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
2022-12-30 913.99 915.68 913.99 914.46 0.0M
2022-12-29 912.48 914.79 912.48 913.91 0.0M
2022-12-28 911.64 913.53 911.15 912.29 0.0M
2022-12-27 916.52 917.18 911.39 911.55 0.0M
2022-12-23 916.80 917.88 916.37 916.43 0.0M
2022-12-22 921.09 921.55 916.52 916.71 0.0M
2022-12-21 923.62 923.90 920.73 920.73 0.0M
2022-12-20 927.57 927.88 923.53 923.53 0.0M
2022-12-19 926.74 928.21 926.57 927.49 0.0M
2022-12-16 936.67 937.51 926.65 926.65 0.0M
2022-12-15 944.67 945.19 936.55 936.59 0.0M
2022-12-14 944.78 945.29 942.92 944.42 0.0M
2022-12-13 943.28 945.15 941.09 944.69 0.0M
2022-12-12 942.49 943.69 942.13 943.20 0.0M
2022-12-09 940.15 943.02 939.61 942.40 0.0M
2022-12-08 938.36 940.20 938.04 940.06 0.0M
2022-12-07 934.89 938.11 934.89 938.11 0.0M
2022-12-06 931.59 934.95 930.43 934.81 0.0M
2022-12-05 933.73 933.89 931.40 931.50 0.0M
2022-12-02 934.86 936.36 933.13 933.65 0.0M
2022-12-01 928.81 935.05 928.44 934.78 0.0M
2022-11-30 930.07 930.17 927.61 928.55 0.0M
2022-11-29 926.31 931.55 926.28 929.98 0.0M
2022-11-28 926.92 928.31 925.06 926.22 0.0M
2022-11-25 931.83 932.00 926.83 926.83 0.0M
2022-11-24 927.89 932.79 927.72 931.75 0.0M
2022-11-23 927.52 927.79 926.09 927.63 0.0M
2022-11-22 927.82 928.34 925.97 927.44 0.0M
2022-11-21 926.14 927.77 925.08 927.73 0.0M
2022-11-18 925.54 927.52 923.63 926.05 0.0M
2022-11-17 927.64 929.29 925.45 925.45 0.0M
2022-11-16 924.86 928.09 924.33 927.38 0.0M
2022-11-15 922.46 925.12 921.48 924.78 0.0M
2022-11-14 918.30 922.37 917.71 922.37 0.0M
2022-11-11 921.12 921.97 917.63 918.21 0.0M
2022-11-10 912.06 921.05 912.00 921.03 0.0M
2022-11-09 909.05 912.17 909.05 911.78 0.0M
2022-11-08 909.16 968.93 907.10 908.96 0.0M
2022-11-07 908.42 909.78 906.64 909.07 0.0M
2022-11-04 906.91 908.60 906.70 908.32 0.0M
2022-11-03 907.54 908.17 902.69 906.82 0.0M
2022-11-02 907.46 908.12 907.07 907.26 0.0M
2022-11-01 905.20 909.33 905.20 907.37 0.0M
2022-10-31 907.36 908.02 904.93 905.11 0.0M
2022-10-28 909.98 911.39 905.99 907.26 0.0M
2022-10-27 904.95 910.50 902.08 909.90 0.0M
2022-10-26 904.06 904.71 902.30 904.68 0.0M
2022-10-25 901.19 904.07 900.98 903.96 0.0M
2022-10-24 897.27 902.47 896.83 901.09 0.0M
2022-10-21 899.29 899.87 895.58 897.18 0.0M
2022-10-20 900.13 901.10 896.97 899.19 0.0M
2022-10-19 902.91 903.43 899.54 899.85 0.0M
2022-10-18 902.85 903.06 899.98 902.81 0.0M
2022-10-17 901.76 902.89 900.95 902.76 0.0M
2022-10-14 897.23 903.51 897.23 901.66 0.0M
2022-10-13 895.39 899.79 895.39 897.13 0.0M
2022-10-12 894.93 896.05 894.93 895.10 0.0M
2022-10-11 897.92 899.07 894.37 894.83 0.0M
2022-10-10 897.97 899.42 897.69 897.82 0.0M
2022-10-07 903.24 903.34 897.65 897.88 0.0M
2022-10-06 903.77 904.81 903.15 903.15 0.0M
2022-10-05 905.48 905.62 902.45 903.48 0.0M
2022-10-04 897.05 905.38 897.04 905.38 0.0M
2022-10-03 894.64 897.17 892.83 896.95 0.0M
2022-09-30 889.54 896.03 889.37 894.55 0.0M
