OMRX Mortgage Bond 5- y (OMRXMORT5)

🏛️ 스웨덴 →
1,055.45
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
2021-12-30 1,052.94 1,053.09 1,052.36 1,052.59 0.0M
2021-12-29 1,053.77 1,053.94 1,053.16 1,053.16 0.0M
2021-12-28 1,053.85 1,053.88 1,053.68 1,053.87 0.0M
2021-12-27 1,055.00 1,055.00 1,053.60 1,053.82 0.0M
2021-12-23 1,055.75 1,056.18 1,054.73 1,054.73 0.0M
2021-12-22 1,057.16 1,057.57 1,055.72 1,055.72 0.0M
2021-12-21 1,057.74 1,057.84 1,056.92 1,056.92 0.0M
2021-12-20 1,056.84 1,057.70 1,056.84 1,057.54 0.0M
2021-12-17 1,056.30 1,056.98 1,055.95 1,056.82 0.0M
2021-12-16 1,058.42 1,058.42 1,055.34 1,056.05 0.0M
2021-12-15 1,058.34 1,058.39 1,057.84 1,058.02 0.0M
2021-12-14 1,059.15 1,059.15 1,057.79 1,057.79 0.0M
2021-12-13 1,058.49 1,058.80 1,058.02 1,058.80 0.0M
2021-12-10 1,059.95 1,059.95 1,057.30 1,058.30 0.0M
2021-12-09 1,058.21 1,059.84 1,058.14 1,059.43 0.0M
2021-12-08 1,059.62 1,060.15 1,057.97 1,057.97 0.0M
2021-12-07 1,058.95 1,058.95 1,056.99 1,058.29 0.0M
2021-12-06 1,057.33 1,057.92 1,056.69 1,057.91 0.0M
2021-12-03 1,058.01 1,058.15 1,056.58 1,056.66 0.0M
2021-12-02 1,053.41 1,057.79 1,053.32 1,057.66 0.0M
2021-12-01 1,055.08 1,055.08 1,052.46 1,053.17 0.0M
2021-11-30 1,051.38 1,054.93 1,050.99 1,054.93 0.0M
2021-11-29 1,051.67 1,051.67 1,050.79 1,051.07 0.0M
2021-11-26 1,048.75 1,051.07 1,047.69 1,050.91 0.0M
2021-11-25 1,051.25 1,051.25 1,047.89 1,047.89 0.0M
2021-11-24 1,051.85 1,052.00 1,050.63 1,050.63 0.0M
2021-11-23 1,054.43 1,054.43 1,051.58 1,051.65 0.0M
2021-11-22 1,055.05 1,055.05 1,053.99 1,054.05 0.0M
2021-11-19 1,051.78 1,054.48 1,051.69 1,054.44 0.0M
2021-11-18 1,050.06 1,051.64 1,049.80 1,051.64 0.0M
2021-11-17 1,050.38 1,050.38 1,049.31 1,049.43 0.0M
2021-11-16 1,050.35 1,050.58 1,049.38 1,049.96 0.0M
2021-11-15 1,051.87 1,052.49 1,049.98 1,050.02 0.0M
2021-11-12 1,050.55 1,051.55 1,049.09 1,051.55 0.0M
2021-11-11 1,054.57 1,055.13 1,050.24 1,050.24 0.0M
2021-11-10 1,057.02 1,057.02 1,054.50 1,054.50 0.0M
2021-11-09 1,056.44 1,056.71 1,054.86 1,056.71 0.0M
2021-11-08 1,056.09 1,056.18 1,055.34 1,055.92 0.0M
2021-11-05 1,054.17 1,055.13 1,053.82 1,055.13 0.0M
2021-11-04 1,050.40 1,053.71 1,050.25 1,053.71 0.0M
2021-11-03 1,049.68 1,051.02 1,049.30 1,050.24 0.0M
2021-11-02 1,044.79 1,049.28 1,044.69 1,049.28 0.0M
2021-11-01 1,045.72 1,045.88 1,044.57 1,044.57 0.0M
2021-10-29 1,050.36 1,050.36 1,045.09 1,045.31 0.0M
2021-10-28 1,055.01 1,055.10 1,049.32 1,049.98 0.0M
2021-10-27 1,054.08 1,055.53 1,052.20 1,054.99 0.0M
2021-10-26 1,053.08 1,053.88 1,052.87 1,053.76 0.0M
2021-10-25 1,052.40 1,052.60 1,051.57 1,052.60 0.0M
2021-10-22 1,053.45 1,053.45 1,051.92 1,051.92 0.0M
