Fortnox AB (FNOX)

FNOX
🏛️ 스웨덴 →
89.40
마지막 업데이트: 2025-07-24
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-07-24 88.14 89.60 88.14 89.40 0.2M
2025-07-23 85.94 89.58 85.92 88.06 0.5M
2025-07-22 89.50 89.78 89.50 89.50 0.2M
2025-07-21 89.50 89.68 89.50 89.60 0.1M
2025-07-18 89.60 89.60 89.20 89.50 0.2M
2025-07-17 89.62 89.64 89.58 89.60 0.4M
2025-07-16 89.58 89.66 89.56 89.58 0.3M
2025-07-15 89.52 89.62 89.52 89.56 0.2M
2025-07-14 89.54 89.58 89.50 89.52 0.2M
2025-07-11 89.54 89.60 89.52 89.52 0.3M
2025-07-10 89.56 89.58 89.48 89.54 0.3M
2025-07-09 89.50 89.80 89.44 89.64 0.2M
2025-07-08 88.22 88.90 88.20 88.90 0.3M
2025-07-07 89.00 89.48 88.08 88.18 0.2M
2025-07-04 89.74 89.90 87.78 89.74 8.2M
2025-07-03 89.74 89.90 89.74 89.74 0.3M
2025-07-02 89.76 90.24 89.74 89.74 12.3M
2025-07-01 91.68 91.68 89.74 89.74 3.1M
2025-06-30 90.56 91.98 90.56 91.94 0.5M
2025-06-27 91.62 91.62 90.36 90.48 0.4M
2025-06-26 90.68 92.12 90.18 91.62 0.3M
2025-06-25 89.80 91.14 89.80 91.14 0.7M
2025-06-24 90.00 90.00 89.74 89.88 0.6M
2025-06-23 89.76 90.34 89.76 90.34 0.9M
2025-06-19 89.78 89.98 89.76 89.76 1.7M
2025-06-18 89.76 90.00 89.76 90.00 0.6M
2025-06-17 89.76 89.88 89.74 89.76 1.8M
2025-06-16 89.76 89.90 89.76 89.80 1.7M
2025-06-13 89.76 89.86 89.76 89.76 0.7M
2025-06-12 89.74 89.90 89.74 89.78 10.9M
2025-06-11 87.50 87.98 87.30 87.30 0.9M
2025-06-10 87.20 88.12 86.72 87.56 2.2M
2025-06-09 86.40 87.78 86.00 87.50 2.8M
2025-06-05 86.88 87.18 86.24 86.60 7.8M
2025-06-04 86.92 87.00 86.50 86.98 2.6M
2025-06-03 85.74 87.02 85.38 87.00 3.7M
2025-06-02 83.50 85.92 82.30 85.70 12.3M
2025-05-30 86.70 87.20 86.40 86.40 18.3M
2025-05-28 86.86 86.90 86.62 86.62 1.5M
2025-05-27 86.72 86.84 86.44 86.80 1.3M
2025-05-26 86.88 87.08 86.60 86.60 0.9M
2025-05-23 86.88 86.94 86.38 86.82 2.6M
2025-05-22 86.94 86.96 86.78 86.90 1.7M
2025-05-21 86.96 87.16 86.88 86.96 0.8M
2025-05-20 86.80 87.00 86.80 86.94 2.3M
2025-05-19 86.82 86.92 85.22 86.80 2.2M
2025-05-16 87.00 87.02 86.68 86.70 1.7M
2025-05-15 86.96 87.10 86.80 86.88 2.6M
2025-05-14 87.00 87.46 86.78 87.00 2.2M
2025-05-13 86.84 87.02 86.66 87.00 1.8M
2025-05-12 86.88 87.04 86.60 86.82 3.2M
2025-05-09 86.64 87.00 86.60 86.90 2.3M
2025-05-08 86.84 86.94 86.56 86.64 1.6M
2025-05-07 86.76 87.04 86.50 86.66 1.1M
2025-05-06 86.90 86.96 86.48 86.62 1.4M
2025-05-05 86.90 87.12 86.62 86.96 0.7M
2025-05-02 86.98 87.28 86.58 86.88 1.8M
2025-04-30 87.00 87.20 86.78 86.98 1.0M
2025-04-29 86.50 87.00 86.46 87.00 2.6M
2025-04-28 86.50 86.68 86.26 86.56 2.0M
2025-04-25 86.70 87.00 86.26 86.50 1.7M
2025-04-24 86.54 87.00 86.22 86.70 1.6M
2025-04-23 87.00 87.16 85.90 86.50 4.3M
2025-04-22 86.00 86.66 85.78 86.26 1.4M
2025-04-17 86.02 86.36 85.84 85.98 0.4M
2025-04-16 86.14 86.30 85.74 85.96 1.5M
2025-04-15 85.78 86.28 85.52 86.26 1.7M
2025-04-14 85.72 85.94 85.42 85.60 1.2M
