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
2024-12-30 6,839.88 6,841.87 6,829.46 6,832.59 0.0M
2024-12-27 6,871.15 6,871.32 6,832.78 6,839.45 0.0M
2024-12-23 6,885.13 6,885.70 6,869.94 6,870.31 0.0M
2024-12-20 6,878.30 6,889.67 6,877.16 6,883.90 0.0M
2024-12-19 6,926.20 6,927.09 6,874.46 6,876.68 0.0M
2024-12-18 6,930.40 6,934.37 6,920.44 6,925.03 0.0M
2024-12-17 6,930.17 6,937.67 6,922.65 6,930.01 0.0M
2024-12-16 6,933.55 6,935.28 6,927.32 6,929.78 0.0M
2024-12-13 6,950.37 6,952.19 6,922.38 6,933.18 0.0M
2024-12-12 6,973.99 6,973.99 6,948.16 6,949.98 0.0M
2024-12-11 6,971.72 6,975.56 6,959.18 6,972.90 0.0M
2024-12-10 6,974.95 6,975.74 6,966.41 6,971.34 0.0M
2024-12-09 6,976.12 6,983.75 6,970.95 6,974.57 0.0M
2024-12-06 6,959.92 6,975.92 6,954.04 6,975.77 0.0M
2024-12-05 6,995.30 7,004.61 6,958.50 6,959.54 0.0M
2024-12-04 7,025.37 7,025.37 6,987.06 6,994.21 0.0M
2024-12-03 7,031.25 7,036.72 7,020.08 7,025.01 0.0M
2024-12-02 7,012.12 7,036.33 7,008.91 7,030.91 0.0M
2024-11-29 6,999.35 7,013.16 6,998.95 7,011.77 0.0M
2024-11-28 7,010.66 7,018.59 6,989.87 6,998.99 0.0M
2024-11-27 6,993.59 7,018.06 6,992.43 7,009.61 0.0M
2024-11-26 6,987.29 6,997.40 6,981.97 6,993.24 0.0M
2024-11-25 6,961.01 6,987.07 6,961.01 6,986.93 0.0M
2024-11-22 6,945.25 6,973.36 6,933.10 6,960.63 0.0M
2024-11-21 6,932.81 6,947.24 6,924.61 6,944.86 0.0M
2024-11-20 6,936.53 6,937.08 6,923.02 6,931.67 0.0M
2024-11-19 6,920.55 6,964.00 6,918.47 6,936.16 0.0M
2024-11-18 6,930.27 6,939.92 6,915.84 6,920.16 0.0M
2024-11-15 6,938.11 6,942.56 6,925.26 6,929.89 0.0M
2024-11-14 6,919.98 6,939.17 6,912.64 6,937.73 0.0M
2024-11-13 6,930.27 6,930.95 6,911.16 6,918.86 0.0M
2024-11-12 6,927.15 6,943.38 6,925.27 6,929.88 0.0M
2024-11-11 6,906.12 6,930.59 6,906.12 6,926.76 0.0M
2024-11-08 6,885.74 6,905.72 6,882.99 6,905.72 0.0M
2024-11-07 6,899.69 6,906.80 6,845.94 6,885.33 0.0M
2024-11-06 6,903.79 6,929.15 6,896.40 6,898.53 0.0M
2024-11-05 6,926.76 6,926.76 6,901.30 6,903.39 0.0M
2024-11-04 6,931.61 6,931.82 6,917.16 6,926.39 0.0M
2024-11-01 6,927.41 6,942.45 6,926.44 6,931.22 0.0M
2024-10-31 6,955.12 6,955.65 6,922.91 6,927.04 0.0M
2024-10-30 6,947.03 6,977.59 6,943.04 6,954.02 0.0M
2024-10-29 6,954.07 6,954.67 6,940.94 6,946.67 0.0M
2024-10-28 6,942.63 6,957.18 6,925.93 6,954.07 0.0M
2024-10-25 6,946.56 6,957.40 6,941.40 6,942.27 0.0M
2024-10-24 6,922.91 6,950.26 6,922.91 6,946.18 0.0M
2024-10-23 6,923.25 6,931.78 6,921.39 6,921.74 0.0M
2024-10-22 6,930.14 6,931.39 6,904.98 6,922.88 0.0M
2024-10-21 6,968.61 6,968.61 6,929.73 6,929.76 0.0M
2024-10-18 6,968.25 6,973.09 6,960.75 6,968.23 0.0M
2024-10-17 6,964.03 6,978.29 6,952.22 6,967.87 0.0M
