First North Utilities GI (FN65GI)

FN65GI
🏛️ 스웨덴 →
2,550.19
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 2,599.21 2,610.84 2,550.19 2,550.19 0.0M
2025-09-28 2,580.92 2,613.77 2,563.23 2,587.26 0.0M
2025-09-26 2,580.92 2,613.77 2,563.23 2,587.26 0.0M
2025-09-25 2,566.78 2,610.23 2,550.53 2,576.33 0.0M
2025-09-24 2,536.87 2,555.44 2,526.33 2,532.42 0.0M
2025-09-23 2,570.36 2,585.47 2,532.78 2,560.24 0.0M
2025-09-22 2,556.09 2,568.02 2,542.63 2,556.35 0.0M
2025-09-21 2,571.12 2,588.53 2,549.30 2,555.59 0.0M
2025-09-19 2,571.12 2,588.53 2,549.30 2,555.59 0.0M
2025-09-18 2,580.88 2,602.05 2,556.30 2,570.72 0.0M
2025-09-17 2,550.68 2,591.22 2,538.19 2,583.78 0.0M
2025-09-16 2,576.06 2,580.33 2,538.81 2,551.22 0.0M
2025-09-15 2,592.61 2,599.52 2,555.67 2,576.86 0.0M
2025-09-12 2,612.91 2,623.18 2,592.08 2,608.41 0.0M
2025-09-11 2,610.76 2,632.40 2,594.21 2,612.53 0.0M
2025-09-10 2,564.52 2,642.17 2,563.94 2,641.78 0.0M
2025-09-09 2,691.75 2,692.00 2,564.20 2,587.90 0.0M
2025-09-08 2,622.63 2,642.56 2,606.77 2,623.76 0.0M
2025-09-07 2,619.26 2,622.08 2,622.08 2,622.08 0.0M
2025-09-05 2,619.26 2,641.58 2,599.46 2,622.08 0.0M
2025-09-04 2,718.18 2,720.22 2,611.37 2,621.47 0.0M
2025-09-03 2,713.66 2,740.10 2,626.92 2,673.45 0.0M
2025-09-02 2,654.85 2,708.74 2,596.36 2,708.74 0.0M
2025-09-01 2,724.83 2,726.15 2,609.32 2,654.89 0.0M
2025-08-29 2,648.49 2,786.82 2,648.49 2,723.44 0.0M
2025-08-28 2,582.35 2,627.87 2,582.35 2,608.26 0.0M
2025-08-27 2,628.40 2,628.40 2,546.47 2,581.89 0.0M
2025-08-26 2,648.36 2,657.26 2,587.51 2,591.19 0.0M
2025-08-25 2,615.69 2,660.34 2,582.88 2,645.14 0.0M
2025-08-22 2,543.75 2,625.25 2,542.57 2,596.18 0.0M
2025-08-21 2,524.34 2,564.95 2,516.08 2,543.72 0.0M
2025-08-20 2,480.97 2,549.51 2,472.93 2,516.13 0.0M
2025-08-19 2,560.91 2,564.99 2,487.68 2,496.49 0.0M
2025-08-18 2,564.75 2,603.11 2,553.70 2,555.16 0.0M
2025-08-15 2,590.26 2,597.12 2,533.30 2,534.08 0.0M
2025-08-14 2,697.82 2,697.82 2,572.87 2,581.79 0.0M
2025-08-13 2,531.23 2,704.61 2,529.73 2,704.61 0.0M
2025-08-12 2,597.30 2,606.99 2,539.51 2,546.50 0.0M
2025-08-11 2,578.59 2,625.59 2,520.81 2,572.72 0.0M
2025-08-08 2,579.58 2,607.11 2,553.14 2,565.77 0.0M
2025-08-07 2,514.31 2,601.31 2,451.01 2,579.93 0.0M
2025-08-06 2,627.54 2,631.15 2,498.29 2,498.29 0.0M
2025-08-05 2,553.80 2,613.96 2,534.75 2,593.54 0.0M
2025-08-04 2,589.35 2,612.04 2,538.36 2,555.66 0.0M
2025-08-01 2,668.08 2,677.92 2,596.00 2,612.23 0.0M
2025-07-31 2,771.22 2,784.81 2,662.21 2,662.21 0.0M
2025-07-30 2,749.24 2,777.42 2,730.92 2,769.28 0.0M
