N Technology EUR PI (N10EURPI)

N10EURPI
🏛️ 스웨덴 →
1,409.81
마지막 업데이트: 2025-10-02
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 1,424.42 1,432.26 1,416.85 1,417.46 0.0M
2023-12-28 1,428.38 1,432.88 1,420.01 1,424.28 0.0M
2023-12-27 1,405.67 1,427.57 1,405.67 1,427.57 0.0M
2023-12-22 1,387.42 1,414.78 1,387.42 1,407.96 0.0M
2023-12-21 1,389.00 1,398.14 1,383.36 1,391.35 0.0M
2023-12-20 1,398.43 1,405.35 1,390.44 1,399.60 0.0M
2023-12-19 1,385.55 1,407.90 1,385.55 1,396.99 0.0M
2023-12-18 1,389.53 1,397.62 1,383.66 1,386.88 0.0M
2023-12-15 1,376.83 1,403.56 1,376.83 1,403.56 0.0M
2023-12-14 1,365.28 1,386.53 1,365.28 1,376.18 0.0M
2023-12-13 1,331.23 1,336.83 1,324.60 1,325.21 0.0M
2023-12-12 1,331.89 1,335.86 1,321.74 1,325.06 0.0M
2023-12-11 1,323.91 1,333.02 1,319.89 1,331.27 0.0M
2023-12-08 1,287.73 1,330.25 1,287.73 1,327.18 0.0M
2023-12-07 1,270.13 1,287.80 1,257.69 1,285.94 0.0M
2023-12-06 1,253.08 1,274.34 1,250.94 1,274.30 0.0M
2023-12-05 1,238.26 1,254.07 1,234.10 1,246.85 0.0M
2023-12-04 1,241.78 1,259.76 1,238.22 1,240.67 0.0M
2023-12-01 1,228.73 1,244.57 1,228.46 1,241.74 0.0M
2023-11-30 1,228.28 1,234.03 1,218.82 1,229.13 0.0M
2023-11-29 1,221.70 1,238.60 1,221.70 1,233.44 0.0M
2023-11-28 1,217.63 1,220.54 1,208.36 1,217.34 0.0M
2023-11-27 1,213.57 1,223.52 1,213.57 1,217.79 0.0M
2023-11-24 1,221.19 1,222.09 1,215.34 1,218.26 0.0M
2023-11-23 1,223.95 1,227.12 1,217.17 1,220.77 0.0M
2023-11-22 1,203.83 1,225.74 1,202.31 1,216.79 0.0M
2023-11-21 1,217.37 1,217.45 1,204.73 1,205.55 0.0M
2023-11-20 1,192.90 1,213.70 1,191.98 1,212.22 0.0M
2023-11-17 1,176.13 1,199.38 1,176.13 1,190.10 0.0M
2023-11-16 1,192.31 1,195.74 1,171.78 1,173.43 0.0M
2023-11-15 1,181.14 1,207.31 1,181.14 1,198.49 0.0M
2023-11-14 1,114.57 1,176.74 1,114.57 1,176.52 0.0M
2023-11-13 1,118.60 1,118.60 1,107.90 1,114.50 0.0M
2023-11-10 1,120.45 1,122.38 1,107.15 1,114.30 0.0M
2023-11-09 1,111.81 1,132.27 1,109.98 1,130.90 0.0M
2023-11-08 1,105.04 1,118.14 1,099.09 1,110.11 0.0M
2023-11-07 1,088.92 1,113.12 1,088.92 1,111.80 0.0M
2023-11-06 1,097.52 1,103.26 1,092.88 1,094.40 0.0M
2023-11-03 1,084.41 1,090.74 1,080.54 1,086.55 0.0M
2023-11-02 1,051.82 1,086.62 1,049.02 1,071.89 0.0M
2023-11-01 1,047.14 1,047.14 1,033.45 1,041.14 0.0M
2023-10-31 1,037.69 1,046.32 1,036.16 1,045.13 0.0M
2023-10-30 1,031.94 1,047.02 1,029.29 1,032.91 0.0M
2023-10-27 1,061.84 1,061.84 1,003.57 1,024.75 0.0M
2023-10-26 1,053.84 1,072.46 1,050.94 1,065.00 0.0M
2023-10-25 1,073.93 1,078.80 1,060.56 1,068.47 0.0M
2023-10-24 1,071.45 1,081.12 1,068.74 1,077.69 0.0M
2023-10-23 1,082.61 1,083.43 1,050.26 1,064.79 0.0M