2024-10-16 6,954.10 6,968.45 6,950.42 6,962.90 0.0M
2024-10-15 6,930.11 6,954.35 6,927.16 6,953.72 0.0M
2024-10-14 6,922.40 6,940.38 6,920.08 6,929.75 0.0M
2024-10-11 6,924.77 6,934.22 6,918.55 6,922.02 0.0M
2024-10-10 6,901.85 6,924.84 6,891.23 6,924.38 0.0M
2024-10-09 6,898.63 6,913.45 6,897.28 6,900.70 0.0M
2024-10-08 6,918.03 6,920.61 6,897.38 6,898.25 0.0M
2024-10-07 6,949.08 6,949.08 6,914.87 6,917.64 0.0M
2024-10-04 6,987.24 6,988.17 6,934.00 6,948.72 0.0M
2024-10-03 7,001.70 7,005.01 6,984.13 6,986.87 0.0M
2024-10-02 7,035.00 7,036.63 6,999.83 7,000.65 0.0M
2024-10-01 6,993.75 7,036.04 6,993.23 7,034.66 0.0M
2024-09-30 6,994.32 6,994.91 6,970.95 6,993.38 0.0M
2024-09-27 6,984.60 6,999.17 6,975.58 6,993.97 0.0M
2024-09-26 6,973.21 6,992.63 6,971.91 6,984.23 0.0M
2024-09-25 6,998.14 7,001.55 6,970.47 6,972.14 0.0M
2024-09-24 6,990.60 7,007.02 6,986.17 6,997.79 0.0M
2024-09-23 6,976.01 7,005.35 6,865.93 6,990.26 0.0M
2024-09-20 6,985.55 6,989.69 6,975.61 6,975.65 0.0M
2024-09-19 6,990.78 6,992.39 6,974.78 6,985.20 0.0M
2024-09-18 7,015.20 7,017.87 6,989.67 6,989.72 0.0M
2024-09-17 7,014.99 7,035.02 7,013.22 7,014.85 0.0M
2024-09-16 7,015.44 7,025.27 7,013.26 7,014.65 0.0M
2024-09-13 7,029.02 7,038.24 7,015.08 7,015.08 0.0M
2024-09-12 7,040.12 7,042.70 7,025.28 7,028.67 0.0M
2024-09-11 7,009.05 7,040.12 7,007.01 7,039.09 0.0M
2024-09-10 6,992.39 7,008.98 6,990.72 7,008.71 0.0M
2024-09-09 6,982.93 6,992.32 6,966.95 6,992.04 0.0M
2024-09-06 6,979.62 6,997.51 6,977.59 6,982.58 0.0M
2024-09-05 6,968.58 6,980.90 6,966.38 6,979.27 0.0M
2024-09-04 6,947.44 6,969.61 6,946.51 6,967.50 0.0M
2024-09-03 6,917.64 6,947.90 6,917.64 6,947.07 0.0M
2024-09-02 6,942.67 6,946.28 6,917.14 6,917.25 0.0M
2024-08-30 6,947.98 6,950.61 6,938.89 6,942.30 0.0M
2024-08-29 6,954.54 6,963.73 6,941.66 6,947.59 0.0M
2024-08-28 6,956.19 6,965.25 6,952.06 6,953.81 0.0M
2024-08-27 6,972.22 6,973.38 6,953.14 6,955.81 0.0M
2024-08-26 6,983.33 6,985.98 6,970.99 6,971.86 0.0M
2024-08-23 6,977.91 6,983.01 6,967.19 6,982.97 0.0M
2024-08-22 6,991.68 6,999.39 6,976.64 6,977.52 0.0M
2024-08-21 6,978.30 6,992.40 6,977.07 6,990.58 0.0M
2024-08-20 6,979.96 6,986.25 6,975.81 6,977.92 0.0M
2024-08-19 6,973.80 6,993.13 6,971.98 6,979.61 0.0M
2024-08-16 6,957.59 6,978.61 6,955.86 6,973.44 0.0M
2024-08-15 6,988.69 6,989.15 6,954.50 6,957.21 0.0M
2024-08-14 7,004.61 7,007.89 6,973.33 6,987.61 0.0M
2024-08-13 6,979.28 7,006.47 6,978.26 7,004.26 0.0M
2024-08-12 6,969.58 6,980.51 6,958.82 6,978.93 0.0M
2024-08-09 6,954.97 6,970.52 6,954.97 6,970.42 0.0M
2024-08-08 6,956.05 6,972.78 6,949.18 6,954.59 0.0M
2024-08-07 6,995.12 6,995.12 6,952.20 6,954.93 0.0M
