NASDAQ OMX Stockholm Mini 30

🏛️ 스웨덴 →
2,647.25
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 2,404.25 2,410.25 2,400.75 2,401.25 0.0M
2023-12-28 2,404.75 2,404.75 2,404.75 2,396.75 0.0M
2023-12-27 2,402.00 2,407.50 2,395.50 2,399.00 0.0M
2023-12-22 2,377.75 2,389.25 2,377.75 2,387.00 0.0M
2023-12-21 2,391.25 2,391.25 2,375.25 2,385.75 0.0M
2023-12-20 2,397.00 2,402.00 2,388.75 2,403.50 0.0M
2023-12-19 2,396.00 2,402.00 2,392.75 2,396.00 0.0M
2023-12-18 2,388.50 2,394.00 2,385.00 2,384.75 0.0M
2023-12-15 2,386.94 2,397.75 2,386.94 2,386.94 0.0M
2023-12-14 2,358.50 2,361.50 2,354.25 2,365.00 0.0M
2023-12-13 2,340.75 2,340.75 2,325.50 2,325.00 0.0M
2023-12-12 2,342.25 2,344.50 2,336.50 2,336.75 0.0M
2023-12-11 2,321.00 2,341.75 2,321.00 2,339.00 0.0M
2023-12-08 2,294.00 2,321.25 2,294.00 2,315.25 0.0M
2023-12-07 2,288.25 2,294.50 2,283.25 2,287.75 0.0M
2023-12-06 2,273.25 2,295.25 2,273.25 2,294.25 0.0M
2023-12-05 2,263.25 2,273.25 2,263.25 2,270.50 0.0M
2023-12-04 2,255.75 2,262.25 2,254.25 2,257.50 0.0M
2023-12-01 2,249.75 2,259.00 2,249.75 2,254.25 0.0M
2023-11-30 2,239.25 2,249.00 2,233.50 2,235.00 0.0M
2023-11-29 2,223.00 2,244.00 2,222.25 2,239.75 0.0M
2023-11-28 2,224.75 2,224.75 2,215.00 2,220.50 0.0M
2023-11-27 2,236.25 2,236.25 2,229.00 2,232.25 0.0M
2023-11-24 2,230.25 2,237.25 2,230.25 2,236.75 0.0M
2023-11-23 2,226.00 2,237.50 2,226.00 2,234.25 0.0M
2023-11-22 2,210.25 2,230.00 2,210.25 2,221.00 0.0M
2023-11-21 2,209.50 2,209.75 2,200.75 2,205.75 0.0M
2023-11-20 2,205.75 2,216.50 2,205.25 2,212.00 0.0M
2023-11-17 2,198.12 2,198.12 2,198.12 2,198.12 0.0M
2023-11-16 2,187.00 2,187.75 2,169.00 2,171.75 0.0M
2023-11-15 2,175.00 2,197.25 2,175.00 2,196.00 0.0M
2023-11-14 2,123.00 2,170.00 2,122.75 2,169.25 0.0M
2023-11-13 2,130.00 2,130.75 2,119.50 2,124.00 0.0M
2023-11-10 2,120.00 2,120.00 2,105.25 2,115.50 0.0M
2023-11-09 2,113.00 2,140.00 2,113.00 2,138.00 0.0M
2023-11-08 2,112.75 2,112.75 2,110.75 2,111.00 0.0M
2023-11-07 2,122.00 2,122.00 2,109.25 2,114.75 0.0M
2023-11-06 2,115.50 2,115.50 2,115.50 2,121.75 0.0M
2023-11-03 2,122.50 2,134.25 2,122.50 2,133.25 0.0M
2023-11-02 2,086.25 2,122.75 2,086.25 2,110.00 0.0M
2023-11-01 2,067.00 2,078.50 2,067.00 2,073.75 0.0M
2023-10-31 2,065.00 2,080.00 2,065.00 2,078.25 0.0M
2023-10-30 2,060.00 2,060.00 2,051.50 2,058.75 0.0M
2023-10-27 2,050.00 2,055.00 2,050.00 2,048.50 0.0M
2023-10-26 2,045.50 2,070.00 2,040.00 2,067.25 0.0M
2023-10-25 2,072.25 2,082.25 2,059.25 2,076.00 0.0M
2023-10-24 2,070.00 2,080.00 2,052.25 2,075.00 0.0M
2023-10-23 2,087.25 2,087.25 2,056.00 2,066.00 0.0M
2023-10-20 2,083.66 2,083.66 2,083.66 2,083.66 0.0M