2023-10-20 1,086.37 1,092.90 1,080.45 1,081.11 0.0M
2023-10-19 1,087.51 1,106.68 1,087.51 1,100.58 0.0M
2023-10-18 1,112.57 1,116.45 1,087.84 1,090.41 0.0M
2023-10-17 1,129.85 1,133.85 1,107.02 1,118.34 0.0M
2023-10-16 1,133.07 1,140.51 1,127.70 1,134.79 0.0M
2023-10-13 1,152.35 1,153.20 1,132.64 1,132.64 0.0M
2023-10-12 1,156.47 1,167.25 1,150.10 1,152.18 0.0M
2023-10-11 1,152.20 1,159.06 1,148.99 1,151.90 0.0M
2023-10-10 1,127.09 1,158.04 1,125.67 1,156.61 0.0M
2023-10-09 1,116.35 1,118.92 1,103.92 1,107.29 0.0M
2023-10-06 1,108.47 1,121.80 1,101.75 1,121.39 0.0M
2023-10-05 1,108.72 1,124.78 1,108.72 1,110.41 0.0M
2023-10-04 1,095.59 1,112.25 1,093.18 1,101.33 0.0M
2023-10-03 1,117.41 1,118.77 1,099.69 1,104.39 0.0M
2023-10-02 1,127.09 1,137.34 1,113.31 1,119.78 0.0M
2023-09-29 1,129.31 1,141.18 1,125.80 1,129.52 0.0M
2023-09-28 1,108.30 1,114.60 1,104.57 1,114.60 0.0M
2023-09-27 1,098.01 1,113.65 1,096.38 1,110.72 0.0M
2023-09-26 1,105.27 1,107.02 1,092.60 1,095.54 0.0M
2023-09-25 1,110.56 1,115.12 1,097.06 1,115.07 0.0M
2023-09-22 1,103.62 1,111.30 1,101.11 1,110.08 0.0M
2023-09-21 1,114.12 1,117.69 1,102.39 1,106.81 0.0M
2023-09-20 1,103.44 1,127.76 1,103.44 1,124.46 0.0M
2023-09-19 1,108.30 1,118.36 1,103.46 1,106.37 0.0M
2023-09-18 1,120.56 1,121.27 1,107.37 1,111.40 0.0M
2023-09-15 1,128.71 1,133.93 1,121.24 1,121.24 0.0M
2023-09-14 1,101.20 1,122.52 1,096.11 1,121.94 0.0M
2023-09-13 1,101.28 1,101.49 1,091.12 1,100.37 0.0M
2023-09-12 1,129.69 1,130.34 1,105.36 1,105.88 0.0M
2023-09-11 1,126.62 1,133.19 1,125.59 1,128.99 0.0M
2023-09-08 1,135.67 1,138.97 1,125.06 1,127.78 0.0M
2023-09-07 1,141.44 1,145.20 1,129.64 1,133.75 0.0M
2023-09-06 1,151.98 1,153.64 1,139.95 1,146.63 0.0M
2023-09-05 1,146.43 1,153.72 1,144.92 1,151.64 0.0M
2023-09-04 1,148.94 1,158.30 1,148.94 1,153.73 0.0M
2023-09-01 1,145.43 1,154.11 1,140.97 1,144.11 0.0M
2023-08-31 1,146.45 1,153.83 1,144.35 1,148.36 0.0M
2023-08-30 1,156.77 1,157.71 1,143.48 1,147.50 0.0M
2023-08-29 1,146.57 1,154.42 1,141.35 1,151.66 0.0M
2023-08-28 1,128.86 1,141.62 1,126.38 1,141.25 0.0M
2023-08-25 1,117.60 1,133.65 1,117.60 1,120.83 0.0M
2023-08-24 1,155.01 1,158.24 1,125.69 1,127.47 0.0M
2023-08-23 1,138.18 1,145.01 1,130.93 1,144.54 0.0M
2023-08-22 1,130.69 1,142.65 1,128.77 1,138.36 0.0M
2023-08-21 1,135.89 1,142.08 1,127.50 1,128.29 0.0M
2023-08-18 1,145.54 1,145.54 1,131.14 1,138.45 0.0M
2023-08-17 1,165.05 1,165.05 1,150.32 1,152.06 0.0M
2023-08-16 1,183.36 1,185.96 1,175.67 1,175.67 0.0M
2023-08-15 1,204.89 1,204.89 1,182.98 1,190.69 0.0M
2023-08-14 1,193.20 1,208.89 1,191.22 1,206.68 0.0M
2023-08-11 1,218.71 1,224.57 1,195.66 1,198.62 0.0M