2024-08-06 7,010.55 7,012.46 6,977.83 6,994.75 0.0M
2024-08-05 6,998.74 7,040.16 6,998.74 7,010.19 0.0M
2024-08-02 6,961.72 7,002.59 6,960.62 6,998.38 0.0M
2024-08-01 6,930.68 6,961.97 6,929.53 6,961.33 0.0M
2024-07-31 6,922.10 6,936.05 6,918.35 6,929.51 0.0M
2024-07-30 6,920.86 6,928.29 6,915.67 6,921.71 0.0M
2024-07-29 6,902.55 6,924.81 6,901.19 6,920.48 0.0M
2024-07-26 6,901.93 6,904.90 6,883.72 6,902.55 0.0M
2024-07-25 6,898.70 6,914.32 6,888.92 6,901.54 0.0M
2024-07-24 6,909.88 6,922.44 6,896.85 6,897.51 0.0M
2024-07-23 6,893.57 6,909.48 6,887.82 6,909.48 0.0M
2024-07-22 6,886.32 6,895.20 6,885.40 6,893.19 0.0M
2024-07-19 6,910.40 6,912.41 6,885.65 6,885.94 0.0M
2024-07-18 6,900.07 6,910.63 6,897.16 6,910.02 0.0M
2024-07-17 6,896.00 6,901.09 6,893.58 6,898.89 0.0M
2024-07-16 6,880.40 6,904.47 6,879.75 6,895.60 0.0M
2024-07-15 6,863.41 6,880.55 6,858.06 6,879.98 0.0M
2024-07-12 6,847.88 6,863.00 6,846.39 6,863.00 0.0M
2024-07-11 6,814.59 6,848.74 6,809.63 6,847.48 0.0M
2024-07-10 6,792.66 6,815.73 6,792.44 6,813.32 0.0M
2024-07-09 6,799.35 6,803.33 6,790.15 6,792.21 0.0M
2024-07-08 6,789.69 6,798.93 6,789.01 6,798.93 0.0M
2024-07-05 6,780.19 6,792.42 6,779.41 6,789.26 0.0M
2024-07-04 6,786.14 6,789.24 6,779.24 6,779.75 0.0M
2024-07-03 6,773.10 6,784.91 6,766.57 6,784.84 0.0M
2024-07-02 6,783.77 6,786.12 6,765.99 6,772.66 0.0M
2024-07-01 6,822.15 6,824.93 6,780.62 6,783.34 0.0M
2024-06-28 6,819.12 6,822.57 6,814.08 6,821.74 0.0M
2024-06-27 6,808.99 6,818.70 6,792.82 6,818.70 0.0M
2024-06-26 6,816.72 6,819.34 6,807.26 6,807.71 0.0M
2024-06-25 6,801.03 6,820.58 6,800.34 6,816.29 0.0M
2024-06-24 6,793.83 6,805.93 6,792.19 6,800.60 0.0M
2024-06-23 6,803.75 6,793.41 6,793.41 6,793.41 0.0M
2024-06-20 6,803.75 6,804.54 6,793.41 6,793.41 0.0M
2024-06-19 6,821.19 6,831.63 6,802.07 6,803.32 0.0M
2024-06-18 6,813.49 6,827.02 6,810.89 6,819.51 0.0M
2024-06-17 6,830.10 6,832.90 6,811.70 6,813.06 0.0M
2024-06-15 6,787.25 6,829.69 6,829.69 6,829.69 0.0M
2024-06-14 6,787.25 6,833.28 6,785.65 6,829.69 0.0M
2024-06-13 6,785.30 6,787.18 6,767.41 6,786.83 0.0M
2024-06-12 6,736.15 6,794.20 6,732.98 6,784.00 0.0M
2024-06-11 6,713.15 6,736.14 6,710.64 6,735.69 0.0M
2024-06-10 6,719.49 6,722.99 6,712.13 6,712.70 0.0M
2024-06-07 6,749.51 6,750.42 6,718.45 6,719.03 0.0M
2024-06-05 6,756.62 6,756.64 6,747.36 6,749.08 0.0M
2024-06-04 6,723.41 6,760.63 6,720.21 6,755.29 0.0M
2024-06-03 6,687.56 6,724.10 6,684.09 6,722.50 0.0M
2024-05-31 6,671.93 6,687.45 6,661.39 6,687.09 0.0M
2024-05-30 6,686.91 6,691.48 6,668.66 6,671.47 0.0M
2024-05-29 6,715.27 6,719.94 6,685.53 6,685.53 0.0M