2023-10-19 2,139.50 2,140.50 2,126.25 2,121.00 0.0M
2023-10-18 2,167.00 2,167.50 2,143.00 2,142.75 0.0M
2023-10-17 2,177.75 2,177.75 2,158.25 2,168.50 0.0M
2023-10-16 2,180.00 2,200.25 2,180.00 2,193.00 0.0M
2023-10-13 2,207.00 2,207.00 2,189.25 2,188.00 0.0M
2023-10-12 2,208.00 2,234.25 2,208.00 2,211.50 0.0M
2023-10-11 2,192.00 2,194.75 2,188.50 2,193.75 0.0M
2023-10-10 2,160.25 2,193.00 2,160.25 2,196.50 0.0M
2023-10-09 2,143.00 2,149.00 2,135.00 2,133.00 0.0M
2023-10-06 2,137.25 2,150.00 2,134.75 2,153.00 0.0M
2023-10-05 2,130.00 2,140.00 2,130.00 2,130.00 0.0M
2023-10-04 2,110.75 2,125.00 2,109.75 2,115.75 0.0M
2023-10-03 2,137.75 2,149.50 2,124.75 2,123.50 0.0M
2023-10-02 2,163.00 2,163.50 2,140.00 2,143.75 0.0M
2023-09-29 2,150.00 2,166.00 2,150.00 2,160.00 0.0M
2023-09-28 2,130.00 2,140.00 2,130.00 2,140.00 0.0M
2023-09-27 2,139.50 2,139.50 2,133.00 2,129.75 0.0M
2023-09-26 2,140.00 2,148.75 2,129.50 2,136.00 0.0M
2023-09-25 2,168.25 2,171.75 2,144.25 2,158.75 0.0M
2023-09-22 2,168.25 2,176.25 2,168.25 2,167.75 0.0M
2023-09-21 2,186.50 2,188.50 2,175.50 2,179.50 0.0M
2023-09-20 2,188.50 2,210.00 2,188.50 2,209.50 0.0M
2023-09-19 2,188.25 2,192.00 2,175.25 2,180.50 0.0M
2023-09-18 2,195.75 2,197.00 2,187.25 2,190.00 0.0M
2023-09-15 2,199.03 2,201.50 2,199.03 2,199.03 0.0M
2023-09-14 2,167.50 2,186.25 2,167.50 2,192.00 0.0M
2023-09-13 2,166.75 2,170.50 2,152.00 2,164.75 0.0M
2023-09-12 2,191.25 2,191.25 2,178.25 2,177.50 0.0M
2023-09-11 2,188.75 2,195.00 2,181.00 2,187.25 0.0M
2023-09-08 2,188.00 2,190.50 2,164.25 2,176.75 0.0M
2023-09-07 2,198.50 2,204.50 2,179.00 2,186.25 0.0M
2023-09-06 2,198.75 2,210.00 2,188.00 2,204.00 0.0M
2023-09-05 2,190.75 2,213.25 2,190.75 2,205.00 0.0M
2023-09-04 2,205.00 2,210.25 2,200.75 2,197.25 0.0M
2023-09-01 2,182.50 2,201.75 2,180.00 2,191.50 0.0M
2023-08-31 2,190.75 2,197.75 2,188.25 2,189.00 0.0M
2023-08-30 2,199.75 2,200.00 2,187.00 2,190.50 0.0M
2023-08-29 2,190.00 2,195.75 2,189.25 2,198.00 0.0M
2023-08-28 2,172.25 2,180.75 2,166.75 2,181.00 0.0M
2023-08-25 2,157.00 2,169.00 2,153.75 2,153.25 0.0M
2023-08-24 2,180.00 2,182.75 2,150.00 2,151.75 0.0M
2023-08-23 2,163.75 2,165.50 2,155.00 2,159.75 0.0M
2023-08-22 2,151.25 2,168.25 2,148.50 2,160.25 0.0M
2023-08-21 2,160.00 2,165.25 2,144.00 2,146.25 0.0M
2023-08-18 2,140.75 2,140.75 2,140.75 2,141.11 0.0M
2023-08-17 2,164.25 2,167.20 2,151.00 2,152.00 0.0M
2023-08-16 2,170.00 2,184.75 2,170.00 2,182.50 0.0M
2023-08-15 2,190.00 2,190.00 2,173.50 2,177.50 0.0M
2023-08-14 2,198.25 2,209.75 2,195.50 2,204.00 0.0M
2023-08-11 2,215.75 2,218.00 2,198.00 2,200.50 0.0M
