OMRX Treasury Bond Index (RXTB)

🏛️ 스웨덴 →
6,909.72
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
2023-12-29 6,788.52 6,796.06 6,774.45 6,776.66 0.0M
2023-12-28 6,799.72 6,802.84 6,788.10 6,788.10 0.0M
2023-12-27 6,785.06 6,802.62 6,784.29 6,798.50 0.0M
2023-12-22 6,787.80 6,789.65 6,780.38 6,784.65 0.0M
2023-12-21 6,797.52 6,806.09 6,785.15 6,787.39 0.0M
2023-12-20 6,775.64 6,800.79 6,774.16 6,795.50 0.0M
2023-12-19 6,738.41 6,776.49 6,737.93 6,775.22 0.0M
2023-12-18 6,738.42 6,750.12 6,733.46 6,737.98 0.0M
2023-12-15 6,701.28 6,740.44 6,697.42 6,738.01 0.0M
2023-12-14 6,677.83 6,753.42 6,677.41 6,700.84 0.0M
2023-12-13 6,652.22 6,676.79 6,651.29 6,676.48 0.0M
2023-12-12 6,634.87 6,659.66 6,633.90 6,651.75 0.0M
2023-12-11 6,625.58 6,636.94 6,623.66 6,634.40 0.0M
2023-12-08 6,641.84 6,642.16 6,619.03 6,625.10 0.0M
2023-12-07 6,632.18 6,641.39 6,626.87 6,641.39 0.0M
2023-12-06 6,624.99 6,640.64 6,614.17 6,630.79 0.0M
2023-12-05 6,595.60 6,628.46 6,593.11 6,624.52 0.0M
2023-12-04 6,562.41 6,595.11 6,560.60 6,595.11 0.0M
2023-12-01 6,527.43 6,563.35 6,526.08 6,561.92 0.0M
2023-11-30 6,553.79 6,562.57 6,526.93 6,526.93 0.0M
2023-11-29 6,508.95 6,552.80 6,508.95 6,552.32 0.0M
2023-11-28 6,507.14 6,519.87 6,500.84 6,508.45 0.0M
2023-11-27 6,483.95 6,507.02 6,481.31 6,506.61 0.0M
2023-11-24 6,485.75 6,486.98 6,474.09 6,483.42 0.0M
2023-11-23 6,505.78 6,512.92 6,484.33 6,485.23 0.0M
2023-11-22 6,510.33 6,510.77 6,501.31 6,504.27 0.0M
2023-11-21 6,499.54 6,514.18 6,498.65 6,509.80 0.0M
2023-11-20 6,500.01 6,502.32 6,489.29 6,499.05 0.0M
2023-11-17 6,494.60 6,515.49 6,493.27 6,499.50 0.0M
2023-11-16 6,474.60 6,494.11 6,472.97 6,494.11 0.0M
2023-11-15 6,472.16 6,489.00 6,472.16 6,473.05 0.0M
2023-11-14 6,421.94 6,472.08 6,420.73 6,471.65 0.0M
2023-11-13 6,424.26 6,431.91 6,419.07 6,421.41 0.0M
2023-11-10 6,435.04 6,436.76 6,412.74 6,423.74 0.0M
2023-11-09 6,443.61 6,448.59 6,434.52 6,434.52 0.0M
2023-11-08 6,443.00 6,454.06 6,438.88 6,442.06 0.0M
2023-11-07 6,427.20 6,442.47 6,421.65 6,442.47 0.0M
2023-11-06 6,413.06 6,432.28 6,412.28 6,426.67 0.0M
2023-11-03 6,418.00 6,420.21 6,409.94 6,412.53 0.0M
2023-11-02 6,397.76 6,424.46 6,397.76 6,417.48 0.0M
2023-11-01 6,390.86 6,396.46 6,371.76 6,396.16 0.0M
2023-10-31 6,375.48 6,397.20 6,375.48 6,390.32 0.0M
2023-10-30 6,365.80 6,387.24 6,365.22 6,374.96 0.0M
2023-10-27 6,358.60 6,367.66 6,356.53 6,365.27 0.0M
2023-10-26 6,349.66 6,359.73 6,330.91 6,358.60 0.0M
2023-10-25 6,361.80 6,370.97 6,348.02 6,348.02 0.0M
2023-10-24 6,342.18 6,375.76 6,342.18 6,361.25 0.0M
2023-10-23 6,347.91 6,348.07 6,330.75 6,341.62 0.0M
2023-10-20 6,339.83 6,347.56 6,337.30 6,347.33 0.0M