2025-07-29 2,799.97 2,805.48 2,729.23 2,758.95 0.0M
2025-07-28 2,785.63 2,786.86 2,730.23 2,757.50 0.0M
2025-07-25 2,774.56 2,827.32 2,757.62 2,777.73 0.0M
2025-07-24 2,803.97 2,808.27 2,767.37 2,773.88 0.0M
2025-07-23 2,857.52 2,899.97 2,771.59 2,806.78 0.0M
2025-07-22 2,903.58 2,912.68 2,799.90 2,838.13 0.0M
2025-07-21 2,851.64 2,888.12 2,824.24 2,840.95 0.0M
2025-07-18 2,720.36 2,837.24 2,719.53 2,806.35 0.0M
2025-07-17 2,700.41 2,736.25 2,683.12 2,693.96 0.0M
2025-07-16 2,695.54 2,725.34 2,667.22 2,690.07 0.0M
2025-07-15 2,809.88 2,832.82 2,734.69 2,735.39 0.0M
2025-07-14 2,942.02 2,944.08 2,838.23 2,856.52 0.0M
2025-07-11 3,010.46 3,028.61 2,936.32 2,972.17 0.0M
2025-07-10 3,159.20 3,178.46 2,994.79 3,005.21 0.0M
2025-07-09 3,154.50 3,179.72 3,046.01 3,120.50 0.0M
2025-07-08 3,238.43 3,239.89 3,139.69 3,164.16 0.0M
2025-07-07 3,336.94 3,347.54 3,233.64 3,234.81 0.0M
2025-07-04 3,496.45 3,507.90 3,315.83 3,320.70 0.0M
2025-07-03 3,347.20 3,525.36 3,311.97 3,525.36 0.0M
2025-07-02 3,227.94 3,347.14 3,139.95 3,347.14 0.0M
2025-07-01 3,110.87 3,232.77 3,056.50 3,232.77 0.0M
2025-06-30 3,412.74 3,412.74 3,027.69 3,110.01 0.0M
2025-06-27 3,035.60 3,134.88 3,035.60 3,072.69 0.0M
2025-06-26 3,236.31 3,237.31 2,937.32 3,018.82 0.0M
2025-06-25 3,288.08 3,306.91 3,195.61 3,235.36 0.0M
2025-06-24 3,328.19 3,332.53 3,250.56 3,300.34 0.0M
2025-06-23 3,309.39 3,410.63 3,275.88 3,304.71 0.0M
2025-06-20 3,350.04 3,351.80 3,324.89 3,326.89 0.0M
2025-06-19 3,370.51 3,447.04 3,350.33 3,350.33 0.0M
2025-06-18 3,556.93 3,556.93 3,250.80 3,330.09 0.0M
2025-06-17 3,666.72 3,697.61 3,563.13 3,563.13 0.0M
2025-06-16 3,644.60 3,689.32 3,612.02 3,643.79 0.0M
2025-06-13 3,570.30 3,636.57 3,525.19 3,602.67 0.0M
2025-06-12 3,307.23 3,597.47 3,307.01 3,584.26 0.0M
2025-06-11 3,182.27 3,347.67 3,170.29 3,307.25 0.0M
2025-06-10 2,944.08 3,150.06 2,944.08 3,129.87 0.0M
2025-06-09 2,827.50 2,963.05 2,812.51 2,951.59 0.0M
2025-06-07 2,806.74 2,800.95 2,800.95 2,800.95 0.0M
2025-06-06 2,806.74 2,808.96 2,800.21 2,800.95 0.0M
2025-06-05 2,719.61 2,813.36 2,714.46 2,810.55 0.0M
2025-06-04 2,661.69 2,722.89 2,646.24 2,720.82 0.0M
2025-06-03 2,792.13 2,851.29 2,666.65 2,671.40 0.0M
2025-06-02 2,925.08 2,942.66 2,798.85 2,798.85 0.0M
2025-05-30 2,895.81 2,977.11 2,871.29 2,929.09 0.0M
2025-05-29 2,898.83 2,910.27 2,898.43 2,908.51 0.0M
2025-05-28 3,093.95 3,104.58 2,896.98 2,898.91 0.0M
2025-05-27 3,475.91 3,495.81 3,410.86 3,438.30 0.0M
2025-05-26 3,414.80 3,494.04 3,414.31 3,450.32 0.0M
2025-05-23 3,352.32 3,438.40 3,349.13 3,415.38 0.0M