2023-08-10 1,210.54 1,232.87 1,208.18 1,227.57 0.0M
2023-08-09 1,218.42 1,227.51 1,207.99 1,207.99 0.0M
2023-08-08 1,213.85 1,218.63 1,207.70 1,211.08 0.0M
2023-08-07 1,221.79 1,226.70 1,213.83 1,217.89 0.0M
2023-08-04 1,212.96 1,228.08 1,212.04 1,228.08 0.0M
2023-08-03 1,220.04 1,223.87 1,205.87 1,207.79 0.0M
2023-08-02 1,240.18 1,244.54 1,225.35 1,226.52 0.0M
2023-08-01 1,236.44 1,239.99 1,231.06 1,232.14 0.0M
2023-07-31 1,249.50 1,249.50 1,236.76 1,242.60 0.0M
2023-07-28 1,250.87 1,255.71 1,245.13 1,249.92 0.0M
2023-07-27 1,271.50 1,276.81 1,262.13 1,262.13 0.0M
2023-07-26 1,332.34 1,333.09 1,255.50 1,258.15 0.0M
2023-07-25 1,320.18 1,332.95 1,304.96 1,332.79 0.0M
2023-07-24 1,286.34 1,311.92 1,286.34 1,306.05 0.0M
2023-07-21 1,279.28 1,292.06 1,269.42 1,287.43 0.0M
2023-07-20 1,296.05 1,297.62 1,277.86 1,287.78 0.0M
2023-07-19 1,301.32 1,322.38 1,253.91 1,307.74 0.0M
2023-07-18 1,320.24 1,323.18 1,291.19 1,296.68 0.0M
2023-07-17 1,319.15 1,327.71 1,306.80 1,312.66 0.0M
2023-07-14 1,329.06 1,333.50 1,320.51 1,330.79 0.0M
2023-07-13 1,317.36 1,340.61 1,315.47 1,337.78 0.0M
2023-07-12 1,311.01 1,311.11 1,286.71 1,311.11 0.0M
2023-07-11 1,331.29 1,333.54 1,312.93 1,312.93 0.0M
2023-07-10 1,310.15 1,316.45 1,303.01 1,316.03 0.0M
2023-07-07 1,308.19 1,320.23 1,304.59 1,318.34 0.0M
2023-07-06 1,326.85 1,329.64 1,303.15 1,305.79 0.0M
2023-07-05 1,355.80 1,361.00 1,339.18 1,342.45 0.0M
2023-07-04 1,352.68 1,376.01 1,352.68 1,373.75 0.0M
2023-07-03 1,383.58 1,384.25 1,350.73 1,352.43 0.0M
2023-06-30 1,378.19 1,388.50 1,377.45 1,383.35 0.0M
2023-06-29 1,374.71 1,384.24 1,369.57 1,374.35 0.0M
2023-06-28 1,360.52 1,372.51 1,358.82 1,372.51 0.0M
2023-06-27 1,366.46 1,367.60 1,350.08 1,354.58 0.0M
2023-06-26 1,363.69 1,372.17 1,357.54 1,369.11 0.0M
2023-06-22 1,361.22 1,366.23 1,353.24 1,364.42 0.0M
2023-06-21 1,379.83 1,382.94 1,370.58 1,373.14 0.0M
2023-06-20 1,397.15 1,405.47 1,384.17 1,385.54 0.0M
2023-06-19 1,424.35 1,424.35 1,408.95 1,412.90 0.0M
2023-06-16 1,438.50 1,444.31 1,430.56 1,436.61 0.0M
2023-06-15 1,430.14 1,437.18 1,410.37 1,435.31 0.0M
2023-06-14 1,438.91 1,438.91 1,429.34 1,434.29 0.0M
2023-06-13 1,433.60 1,443.34 1,426.05 1,438.29 0.0M
2023-06-12 1,398.29 1,403.78 1,390.62 1,395.46 0.0M
2023-06-09 1,388.91 1,390.32 1,378.94 1,389.66 0.0M
2023-06-08 1,385.87 1,386.02 1,375.81 1,384.42 0.0M
2023-06-07 1,392.09 1,406.17 1,390.98 1,397.61 0.0M
2023-06-05 1,406.08 1,408.57 1,395.10 1,397.06 0.0M
2023-06-02 1,395.46 1,412.90 1,394.43 1,408.28 0.0M
2023-06-01 1,388.91 1,388.91 1,372.99 1,379.18 0.0M
2023-05-31 1,364.14 1,396.24 1,359.70 1,382.97 0.0M
2023-05-30 1,375.53 1,389.30 1,370.02 1,372.12 0.0M