2023-10-19 6,347.28 6,349.35 6,331.36 6,339.25 0.0M
2023-10-18 6,346.57 6,349.95 6,336.32 6,345.62 0.0M
2023-10-17 6,370.80 6,370.80 6,345.87 6,346.01 0.0M
2023-10-16 6,391.59 6,393.60 6,370.06 6,370.25 0.0M
2023-10-13 6,402.33 6,402.33 6,382.12 6,391.06 0.0M
2023-10-12 6,402.40 6,413.27 6,400.57 6,401.79 0.0M
2023-10-11 6,373.10 6,407.43 6,371.84 6,400.80 0.0M
2023-10-10 6,368.62 6,382.28 6,367.97 6,372.54 0.0M
2023-10-09 6,336.28 6,368.07 6,336.28 6,368.07 0.0M
2023-10-06 6,346.86 6,348.82 6,326.91 6,335.73 0.0M
2023-10-05 6,331.86 6,346.33 6,325.57 6,346.33 0.0M
2023-10-04 6,331.20 6,335.50 6,306.69 6,330.20 0.0M
2023-10-03 6,349.45 6,349.45 6,323.34 6,330.64 0.0M
2023-10-02 6,370.61 6,371.05 6,348.77 6,348.90 0.0M
2023-09-29 6,318.70 6,370.35 6,313.52 6,370.06 0.0M
2023-09-28 6,367.71 6,367.71 6,316.77 6,318.16 0.0M
2023-09-27 6,358.65 6,368.75 6,351.26 6,366.08 0.0M
2023-09-26 6,357.25 6,363.50 6,349.66 6,358.08 0.0M
2023-09-25 6,367.62 6,369.44 6,350.10 6,356.70 0.0M
2023-09-22 6,363.96 6,381.47 6,361.70 6,367.07 0.0M
2023-09-21 6,380.79 6,382.13 6,360.21 6,363.42 0.0M
2023-09-20 6,370.10 6,381.24 6,367.54 6,379.18 0.0M
2023-09-19 6,376.78 6,379.85 6,365.56 6,369.56 0.0M
2023-09-18 6,392.48 6,393.49 6,375.42 6,376.23 0.0M
2023-09-15 6,407.13 6,408.03 6,390.71 6,391.94 0.0M
2023-09-14 6,380.84 6,416.78 6,374.84 6,406.61 0.0M
2023-09-13 6,382.91 6,384.77 6,368.96 6,379.23 0.0M
2023-09-12 6,385.44 6,390.35 6,379.35 6,382.40 0.0M
2023-09-11 6,388.10 6,390.04 6,377.24 6,384.91 0.0M
2023-09-08 6,383.58 6,397.49 6,381.50 6,387.59 0.0M
2023-09-07 6,386.79 6,386.79 6,375.01 6,383.04 0.0M
2023-09-06 6,396.77 6,396.98 6,384.27 6,385.20 0.0M
2023-09-05 6,399.99 6,403.77 6,393.99 6,396.25 0.0M
2023-09-04 6,419.72 6,422.76 6,399.31 6,399.47 0.0M
2023-09-01 6,425.38 6,437.76 6,416.52 6,419.21 0.0M
2023-08-31 6,400.42 6,426.42 6,395.20 6,424.87 0.0M
2023-08-30 6,394.82 6,400.23 6,378.19 6,398.86 0.0M
2023-08-29 6,378.15 6,394.68 6,375.80 6,394.29 0.0M
2023-08-28 6,389.94 6,391.34 6,371.46 6,378.15 0.0M
2023-08-25 6,402.88 6,403.72 6,386.68 6,389.43 0.0M
2023-08-24 6,398.34 6,424.90 6,396.58 6,402.35 0.0M
2023-08-23 6,351.60 6,398.47 6,350.87 6,396.79 0.0M
2023-08-22 6,353.92 6,358.59 6,347.41 6,351.08 0.0M
2023-08-21 6,377.77 6,381.25 6,353.39 6,353.39 0.0M
2023-08-18 6,372.46 6,402.56 6,371.58 6,377.24 0.0M
2023-08-17 6,391.21 6,394.40 6,371.94 6,371.94 0.0M
2023-08-16 6,378.18 6,392.76 6,375.80 6,389.63 0.0M
2023-08-15 6,394.69 6,395.94 6,359.64 6,377.64 0.0M
2023-08-14 6,409.31 6,409.49 6,393.95 6,394.18 0.0M
2023-08-11 6,441.73 6,442.33 6,407.62 6,408.78 0.0M