2025-05-22 3,356.02 3,360.78 3,316.42 3,355.34 0.0M
2025-05-21 3,359.18 3,359.18 3,318.07 3,356.98 0.0M
2025-05-20 3,365.96 3,384.45 3,319.39 3,351.55 0.0M
2025-05-19 3,303.72 3,351.67 3,302.62 3,351.67 0.0M
2025-05-16 3,325.52 3,329.72 3,283.31 3,307.43 0.0M
2025-05-15 3,298.34 3,330.41 3,286.29 3,320.39 0.0M
2025-05-14 3,291.82 3,416.50 3,284.97 3,310.21 0.0M
2025-05-13 3,232.47 3,268.57 3,221.78 3,267.76 0.0M
2025-05-12 3,171.19 3,230.49 3,167.39 3,219.39 0.0M
2025-05-09 3,162.01 3,167.35 3,140.59 3,156.32 0.0M
2025-05-08 3,146.80 3,163.69 3,126.50 3,156.08 0.0M
2025-05-07 3,147.88 3,158.33 3,130.10 3,149.35 0.0M
2025-05-06 3,134.66 3,162.71 3,121.70 3,160.85 0.0M
2025-05-05 3,128.63 3,146.85 3,119.73 3,138.46 0.0M
2025-05-02 3,116.21 3,147.59 3,100.09 3,143.64 0.0M
2025-05-01 3,113.24 3,115.60 3,095.37 3,098.04 0.0M
2025-04-30 3,115.44 3,122.28 3,092.32 3,112.07 0.0M
2025-04-29 3,101.71 3,124.43 3,087.87 3,115.19 0.0M
2025-04-28 3,078.22 3,111.28 3,075.08 3,109.97 0.0M
2025-04-25 3,090.13 3,102.87 3,051.73 3,092.47 0.0M
2025-04-24 3,089.46 3,120.33 3,071.44 3,087.80 0.0M
2025-04-23 3,114.66 3,120.12 3,083.19 3,103.04 0.0M
2025-04-22 3,100.24 3,121.16 3,061.26 3,105.97 0.0M
2025-04-17 3,045.55 3,104.78 3,032.71 3,104.67 0.0M
2025-04-16 3,015.12 3,046.85 3,009.69 3,041.44 0.0M
2025-04-15 3,042.79 3,104.94 3,011.54 3,030.75 0.0M
2025-04-14 3,035.97 3,071.02 3,032.07 3,040.58 0.0M
2025-04-11 3,064.60 3,064.60 2,960.90 2,979.70 0.0M
2025-04-10 3,048.23 3,120.29 3,042.80 3,088.08 0.0M
2025-04-09 2,997.01 3,033.22 2,946.55 2,992.66 0.0M
2025-04-08 2,994.01 3,029.10 2,963.62 3,018.46 0.0M
2025-04-07 2,965.95 2,980.57 2,799.30 2,930.14 0.0M
2025-04-04 3,127.42 3,129.05 2,929.79 2,986.40 0.0M
2025-04-03 3,149.16 3,181.05 3,127.37 3,127.37 0.0M
2025-04-02 3,144.95 3,159.35 3,123.92 3,139.71 0.0M
2025-04-01 3,140.46 3,161.50 3,109.78 3,146.98 0.0M
2025-03-31 3,148.81 3,211.68 3,111.45 3,135.86 0.0M
2025-03-28 3,152.64 3,172.34 3,101.65 3,126.51 0.0M
2025-03-27 3,145.56 3,151.32 3,119.11 3,136.66 0.0M
2025-03-26 3,162.65 3,166.82 3,131.53 3,161.66 0.0M
2025-03-25 3,147.87 3,187.96 3,127.92 3,152.97 0.0M
2025-03-24 3,162.11 3,165.53 3,104.39 3,121.91 0.0M
2025-03-21 3,186.51 3,186.51 3,148.45 3,156.70 0.0M
2025-03-20 3,171.72 3,184.01 3,145.98 3,158.70 0.0M
2025-03-19 3,188.07 3,203.40 3,155.68 3,181.89 0.0M
2025-03-18 3,162.90 3,197.75 3,149.96 3,185.17 0.0M
2025-03-17 3,163.75 3,178.16 3,149.94 3,169.74 0.0M
2025-03-14 3,150.09 3,170.45 3,124.86 3,141.21 0.0M
2025-03-13 3,160.37 3,174.70 3,134.41 3,138.39 0.0M