2023-08-10 2,222.00 2,231.75 2,218.00 2,228.00 0.0M
2023-08-09 2,206.00 2,222.75 2,206.00 2,210.25 0.0M
2023-08-08 2,200.25 2,200.25 2,189.75 2,193.00 0.0M
2023-08-07 2,201.75 2,201.75 2,195.25 2,209.75 0.0M
2023-08-04 2,200.25 2,210.50 2,200.25 2,210.00 0.0M
2023-08-03 2,210.00 2,210.00 2,192.25 2,194.75 0.0M
2023-08-02 2,217.00 2,230.00 2,205.25 2,224.75 0.0M
2023-08-01 2,250.00 2,255.00 2,245.50 2,244.25 0.0M
2023-07-31 2,250.00 2,253.75 2,249.75 2,255.50 0.0M
2023-07-28 2,255.00 2,262.25 2,252.75 2,259.00 0.0M
2023-07-27 2,252.50 2,270.00 2,252.50 2,259.50 0.0M
2023-07-26 2,247.50 2,247.50 2,228.75 2,237.50 0.0M
2023-07-25 2,244.75 2,265.25 2,238.00 2,264.75 0.0M
2023-07-24 2,234.25 2,244.75 2,233.50 2,249.25 0.0M
2023-07-21 2,221.88 2,221.88 2,221.88 2,221.88 0.0M
2023-07-20 2,211.75 2,223.75 2,206.50 2,226.50 0.0M
2023-07-19 2,256.75 2,259.75 2,236.25 2,238.00 0.0M
2023-07-18 2,249.50 2,260.00 2,246.75 2,260.00 0.0M
2023-07-17 2,230.25 2,244.25 2,230.25 2,245.25 0.0M
2023-07-14 2,254.75 2,254.75 2,249.00 2,247.00 0.0M
2023-07-13 2,263.50 2,271.00 2,256.50 2,264.50 0.0M
2023-07-12 2,254.25 2,260.00 2,254.25 2,270.00 0.0M
2023-07-11 2,253.50 2,253.50 2,234.25 2,251.00 0.0M
2023-07-10 2,236.75 2,250.25 2,232.50 2,244.00 0.0M
2023-07-07 2,236.25 2,251.75 2,236.25 2,251.00 0.0M
2023-07-06 2,264.25 2,273.25 2,240.00 2,235.00 0.0M
2023-07-05 2,290.00 2,299.50 2,280.00 2,280.25 0.0M
2023-07-04 2,306.25 2,306.25 2,299.25 2,303.50 0.0M
2023-07-03 2,318.25 2,318.25 2,300.50 2,300.25 0.0M
2023-06-30 2,297.25 2,320.00 2,297.25 2,316.25 0.0M
2023-06-29 2,276.75 2,297.50 2,275.00 2,290.00 0.0M
2023-06-28 2,267.00 2,274.25 2,262.75 2,265.75 0.0M
2023-06-27 2,228.75 2,250.00 2,226.50 2,251.00 0.0M
2023-06-26 2,230.75 2,246.25 2,213.50 2,242.00 0.0M
2023-06-22 2,249.25 2,249.25 2,231.25 2,242.00 0.0M
2023-06-21 2,281.50 2,282.00 2,266.50 2,271.50 0.0M
2023-06-20 2,294.25 2,296.50 2,287.50 2,286.25 0.0M
2023-06-19 2,313.25 2,313.25 2,298.75 2,298.25 0.0M
2023-06-16 2,321.57 2,321.57 2,321.57 2,321.57 0.0M
2023-06-15 2,317.50 2,317.50 2,295.75 2,312.50 0.0M
2023-06-14 2,307.00 2,316.25 2,307.00 2,315.50 0.0M
2023-06-13 2,322.50 2,325.50 2,312.00 2,324.00 0.0M
2023-06-12 2,311.75 2,317.25 2,299.00 2,300.50 0.0M
2023-06-09 2,302.75 2,307.25 2,299.75 2,302.75 0.0M
2023-06-08 2,297.25 2,310.50 2,296.00 2,306.75 0.0M
2023-06-07 2,311.25 2,312.50 2,302.50 2,310.00 0.0M
2023-06-05 2,300.00 2,313.00 2,298.50 2,295.00 0.0M
2023-06-02 2,273.75 2,296.75 2,271.00 2,299.75 0.0M
2023-06-01 2,253.00 2,260.00 2,244.00 2,256.25 0.0M
2023-05-31 2,244.75 2,261.25 2,240.00 2,239.25 0.0M
2023-05-30 2,264.00 2,280.00 2,258.25 2,259.25 0.0M