2023-08-10 6,444.98 6,447.17 6,431.12 6,441.22 0.0M
2023-08-09 6,460.17 6,460.17 6,441.43 6,443.46 0.0M
2023-08-08 6,423.09 6,463.04 6,416.23 6,459.67 0.0M
2023-08-07 6,438.18 6,447.63 6,417.74 6,422.57 0.0M
2023-08-04 6,451.27 6,451.36 6,421.67 6,437.67 0.0M
2023-08-03 6,481.03 6,481.03 6,450.76 6,450.76 0.0M
2023-08-02 6,480.59 6,486.89 6,477.66 6,479.54 0.0M
2023-08-01 6,486.21 6,496.74 6,480.09 6,480.09 0.0M
2023-07-31 6,494.55 6,494.65 6,478.21 6,485.71 0.0M
2023-07-28 6,510.22 6,510.22 6,471.61 6,494.05 0.0M
2023-07-27 6,494.08 6,515.00 6,487.73 6,509.72 0.0M
2023-07-26 6,505.41 6,507.64 6,492.33 6,493.09 0.0M
2023-07-25 6,519.69 6,520.13 6,498.04 6,504.92 0.0M
2023-07-24 6,497.10 6,521.46 6,494.42 6,519.22 0.0M
2023-07-21 6,498.93 6,500.27 6,488.51 6,496.63 0.0M
2023-07-20 6,526.67 6,530.06 6,498.00 6,498.44 0.0M
2023-07-19 6,515.36 6,543.62 6,515.02 6,525.21 0.0M
2023-07-18 6,466.80 6,514.97 6,465.01 6,514.86 0.0M
2023-07-17 6,462.24 6,476.76 6,457.68 6,466.27 0.0M
2023-07-14 6,480.03 6,480.03 6,455.44 6,461.73 0.0M
2023-07-13 6,423.96 6,480.18 6,423.67 6,479.52 0.0M
2023-07-12 6,399.46 6,423.15 6,395.32 6,422.41 0.0M
2023-07-11 6,411.93 6,422.23 6,398.47 6,398.93 0.0M
2023-07-10 6,431.01 6,432.10 6,409.26 6,411.43 0.0M
2023-07-07 6,421.72 6,437.35 6,413.10 6,430.50 0.0M
2023-07-06 6,468.88 6,469.27 6,421.19 6,421.19 0.0M
2023-07-05 6,453.58 6,474.58 6,448.75 6,467.38 0.0M
2023-07-04 6,454.66 6,456.23 6,432.01 6,453.06 0.0M
2023-07-03 6,449.53 6,463.77 6,441.90 6,454.17 0.0M
2023-06-30 6,450.72 6,454.36 6,445.93 6,449.03 0.0M
2023-06-29 6,470.98 6,475.41 6,449.60 6,450.20 0.0M
2023-06-28 6,467.34 6,472.62 6,450.88 6,469.50 0.0M
2023-06-27 6,461.37 6,471.01 6,460.66 6,466.84 0.0M
2023-06-26 6,428.31 6,469.16 6,428.31 6,460.87 0.0M
2023-06-22 6,455.70 6,462.09 6,427.80 6,427.80 0.0M
2023-06-21 6,475.26 6,478.36 6,454.10 6,455.20 0.0M
2023-06-20 6,454.83 6,473.33 6,454.54 6,473.33 0.0M
2023-06-19 6,462.75 6,480.33 6,454.11 6,454.34 0.0M
2023-06-16 6,482.14 6,482.26 6,447.99 6,462.26 0.0M
2023-06-15 6,497.73 6,501.54 6,456.85 6,481.68 0.0M
2023-06-14 6,531.99 6,531.99 6,495.61 6,496.29 0.0M
2023-06-13 6,539.14 6,550.22 6,530.89 6,531.51 0.0M
2023-06-12 6,517.01 6,543.74 6,516.46 6,538.68 0.0M
2023-06-09 6,505.11 6,525.95 6,505.00 6,516.54 0.0M
2023-06-08 6,506.71 6,507.68 6,483.21 6,504.65 0.0M
2023-06-07 6,518.25 6,522.89 6,505.25 6,505.30 0.0M
2023-06-05 6,538.78 6,541.68 6,515.48 6,517.79 0.0M
2023-06-02 6,561.55 6,566.02 6,538.31 6,538.31 0.0M
2023-06-01 6,557.00 6,563.72 6,546.83 6,560.65 0.0M
2023-05-31 6,527.66 6,578.12 6,527.66 6,555.63 0.0M
2023-05-30 6,511.62 6,529.90 6,508.37 6,527.19 0.0M