2025-03-12 3,142.33 3,179.11 3,117.98 3,150.04 0.0M
2025-03-11 3,204.68 3,215.48 3,100.11 3,125.42 0.0M
2025-03-10 3,200.84 3,201.42 3,169.99 3,201.42 0.0M
2025-03-07 3,192.33 3,217.51 3,159.09 3,186.25 0.0M
2025-03-06 3,165.72 3,213.41 3,150.30 3,160.09 0.0M
2025-03-05 3,151.53 3,202.74 3,131.83 3,156.82 0.0M
2025-03-04 3,136.49 3,180.16 3,093.56 3,139.30 0.0M
2025-03-03 3,074.65 3,175.88 3,046.29 3,132.54 0.0M
2025-02-28 3,149.44 3,204.49 3,081.62 3,082.29 0.0M
2025-02-27 3,079.97 3,140.44 3,075.21 3,115.80 0.0M
2025-02-26 3,038.37 3,093.15 3,038.37 3,080.59 0.0M
2025-02-25 3,037.35 3,046.42 3,021.46 3,040.55 0.0M
2025-02-24 3,052.32 3,055.75 3,020.40 3,021.69 0.0M
2025-02-21 3,041.64 3,072.68 3,041.21 3,056.44 0.0M
2025-02-20 3,061.11 3,075.46 3,040.41 3,045.92 0.0M
2025-02-19 3,048.00 3,066.26 3,030.16 3,048.85 0.0M
2025-02-18 3,017.99 3,067.21 3,017.99 3,059.61 0.0M
2025-02-17 2,988.72 3,042.17 2,988.72 3,015.40 0.0M
2025-02-14 2,995.85 2,999.30 2,974.90 2,985.55 0.0M
2025-02-13 2,983.24 2,997.19 2,945.22 2,986.09 0.0M
2025-02-12 2,962.12 2,987.15 2,955.49 2,982.38 0.0M
2025-02-11 2,923.55 2,970.82 2,917.29 2,970.82 0.0M
2025-02-10 2,893.23 2,964.76 2,882.30 2,924.42 0.0M
2025-02-07 2,913.07 2,929.94 2,887.37 2,908.32 0.0M
2025-02-06 2,892.58 2,926.02 2,880.70 2,900.26 0.0M
2025-02-05 2,895.28 2,920.42 2,880.95 2,893.66 0.0M
2025-02-04 2,895.11 2,909.30 2,877.01 2,881.38 0.0M
2025-02-03 2,880.06 2,895.54 2,847.87 2,895.54 0.0M
2025-01-31 2,884.14 2,905.49 2,868.23 2,893.09 0.0M
2025-01-30 2,878.27 2,897.52 2,852.69 2,896.08 0.0M
2025-01-29 2,870.57 2,892.48 2,860.42 2,892.48 0.0M
2025-01-28 2,874.30 2,878.20 2,852.35 2,855.83 0.0M
2025-01-27 2,883.81 2,895.95 2,854.39 2,874.26 0.0M
2025-01-24 2,866.73 2,906.05 2,866.47 2,890.57 0.0M
2025-01-23 2,867.35 2,894.22 2,867.35 2,879.17 0.0M
2025-01-22 2,846.61 2,879.97 2,841.10 2,866.88 0.0M
2025-01-21 2,839.76 2,857.80 2,836.47 2,855.35 0.0M
2025-01-20 2,862.16 2,864.16 2,826.93 2,840.20 0.0M
2025-01-17 2,856.60 2,872.27 2,851.24 2,867.38 0.0M
2025-01-16 2,847.77 2,859.41 2,840.42 2,858.61 0.0M
2025-01-15 2,827.18 2,864.23 2,827.18 2,863.23 0.0M
2025-01-14 2,849.70 2,866.84 2,822.60 2,851.41 0.0M
2025-01-13 2,845.44 2,863.92 2,828.63 2,845.66 0.0M
2025-01-10 2,846.47 2,859.81 2,840.22 2,855.21 0.0M
2025-01-09 2,846.98 2,857.02 2,833.53 2,855.26 0.0M
2025-01-08 2,844.44 2,846.86 2,823.92 2,844.23 0.0M
2025-01-07 2,828.14 2,855.46 2,826.41 2,838.52 0.0M
2025-01-03 2,861.95 2,868.10 2,830.50 2,837.50 0.0M
2025-01-02 2,820.34 2,879.46 2,812.25 2,863.66 0.0M