2021-10-21 1,055.45 1,055.50 1,053.32 1,053.32 0.0M
2021-10-20 1,053.42 1,055.03 1,053.37 1,054.81 0.0M
2021-10-19 1,054.71 1,055.43 1,053.00 1,053.15 0.0M
2021-10-18 1,058.29 1,058.29 1,053.98 1,053.98 0.0M
2021-10-15 1,060.25 1,060.25 1,057.57 1,057.74 0.0M
2021-10-14 1,057.33 1,059.44 1,055.97 1,059.44 0.0M
2021-10-13 1,056.44 1,056.92 1,054.78 1,056.92 0.0M
2021-10-12 1,056.75 1,056.99 1,055.51 1,055.75 0.0M
2021-10-11 1,059.08 1,059.08 1,055.70 1,056.07 0.0M
2021-10-08 1,060.32 1,060.32 1,057.86 1,058.40 0.0M
2021-10-07 1,059.26 1,060.08 1,058.20 1,059.63 0.0M
2021-10-06 1,059.12 1,059.12 1,056.52 1,058.51 0.0M
2021-10-05 1,058.30 1,059.10 1,058.25 1,058.69 0.0M
2021-10-04 1,060.44 1,060.44 1,058.23 1,058.23 0.0M
2021-10-01 1,058.74 1,060.23 1,058.21 1,060.21 0.0M
2021-09-30 1,059.90 1,060.89 1,058.18 1,058.18 0.0M
2021-09-29 1,059.34 1,060.15 1,059.34 1,059.84 0.0M
2021-09-28 1,062.38 1,062.38 1,059.32 1,059.32 0.0M
2021-09-27 1,063.64 1,063.64 1,061.62 1,061.79 0.0M
2021-09-24 1,064.21 1,064.75 1,062.17 1,062.45 0.0M
2021-09-23 1,067.32 1,067.61 1,064.19 1,064.19 0.0M
2021-09-22 1,068.61 1,068.61 1,066.91 1,067.26 0.0M
2021-09-21 1,066.73 1,068.14 1,065.94 1,068.14 0.0M
2021-09-20 1,065.34 1,066.18 1,065.00 1,066.17 0.0M
2021-09-17 1,067.63 1,067.63 1,064.82 1,064.96 0.0M
2021-09-16 1,069.37 1,069.37 1,066.90 1,066.95 0.0M
2021-09-15 1,070.00 1,070.00 1,068.47 1,068.47 0.0M
2021-09-14 1,072.37 1,072.49 1,068.29 1,069.33 0.0M
2021-09-13 1,072.85 1,072.85 1,071.98 1,072.13 0.0M
2021-09-10 1,073.22 1,073.49 1,072.48 1,072.51 0.0M
2021-09-09 1,072.52 1,073.22 1,072.18 1,073.20 0.0M
2021-09-08 1,072.08 1,072.68 1,071.89 1,072.18 0.0M
2021-09-07 1,074.28 1,074.28 1,072.07 1,072.07 0.0M
2021-09-06 1,074.40 1,074.44 1,073.96 1,074.00 0.0M
2021-09-03 1,075.70 1,075.81 1,074.09 1,074.09 0.0M
2021-09-02 1,074.94 1,075.67 1,074.94 1,075.60 0.0M
2021-09-01 1,076.02 1,076.02 1,074.50 1,075.06 0.0M
2021-08-31 1,076.87 1,077.03 1,075.68 1,075.73 0.0M
2021-08-30 1,076.84 1,076.84 1,076.21 1,076.72 0.0M
2021-08-27 1,076.75 1,077.07 1,076.53 1,076.63 0.0M
2021-08-26 1,078.35 1,078.35 1,076.70 1,076.71 0.0M
2021-08-25 1,079.83 1,079.98 1,078.16 1,078.16 0.0M
2021-08-24 1,079.82 1,080.12 1,079.44 1,079.91 0.0M
2021-08-23 1,080.46 1,080.46 1,079.25 1,079.74 0.0M
2021-08-20 1,079.77 1,080.15 1,079.50 1,080.11 0.0M
2021-08-19 1,078.92 1,079.69 1,078.91 1,079.54 0.0M
2021-08-18 1,078.02 1,078.90 1,077.78 1,078.82 0.0M
2021-08-17 1,077.63 1,077.93 1,077.26 1,077.77 0.0M
2021-08-16 1,076.97 1,077.26 1,076.45 1,077.26 0.0M
2021-08-13 1,077.06 1,077.06 1,076.09 1,076.34 0.0M
2021-08-12 1,077.70 1,077.70 1,076.60 1,076.60 0.0M
