First North Utilities PI (FN65PI)

FN65PI
🏛️ 스웨덴 →
1,908.44
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 1,945.12 1,953.83 1,908.44 1,908.44 0.0M
2025-09-28 1,931.44 1,956.02 1,918.20 1,936.19 0.0M
2025-09-26 1,931.44 1,956.02 1,918.20 1,936.19 0.0M
2025-09-25 1,920.86 1,953.37 1,908.70 1,928.00 0.0M
2025-09-24 1,898.47 1,912.37 1,890.59 1,895.15 0.0M
2025-09-23 1,923.54 1,934.85 1,895.41 1,915.97 0.0M
2025-09-22 1,912.86 1,921.78 1,902.78 1,913.05 0.0M
2025-09-21 1,924.11 1,937.13 1,907.78 1,912.49 0.0M
2025-09-19 1,924.11 1,937.13 1,907.78 1,912.49 0.0M
2025-09-18 1,931.41 1,947.26 1,913.02 1,923.81 0.0M
2025-09-17 1,908.81 1,939.15 1,899.47 1,933.58 0.0M
2025-09-16 1,927.80 1,931.00 1,899.93 1,909.21 0.0M
2025-09-15 1,940.19 1,945.36 1,912.54 1,928.40 0.0M
2025-09-12 1,955.38 1,963.07 1,939.79 1,952.01 0.0M
2025-09-11 1,953.77 1,969.97 1,941.38 1,955.09 0.0M
2025-09-10 1,919.17 1,977.27 1,918.73 1,976.98 0.0M
2025-09-09 2,014.38 2,014.57 1,918.93 1,936.66 0.0M
2025-09-08 1,962.65 1,977.57 1,950.78 1,963.50 0.0M
2025-09-07 1,960.13 1,962.24 1,962.24 1,962.24 0.0M
2025-09-05 1,960.13 1,976.84 1,945.31 1,962.24 0.0M
2025-09-04 2,034.16 2,035.68 1,954.23 1,961.79 0.0M
2025-09-03 2,030.77 2,050.56 1,965.86 2,000.69 0.0M
2025-09-02 1,986.77 2,027.09 1,942.99 2,027.09 0.0M
2025-09-01 2,039.14 2,040.12 1,952.69 1,986.79 0.0M
2025-08-29 1,982.01 2,085.53 1,982.01 2,038.09 0.0M
2025-08-28 1,932.51 1,966.57 1,932.51 1,951.90 0.0M
2025-08-27 1,966.97 1,966.97 1,905.66 1,932.17 0.0M
2025-08-26 1,981.91 1,988.57 1,936.37 1,939.12 0.0M
2025-08-25 1,957.46 1,990.88 1,932.91 1,979.50 0.0M
2025-08-22 1,903.63 1,964.62 1,902.74 1,942.86 0.0M
2025-08-21 1,889.10 1,919.49 1,882.92 1,903.60 0.0M
2025-08-20 1,856.64 1,907.94 1,850.62 1,882.95 0.0M
2025-08-19 1,916.46 1,919.52 1,861.66 1,868.26 0.0M
2025-08-18 1,919.34 1,948.05 1,911.07 1,912.16 0.0M
2025-08-15 1,938.43 1,943.57 1,895.80 1,896.38 0.0M
2025-08-14 2,018.93 2,018.93 1,925.42 1,932.09 0.0M
2025-08-13 1,894.25 2,024.01 1,893.13 2,024.01 0.0M
2025-08-12 1,943.70 1,950.95 1,900.45 1,905.68 0.0M
2025-08-11 1,929.70 1,964.86 1,886.45 1,925.31 0.0M
2025-08-08 1,930.44 1,951.04 1,910.65 1,920.10 0.0M
2025-08-07 1,881.59 1,946.70 1,834.22 1,930.70 0.0M
2025-08-06 1,966.33 1,969.03 1,869.61 1,869.61 0.0M
2025-08-05 1,911.14 1,956.17 1,896.89 1,940.89 0.0M
2025-08-04 1,937.75 1,954.73 1,899.59 1,912.53 0.0M
2025-08-01 1,996.66 2,004.03 1,942.72 1,954.87 0.0M
2025-07-31 2,073.85 2,084.02 1,992.27 1,992.27 0.0M
2025-07-30 2,057.41 2,078.49 2,043.69 2,072.40 0.0M
