M
2025-08-19 3,002.86 3,009.15 2,966.20 2,969.10 0.0M
2025-08-18 2,979.09 3,021.61 2,961.86 3,011.92 0.0M
2025-08-15 2,984.10 2,992.67 2,963.61 2,981.59 0.0M
2025-08-14 2,978.58 2,994.07 2,971.96 2,985.65 0.0M
2025-08-13 3,011.93 3,025.57 2,976.84 2,980.12 0.0M
2025-08-12 3,030.54 3,032.32 2,999.31 3,005.05 0.0M
2025-08-11 3,049.32 3,062.70 3,026.48 3,034.17 0.0M
2025-08-08 3,026.66 3,052.47 3,025.64 3,036.94 0.0M
2025-08-07 3,013.09 3,031.36 3,000.58 3,028.92 0.0M
2025-08-06 3,039.54 3,044.99 2,999.96 3,010.01 0.0M
2025-08-05 3,052.85 3,058.57 3,027.43 3,035.33 0.0M
2025-08-04 3,031.66 3,053.38 3,029.18 3,045.62 0.0M
2025-08-01 3,044.58 3,044.58 3,008.25 3,026.56 0.0M
2025-07-31 3,087.69 3,089.42 3,045.36 3,053.46 0.0M
2025-07-30 3,093.94 3,103.90 3,054.99 3,074.16 0.0M
2025-07-29 3,108.03 3,130.63 3,085.71 3,093.25 0.0M
2025-07-28 3,108.96 3,127.10 3,096.16 3,104.54 0.0M
2025-07-25 3,060.41 3,100.60 3,060.41 3,094.66 0.0M
2025-07-24 3,059.95 3,088.02 3,055.36 3,066.60 0.0M
2025-07-23 3,056.22 3,082.71 3,053.97 3,059.41 0.0M
2025-07-22 3,038.46 3,063.82 3,036.62 3,045.62 0.0M
2025-07-21 3,035.12 3,065.97 3,032.79 3,046.63 0.0M
2025-07-18 3,006.17 3,041.49 3,006.17 3,029.99 0.0M
2025-07-17 3,024.99 3,031.81 2,993.33 3,009.86 0.0M
2025-07-16 3,030.64 3,056.94 3,020.34 3,029.72 0.0M
2025-07-15 3,056.75 3,058.37 3,026.97 3,030.39 0.0M
2025-07-14 3,051.50 3,074.64 3,042.40 3,052.55 0.0M
2025-07-11 3,030.92 3,067.17 3,024.71 3,059.92 0.0M
2025-07-10 3,035.56 3,044.10 3,022.70 3,034.47 0.0M
2025-07-09 3,009.78 3,039.38 3,009.78 3,033.40 0.0M
2025-07-08 2,981.82 3,019.40 2,978.45 3,013.35 0.0M
2025-07-07 2,989.99 2,999.55 2,975.78 2,985.42 0.0M
2025-07-04 2,982.24 2,996.49 2,974.67 2,994.98 0.0M
2025-07-03 2,962.18 2,985.34 2,954.93 2,983.25 0.0M
2025-07-02 2,979.89 2,990.76 2,959.72 2,966.69 0.0M
2025-07-01 2,995.00 3,011.54 2,976.63 2,981.38 0.0M
2025-06-30 2,983.05 3,004.24 2,981.35 2,983.77 0.0M
2025-06-27 2,965.85 2,997.30 2,965.85 2,978.27 0.0M
2025-06-26 2,974.99 2,986.82 2,957.86 2,963.27 0.0M
2025-06-25 2,972.71 3,001.14 2,970.47 2,981.11 0.0M
2025-06-24 2,957.26 2,982.78 2,953.63 2,964.19 0.0M
2025-06-23 2,955.48 2,961.78 2,909.94 2,940.79 0.0M
2025-06-20 2,960.55 2,962.23 2,944.61 2,947.03 0.0M
2025-06-19 2,954.54 2,967.32 2,944.14 2,960.91 0.0M
2025-06-18 2,997.42 3,001.01 2,940.01 2,971.64 0.0M
2025-06-17 2,982.31 3,004.09 2,972.73 2,980.46 0.0M
2025-06-16 2,970.74 2,997.92 2,962.94 2,994.37 0.0M
2025-06-13 2,967.78 2,971.23 2,949.75 2,969.29 0.0M
2025-06-12 2,967.53 2,986.85 2,964.32 2,982.86 0.0M
2025-06-11 2,973.58 2,982.46 2,965.38 2,972.10 0.0M
2025-06-10 2,983.02 2,993.95 2,966.64 2,971.12 0.0M
2025-06-09 3,015.64 3,018.46 2,984.06 2,989.33 0.0M
2025-06-07 3,013.27 3,009.59 3,009.59 3,009.59 0.0M
2025-06-06 3,013.27 3,013.84 3,006.17 3,009.59 0.0M