2021-08-11 1,078.31 1,078.31 1,076.76 1,077.15 0.0M
2021-08-10 1,077.89 1,077.93 1,077.18 1,077.93 0.0M
2021-08-09 1,077.16 1,077.78 1,076.88 1,077.73 0.0M
2021-08-06 1,079.27 1,079.27 1,077.14 1,077.14 0.0M
2021-08-05 1,078.53 1,079.39 1,078.38 1,079.08 0.0M
2021-08-04 1,078.34 1,079.01 1,078.00 1,078.52 0.0M
2021-08-03 1,077.60 1,078.07 1,077.60 1,078.02 0.0M
2021-08-02 1,077.08 1,077.79 1,077.06 1,077.79 0.0M
2021-07-30 1,076.76 1,077.44 1,076.73 1,077.07 0.0M
2021-07-29 1,076.39 1,077.36 1,076.39 1,076.75 0.0M
2021-07-28 1,076.36 1,076.99 1,076.36 1,076.48 0.0M
2021-07-27 1,075.30 1,076.58 1,075.30 1,076.48 0.0M
2021-07-26 1,075.29 1,076.36 1,075.26 1,075.26 0.0M
2021-07-23 1,074.79 1,075.26 1,074.79 1,075.19 0.0M
2021-07-22 1,075.05 1,075.66 1,074.59 1,074.99 0.0M
2021-07-21 1,076.80 1,077.07 1,075.03 1,075.03 0.0M
2021-07-20 1,075.02 1,076.77 1,074.81 1,076.77 0.0M
2021-07-19 1,073.46 1,074.72 1,073.20 1,074.72 0.0M
2021-07-16 1,073.11 1,073.54 1,073.11 1,073.37 0.0M
2021-07-15 1,072.44 1,073.36 1,072.24 1,073.08 0.0M
2021-07-14 1,072.72 1,072.72 1,071.66 1,072.11 0.0M
2021-07-13 1,072.71 1,072.99 1,072.27 1,072.46 0.0M
2021-07-12 1,072.36 1,073.01 1,072.25 1,072.78 0.0M
2021-07-09 1,073.33 1,073.34 1,072.05 1,072.23 0.0M
2021-07-08 1,070.93 1,074.17 1,070.93 1,073.21 0.0M
2021-07-07 1,068.55 1,071.45 1,068.55 1,071.31 0.0M
2021-07-06 1,067.23 1,068.67 1,067.04 1,068.67 0.0M
2021-07-05 1,067.86 1,067.86 1,067.37 1,067.37 0.0M
2021-07-02 1,066.60 1,067.60 1,066.26 1,067.51 0.0M
2021-07-01 1,064.67 1,066.30 1,064.01 1,066.30 0.0M
2021-06-30 1,063.64 1,064.01 1,063.19 1,064.01 0.0M
2021-06-29 1,064.27 1,064.27 1,063.23 1,063.24 0.0M
2021-06-28 1,063.91 1,064.25 1,063.14 1,063.24 0.0M
2021-06-24 1,065.16 1,065.16 1,063.70 1,063.86 0.0M
2021-06-23 1,064.50 1,064.71 1,063.98 1,064.38 0.0M
2021-06-22 1,065.08 1,065.24 1,064.08 1,064.08 0.0M
2021-06-21 1,065.83 1,066.23 1,065.10 1,065.10 0.0M
2021-06-18 1,066.12 1,066.38 1,065.81 1,065.82 0.0M
2021-06-17 1,068.63 1,068.72 1,065.87 1,066.08 0.0M
2021-06-16 1,068.00 1,068.43 1,067.69 1,068.43 0.0M
2021-06-15 1,069.30 1,069.36 1,067.98 1,067.98 0.0M
2021-06-14 1,069.65 1,069.65 1,069.24 1,069.26 0.0M
2021-06-11 1,068.16 1,069.41 1,068.09 1,069.41 0.0M
2021-06-10 1,068.15 1,068.24 1,067.38 1,068.04 0.0M
2021-06-09 1,065.76 1,068.07 1,065.67 1,068.05 0.0M
2021-06-08 1,064.03 1,065.60 1,063.88 1,065.60 0.0M
2021-06-07 1,064.33 1,064.33 1,063.87 1,063.87 0.0M
2021-06-04 1,063.35 1,064.14 1,063.23 1,064.13 0.0M
2021-06-03 1,063.57 1,063.68 1,063.23 1,063.30 0.0M
2021-06-02 1,063.28 1,063.57 1,063.11 1,063.52 0.0M
2021-06-01 1,063.26 1,063.46 1,063.06 1,063.19 0.0M