2025-07-29 2,095.37 2,099.49 2,042.43 2,064.67 0.0M
2025-07-28 2,084.63 2,085.55 2,043.17 2,063.59 0.0M
2025-07-25 2,076.35 2,115.84 2,063.67 2,078.72 0.0M
2025-07-24 2,098.36 2,101.58 2,070.97 2,075.84 0.0M
2025-07-23 2,138.43 2,170.20 2,074.13 2,100.46 0.0M
2025-07-22 2,172.90 2,179.71 2,095.32 2,123.92 0.0M
2025-07-21 2,134.03 2,161.34 2,113.53 2,126.03 0.0M
2025-07-18 2,035.79 2,123.26 2,035.17 2,100.14 0.0M
2025-07-17 2,020.86 2,047.68 2,007.92 2,016.03 0.0M
2025-07-16 2,017.22 2,039.52 1,996.03 2,013.12 0.0M
2025-07-15 2,102.78 2,119.95 2,046.51 2,047.04 0.0M
2025-07-14 2,201.67 2,203.21 2,123.99 2,137.68 0.0M
2025-07-11 2,252.89 2,266.47 2,197.40 2,224.23 0.0M
2025-07-10 2,364.20 2,378.61 2,241.16 2,248.96 0.0M
2025-07-09 2,360.68 2,379.55 2,279.49 2,335.24 0.0M
2025-07-08 2,423.49 2,424.58 2,349.60 2,367.91 0.0M
2025-07-07 2,497.21 2,505.14 2,419.91 2,420.78 0.0M
2025-07-04 2,616.58 2,625.15 2,481.41 2,485.06 0.0M
2025-07-03 2,504.89 2,638.21 2,478.52 2,638.21 0.0M
2025-07-02 2,415.64 2,504.84 2,349.79 2,504.84 0.0M
2025-07-01 2,328.03 2,419.26 2,287.34 2,419.26 0.0M
2025-06-30 2,553.94 2,553.94 2,265.78 2,327.39 0.0M
2025-06-27 2,271.70 2,346.00 2,271.70 2,299.46 0.0M
2025-06-26 2,421.90 2,422.65 2,198.15 2,259.14 0.0M
2025-06-25 2,460.64 2,474.74 2,391.45 2,421.19 0.0M
2025-06-24 2,490.66 2,493.91 2,432.57 2,469.82 0.0M
2025-06-23 2,476.59 2,552.35 2,451.52 2,473.09 0.0M
2025-06-20 2,507.01 2,508.33 2,488.19 2,489.69 0.0M
2025-06-19 2,522.33 2,579.61 2,507.23 2,507.23 0.0M
2025-06-18 2,661.84 2,661.84 2,432.74 2,492.09 0.0M
2025-06-17 2,744.00 2,767.12 2,666.48 2,666.48 0.0M
2025-06-16 2,727.45 2,760.91 2,703.06 2,726.84 0.0M
2025-06-13 2,671.85 2,721.44 2,638.09 2,696.07 0.0M
2025-06-12 2,474.97 2,692.18 2,474.81 2,682.29 0.0M
2025-06-11 2,381.46 2,505.24 2,372.50 2,474.99 0.0M
2025-06-10 2,203.21 2,357.36 2,203.21 2,342.25 0.0M
2025-06-09 2,115.97 2,217.41 2,104.75 2,208.83 0.0M
2025-06-07 2,100.43 2,096.10 2,096.10 2,096.10 0.0M
2025-06-06 2,100.43 2,102.09 2,095.55 2,096.10 0.0M
2025-06-05 2,035.23 2,105.39 2,031.38 2,103.28 0.0M
2025-06-04 1,991.88 2,037.69 1,980.32 2,036.13 0.0M
2025-06-03 2,089.50 2,133.77 1,995.59 1,999.15 0.0M
2025-06-02 2,188.99 2,202.15 2,094.53 2,094.53 0.0M
2025-05-30 2,167.09 2,227.93 2,148.74 2,191.99 0.0M
2025-05-29 2,169.35 2,177.91 2,169.05 2,176.59 0.0M
2025-05-28 2,315.37 2,323.32 2,167.97 2,169.41 0.0M
2025-05-27 2,601.20 2,616.10 2,552.53 2,573.06 0.0M
2025-05-26 2,555.00 2,615.37 2,554.62 2,582.06 0.0M
2025-05-23 2,554.05 2,619.63 2,551.62 2,602.10 0.0M