2023-05-29 1,391.65 1,391.65 1,371.33 1,372.13 0.0M
2023-05-26 1,360.37 1,387.72 1,360.37 1,385.67 0.0M
2023-05-25 1,360.57 1,367.32 1,357.51 1,359.43 0.0M
2023-05-24 1,384.68 1,384.68 1,357.29 1,362.57 0.0M
2023-05-23 1,392.96 1,407.33 1,387.76 1,390.71 0.0M
2023-05-22 1,395.14 1,402.78 1,391.69 1,402.78 0.0M
2023-05-19 1,389.17 1,404.65 1,389.17 1,399.08 0.0M
2023-05-17 1,372.30 1,384.83 1,372.30 1,380.72 0.0M
2023-05-16 1,388.47 1,391.43 1,369.98 1,375.61 0.0M
2023-05-15 1,387.05 1,392.24 1,379.76 1,391.79 0.0M
2023-05-12 1,383.58 1,393.79 1,378.91 1,382.96 0.0M
2023-05-11 1,370.48 1,390.08 1,370.48 1,380.15 0.0M
2023-05-10 1,370.82 1,378.53 1,359.45 1,367.25 0.0M
2023-05-09 1,378.02 1,378.94 1,361.45 1,373.02 0.0M
2023-05-08 1,387.34 1,388.62 1,375.62 1,383.73 0.0M
2023-05-05 1,382.14 1,387.85 1,363.08 1,386.90 0.0M
2023-05-04 1,373.92 1,376.19 1,360.73 1,373.30 0.0M
2023-05-03 1,371.64 1,382.49 1,364.83 1,378.80 0.0M
2023-05-02 1,394.90 1,402.69 1,374.47 1,374.61 0.0M
2023-04-28 1,392.69 1,402.69 1,367.23 1,384.86 0.0M
2023-04-27 1,335.56 1,383.12 1,333.99 1,383.12 0.0M
2023-04-26 1,331.70 1,337.38 1,310.42 1,335.30 0.0M
2023-04-25 1,334.23 1,340.94 1,322.24 1,333.22 0.0M
2023-04-24 1,333.87 1,345.11 1,333.87 1,336.43 0.0M
2023-04-21 1,342.81 1,343.05 1,324.96 1,335.39 0.0M
2023-04-20 1,348.76 1,349.68 1,332.44 1,339.58 0.0M
2023-04-19 1,359.25 1,360.11 1,349.42 1,353.35 0.0M
2023-04-18 1,362.35 1,377.14 1,357.64 1,366.63 0.0M
2023-04-17 1,364.98 1,371.45 1,355.50 1,362.02 0.0M
2023-04-14 1,357.06 1,372.38 1,354.50 1,357.45 0.0M
2023-04-13 1,343.92 1,349.66 1,337.26 1,348.72 0.0M
2023-04-12 1,349.30 1,362.33 1,335.67 1,341.22 0.0M
2023-04-11 1,343.08 1,347.74 1,336.26 1,347.54 0.0M
2023-04-06 1,324.13 1,338.25 1,323.22 1,337.43 0.0M
2023-04-05 1,362.76 1,362.76 1,324.84 1,328.15 0.0M
2023-04-04 1,355.59 1,382.48 1,354.67 1,369.91 0.0M
2023-04-03 1,364.18 1,365.87 1,346.69 1,350.91 0.0M
2023-03-31 1,350.16 1,368.28 1,342.86 1,366.29 0.0M
2023-03-30 1,320.94 1,345.32 1,320.94 1,345.32 0.0M
2023-03-29 1,301.26 1,315.15 1,300.05 1,315.15 0.0M
2023-03-28 1,315.23 1,319.58 1,291.60 1,294.60 0.0M
2023-03-27 1,306.30 1,312.80 1,300.67 1,306.96 0.0M
2023-03-24 1,306.95 1,312.75 1,284.30 1,289.12 0.0M
2023-03-23 1,303.50 1,316.22 1,290.13 1,313.80 0.0M
2023-03-22 1,317.25 1,319.39 1,302.51 1,303.85 0.0M
2023-03-21 1,322.98 1,331.03 1,314.52 1,317.67 0.0M
2023-03-20 1,293.17 1,322.21 1,275.28 1,314.48 0.0M
2023-03-17 1,330.35 1,340.32 1,298.93 1,305.34 0.0M
2023-03-16 1,307.99 1,326.65 1,288.63 1,323.45 0.0M
2023-03-15 1,325.82 1,327.63 1,285.61 1,292.74 0.0M
