OMRX All (OMRXALL)

🏛️ 스웨덴 →
1,339.79
마지막 업데이트: 2025-09-28
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 1,209.75 1,210.66 1,209.41 1,209.49 0.0M
2022-12-29 1,208.66 1,209.65 1,208.66 1,209.64 0.0M
2022-12-28 1,207.82 1,208.67 1,207.37 1,208.45 0.0M
2022-12-27 1,211.77 1,212.16 1,207.64 1,207.71 0.0M
2022-12-23 1,212.27 1,212.88 1,211.66 1,211.67 0.0M
2022-12-22 1,215.66 1,215.87 1,212.05 1,212.17 0.0M
2022-12-21 1,217.34 1,217.39 1,215.25 1,215.25 0.0M
2022-12-20 1,220.28 1,220.44 1,217.24 1,217.24 0.0M
2022-12-19 1,220.15 1,221.00 1,220.12 1,220.18 0.0M
2022-12-16 1,227.48 1,227.58 1,220.05 1,220.05 0.0M
2022-12-15 1,234.08 1,234.20 1,227.34 1,227.38 0.0M
2022-12-14 1,234.62 1,235.03 1,232.64 1,233.81 0.0M
2022-12-13 1,233.49 1,234.95 1,231.56 1,234.53 0.0M
2022-12-12 1,232.65 1,233.74 1,232.60 1,233.40 0.0M
2022-12-09 1,231.88 1,233.57 1,231.16 1,232.56 0.0M
2022-12-08 1,231.04 1,232.15 1,230.92 1,231.79 0.0M
2022-12-07 1,228.86 1,230.94 1,228.86 1,230.75 0.0M
2022-12-06 1,226.33 1,228.79 1,225.38 1,228.76 0.0M
2022-12-05 1,227.65 1,227.82 1,226.05 1,226.23 0.0M
2022-12-02 1,228.80 1,229.84 1,227.30 1,227.56 0.0M
2022-12-01 1,223.89 1,228.90 1,223.77 1,228.71 0.0M
2022-11-30 1,224.91 1,224.99 1,222.55 1,223.60 0.0M
2022-11-29 1,221.76 1,226.12 1,221.76 1,224.82 0.0M
2022-11-28 1,222.25 1,223.39 1,220.86 1,221.66 0.0M
2022-11-25 1,226.14 1,226.32 1,222.15 1,222.15 0.0M
2022-11-24 1,223.08 1,227.00 1,223.08 1,226.05 0.0M
2022-11-23 1,222.55 1,222.80 1,221.32 1,222.79 0.0M
2022-11-22 1,222.64 1,222.82 1,221.33 1,222.45 0.0M
2022-11-21 1,221.23 1,222.62 1,220.43 1,222.54 0.0M
2022-11-18 1,220.61 1,221.78 1,218.87 1,221.13 0.0M
2022-11-17 1,221.82 1,223.22 1,220.52 1,220.52 0.0M
2022-11-16 1,219.91 1,221.80 1,219.36 1,221.54 0.0M
2022-11-15 1,219.03 1,219.92 1,217.85 1,219.81 0.0M
2022-11-14 1,216.76 1,218.94 1,216.22 1,218.94 0.0M
2022-11-11 1,219.83 1,220.24 1,216.48 1,216.66 0.0M
2022-11-10 1,212.90 1,219.76 1,212.90 1,219.74 0.0M
2022-11-09 1,211.39 1,213.16 1,211.37 1,212.60 0.0M
2022-11-08 1,211.66 1,237.03 1,210.21 1,211.29 0.0M
2022-11-07 1,211.05 1,211.96 1,209.88 1,211.56 0.0M
2022-11-04 1,210.13 1,211.45 1,209.98 1,210.95 0.0M
2022-11-03 1,211.07 1,211.21 1,207.08 1,210.02 0.0M
2022-11-02 1,210.47 1,210.99 1,210.40 1,210.77 0.0M
2022-11-01 1,208.81 1,211.76 1,208.81 1,210.37 0.0M
2022-10-31 1,210.40 1,210.55 1,208.28 1,208.71 0.0M
2022-10-28 1,212.38 1,213.05 1,209.30 1,210.30 0.0M
2022-10-27 1,208.79 1,213.10 1,206.89 1,212.29 0.0M
2022-10-26 1,208.01 1,208.50 1,206.82 1,208.45 0.0M
2022-10-25 1,205.42 1,207.91 1,205.42 1,207.91 0.0M
2022-10-24 1,202.04 1,206.04 1,202.04 1,205.32 0.0M