2022-09-29 892.08 892.47 888.85 889.44 0.0M
2022-09-28 889.96 892.16 885.70 891.79 0.0M
2022-09-27 891.06 893.49 889.80 889.86 0.0M
2022-09-26 896.40 896.86 890.49 890.97 0.0M
2022-09-23 901.78 902.36 893.74 896.30 0.0M
2022-09-22 905.72 905.72 901.54 901.68 0.0M
2022-09-21 902.16 906.16 902.15 905.44 0.0M
2022-09-20 907.51 907.68 902.06 902.06 0.0M
2022-09-19 908.93 909.29 907.42 907.42 0.0M
2022-09-16 910.27 910.54 906.97 908.83 0.0M
2022-09-15 909.12 910.18 908.72 910.18 0.0M
2022-09-14 910.35 911.35 907.64 908.85 0.0M
2022-09-13 912.82 913.23 909.85 910.25 0.0M
2022-09-12 911.38 912.86 909.47 912.73 0.0M
2022-09-09 910.96 912.09 907.89 911.29 0.0M
2022-09-08 913.77 915.27 909.60 910.86 0.0M
2022-09-07 910.02 913.51 909.82 913.51 0.0M
2022-09-06 912.02 912.91 909.43 909.93 0.0M
2022-09-05 915.05 915.82 911.85 911.93 0.0M
2022-09-02 912.78 914.96 911.54 914.96 0.0M
2022-09-01 911.72 913.05 909.54 912.69 0.0M
2022-08-31 909.79 911.70 909.68 911.45 0.0M
2022-08-30 906.82 910.63 906.05 909.70 0.0M
2022-08-29 914.71 914.71 905.69 906.73 0.0M
2022-08-26 920.03 920.51 914.66 914.71 0.0M
2022-08-25 920.97 921.54 919.81 919.95 0.0M
2022-08-24 927.27 927.63 920.63 920.72 0.0M
2022-08-23 933.23 933.72 926.84 927.18 0.0M
2022-08-22 938.08 939.50 933.10 933.15 0.0M
2022-08-19 944.82 945.49 937.86 938.00 0.0M
2022-08-18 946.12 946.20 942.40 944.75 0.0M
2022-08-17 951.45 951.69 945.22 945.89 0.0M
2022-08-16 953.42 953.42 951.35 951.37 0.0M
2022-08-15 950.33 953.35 948.99 953.35 0.0M
2022-08-12 949.16 950.33 949.08 950.25 0.0M
2022-08-11 949.74 950.93 948.53 949.09 0.0M
2022-08-10 946.10 949.82 945.41 949.52 0.0M
2022-08-09 946.69 947.08 945.53 946.03 0.0M
2022-08-08 945.62 946.61 945.33 946.61 0.0M
2022-08-05 951.39 951.83 945.54 945.54 0.0M
2022-08-04 947.23 951.95 947.23 951.31 0.0M
2022-08-03 950.49 951.36 946.11 947.00 0.0M
2022-08-02 949.27 953.73 949.27 950.41 0.0M
2022-08-01 946.53 949.20 946.53 949.20 0.0M
2022-07-29 947.14 948.53 945.24 946.46 0.0M
2022-07-28 940.38 947.09 937.32 947.07 0.0M
2022-07-27 939.94 941.22 938.80 940.22 0.0M
2022-07-26 932.77 939.86 932.77 939.86 0.0M
2022-07-25 932.65 933.57 930.62 932.69 0.0M
2022-07-22 921.78 932.57 921.78 932.57 0.0M
2022-07-21 924.44 925.08 919.34 921.70 0.0M
2022-07-20 922.64 924.95 922.13 924.19 0.0M
2022-07-19 924.75 927.28 922.20 922.56 0.0M
2022-07-18 930.15 930.28 924.66 924.66 0.0M
2022-07-15 931.58 934.79 930.07 930.07 0.0M
2022-07-14 940.23 940.58 931.50 931.50 0.0M
2022-07-13 943.67 943.98 940.00 940.00 0.0M
2022-07-12 940.08 943.73 940.06 943.59 0.0M
2022-07-11 940.26 940.87 939.74 940.00 0.0M
2022-07-08 942.60 942.93 940.19 940.19 0.0M
2022-07-07 945.54 945.94 942.41 942.51 0.0M
2022-07-06 935.91 945.31 935.87 945.31 0.0M
2022-07-05 929.22 935.83 928.96 935.83 0.0M
2022-07-04 931.64 933.15 928.55 929.14 0.0M
2022-07-01 919.58 931.56 919.40 931.56 0.0M
2022-06-30 909.17 919.52 908.65 919.50 0.0M