2021-05-31 1,064.18 1,064.18 1,062.80 1,063.13 0.0M
2021-05-28 1,064.68 1,064.68 1,063.53 1,064.09 0.0M
2021-05-27 1,066.00 1,066.00 1,064.67 1,064.67 0.0M
2021-05-26 1,064.46 1,065.93 1,064.37 1,065.93 0.0M
2021-05-25 1,063.33 1,064.44 1,063.21 1,064.44 0.0M
2021-05-24 1,063.01 1,063.61 1,063.01 1,063.21 0.0M
2021-05-21 1,062.25 1,063.36 1,062.25 1,063.14 0.0M
2021-05-20 1,063.62 1,063.64 1,062.23 1,062.28 0.0M
2021-05-19 1,064.36 1,064.36 1,063.12 1,063.61 0.0M
2021-05-18 1,064.79 1,065.01 1,064.35 1,064.35 0.0M
2021-05-17 1,065.34 1,065.35 1,064.67 1,064.67 0.0M
2021-05-14 1,066.69 1,066.69 1,064.36 1,065.17 0.0M
2021-05-12 1,066.39 1,066.57 1,066.01 1,066.34 0.0M
2021-05-11 1,067.64 1,067.64 1,065.83 1,065.97 0.0M
2021-05-10 1,068.38 1,068.40 1,066.89 1,067.45 0.0M
2021-05-07 1,067.75 1,068.71 1,067.28 1,068.41 0.0M
2021-05-06 1,067.73 1,068.01 1,067.33 1,067.66 0.0M
2021-05-05 1,067.83 1,067.99 1,067.15 1,067.62 0.0M
2021-05-04 1,066.72 1,067.74 1,066.31 1,067.74 0.0M
2021-05-03 1,066.84 1,066.99 1,065.57 1,066.62 0.0M
2021-04-30 1,066.27 1,066.94 1,066.27 1,066.60 0.0M
2021-04-29 1,068.29 1,068.34 1,066.22 1,066.22 0.0M
2021-04-28 1,068.68 1,068.76 1,066.89 1,068.05 0.0M
2021-04-27 1,068.43 1,068.62 1,068.01 1,068.51 0.0M
2021-04-26 1,068.53 1,068.79 1,068.29 1,068.63 0.0M
2021-04-23 1,069.14 1,069.30 1,068.73 1,068.73 0.0M
2021-04-22 1,068.54 1,069.19 1,068.39 1,069.10 0.0M
2021-04-21 1,067.79 1,068.87 1,067.75 1,068.85 0.0M
2021-04-20 1,067.16 1,068.05 1,066.90 1,067.76 0.0M
2021-04-19 1,068.04 1,068.12 1,067.15 1,067.15 0.0M
2021-04-16 1,068.20 1,068.20 1,067.51 1,068.08 0.0M
2021-04-15 1,068.29 1,068.35 1,067.36 1,068.09 0.0M
2021-04-14 1,068.87 1,069.02 1,068.33 1,068.33 0.0M
2021-04-13 1,068.85 1,068.97 1,068.30 1,068.66 0.0M
2021-04-12 1,069.01 1,070.07 1,068.84 1,068.84 0.0M
2021-04-09 1,070.41 1,070.45 1,068.88 1,068.95 0.0M
2021-04-08 1,068.82 1,070.19 1,068.53 1,070.19 0.0M
2021-04-07 1,067.75 1,068.52 1,067.70 1,068.48 0.0M
2021-04-06 1,067.07 1,067.60 1,067.07 1,067.39 0.0M
2021-04-01 1,066.76 1,067.05 1,066.47 1,067.05 0.0M
2021-03-31 1,065.48 1,066.64 1,065.45 1,066.64 0.0M
2021-03-30 1,067.30 1,067.38 1,064.88 1,065.41 0.0M
2021-03-29 1,068.24 1,068.34 1,067.21 1,067.28 0.0M
2021-03-26 1,069.45 1,069.45 1,067.66 1,067.88 0.0M
2021-03-25 1,067.61 1,069.28 1,067.61 1,069.28 0.0M
2021-03-24 1,067.38 1,067.81 1,067.10 1,067.54 0.0M
2021-03-23 1,066.09 1,067.42 1,065.59 1,067.17 0.0M
2021-03-22 1,065.07 1,066.44 1,064.53 1,065.55 0.0M
2021-03-19 1,064.49 1,065.27 1,063.80 1,064.54 0.0M
2021-03-18 1,065.75 1,066.06 1,063.41 1,063.86 0.0M
2021-03-17 1,067.05 1,067.62 1,065.71 1,065.71 0.0M