2022-10-21 1,203.72 1,204.05 1,200.95 1,201.93 0.0M
2022-10-20 1,205.01 1,205.25 1,202.49 1,203.62 0.0M
2022-10-19 1,207.32 1,207.63 1,204.62 1,204.70 0.0M
2022-10-18 1,207.30 1,207.45 1,205.30 1,207.22 0.0M
2022-10-17 1,206.59 1,207.52 1,206.15 1,207.20 0.0M
2022-10-14 1,203.66 1,207.98 1,203.66 1,206.49 0.0M
2022-10-13 1,202.22 1,205.76 1,202.22 1,203.55 0.0M
2022-10-12 1,201.90 1,202.80 1,201.62 1,201.91 0.0M
2022-10-11 1,204.23 1,204.57 1,201.39 1,201.79 0.0M
2022-10-10 1,203.68 1,205.16 1,203.68 1,204.13 0.0M
2022-10-07 1,207.44 1,207.49 1,203.55 1,203.57 0.0M
2022-10-06 1,208.23 1,208.61 1,207.34 1,207.34 0.0M
2022-10-05 1,210.32 1,210.47 1,207.38 1,207.93 0.0M
2022-10-04 1,204.71 1,210.62 1,204.71 1,210.22 0.0M
2022-10-03 1,202.43 1,204.84 1,201.10 1,204.61 0.0M
2022-09-30 1,198.49 1,203.48 1,198.49 1,202.32 0.0M
2022-09-29 1,200.26 1,200.44 1,197.92 1,198.39 0.0M
2022-09-28 1,198.17 1,200.35 1,194.98 1,199.94 0.0M
2022-09-27 1,199.23 1,200.67 1,198.06 1,198.06 0.0M
2022-09-26 1,202.88 1,203.32 1,198.63 1,199.12 0.0M
2022-09-23 1,206.51 1,206.96 1,200.94 1,202.77 0.0M
2022-09-22 1,209.34 1,209.49 1,206.20 1,206.41 0.0M
2022-09-21 1,206.14 1,209.44 1,206.14 1,209.04 0.0M
2022-09-20 1,210.26 1,210.72 1,206.01 1,206.04 0.0M
2022-09-19 1,210.95 1,211.42 1,210.16 1,210.16 0.0M
2022-09-16 1,212.00 1,212.39 1,209.37 1,210.85 0.0M
2022-09-15 1,211.16 1,211.91 1,210.83 1,211.90 0.0M
2022-09-14 1,212.30 1,212.79 1,210.16 1,210.87 0.0M
2022-09-13 1,213.94 1,214.26 1,212.04 1,212.21 0.0M
2022-09-12 1,212.75 1,213.94 1,210.98 1,213.85 0.0M
2022-09-09 1,212.39 1,213.13 1,209.83 1,212.66 0.0M
2022-09-08 1,215.16 1,216.18 1,211.50 1,212.30 0.0M
2022-09-07 1,212.14 1,214.88 1,211.94 1,214.88 0.0M
2022-09-06 1,212.94 1,214.30 1,211.68 1,212.04 0.0M
2022-09-05 1,215.23 1,215.65 1,212.85 1,212.85 0.0M
2022-09-02 1,212.85 1,215.15 1,212.45 1,215.13 0.0M
2022-09-01 1,212.82 1,213.49 1,211.02 1,212.76 0.0M
2022-08-31 1,211.01 1,212.74 1,211.01 1,212.54 0.0M
2022-08-30 1,209.02 1,211.63 1,208.56 1,210.92 0.0M
2022-08-29 1,214.71 1,215.20 1,207.80 1,208.93 0.0M
2022-08-26 1,218.63 1,219.13 1,214.63 1,214.71 0.0M
2022-08-25 1,218.60 1,219.46 1,218.35 1,218.54 0.0M
2022-08-24 1,222.80 1,223.36 1,218.27 1,218.33 0.0M
2022-08-23 1,226.58 1,227.08 1,222.44 1,222.72 0.0M
2022-08-22 1,229.41 1,230.67 1,226.50 1,226.50 0.0M
2022-08-19 1,234.52 1,234.96 1,229.17 1,229.32 0.0M
2022-08-18 1,235.30 1,235.61 1,232.68 1,234.44 0.0M
2022-08-17 1,239.69 1,239.77 1,234.69 1,235.06 0.0M
2022-08-16 1,240.88 1,240.89 1,239.58 1,239.62 0.0M
2022-08-15 1,238.24 1,240.80 1,237.20 1,240.80 0.0M
2022-08-12 1,237.28 1,238.34 1,237.22 1,238.16 0.0M