2025-04-11 86.12 86.28 85.22 85.60 2.6M
2025-04-10 86.40 86.50 85.44 86.12 1.8M
2025-04-09 85.00 86.22 84.24 85.00 4.8M
2025-04-08 84.50 86.12 84.40 86.00 5.0M
2025-04-07 85.00 85.94 80.92 84.06 7.3M
2025-04-04 86.44 86.50 85.32 85.70 5.4M
2025-04-03 86.04 86.62 85.76 86.50 5.0M
2025-04-02 85.40 86.62 85.00 86.50 5.6M
2025-04-01 86.70 87.00 85.12 85.70 15.3M
2025-03-31 88.68 89.00 86.12 86.98 24.4M
2025-03-28 64.00 65.72 63.74 65.08 1.0M
2025-03-27 63.36 64.40 63.30 64.26 1.1M
2025-03-26 67.24 67.26 63.26 63.62 1.8M
2025-03-25 67.30 67.72 66.70 67.24 1.1M
2025-03-24 67.26 67.56 66.28 66.90 0.9M
2025-03-21 66.80 66.90 65.78 66.62 1.5M
2025-03-20 66.08 67.44 65.62 67.32 0.9M
2025-03-19 65.18 66.14 64.88 65.58 1.2M
2025-03-18 65.48 66.12 64.44 65.38 0.9M
2025-03-17 64.80 65.56 64.48 65.20 0.5M
2025-03-14 64.32 65.34 63.68 64.68 1.3M
2025-03-13 63.00 64.96 62.36 64.22 0.9M
2025-03-12 63.44 64.88 62.86 63.28 1.3M
2025-03-11 64.08 64.42 63.02 63.10 1.8M
2025-03-10 65.62 66.30 63.52 63.88 0.6M
2025-03-07 65.20 65.96 64.72 65.34 0.8M
2025-03-06 67.54 68.04 65.62 65.84 1.0M
2025-03-05 67.62 68.70 66.78 67.04 1.3M
2025-03-04 67.50 67.94 66.34 66.34 1.1M
2025-03-03 68.48 69.28 67.56 68.00 0.9M
2025-02-28 69.30 69.72 68.38 68.88 1.4M
2025-02-27 71.74 71.94 69.60 69.82 2.1M
2025-02-26 71.86 73.08 71.50 72.32 1.1M
2025-02-25 72.20 72.84 70.62 71.18 1.0M
2025-02-24 71.68 72.38 71.26 72.14 0.6M
2025-02-21 73.34 73.76 71.20 71.70 0.9M
2025-02-20 73.00 73.66 72.62 73.28 0.5M
2025-02-19 75.70 76.46 73.16 73.30 0.6M
2025-02-18 76.00 76.14 75.12 75.28 0.6M
2025-02-17 75.66 76.92 75.10 75.88 0.7M
2025-02-14 74.02 76.10 74.02 75.20 1.6M
2025-02-13 76.70 77.70 71.50 75.00 5.0M
2025-02-12 77.50 77.82 76.08 76.48 1.5M
2025-02-11 77.78 79.06 77.32 77.32 0.5M
2025-02-10 78.62 79.48 77.54 77.78 0.6M
2025-02-07 79.32 80.04 78.18 78.18 0.9M
2025-02-06 78.10 79.58 77.10 79.52 0.8M
2025-02-05 76.74 78.06 74.90 78.06 1.0M
2025-02-04 76.84 77.46 76.24 76.84 0.6M
2025-02-03 75.42 77.24 74.74 76.78 0.8M
2025-01-31 77.28 77.98 76.60 77.10 0.7M
2025-01-30 75.48 77.74 75.10 77.18 1.6M
2025-01-29 74.94 76.78 74.66 74.96 0.9M
2025-01-28 72.70 74.12 72.10 74.02 0.7M
2025-01-27 71.12 72.50 70.94 72.48 0.8M
2025-01-24 72.00 72.94 71.74 72.20 0.6M
2025-01-23 71.82 73.28 70.70 71.84 1.0M
2025-01-22 70.10 72.30 70.10 71.82 1.3M
2025-01-21 69.22 71.36 69.02 70.10 0.9M
2025-01-20 69.82 70.32 68.36 68.86 1.0M
2025-01-17 70.00 70.26 69.06 69.82 0.9M
2025-01-16 69.34 70.80 69.00 70.32 1.0M
2025-01-15 67.28 68.96 66.66 68.62 1.2M
2025-01-14 67.00 68.72 67.00 67.28 1.0M
2025-01-13 69.00 69.12 66.48 66.88 0.9M
2025-01-10 70.38 70.70 68.50 69.06 0.6M
2025-01-09 70.82 70.90 69.42 69.96 0.6M
2025-01-08 72.48 72.72 70.40 70.82 0.7M
2025-01-07 73.18 74.16 71.86 72.36 0.9M
2025-01-03 73.80 74.36 73.18 73.18 0.6M
2025-01-02 72.18 74.56 72.14 73.90 0.5M