2023-03-14 1,302.18 1,329.55 1,295.73 1,324.50 0.0M
2023-03-13 1,324.53 1,326.97 1,272.52 1,301.23 0.0M
2023-03-10 1,330.82 1,335.30 1,309.83 1,323.20 0.0M
2023-03-09 1,351.37 1,358.22 1,335.47 1,352.99 0.0M
2023-03-08 1,347.63 1,361.57 1,344.86 1,357.79 0.0M
2023-03-07 1,381.00 1,388.49 1,356.85 1,357.84 0.0M
2023-03-06 1,392.55 1,393.33 1,375.28 1,384.09 0.0M
2023-03-03 1,369.58 1,385.29 1,369.58 1,383.78 0.0M
2023-03-02 1,348.69 1,367.85 1,348.59 1,365.84 0.0M
2023-03-01 1,371.15 1,385.34 1,358.97 1,360.89 0.0M
2023-02-28 1,359.63 1,370.69 1,351.62 1,368.47 0.0M
2023-02-27 1,344.20 1,367.40 1,343.70 1,365.71 0.0M
2023-02-24 1,380.21 1,380.21 1,339.25 1,343.47 0.0M
2023-02-23 1,367.52 1,383.53 1,366.94 1,367.79 0.0M
2023-02-22 1,373.45 1,373.55 1,353.34 1,364.34 0.0M
2023-02-21 1,392.02 1,400.42 1,383.81 1,383.81 0.0M
2023-02-20 1,399.60 1,403.02 1,391.06 1,398.63 0.0M
2023-02-17 1,392.31 1,396.63 1,377.82 1,391.02 0.0M
2023-02-16 1,424.06 1,425.57 1,393.03 1,412.88 0.0M
2023-02-15 1,392.15 1,416.47 1,387.57 1,415.83 0.0M
2023-02-14 1,403.11 1,419.39 1,389.68 1,401.74 0.0M
2023-02-13 1,376.97 1,396.16 1,372.14 1,396.16 0.0M
2023-02-10 1,404.52 1,404.52 1,366.44 1,375.41 0.0M
2023-02-09 1,408.19 1,427.65 1,407.87 1,414.37 0.0M
2023-02-08 1,411.54 1,416.15 1,387.62 1,391.69 0.0M
2023-02-07 1,398.61 1,398.61 1,379.89 1,392.40 0.0M
2023-02-06 1,395.45 1,400.14 1,385.74 1,392.10 0.0M
2023-02-03 1,427.22 1,427.22 1,384.94 1,411.43 0.0M
2023-02-02 1,383.17 1,440.62 1,383.17 1,440.25 0.0M
2023-02-01 1,342.37 1,372.32 1,342.37 1,361.89 0.0M
2023-01-31 1,333.28 1,341.99 1,327.02 1,335.48 0.0M
2023-01-30 1,348.77 1,349.28 1,333.81 1,342.66 0.0M
2023-01-27 1,350.33 1,357.94 1,340.33 1,357.94 0.0M
2023-01-26 1,332.61 1,355.24 1,332.61 1,345.96 0.0M
2023-01-25 1,351.68 1,351.68 1,309.61 1,315.64 0.0M
2023-01-24 1,395.47 1,395.47 1,353.07 1,362.48 0.0M
2023-01-23 1,368.80 1,387.77 1,368.52 1,386.85 0.0M
2023-01-20 1,340.73 1,356.85 1,336.47 1,352.72 0.0M
2023-01-19 1,368.42 1,372.09 1,339.12 1,339.12 0.0M
2023-01-18 1,375.21 1,395.93 1,375.21 1,383.86 0.0M
2023-01-17 1,366.87 1,373.85 1,357.06 1,367.32 0.0M
2023-01-16 1,380.49 1,380.60 1,364.27 1,377.70 0.0M
2023-01-13 1,355.21 1,380.35 1,355.21 1,371.92 0.0M
2023-01-12 1,341.73 1,367.64 1,333.13 1,351.92 0.0M
2023-01-11 1,334.57 1,347.59 1,330.80 1,340.53 0.0M
2023-01-10 1,341.00 1,341.67 1,326.44 1,333.98 0.0M
2023-01-09 1,320.77 1,347.77 1,320.77 1,347.71 0.0M
2023-01-05 1,308.15 1,314.67 1,299.33 1,312.64 0.0M
2023-01-04 1,302.78 1,316.78 1,301.72 1,315.47 0.0M
2023-01-03 1,280.68 1,313.66 1,280.68 1,299.51 0.0M
2023-01-02 1,271.98 1,286.15 1,270.98 1,286.15 0.0M