2022-08-11 1,238.09 1,238.60 1,236.74 1,237.20 0.0M
2022-08-10 1,235.27 1,237.92 1,235.09 1,237.85 0.0M
2022-08-09 1,236.20 1,236.57 1,235.03 1,235.19 0.0M
2022-08-08 1,235.54 1,236.12 1,235.45 1,236.12 0.0M
2022-08-05 1,240.07 1,240.39 1,235.47 1,235.47 0.0M
2022-08-04 1,237.20 1,240.63 1,237.16 1,239.99 0.0M
2022-08-03 1,240.09 1,240.48 1,236.67 1,236.96 0.0M
2022-08-02 1,239.49 1,242.89 1,239.49 1,240.01 0.0M
2022-08-01 1,237.63 1,239.41 1,237.40 1,239.41 0.0M
2022-07-29 1,238.61 1,239.21 1,236.49 1,237.56 0.0M
2022-07-28 1,233.30 1,238.58 1,230.56 1,238.54 0.0M
2022-07-27 1,233.69 1,234.16 1,232.26 1,233.14 0.0M
2022-07-26 1,228.93 1,233.62 1,228.93 1,233.61 0.0M
2022-07-25 1,229.41 1,229.83 1,227.95 1,228.85 0.0M
2022-07-22 1,220.60 1,229.33 1,220.60 1,229.33 0.0M
2022-07-21 1,222.85 1,223.18 1,218.44 1,220.51 0.0M
2022-07-20 1,221.87 1,223.10 1,221.16 1,222.60 0.0M
2022-07-19 1,224.00 1,225.64 1,221.79 1,221.79 0.0M
2022-07-18 1,228.06 1,228.30 1,223.92 1,223.92 0.0M
2022-07-15 1,228.60 1,231.27 1,227.97 1,227.98 0.0M
2022-07-14 1,235.77 1,236.31 1,228.52 1,228.52 0.0M
2022-07-13 1,238.22 1,238.88 1,235.54 1,235.54 0.0M
2022-07-12 1,235.70 1,238.33 1,235.63 1,238.15 0.0M
2022-07-11 1,235.29 1,235.80 1,235.16 1,235.62 0.0M
2022-07-08 1,236.53 1,237.11 1,235.22 1,235.22 0.0M
2022-07-07 1,238.72 1,239.37 1,236.45 1,236.46 0.0M
2022-07-06 1,231.53 1,238.50 1,231.36 1,238.50 0.0M
2022-07-05 1,226.70 1,231.46 1,226.70 1,231.46 0.0M
2022-07-04 1,229.13 1,230.52 1,226.24 1,226.62 0.0M
2022-07-01 1,219.75 1,229.05 1,219.75 1,229.05 0.0M
2022-06-30 1,212.33 1,219.82 1,212.19 1,219.67 0.0M
2022-06-29 1,208.72 1,212.06 1,208.72 1,212.06 0.0M
2022-06-28 1,211.49 1,211.74 1,208.25 1,208.63 0.0M
2022-06-27 1,212.93 1,213.14 1,211.22 1,211.40 0.0M
2022-06-23 1,206.82 1,212.85 1,206.04 1,212.84 0.0M
2022-06-22 1,203.95 1,206.73 1,203.95 1,206.72 0.0M
2022-06-21 1,205.12 1,205.59 1,203.58 1,203.58 0.0M
2022-06-20 1,203.95 1,206.42 1,203.92 1,205.03 0.0M
2022-06-17 1,199.40 1,204.02 1,199.40 1,203.86 0.0M
2022-06-16 1,207.31 1,207.54 1,197.93 1,199.30 0.0M
2022-06-15 1,210.43 1,211.48 1,205.63 1,207.04 0.0M
2022-06-14 1,217.67 1,218.08 1,210.34 1,210.34 0.0M
2022-06-13 1,223.35 1,223.55 1,217.47 1,217.59 0.0M
2022-06-10 1,223.94 1,224.18 1,223.27 1,223.27 0.0M
2022-06-09 1,225.65 1,226.45 1,223.27 1,223.87 0.0M
2022-06-08 1,226.91 1,226.91 1,225.39 1,225.43 0.0M
2022-06-07 1,228.32 1,228.32 1,226.35 1,226.84 0.0M
2022-06-03 1,230.94 1,231.02 1,228.20 1,228.25 0.0M
2022-06-02 1,233.98 1,233.98 1,230.87 1,230.87 0.0M
2022-06-01 1,234.39 1,234.45 1,233.44 1,233.44 0.0M
2022-05-31 1,236.46 1,236.86 1,234.20 1,234.20 0.0M