2024-05-28 6,711.93 6,719.61 6,708.32 6,715.27 0.0M
2024-05-27 6,682.46 6,711.48 6,682.46 6,711.48 0.0M
2024-05-24 6,678.09 6,685.59 6,674.66 6,681.99 0.0M
2024-05-23 6,713.93 6,714.28 6,677.62 6,677.62 0.0M
2024-05-22 6,730.44 6,732.00 6,704.32 6,712.56 0.0M
2024-05-21 6,717.44 6,730.40 6,714.58 6,729.99 0.0M
2024-05-20 6,721.91 6,724.54 6,709.52 6,716.99 0.0M
2024-05-17 6,748.62 6,749.48 6,721.09 6,721.47 0.0M
2024-05-16 6,746.70 6,763.98 6,743.72 6,748.20 0.0M
2024-05-15 6,710.36 6,754.36 6,706.63 6,745.37 0.0M
2024-05-14 6,720.11 6,722.19 6,699.85 6,709.92 0.0M
2024-05-13 6,703.75 6,722.10 6,701.41 6,719.68 0.0M
2024-05-10 6,717.07 6,718.09 6,702.85 6,703.28 0.0M
2024-05-08 6,727.26 6,732.98 6,715.70 6,716.62 0.0M
2024-05-07 6,709.83 6,726.20 6,708.09 6,725.93 0.0M
2024-05-06 6,684.02 6,720.12 6,681.71 6,708.91 0.0M
2024-05-03 6,646.30 6,696.06 6,643.38 6,683.56 0.0M
2024-05-02 6,646.81 6,652.53 6,640.76 6,645.84 0.0M
2024-04-30 6,641.81 6,647.51 6,639.73 6,645.40 0.0M
2024-04-29 6,633.78 6,648.05 6,632.20 6,641.32 0.0M
2024-04-26 6,610.98 6,634.39 6,609.77 6,632.79 0.0M
2024-04-25 6,626.25 6,633.36 6,607.22 6,610.49 0.0M
2024-04-24 6,657.71 6,659.73 6,624.76 6,624.76 0.0M
2024-04-23 6,648.42 6,657.79 6,644.41 6,657.21 0.0M
2024-04-22 6,637.54 6,647.93 6,634.20 6,647.93 0.0M
2024-04-19 6,638.25 6,657.44 6,635.77 6,637.04 0.0M
2024-04-18 6,627.83 6,643.94 6,624.66 6,637.75 0.0M
2024-04-17 6,613.89 6,628.52 6,608.97 6,626.34 0.0M
2024-04-16 6,632.92 6,646.38 6,610.48 6,613.40 0.0M
2024-04-15 6,672.76 6,672.76 6,632.44 6,632.44 0.0M
2024-04-12 6,616.32 6,674.27 6,613.73 6,672.30 0.0M
2024-04-11 6,626.73 6,627.43 6,606.48 6,615.83 0.0M
2024-04-10 6,631.36 6,654.95 6,621.52 6,625.24 0.0M
2024-04-09 6,610.21 6,630.87 6,609.27 6,630.87 0.0M
2024-04-08 6,634.22 6,634.49 6,607.92 6,609.71 0.0M
2024-04-05 6,639.39 6,641.66 6,626.13 6,633.72 0.0M
2024-04-04 6,628.11 6,641.10 6,627.74 6,639.50 0.0M
2024-04-03 6,634.10 6,645.06 6,622.91 6,626.63 0.0M
2024-04-02 6,672.16 6,672.16 6,633.26 6,633.62 0.0M
2024-03-28 6,680.49 6,684.59 6,671.44 6,671.69 0.0M
2024-03-27 6,664.24 6,680.03 6,663.02 6,680.03 0.0M
2024-03-26 6,665.36 6,668.10 6,659.70 6,662.34 0.0M
2024-03-25 6,683.97 6,685.15 6,664.89 6,664.89 0.0M
2024-03-22 6,659.84 6,685.63 6,659.50 6,683.50 0.0M
2024-03-21 6,650.19 6,670.25 6,649.61 6,659.38 0.0M
2024-03-20 6,646.45 6,654.35 6,645.73 6,648.75 0.0M
2024-03-19 6,639.42 6,647.88 6,638.44 6,645.98 0.0M
2024-03-18 6,649.50 6,651.44 6,638.58 6,638.95 0.0M
2024-03-15 6,662.20 6,663.11 6,644.62 6,649.02 0.0M
2024-03-14 6,693.22 6,699.61 6,661.72 6,661.72 0.0M
2024-03-13 6,702.14 6,709.95 6,691.68 6,691.82 0.0M