2023-05-29 2,260.00 2,261.75 2,260.00 2,259.50 0.0M
2023-05-26 2,250.00 2,280.00 2,250.00 2,279.00 0.0M
2023-05-25 2,241.00 2,246.25 2,226.25 2,237.50 0.0M
2023-05-24 2,251.00 2,251.00 2,230.00 2,234.75 0.0M
2023-05-23 2,280.00 2,285.00 2,271.75 2,272.25 0.0M
2023-05-22 2,288.25 2,290.75 2,282.75 2,288.75 0.0M
2023-05-19 2,286.96 2,286.96 2,286.96 2,286.96 0.0M
2023-05-17 2,242.00 2,246.75 2,242.00 2,244.00 0.0M
2023-05-16 2,240.00 2,250.75 2,231.50 2,236.00 0.0M
2023-05-15 2,250.00 2,250.75 2,240.50 2,248.75 0.0M
2023-05-12 2,245.50 2,245.50 2,232.50 2,235.00 0.0M
2023-05-11 2,236.00 2,240.00 2,216.00 2,229.50 0.0M
2023-05-10 2,230.00 2,231.50 2,192.25 2,205.25 0.0M
2023-05-09 2,226.50 2,226.50 2,209.75 2,220.75 0.0M
2023-05-08 2,236.00 2,240.25 2,231.50 2,240.00 0.0M
2023-05-05 2,225.25 2,240.00 2,215.75 2,242.25 0.0M
2023-05-04 2,224.00 2,233.00 2,220.00 2,228.00 0.0M
2023-05-03 2,233.00 2,252.00 2,233.00 2,235.50 0.0M
2023-05-02 2,266.25 2,267.25 2,230.00 2,230.50 0.0M
2023-04-28 2,255.25 2,270.00 2,249.75 2,265.00 0.0M
2023-04-27 2,221.25 2,275.75 2,221.25 2,262.50 0.0M
2023-04-26 2,230.00 2,234.75 2,216.25 2,230.50 0.0M
2023-04-25 2,242.50 2,242.50 2,227.00 2,239.50 0.0M
2023-04-24 2,244.00 2,252.75 2,241.25 2,250.00 0.0M
2023-04-21 2,246.01 2,246.01 2,246.01 2,246.01 0.0M
2023-04-20 2,253.50 2,253.50 2,243.25 2,250.00 0.0M
2023-04-19 2,252.25 2,252.25 2,244.75 2,250.00 0.0M
2023-04-18 2,256.25 2,265.75 2,253.25 2,257.50 0.0M
2023-04-17 2,261.00 2,261.00 2,246.25 2,246.00 0.0M
2023-04-14 2,236.75 2,254.00 2,235.75 2,250.00 0.0M
2023-04-13 2,218.50 2,223.50 2,210.00 2,226.00 0.0M
2023-04-12 2,228.25 2,240.00 2,216.00 2,217.00 0.0M
2023-04-11 2,205.75 2,212.50 2,201.75 2,212.00 0.0M
2023-04-06 2,177.25 2,182.75 2,177.25 2,186.00 0.0M
2023-04-05 2,203.50 2,204.50 2,169.75 2,176.00 0.0M
2023-04-04 2,220.00 2,229.00 2,202.75 2,208.25 0.0M
2023-04-03 2,208.00 2,209.75 2,201.50 2,200.25 0.0M
2023-03-31 2,186.25 2,216.00 2,185.50 2,216.75 0.0M
2023-03-30 2,150.75 2,184.75 2,150.75 2,187.25 0.0M
2023-03-29 2,113.25 2,131.75 2,113.00 2,129.00 0.0M
2023-03-28 2,104.00 2,104.00 2,098.25 2,099.50 0.0M
2023-03-27 2,099.00 2,114.00 2,096.25 2,099.25 0.0M
2023-03-24 2,100.50 2,104.75 2,068.00 2,068.75 0.0M
2023-03-23 2,105.25 2,116.50 2,088.25 2,116.25 0.0M
2023-03-22 2,121.50 2,123.50 2,115.75 2,119.00 0.0M
2023-03-21 2,110.00 2,123.25 2,110.00 2,124.25 0.0M
2023-03-20 2,035.25 2,101.50 2,035.25 2,092.00 0.0M
2023-03-17 2,098.66 2,098.66 2,098.66 2,098.66 0.0M
2023-03-16 2,126.75 2,129.25 2,090.75 2,127.00 0.0M
2023-03-15 2,170.00 2,170.00 2,103.25 2,097.50 0.0M