2023-05-29 6,490.65 6,511.15 6,484.88 6,511.15 0.0M
2023-05-26 6,519.50 6,524.05 6,487.19 6,490.65 0.0M
2023-05-25 6,541.11 6,544.10 6,517.84 6,519.04 0.0M
2023-05-24 6,524.83 6,545.95 6,517.36 6,539.73 0.0M
2023-05-23 6,536.23 6,538.64 6,522.45 6,524.36 0.0M
2023-05-22 6,514.34 6,544.99 6,514.34 6,535.76 0.0M
2023-05-19 6,575.80 6,580.12 6,512.09 6,513.87 0.0M
2023-05-17 6,570.79 6,575.35 6,560.32 6,575.35 0.0M
2023-05-16 6,579.23 6,600.34 6,569.47 6,569.47 0.0M
2023-05-15 6,583.26 6,589.06 6,572.67 6,578.36 0.0M
2023-05-12 6,596.76 6,602.17 6,579.76 6,582.81 0.0M
2023-05-11 6,547.28 6,597.72 6,544.81 6,596.34 0.0M
2023-05-10 6,533.05 6,546.95 6,523.96 6,545.93 0.0M
2023-05-09 6,534.54 6,544.52 6,532.60 6,532.60 0.0M
2023-05-08 6,552.66 6,555.51 6,532.14 6,534.09 0.0M
2023-05-05 6,556.40 6,562.23 6,547.87 6,552.22 0.0M
2023-05-04 6,546.85 6,555.95 6,540.79 6,555.95 0.0M
2023-05-03 6,526.64 6,554.45 6,526.29 6,545.53 0.0M
2023-05-02 6,537.20 6,538.43 6,513.70 6,526.19 0.0M
2023-04-28 6,506.23 6,543.91 6,498.95 6,536.74 0.0M
2023-04-27 6,519.94 6,524.86 6,495.34 6,505.77 0.0M
2023-04-26 6,487.91 6,532.41 6,487.83 6,518.10 0.0M
2023-04-25 6,454.90 6,487.45 6,453.31 6,487.45 0.0M
2023-04-24 6,455.85 6,477.72 6,452.63 6,454.39 0.0M
2023-04-21 6,462.85 6,470.81 6,450.24 6,455.39 0.0M
2023-04-20 6,448.85 6,465.21 6,448.85 6,462.40 0.0M
2023-04-19 6,469.18 6,469.18 6,441.94 6,447.41 0.0M
2023-04-18 6,478.89 6,479.94 6,465.37 6,468.70 0.0M
2023-04-17 6,514.82 6,515.50 6,475.58 6,478.42 0.0M
2023-04-14 6,529.80 6,535.63 6,514.34 6,514.34 0.0M
2023-04-13 6,523.56 6,539.53 6,518.15 6,529.33 0.0M
2023-04-12 6,538.31 6,551.12 6,522.20 6,522.20 0.0M
2023-04-11 6,587.82 6,589.94 6,537.76 6,537.86 0.0M
2023-04-06 6,583.22 6,595.33 6,572.08 6,587.37 0.0M
2023-04-05 6,546.24 6,585.30 6,546.19 6,582.78 0.0M
2023-04-04 6,566.29 6,566.39 6,535.45 6,544.02 0.0M
2023-04-03 6,567.61 6,568.40 6,546.03 6,565.85 0.0M
2023-03-31 6,560.64 6,568.36 6,546.14 6,567.17 0.0M
2023-03-30 6,583.14 6,618.47 6,555.38 6,560.19 0.0M
2023-03-29 6,578.89 6,586.97 6,568.15 6,581.85 0.0M
2023-03-28 6,588.40 6,588.46 6,562.75 6,578.89 0.0M
2023-03-27 6,633.31 6,637.13 6,587.90 6,587.98 0.0M
2023-03-24 6,588.47 6,679.18 6,588.17 6,632.90 0.0M
2023-03-23 6,545.68 6,588.04 6,537.73 6,588.04 0.0M
2023-03-22 6,576.61 6,580.52 6,532.63 6,544.36 0.0M
2023-03-21 6,609.25 6,609.25 6,567.45 6,576.17 0.0M
2023-03-20 6,597.44 6,664.63 6,597.44 6,608.85 0.0M
2023-03-17 6,557.92 6,598.00 6,528.96 6,597.02 0.0M
2023-03-16 6,583.90 6,593.24 6,539.99 6,557.48 0.0M
2023-03-15 6,543.37 6,603.37 6,461.19 6,582.62 0.0M