2022-06-29 903.40 908.90 903.25 908.90 0.0M
2022-06-28 906.46 907.08 902.63 903.31 0.0M
2022-06-27 908.32 909.76 906.00 906.37 0.0M
2022-06-23 900.25 908.45 899.17 908.23 0.0M
2022-06-22 895.10 900.16 895.09 900.16 0.0M
2022-06-21 895.53 896.82 894.71 894.73 0.0M
2022-06-20 895.48 898.19 895.39 895.43 0.0M
2022-06-17 890.99 895.48 890.81 895.39 0.0M
2022-06-16 902.87 902.87 890.18 890.90 0.0M
2022-06-15 910.57 911.29 902.32 902.60 0.0M
2022-06-14 920.47 920.51 910.48 910.48 0.0M
2022-06-13 928.50 928.50 919.89 920.39 0.0M
2022-06-10 931.10 931.10 928.37 928.42 0.0M
2022-06-09 934.31 934.80 930.55 931.02 0.0M
2022-06-08 935.94 935.97 934.07 934.07 0.0M
2022-06-07 937.31 937.31 935.06 935.87 0.0M
2022-06-03 939.71 939.71 937.13 937.23 0.0M
2022-06-02 943.17 943.17 939.63 939.63 0.0M
2022-06-01 942.87 943.25 942.46 942.75 0.0M
2022-05-31 945.01 945.23 942.58 942.58 0.0M
2022-05-30 945.50 945.84 942.96 944.87 0.0M
2022-05-27 943.79 945.43 942.95 945.43 0.0M
2022-05-25 941.91 943.41 940.76 943.28 0.0M
2022-05-24 939.97 940.96 938.52 940.96 0.0M
2022-05-23 940.46 941.11 939.64 939.69 0.0M
2022-05-20 941.39 941.39 938.92 939.89 0.0M
2022-05-19 938.77 941.09 938.66 940.91 0.0M
2022-05-18 939.89 939.89 938.29 938.49 0.0M
2022-05-17 943.85 943.85 939.38 939.38 0.0M
2022-05-16 945.75 946.13 942.97 943.60 0.0M
2022-05-13 946.49 946.85 944.90 945.52 0.0M
2022-05-12 943.60 946.90 940.99 946.36 0.0M
2022-05-11 942.99 943.72 939.03 940.34 0.0M
2022-05-10 939.68 942.14 938.73 942.03 0.0M
2022-05-09 940.96 940.96 937.79 938.71 0.0M
2022-05-06 944.71 944.71 939.92 940.22 0.0M
2022-05-05 942.82 944.89 941.34 943.90 0.0M
2022-05-04 949.84 949.93 942.25 942.25 0.0M
2022-05-03 952.74 952.84 949.23 949.64 0.0M
2022-05-02 957.45 957.45 952.61 952.61 0.0M
2022-04-29 962.54 962.71 957.07 957.27 0.0M
2022-04-28 971.12 971.12 962.20 962.20 0.0M
2022-04-27 968.96 970.40 968.04 970.34 0.0M
2022-04-26 967.63 969.25 967.20 968.80 0.0M
2022-04-25 964.21 967.26 964.08 967.19 0.0M
2022-04-22 967.01 967.01 963.58 963.91 0.0M
2022-04-21 968.54 968.64 965.16 966.53 0.0M
2022-04-20 966.21 968.70 966.06 968.08 0.0M
2022-04-19 969.46 969.46 965.84 965.99 0.0M
2022-04-14 970.60 969.74 968.66 969.16 0.0M
2022-04-13 969.52 970.95 966.50 970.95 0.0M
2022-04-12 968.42 969.46 965.42 969.17 0.0M
2022-04-11 973.52 973.52 967.53 967.53 0.0M
2022-04-08 975.21 975.57 971.37 972.33 0.0M
2022-04-07 976.99 979.15 973.70 974.17 0.0M
2022-04-06 981.46 981.46 975.22 975.90 0.0M
2022-04-05 984.82 984.82 980.90 980.90 0.0M
2022-04-04 980.19 985.35 980.19 984.54 0.0M
2022-04-01 979.80 980.79 977.99 980.08 0.0M
2022-03-31 973.07 979.10 973.04 979.10 0.0M
2022-03-30 977.17 977.17 972.73 972.79 0.0M
2022-03-29 980.45 980.45 972.80 976.59 0.0M
2022-03-28 983.14 983.42 979.56 980.34 0.0M
2022-03-25 986.71 987.01 983.08 983.08 0.0M
2022-03-24 990.85 991.45 986.59 986.59 0.0M