2023-03-14 2,148.00 2,191.00 2,148.00 2,190.25 0.0M
2023-03-13 2,170.00 2,172.00 2,139.25 2,154.50 0.0M
2023-03-10 2,210.25 2,210.25 2,180.00 2,192.00 0.0M
2023-03-09 2,248.50 2,254.00 2,236.50 2,247.00 0.0M
2023-03-08 2,247.25 2,254.00 2,245.75 2,250.00 0.0M
2023-03-07 2,267.25 2,270.00 2,247.00 2,245.50 0.0M
2023-03-06 2,265.50 2,271.25 2,262.75 2,265.50 0.0M
2023-03-03 2,235.00 2,252.75 2,231.75 2,257.25 0.0M
2023-03-02 2,201.00 2,218.75 2,201.00 2,215.00 0.0M
2023-03-01 2,239.25 2,246.00 2,214.00 2,213.50 0.0M
2023-02-28 2,222.00 2,234.75 2,219.25 2,228.00 0.0M
2023-02-27 2,238.00 2,245.75 2,234.00 2,240.75 0.0M
2023-02-24 2,243.00 2,243.00 2,205.50 2,212.00 0.0M
2023-02-23 2,235.75 2,243.25 2,235.75 2,233.25 0.0M
2023-02-22 2,223.00 2,228.25 2,209.75 2,227.00 0.0M
2023-02-21 2,230.00 2,240.00 2,220.00 2,228.00 0.0M
2023-02-20 2,240.00 2,244.50 2,240.00 2,242.50 0.0M
2023-02-17 2,246.98 2,246.98 2,246.98 2,246.98 0.0M
2023-02-16 2,262.00 2,262.00 2,243.75 2,254.00 0.0M
2023-02-15 2,238.50 2,254.25 2,237.50 2,254.75 0.0M
2023-02-14 2,240.50 2,250.00 2,229.25 2,231.25 0.0M
2023-02-13 2,215.00 2,233.00 2,214.50 2,234.50 0.0M
2023-02-10 2,228.75 2,228.75 2,190.50 2,201.25 0.0M
2023-02-09 2,264.25 2,264.25 2,235.00 2,238.50 0.0M
2023-02-08 2,259.00 2,259.00 2,250.00 2,248.25 0.0M
2023-02-07 2,266.25 2,266.75 2,262.25 2,253.50 0.0M
2023-02-06 2,270.00 2,270.00 2,260.00 2,260.50 0.0M
2023-02-03 2,273.75 2,291.00 2,272.75 2,294.50 0.0M
2023-02-02 2,232.00 2,280.00 2,232.00 2,288.50 0.0M
2023-02-01 2,199.75 2,216.75 2,199.75 2,214.00 0.0M
2023-01-31 2,196.50 2,200.50 2,188.00 2,201.00 0.0M
2023-01-30 2,204.25 2,204.25 2,204.25 2,204.25 0.0M
2023-01-27 2,201.25 2,201.25 2,195.00 2,200.75 0.0M
2023-01-26 2,207.00 2,212.00 2,190.00 2,195.00 0.0M
2023-01-25 2,200.00 2,205.25 2,200.00 2,208.00 0.0M
2023-01-24 2,223.25 2,223.25 2,209.50 2,220.50 0.0M
2023-01-23 2,216.75 2,230.00 2,208.50 2,230.75 0.0M
2023-01-20 2,190.50 2,190.50 2,190.50 2,191.65 0.0M
2023-01-19 2,206.50 2,207.25 2,184.25 2,175.50 0.0M
2023-01-18 2,230.00 2,230.00 2,213.35 2,220.25 0.0M
2023-01-17 2,216.00 2,225.75 2,211.25 2,212.75 0.0M
2023-01-16 2,219.25 2,219.25 2,219.25 2,227.00 0.0M
2023-01-13 2,222.25 2,222.25 2,210.00 2,218.50 0.0M
2023-01-12 2,220.00 2,235.75 2,207.75 2,227.75 0.0M
2023-01-11 2,192.50 2,218.25 2,192.50 2,212.00 0.0M
2023-01-10 2,172.25 2,185.00 2,172.00 2,182.00 0.0M
2023-01-09 2,172.00 2,190.00 2,172.00 2,192.50 0.0M
2023-01-05 2,119.00 2,132.50 2,112.75 2,136.50 0.0M
2023-01-04 2,110.00 2,120.00 2,110.00 2,118.00 0.0M
2023-01-03 2,082.50 2,100.00 2,082.50 2,090.50 0.0M
2023-01-02 2,070.00 2,070.00 2,067.00 2,077.00 0.0M