2025-05-22 2,556.87 2,560.50 2,526.70 2,556.35 0.0M
2025-05-21 2,559.27 2,559.27 2,527.95 2,557.60 0.0M
2025-05-20 2,564.44 2,578.53 2,528.96 2,553.46 0.0M
2025-05-19 2,517.02 2,553.55 2,516.18 2,553.55 0.0M
2025-05-16 2,533.63 2,536.83 2,501.47 2,519.85 0.0M
2025-05-15 2,512.92 2,537.35 2,503.74 2,529.72 0.0M
2025-05-14 2,507.95 2,602.94 2,502.73 2,521.96 0.0M
2025-05-13 2,462.74 2,490.24 2,454.60 2,489.63 0.0M
2025-05-12 2,416.05 2,461.23 2,413.15 2,452.77 0.0M
2025-05-09 2,409.06 2,413.13 2,392.74 2,404.72 0.0M
2025-05-08 2,397.47 2,410.34 2,382.00 2,404.54 0.0M
2025-05-07 2,398.29 2,406.25 2,384.75 2,399.41 0.0M
2025-05-06 2,388.22 2,409.59 2,378.34 2,408.17 0.0M
2025-05-05 2,383.62 2,397.51 2,376.84 2,391.11 0.0M
2025-05-02 2,374.16 2,398.07 2,361.88 2,395.06 0.0M
2025-05-01 2,371.90 2,373.70 2,358.28 2,360.32 0.0M
2025-04-30 2,373.57 2,378.78 2,355.96 2,371.01 0.0M
2025-04-29 2,363.11 2,380.43 2,352.57 2,373.38 0.0M
2025-04-28 2,345.22 2,370.40 2,342.83 2,369.41 0.0M
2025-04-25 2,354.29 2,364.00 2,325.03 2,356.08 0.0M
2025-04-24 2,353.78 2,377.30 2,339.99 2,352.51 0.0M
2025-04-23 2,372.98 2,377.14 2,349.00 2,364.13 0.0M
2025-04-22 2,361.99 2,377.94 2,332.29 2,366.36 0.0M
2025-04-17 2,320.33 2,365.46 2,310.55 2,365.37 0.0M
2025-04-16 2,297.15 2,321.32 2,293.01 2,317.20 0.0M
2025-04-15 2,318.23 2,365.58 2,294.42 2,309.05 0.0M
2025-04-14 2,313.03 2,339.73 2,310.06 2,316.54 0.0M
2025-04-11 2,334.84 2,334.84 2,255.84 2,270.16 0.0M
2025-04-10 2,322.37 2,377.27 2,318.24 2,352.73 0.0M
2025-04-09 2,283.35 2,310.94 2,244.43 2,280.03 0.0M
2025-04-08 2,281.06 2,307.80 2,257.91 2,299.69 0.0M
2025-04-07 2,259.69 2,271.11 2,132.72 2,232.40 0.0M
2025-04-04 2,382.70 2,383.95 2,232.13 2,275.27 0.0M
2025-04-03 2,399.26 2,423.56 2,382.67 2,382.67 0.0M
2025-04-02 2,396.06 2,407.03 2,380.03 2,392.07 0.0M
2025-04-01 2,392.64 2,408.67 2,369.27 2,397.61 0.0M
2025-03-31 2,399.00 2,446.90 2,370.54 2,389.13 0.0M
2025-03-28 2,401.91 2,416.93 2,363.07 2,382.01 0.0M
2025-03-27 2,396.53 2,400.91 2,376.37 2,389.74 0.0M
2025-03-26 2,409.54 2,412.72 2,385.83 2,408.79 0.0M
2025-03-25 2,398.29 2,428.83 2,383.08 2,402.17 0.0M
2025-03-24 2,409.13 2,411.74 2,365.16 2,378.50 0.0M
2025-03-21 2,427.72 2,427.72 2,398.72 2,405.01 0.0M
2025-03-20 2,416.45 2,425.81 2,396.84 2,406.53 0.0M
2025-03-19 2,428.91 2,440.59 2,404.24 2,424.20 0.0M
2025-03-18 2,409.73 2,436.28 2,399.88 2,426.70 0.0M
2025-03-17 2,410.38 2,421.36 2,399.86 2,414.95 0.0M
2025-03-14 2,399.98 2,415.49 2,380.75 2,393.21 0.0M
2025-03-13 2,407.81 2,418.73 2,388.03 2,391.06 0.0M