2023-03-14 6,607.35 6,626.18 6,538.13 6,542.94 0.0M
2023-03-13 6,487.13 6,612.90 6,483.66 6,606.93 0.0M
2023-03-10 6,420.78 6,487.53 6,413.79 6,486.68 0.0M
2023-03-09 6,430.37 6,431.44 6,411.24 6,420.30 0.0M
2023-03-08 6,401.87 6,430.03 6,397.08 6,428.92 0.0M
2023-03-07 6,394.81 6,417.71 6,388.18 6,401.39 0.0M
2023-03-06 6,395.17 6,413.93 6,392.00 6,394.30 0.0M
2023-03-03 6,378.85 6,397.94 6,375.44 6,394.69 0.0M
2023-03-02 6,366.08 6,383.90 6,355.41 6,378.36 0.0M
2023-03-01 6,364.36 6,368.44 6,349.98 6,364.57 0.0M
2023-02-28 6,369.39 6,369.39 6,347.48 6,363.87 0.0M
2023-02-27 6,375.05 6,387.10 6,367.34 6,368.89 0.0M
2023-02-24 6,415.17 6,433.42 6,369.55 6,373.57 0.0M
2023-02-23 6,394.64 6,414.68 6,394.06 6,414.68 0.0M
2023-02-22 6,373.88 6,393.18 6,362.88 6,393.18 0.0M
2023-02-21 6,443.23 6,446.08 6,373.38 6,373.38 0.0M
2023-02-20 6,489.31 6,494.50 6,442.65 6,442.76 0.0M
2023-02-17 6,502.35 6,502.65 6,473.72 6,488.87 0.0M
2023-02-16 6,493.36 6,510.82 6,492.80 6,501.89 0.0M
2023-02-15 6,499.98 6,502.04 6,486.68 6,492.03 0.0M
2023-02-14 6,506.28 6,515.27 6,495.38 6,499.54 0.0M
2023-02-13 6,515.16 6,515.16 6,505.02 6,505.83 0.0M
2023-02-10 6,586.45 6,586.45 6,507.63 6,514.72 0.0M
2023-02-09 6,663.49 6,675.70 6,586.04 6,586.04 0.0M
2023-02-08 6,679.39 6,682.85 6,662.20 6,662.28 0.0M
2023-02-07 6,685.94 6,686.66 6,670.48 6,679.01 0.0M
2023-02-06 6,714.12 6,715.98 6,685.40 6,685.57 0.0M
2023-02-03 6,755.39 6,756.75 6,709.05 6,713.72 0.0M
2023-02-02 6,665.63 6,767.13 6,664.67 6,755.01 0.0M
2023-02-01 6,652.01 6,672.09 6,651.27 6,664.45 0.0M
2023-01-31 6,641.99 6,660.28 6,640.27 6,651.60 0.0M
2023-01-30 6,645.59 6,662.84 6,628.11 6,641.59 0.0M
2023-01-27 6,671.89 6,672.41 6,639.54 6,645.19 0.0M
2023-01-26 6,689.55 6,689.71 6,671.12 6,671.89 0.0M
2023-01-25 6,655.31 6,701.49 6,655.31 6,688.36 0.0M
2023-01-24 6,650.92 6,660.55 6,649.74 6,654.91 0.0M
2023-01-23 6,672.99 6,674.86 6,649.65 6,650.52 0.0M
2023-01-20 6,714.27 6,718.09 6,672.42 6,672.59 0.0M
2023-01-19 6,755.87 6,758.82 6,707.26 6,713.89 0.0M
2023-01-18 6,724.48 6,754.76 6,710.66 6,754.76 0.0M
2023-01-17 6,688.13 6,725.39 6,676.42 6,724.10 0.0M
2023-01-16 6,714.29 6,714.89 6,684.93 6,687.73 0.0M
2023-01-13 6,728.49 6,730.67 6,697.44 6,713.90 0.0M
2023-01-12 6,706.37 6,746.79 6,705.68 6,728.13 0.0M
2023-01-11 6,641.48 6,705.23 6,641.36 6,705.23 0.0M
2023-01-10 6,613.60 6,641.06 6,612.36 6,641.06 0.0M
2023-01-09 6,588.87 6,613.20 6,588.83 6,613.20 0.0M
2023-01-05 6,589.92 6,594.13 6,581.23 6,588.46 0.0M
2023-01-04 6,548.51 6,592.79 6,546.00 6,589.49 0.0M
2023-01-03 6,518.03 6,547.78 6,503.83 6,546.79 0.0M
2023-01-02 6,490.86 6,518.17 6,483.04 6,517.60 0.0M