2025-06-05 2,999.29 3,021.30 2,999.29 3,016.84 0.0M
2025-06-04 2,979.82 3,007.26 2,978.38 2,995.68 0.0M
2025-06-03 2,983.30 2,985.54 2,962.31 2,970.48 0.0M
2025-06-02 2,995.00 3,001.66 2,968.62 2,979.80 0.0M
2025-05-30 2,989.43 3,009.69 2,978.49 2,985.91 0.0M
2025-05-29 2,981.67 2,989.45 2,981.41 2,988.25 0.0M
2025-05-28 2,981.67 3,002.34 2,976.93 2,981.76 0.0M
2025-05-27 2,987.91 3,017.70 2,976.98 2,985.88 0.0M
2025-05-26 2,969.98 2,998.40 2,969.98 2,977.64 0.0M
2025-05-23 2,951.06 2,988.14 2,929.09 2,953.48 0.0M
2025-05-22 2,991.42 3,001.67 2,947.94 2,953.62 0.0M
2025-05-21 2,985.69 2,995.82 2,980.38 2,991.01 0.0M
2025-05-20 2,962.03 2,984.88 2,956.80 2,979.11 0.0M
2025-05-19 2,943.88 2,966.20 2,941.08 2,955.30 0.0M
2025-05-16 2,922.43 2,949.12 2,917.39 2,947.92 0.0M
2025-05-15 2,923.31 2,935.27 2,913.90 2,921.85 0.0M
2025-05-14 2,924.18 2,937.67 2,916.72 2,922.26 0.0M
2025-05-13 2,886.75 2,916.87 2,886.75 2,915.39 0.0M
2025-05-12 2,897.20 2,908.40 2,870.69 2,891.42 0.0M
2025-05-09 2,891.23 2,907.72 2,870.44 2,885.76 0.0M
2025-05-08 2,873.47 2,893.20 2,866.70 2,879.27 0.0M
2025-05-07 2,878.00 2,892.13 2,857.95 2,867.44 0.0M
2025-05-06 2,866.50 2,889.84 2,864.73 2,874.23 0.0M
2025-05-05 2,914.86 2,930.85 2,883.95 2,892.22 0.0M
2025-05-02 2,886.22 2,923.84 2,875.83 2,919.88 0.0M
2025-05-01 2,885.02 2,888.95 2,872.14 2,875.03 0.0M
2025-04-30 2,871.80 2,897.50 2,871.80 2,885.81 0.0M
2025-04-29 2,875.34 2,897.86 2,858.33 2,861.65 0.0M
2025-04-28 2,859.41 2,882.43 2,851.93 2,879.63 0.0M
2025-04-25 2,837.10 2,857.72 2,822.27 2,857.72 0.0M
2025-04-24 2,819.22 2,836.92 2,801.78 2,836.75 0.0M
2025-04-23 2,805.58 2,830.73 2,803.74 2,827.78 0.0M
2025-04-22 2,772.69 2,788.43 2,740.88 2,782.67 0.0M
2025-04-17 2,749.91 2,784.98 2,749.91 2,783.17 0.0M
2025-04-16 2,739.36 2,751.86 2,735.73 2,749.89 0.0M
2025-04-15 2,761.61 2,773.36 2,740.86 2,751.84 0.0M
2025-04-14 2,700.09 2,773.34 2,695.41 2,759.59 0.0M
2025-04-11 2,660.46 2,664.58 2,615.57 2,645.85 0.0M
2025-04-10 2,796.77 2,811.53 2,730.94 2,739.47 0.0M
2025-04-09 2,696.58 2,696.58 2,619.98 2,649.80 0.0M
2025-04-08 2,681.61 2,739.39 2,681.61 2,735.90 0.0M
2025-04-07 2,646.49 2,674.24 2,576.04 2,655.37 0.0M
2025-04-04 2,855.23 2,869.39 2,715.67 2,728.60 0.0M
2025-04-03 2,933.00 2,933.00 2,870.32 2,875.41 0.0M
2025-04-02 2,952.64 2,956.09 2,927.96 2,935.40 0.0M
2025-04-01 2,952.14 2,970.46 2,941.37 2,946.74 0.0M
2025-03-31 2,965.72 2,965.72 2,917.60 2,944.62 0.0M
2025-03-28 3,000.03 3,002.29 2,951.02 2,974.01 0.0M
2025-03-27 2,987.96 3,013.94 2,979.27 3,012.08 0.0M
2025-03-26 3,015.97 3,015.97 2,983.52 2,987.75 0.0M
2025-03-25 3,009.70 3,027.33 2,998.02 3,012.43 0.0M
2025-03-24 3,018.25 3,020.94 2,984.20 3,000.97 0.0M
2025-03-21 2,996.28 3,012.87 2,992.80 3,004.23 0.0M
2025-03-20 2,973.91 2,994.84 2,962.39 2,986.59 0.0M