2022-05-30 1,236.35 1,236.50 1,234.10 1,236.25 0.0M
2022-05-27 1,234.39 1,235.99 1,233.91 1,235.99 0.0M
2022-05-25 1,233.11 1,234.03 1,232.20 1,233.94 0.0M
2022-05-24 1,231.14 1,232.03 1,229.87 1,232.03 0.0M
2022-05-23 1,230.75 1,231.13 1,229.94 1,230.59 0.0M
2022-05-20 1,231.17 1,231.17 1,229.28 1,230.05 0.0M
2022-05-19 1,228.39 1,230.71 1,227.84 1,230.50 0.0M
2022-05-18 1,228.36 1,228.36 1,227.31 1,227.68 0.0M
2022-05-17 1,231.36 1,231.36 1,227.71 1,227.75 0.0M
2022-05-16 1,232.45 1,232.45 1,230.15 1,230.74 0.0M
2022-05-13 1,232.76 1,233.08 1,231.27 1,231.86 0.0M
2022-05-12 1,229.92 1,232.50 1,227.52 1,232.12 0.0M
2022-05-11 1,228.94 1,229.58 1,225.96 1,226.99 0.0M
2022-05-10 1,225.46 1,228.49 1,224.88 1,228.16 0.0M
2022-05-09 1,226.05 1,226.05 1,224.02 1,224.88 0.0M
2022-05-06 1,228.79 1,228.79 1,224.91 1,225.30 0.0M
2022-05-05 1,227.29 1,228.84 1,226.32 1,228.17 0.0M
2022-05-04 1,232.15 1,232.26 1,226.56 1,226.56 0.0M
2022-05-03 1,234.86 1,234.86 1,231.39 1,231.86 0.0M
2022-05-02 1,238.03 1,238.04 1,234.21 1,234.21 0.0M
2022-04-29 1,241.70 1,241.72 1,237.26 1,237.34 0.0M
2022-04-28 1,247.79 1,247.79 1,241.12 1,241.12 0.0M
2022-04-27 1,246.73 1,247.21 1,245.73 1,247.19 0.0M
2022-04-26 1,245.86 1,246.81 1,245.44 1,246.40 0.0M
2022-04-25 1,243.54 1,245.44 1,243.17 1,245.42 0.0M
2022-04-22 1,244.90 1,244.90 1,242.97 1,243.13 0.0M
2022-04-21 1,246.35 1,246.35 1,243.96 1,244.56 0.0M
2022-04-20 1,244.81 1,246.15 1,244.36 1,245.70 0.0M
2022-04-19 1,247.26 1,247.33 1,244.11 1,244.25 0.0M
2022-04-14 1,248.07 1,247.58 1,246.86 1,247.02 0.0M
2022-04-13 1,247.85 1,248.63 1,245.37 1,248.63 0.0M
2022-04-12 1,246.39 1,247.34 1,244.20 1,247.22 0.0M
2022-04-11 1,250.40 1,250.40 1,245.88 1,245.89 0.0M
2022-04-08 1,252.15 1,252.59 1,249.27 1,249.87 0.0M
2022-04-07 1,253.84 1,255.27 1,251.16 1,251.58 0.0M
2022-04-06 1,257.59 1,257.59 1,252.55 1,252.91 0.0M
2022-04-05 1,260.20 1,260.20 1,257.22 1,257.22 0.0M
2022-04-04 1,257.14 1,260.70 1,257.14 1,259.94 0.0M
2022-04-01 1,256.85 1,257.62 1,255.28 1,256.79 0.0M
2022-03-31 1,251.79 1,256.30 1,251.62 1,256.30 0.0M
2022-03-30 1,255.40 1,255.40 1,251.28 1,251.34 0.0M
2022-03-29 1,257.97 1,257.97 1,251.62 1,254.63 0.0M
2022-03-28 1,259.74 1,259.94 1,256.60 1,257.67 0.0M
2022-03-25 1,262.62 1,262.88 1,259.70 1,259.70 0.0M
2022-03-24 1,265.86 1,266.20 1,262.27 1,262.27 0.0M
2022-03-23 1,267.14 1,267.78 1,265.71 1,265.71 0.0M
2022-03-22 1,272.06 1,272.06 1,266.70 1,267.11 0.0M
2022-03-21 1,274.45 1,274.64 1,271.66 1,271.67 0.0M
2022-03-18 1,273.32 1,274.96 1,273.31 1,274.32 0.0M
2022-03-17 1,274.61 1,274.61 1,272.65 1,273.29 0.0M
2022-03-16 1,277.44 1,277.44 1,274.26 1,274.26 0.0M