2022-03-23 991.82 993.06 990.88 990.88 0.0M
2022-03-22 997.48 997.48 991.22 991.77 0.0M
2022-03-21 999.65 1,000.14 997.10 997.10 0.0M
2022-03-18 997.41 999.99 997.41 999.60 0.0M
2022-03-17 998.54 998.54 996.30 997.36 0.0M
2022-03-16 1,002.00 1,002.00 998.06 998.06 0.0M
2022-03-15 1,000.44 1,001.91 1,000.31 1,001.64 0.0M
2022-03-14 1,006.04 1,006.04 1,000.32 1,000.40 0.0M
2022-03-11 1,007.99 1,008.67 1,005.64 1,005.65 0.0M
2022-03-10 1,013.11 1,014.58 1,006.55 1,007.94 0.0M
2022-03-09 1,016.54 1,016.54 1,012.94 1,012.99 0.0M
2022-03-08 1,020.22 1,020.34 1,015.87 1,015.97 0.0M
2022-03-07 1,025.44 1,025.46 1,019.78 1,019.99 0.0M
2022-03-04 1,023.10 1,025.38 1,022.68 1,025.34 0.0M
2022-03-03 1,029.07 1,029.21 1,022.58 1,022.61 0.0M
2022-03-02 1,027.77 1,029.65 1,026.80 1,028.65 0.0M
2022-03-01 1,016.95 1,027.20 1,016.72 1,026.57 0.0M
2022-02-28 1,015.07 1,016.81 1,015.07 1,016.75 0.0M
2022-02-25 1,015.11 1,015.89 1,013.88 1,015.02 0.0M
2022-02-24 1,014.68 1,016.42 1,014.22 1,014.87 0.0M
2022-02-23 1,017.06 1,017.06 1,013.86 1,013.89 0.0M
2022-02-22 1,020.95 1,021.61 1,016.43 1,016.43 0.0M
2022-02-21 1,022.43 1,022.43 1,020.26 1,020.52 0.0M
2022-02-18 1,023.89 1,024.22 1,020.76 1,022.00 0.0M
2022-02-17 1,023.62 1,024.07 1,022.94 1,023.85 0.0M
2022-02-16 1,019.85 1,023.01 1,019.20 1,023.01 0.0M
2022-02-15 1,020.97 1,020.99 1,018.51 1,019.32 0.0M
2022-02-14 1,021.84 1,023.00 1,020.73 1,020.73 0.0M
2022-02-11 1,021.53 1,021.53 1,019.81 1,021.13 0.0M
2022-02-10 1,019.05 1,022.87 1,018.68 1,021.10 0.0M
2022-02-09 1,017.72 1,018.82 1,017.62 1,018.59 0.0M
2022-02-08 1,018.87 1,018.87 1,017.28 1,017.43 0.0M
2022-02-07 1,021.56 1,021.89 1,018.35 1,018.65 0.0M
2022-02-04 1,027.16 1,027.17 1,021.45 1,021.45 0.0M
2022-02-03 1,034.19 1,034.39 1,026.87 1,026.97 0.0M
2022-02-02 1,035.66 1,035.84 1,033.86 1,033.87 0.0M
2022-02-01 1,037.41 1,037.41 1,035.44 1,035.44 0.0M
2022-01-31 1,040.35 1,040.35 1,036.80 1,036.90 0.0M
2022-01-28 1,042.21 1,042.21 1,039.71 1,039.75 0.0M
2022-01-27 1,043.92 1,043.92 1,040.94 1,041.89 0.0M
2022-01-26 1,043.96 1,043.96 1,042.74 1,043.65 0.0M
2022-01-25 1,043.61 1,043.61 1,042.21 1,043.48 0.0M
2022-01-24 1,042.62 1,043.11 1,041.25 1,043.11 0.0M
2022-01-21 1,040.46 1,042.13 1,039.89 1,042.11 0.0M
2022-01-20 1,039.24 1,039.84 1,038.50 1,039.84 0.0M
2022-01-19 1,039.46 1,039.46 1,037.71 1,038.75 0.0M
2022-01-18 1,039.29 1,039.29 1,038.29 1,039.10 0.0M
2022-01-17 1,040.54 1,040.54 1,039.01 1,039.16 0.0M
2022-01-14 1,040.83 1,041.47 1,040.19 1,040.19 0.0M
2022-01-13 1,039.52 1,040.56 1,038.49 1,040.56 0.0M
2022-01-12 1,037.85 1,039.66 1,036.98 1,039.33 0.0M
2022-01-11 1,040.02 1,040.68 1,037.68 1,037.82 0.0M
2022-01-10 1,042.90 1,042.90 1,039.51 1,039.51 0.0M
2022-01-07 1,046.32 1,046.48 1,042.34 1,042.34 0.0M
2022-01-05 1,047.51 1,047.51 1,046.23 1,046.23 0.0M
2022-01-04 1,048.73 1,048.73 1,047.12 1,047.32 0.0M
2022-01-03 1,052.63 1,052.65 1,048.63 1,048.63 0.0M