2025-03-19 2,976.61 2,986.30 2,964.30 2,970.63 0.0M
2025-03-18 2,949.27 2,987.05 2,949.27 2,986.92 0.0M
2025-03-17 2,935.28 2,956.78 2,933.80 2,948.60 0.0M
2025-03-14 2,901.40 2,938.91 2,901.40 2,938.91 0.0M
2025-03-13 2,925.52 2,926.22 2,895.57 2,902.45 0.0M
2025-03-12 2,912.39 2,925.01 2,894.75 2,912.40 0.0M
2025-03-11 2,917.20 2,923.29 2,898.38 2,902.80 0.0M
2025-03-10 2,942.46 2,950.54 2,913.72 2,919.97 0.0M
2025-03-07 2,938.14 2,942.71 2,918.97 2,939.69 0.0M
2025-03-06 2,969.56 2,972.07 2,925.79 2,943.30 0.0M
2025-03-05 2,936.79 2,971.40 2,936.79 2,951.76 0.0M
2025-03-04 2,976.94 2,976.94 2,913.62 2,926.98 0.0M
2025-03-03 2,952.85 2,984.04 2,952.85 2,970.93 0.0M
2025-02-28 2,962.05 2,962.05 2,934.49 2,946.83 0.0M
2025-02-27 2,996.22 2,997.20 2,953.85 2,970.65 0.0M
2025-02-26 2,962.67 2,996.93 2,961.00 2,985.86 0.0M
2025-02-25 2,973.13 2,983.11 2,949.71 2,967.20 0.0M
2025-02-24 2,979.32 2,984.75 2,963.57 2,974.59 0.0M
2025-02-21 2,979.01 2,996.03 2,963.78 2,981.53 0.0M
2025-02-20 2,976.60 2,992.43 2,961.23 2,975.90 0.0M
2025-02-19 2,983.09 2,990.96 2,959.08 2,968.94 0.0M
2025-02-18 2,993.19 3,003.85 2,967.72 2,980.32 0.0M
2025-02-17 2,976.28 3,000.10 2,969.93 2,993.00 0.0M
2025-02-14 2,950.36 2,976.60 2,950.36 2,971.69 0.0M
2025-02-13 2,934.87 2,952.46 2,931.30 2,945.25 0.0M
2025-02-12 2,969.32 2,969.32 2,909.53 2,926.11 0.0M
2025-02-11 2,927.93 2,941.93 2,913.48 2,933.19 0.0M
2025-02-10 2,933.79 2,941.09 2,918.95 2,925.73 0.0M
2025-02-07 2,937.75 2,947.09 2,929.23 2,935.61 0.0M
2025-02-06 2,918.07 2,936.17 2,906.39 2,936.09 0.0M
2025-02-05 2,911.81 2,918.72 2,890.62 2,900.15 0.0M
2025-02-04 2,886.26 2,909.28 2,878.88 2,905.70 0.0M
2025-02-03 2,889.56 2,898.73 2,858.69 2,893.69 0.0M
2025-01-31 2,886.59 2,914.81 2,885.81 2,910.94 0.0M
2025-01-30 2,878.59 2,885.85 2,861.17 2,885.85 0.0M
2025-01-29 2,856.70 2,883.20 2,853.43 2,883.20 0.0M
2025-01-28 2,823.53 2,864.35 2,817.27 2,864.35 0.0M
2025-01-27 2,852.57 2,852.92 2,823.61 2,823.61 0.0M
2025-01-24 2,844.58 2,878.83 2,844.03 2,876.82 0.0M
2025-01-23 2,822.49 2,846.96 2,807.29 2,842.12 0.0M
2025-01-22 2,833.20 2,859.33 2,813.97 2,813.97 0.0M
2025-01-21 2,833.47 2,834.91 2,786.67 2,833.22 0.0M
2025-01-20 2,836.45 2,853.26 2,821.01 2,834.01 0.0M
2025-01-17 2,793.88 2,838.09 2,789.75 2,833.77 0.0M
2025-01-16 2,811.91 2,811.91 2,781.83 2,799.58 0.0M
2025-01-15 2,778.42 2,812.10 2,768.35 2,812.10 0.0M
2025-01-14 2,746.65 2,774.06 2,743.01 2,774.06 0.0M
2025-01-13 2,745.45 2,757.43 2,729.50 2,737.76 0.0M
2025-01-10 2,773.97 2,777.65 2,745.96 2,754.53 0.0M
2025-01-09 2,778.45 2,786.16 2,768.57 2,779.27 0.0M
2025-01-08 2,784.37 2,793.27 2,765.84 2,773.51 0.0M
2025-01-07 2,786.05 2,815.13 2,786.05 2,791.86 0.0M
2025-01-03 2,780.83 2,793.46 2,773.09 2,788.11 0.0M
2025-01-02 2,743.01 2,787.79 2,739.24 2,782.75 0.0M