2024-03-12 6,705.82 6,715.16 6,701.67 6,701.67 0.0M
2024-03-11 6,719.01 6,723.08 6,704.90 6,705.36 0.0M
2024-03-08 6,678.10 6,723.67 6,675.63 6,718.56 0.0M
2024-03-07 6,667.33 6,695.61 6,662.22 6,677.64 0.0M
2024-03-06 6,672.97 6,674.16 6,653.35 6,665.93 0.0M
2024-03-05 6,638.57 6,673.64 6,638.57 6,672.51 0.0M
2024-03-04 6,616.51 6,639.37 6,613.16 6,638.08 0.0M
2024-03-01 6,611.34 6,620.18 6,599.38 6,616.04 0.0M
2024-02-29 6,597.38 6,610.86 6,584.02 6,610.86 0.0M
2024-02-28 6,603.49 6,604.99 6,593.30 6,595.90 0.0M
2024-02-27 6,609.98 6,611.00 6,600.28 6,602.51 0.0M
2024-02-26 6,625.00 6,638.28 6,609.48 6,609.48 0.0M
2024-02-23 6,615.99 6,625.67 6,598.58 6,624.51 0.0M
2024-02-22 6,629.17 6,629.17 6,598.78 6,615.49 0.0M
2024-02-21 6,634.21 6,636.78 6,627.11 6,627.74 0.0M
2024-02-20 6,615.51 6,633.73 6,615.36 6,633.73 0.0M
2024-02-19 6,626.66 6,627.26 6,614.91 6,615.00 0.0M
2024-02-16 6,640.28 6,640.67 6,614.84 6,626.16 0.0M
2024-02-15 6,632.73 6,659.34 6,631.07 6,639.81 0.0M
2024-02-14 6,625.20 6,638.60 6,624.93 6,631.30 0.0M
2024-02-13 6,635.50 6,642.26 6,617.07 6,624.71 0.0M
2024-02-12 6,637.57 6,647.72 6,635.02 6,635.02 0.0M
2024-02-09 6,658.97 6,659.38 6,634.99 6,637.10 0.0M
2024-02-08 6,679.93 6,681.08 6,658.52 6,658.52 0.0M
2024-02-07 6,680.89 6,694.73 6,673.85 6,678.58 0.0M
2024-02-06 6,687.06 6,692.71 6,678.81 6,680.42 0.0M
2024-02-05 6,722.93 6,723.99 6,686.20 6,686.60 0.0M
2024-02-02 6,737.00 6,739.39 6,712.99 6,722.48 0.0M
2024-02-01 6,725.79 6,739.28 6,716.01 6,736.57 0.0M
2024-01-31 6,687.75 6,724.62 6,685.68 6,724.49 0.0M
2024-01-30 6,696.26 6,706.18 6,684.46 6,687.31 0.0M
2024-01-29 6,679.84 6,706.15 6,678.16 6,695.81 0.0M
2024-01-26 6,693.62 6,709.62 6,679.84 6,679.84 0.0M
2024-01-25 6,682.87 6,693.17 6,668.13 6,693.17 0.0M
2024-01-24 6,691.44 6,700.80 6,681.31 6,681.52 0.0M
2024-01-23 6,712.02 6,712.51 6,690.99 6,690.99 0.0M
2024-01-22 6,688.57 6,712.23 6,685.22 6,711.59 0.0M
2024-01-19 6,693.91 6,703.79 6,688.00 6,688.11 0.0M
2024-01-18 6,700.52 6,705.32 6,693.46 6,693.46 0.0M
2024-01-17 6,732.70 6,736.56 6,696.54 6,699.19 0.0M
2024-01-16 6,726.29 6,735.46 6,720.33 6,732.27 0.0M
2024-01-15 6,742.20 6,742.20 6,717.00 6,725.87 0.0M
2024-01-12 6,705.25 6,744.57 6,704.88 6,741.77 0.0M
2024-01-11 6,691.38 6,705.11 6,685.19 6,704.80 0.0M
2024-01-10 6,700.65 6,701.68 6,689.30 6,690.05 0.0M
2024-01-09 6,705.12 6,705.12 6,693.75 6,700.20 0.0M
2024-01-08 6,714.34 6,719.05 6,691.12 6,704.67 0.0M
2024-01-05 6,737.90 6,743.09 6,713.26 6,713.90 0.0M
2024-01-04 6,773.58 6,793.87 6,736.49 6,737.48 0.0M
2024-01-03 6,766.39 6,773.28 6,750.64 6,772.34 0.0M
2024-01-02 6,777.07 6,777.64 6,750.00 6,765.98 0.0M