2021-03-16 1,066.89 1,067.28 1,066.53 1,067.03 0.0M
2021-03-15 1,066.16 1,067.47 1,065.80 1,066.42 0.0M
2021-03-12 1,067.63 1,067.87 1,065.77 1,065.77 0.0M
2021-03-11 1,065.68 1,067.62 1,065.58 1,067.62 0.0M
2021-03-10 1,065.08 1,065.65 1,064.13 1,065.60 0.0M
2021-03-09 1,063.37 1,065.43 1,063.06 1,064.98 0.0M
2021-03-08 1,063.91 1,063.91 1,062.73 1,063.10 0.0M
2021-03-05 1,065.89 1,065.89 1,062.97 1,063.65 0.0M
2021-03-04 1,066.76 1,066.76 1,064.56 1,065.12 0.0M
2021-03-03 1,068.20 1,068.20 1,066.38 1,066.38 0.0M
2021-03-02 1,067.86 1,067.86 1,067.33 1,067.34 0.0M
2021-03-01 1,067.20 1,067.49 1,066.54 1,067.49 0.0M
2021-02-26 1,067.84 1,067.84 1,066.21 1,066.46 0.0M
2021-02-25 1,071.58 1,071.95 1,066.93 1,066.93 0.0M
2021-02-24 1,072.41 1,073.19 1,071.42 1,071.42 0.0M
2021-02-23 1,073.91 1,074.30 1,072.10 1,072.25 0.0M
2021-02-22 1,073.46 1,074.28 1,071.66 1,074.25 0.0M
2021-02-19 1,074.20 1,074.20 1,073.11 1,073.14 0.0M
2021-02-18 1,074.78 1,074.81 1,073.90 1,073.90 0.0M
2021-02-17 1,075.44 1,075.44 1,073.73 1,074.70 0.0M
2021-02-16 1,076.06 1,076.43 1,074.90 1,075.06 0.0M
2021-02-15 1,078.67 1,078.67 1,076.06 1,076.06 0.0M
2021-02-12 1,079.97 1,079.97 1,078.41 1,078.47 0.0M
2021-02-11 1,079.96 1,080.51 1,079.88 1,079.88 0.0M
2021-02-10 1,079.60 1,079.88 1,079.04 1,079.88 0.0M
2021-02-09 1,079.63 1,079.94 1,079.17 1,079.25 0.0M
2021-02-08 1,081.21 1,081.36 1,079.29 1,079.54 0.0M
2021-02-05 1,081.98 1,082.12 1,079.78 1,081.24 0.0M
2021-02-04 1,083.13 1,083.13 1,081.59 1,081.59 0.0M
2021-02-03 1,083.93 1,083.93 1,082.88 1,082.93 0.0M
2021-02-02 1,084.26 1,084.26 1,083.37 1,083.51 0.0M
2021-02-01 1,084.25 1,084.42 1,083.85 1,083.85 0.0M
2021-01-29 1,085.58 1,085.62 1,083.96 1,084.13 0.0M
2021-01-28 1,085.72 1,085.91 1,085.42 1,085.42 0.0M
2021-01-27 1,085.07 1,085.63 1,084.60 1,085.63 0.0M
2021-01-26 1,085.06 1,085.40 1,084.84 1,084.96 0.0M
2021-01-25 1,083.89 1,084.81 1,083.47 1,084.81 0.0M
2021-01-22 1,083.22 1,083.46 1,082.84 1,083.46 0.0M
2021-01-21 1,083.54 1,083.66 1,082.41 1,082.82 0.0M
2021-01-20 1,083.28 1,083.61 1,082.96 1,083.29 0.0M
2021-01-19 1,083.51 1,083.51 1,082.95 1,082.95 0.0M
2021-01-18 1,083.97 1,083.97 1,083.26 1,083.26 0.0M
2021-01-15 1,083.96 1,083.96 1,083.46 1,083.57 0.0M
2021-01-14 1,081.96 1,083.88 1,081.62 1,083.88 0.0M
2021-01-13 1,081.23 1,081.89 1,080.76 1,081.89 0.0M
2021-01-12 1,082.92 1,082.92 1,080.77 1,080.77 0.0M
2021-01-11 1,083.69 1,083.69 1,082.28 1,082.28 0.0M
2021-01-08 1,084.52 1,084.52 1,083.31 1,083.31 0.0M
2021-01-07 1,086.15 1,086.15 1,083.64 1,083.86 0.0M
2021-01-05 1,086.13 1,086.13 1,085.54 1,085.54 0.0M
2021-01-04 1,085.11 1,086.06 1,085.00 1,085.86 0.0M