2022-03-15 1,276.50 1,277.40 1,276.47 1,277.17 0.0M
2022-03-14 1,281.49 1,281.49 1,276.34 1,276.37 0.0M
2022-03-11 1,282.69 1,283.54 1,281.01 1,281.16 0.0M
2022-03-10 1,286.87 1,288.14 1,282.00 1,282.64 0.0M
2022-03-09 1,289.56 1,289.56 1,286.76 1,286.80 0.0M
2022-03-08 1,293.33 1,293.33 1,289.00 1,289.10 0.0M
2022-03-07 1,296.48 1,296.48 1,292.82 1,292.91 0.0M
2022-03-04 1,293.61 1,295.87 1,293.20 1,295.86 0.0M
2022-03-03 1,297.42 1,297.43 1,293.01 1,293.07 0.0M
2022-03-02 1,297.02 1,298.39 1,296.28 1,297.06 0.0M
2022-03-01 1,289.44 1,296.07 1,288.92 1,296.02 0.0M
2022-02-28 1,286.94 1,288.85 1,286.72 1,288.85 0.0M
2022-02-25 1,287.80 1,287.95 1,286.62 1,286.63 0.0M
2022-02-24 1,284.98 1,288.10 1,284.72 1,287.66 0.0M
2022-02-23 1,285.94 1,285.96 1,284.31 1,284.44 0.0M
2022-02-22 1,288.75 1,289.82 1,285.67 1,285.67 0.0M
2022-02-21 1,289.69 1,289.69 1,288.30 1,288.55 0.0M
2022-02-18 1,291.01 1,291.15 1,288.39 1,289.29 0.0M
2022-02-17 1,290.37 1,290.89 1,289.85 1,290.88 0.0M
2022-02-16 1,287.48 1,289.87 1,287.12 1,289.87 0.0M
2022-02-15 1,288.94 1,288.94 1,287.00 1,287.15 0.0M
2022-02-14 1,288.73 1,290.29 1,288.35 1,288.63 0.0M
2022-02-11 1,288.30 1,288.32 1,287.32 1,288.25 0.0M
2022-02-10 1,286.41 1,289.36 1,286.04 1,288.01 0.0M
2022-02-09 1,285.63 1,286.35 1,285.49 1,286.03 0.0M
2022-02-08 1,286.59 1,286.63 1,285.35 1,285.35 0.0M
2022-02-07 1,288.39 1,288.54 1,286.05 1,286.20 0.0M
2022-02-04 1,292.57 1,292.57 1,288.18 1,288.18 0.0M
2022-02-03 1,297.26 1,297.26 1,292.13 1,292.24 0.0M
2022-02-02 1,298.13 1,298.13 1,296.75 1,296.81 0.0M
2022-02-01 1,299.26 1,299.26 1,297.87 1,297.87 0.0M
2022-01-31 1,300.95 1,300.95 1,298.70 1,298.72 0.0M
2022-01-28 1,302.13 1,302.13 1,300.56 1,300.59 0.0M
2022-01-27 1,303.14 1,303.14 1,301.14 1,301.73 0.0M
2022-01-26 1,303.43 1,303.43 1,302.36 1,302.82 0.0M
2022-01-25 1,303.53 1,303.53 1,302.34 1,303.07 0.0M
2022-01-24 1,302.54 1,303.07 1,301.69 1,303.07 0.0M
2022-01-21 1,300.96 1,302.20 1,300.72 1,302.20 0.0M
2022-01-20 1,299.82 1,300.70 1,299.46 1,300.63 0.0M
2022-01-19 1,300.22 1,300.22 1,298.83 1,299.53 0.0M
2022-01-18 1,300.25 1,300.25 1,299.79 1,300.03 0.0M
2022-01-17 1,300.93 1,300.93 1,299.95 1,300.18 0.0M
2022-01-14 1,301.11 1,301.41 1,300.72 1,300.72 0.0M
2022-01-13 1,300.14 1,300.85 1,299.37 1,300.85 0.0M
2022-01-12 1,298.65 1,300.11 1,298.39 1,299.97 0.0M
2022-01-11 1,299.74 1,300.14 1,298.57 1,298.57 0.0M
2022-01-10 1,301.22 1,301.22 1,299.55 1,299.55 0.0M
2022-01-07 1,303.60 1,303.63 1,301.01 1,301.01 0.0M
2022-01-05 1,303.98 1,304.06 1,303.40 1,303.48 0.0M
2022-01-04 1,304.56 1,304.56 1,303.83 1,303.98 0.0M
2022-01-03 1,307.29 1,307.33 1,304.51 1,304.51 0.0M