2025-03-12 2,394.06 2,422.09 2,375.51 2,399.93 0.0M
2025-03-11 2,441.56 2,449.79 2,361.90 2,381.18 0.0M
2025-03-10 2,438.64 2,439.08 2,415.13 2,439.08 0.0M
2025-03-07 2,432.15 2,451.34 2,406.83 2,427.52 0.0M
2025-03-06 2,411.88 2,448.22 2,400.14 2,407.59 0.0M
2025-03-05 2,401.07 2,440.09 2,386.06 2,405.10 0.0M
2025-03-04 2,389.61 2,422.89 2,356.91 2,391.75 0.0M
2025-03-03 2,342.50 2,419.62 2,320.89 2,386.61 0.0M
2025-02-28 2,399.48 2,441.42 2,347.81 2,348.32 0.0M
2025-02-27 2,346.55 2,392.62 2,342.92 2,373.85 0.0M
2025-02-26 2,314.86 2,356.60 2,314.86 2,347.03 0.0M
2025-02-25 2,314.08 2,320.99 2,301.97 2,316.52 0.0M
2025-02-24 2,325.49 2,328.10 2,301.17 2,302.15 0.0M
2025-02-21 2,317.35 2,341.00 2,317.02 2,328.63 0.0M
2025-02-20 2,332.18 2,343.11 2,316.41 2,320.61 0.0M
2025-02-19 2,322.20 2,336.11 2,308.60 2,322.84 0.0M
2025-02-18 2,299.33 2,336.83 2,299.33 2,331.04 0.0M
2025-02-17 2,277.03 2,317.75 2,277.03 2,297.36 0.0M
2025-02-14 2,282.46 2,285.09 2,266.50 2,274.61 0.0M
2025-02-13 2,272.86 2,283.49 2,243.89 2,275.03 0.0M
2025-02-12 2,256.76 2,275.84 2,251.72 2,272.20 0.0M
2025-02-11 2,227.38 2,263.40 2,222.61 2,263.40 0.0M
2025-02-10 2,204.28 2,258.77 2,195.95 2,228.04 0.0M
2025-02-07 2,219.40 2,232.25 2,199.82 2,215.78 0.0M
2025-02-06 2,203.78 2,229.26 2,194.73 2,209.64 0.0M
2025-02-05 2,205.84 2,224.99 2,194.92 2,204.60 0.0M
2025-02-04 2,205.71 2,216.52 2,191.92 2,195.25 0.0M
2025-02-03 2,194.25 2,206.04 2,169.72 2,206.04 0.0M
2025-01-31 2,197.35 2,213.62 2,185.23 2,204.17 0.0M
2025-01-30 2,192.88 2,207.55 2,173.39 2,206.45 0.0M
2025-01-29 2,187.01 2,203.70 2,179.28 2,203.70 0.0M
2025-01-28 2,189.86 2,192.83 2,173.13 2,175.79 0.0M
2025-01-27 2,197.10 2,206.36 2,174.69 2,189.83 0.0M
2025-01-24 2,184.09 2,214.05 2,183.89 2,202.25 0.0M
2025-01-23 2,184.56 2,205.03 2,184.56 2,193.56 0.0M
2025-01-22 2,168.76 2,194.18 2,164.56 2,184.20 0.0M
2025-01-21 2,163.54 2,177.28 2,161.04 2,175.42 0.0M
2025-01-20 2,180.61 2,182.13 2,153.77 2,163.88 0.0M
2025-01-17 2,176.38 2,188.31 2,172.29 2,184.59 0.0M
2025-01-16 2,169.64 2,178.51 2,164.05 2,177.90 0.0M
2025-01-15 2,153.96 2,182.19 2,153.96 2,181.43 0.0M
2025-01-14 2,171.12 2,184.17 2,150.47 2,172.42 0.0M
2025-01-13 2,167.87 2,181.95 2,155.06 2,168.03 0.0M
2025-01-10 2,168.65 2,178.82 2,163.89 2,175.32 0.0M
2025-01-09 2,169.05 2,176.69 2,158.80 2,175.35 0.0M
2025-01-08 2,167.10 2,168.95 2,151.47 2,166.95 0.0M
2025-01-07 2,154.69 2,175.50 2,153.37 2,162.60 0.0M
2025-01-03 2,180.45 2,185.13 2,156.48 2,161.82 0.0M
2025-01-02 2,148.75 2,193.79 2,142.58 2,181.75 0.0M