OMX Nordic All-Share ISK GI Equity (OMXNORISKGI)

OMXNORISKGI
🏛️ 스웨덴 →
574.30
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-30 604.31 609.04 604.11 607.46 0.0M
2021-12-29 606.06 607.93 603.19 605.16 0.0M
2021-12-28 602.99 607.88 602.99 606.60 0.0M
2021-12-27 592.90 601.88 592.90 601.29 0.0M
2021-12-23 587.19 594.25 586.97 594.23 0.0M
2021-12-22 580.48 586.06 580.01 586.06 0.0M
2021-12-21 575.29 580.20 574.55 578.51 0.0M
2021-12-20 569.83 571.52 561.97 568.99 0.0M
2021-12-17 581.90 582.49 574.80 581.37 0.0M
2021-12-16 588.59 589.25 583.42 583.79 0.0M
2021-12-15 575.25 579.54 575.25 579.05 0.0M
2021-12-14 588.12 590.21 573.34 573.75 0.0M
2021-12-13 590.85 597.80 586.43 587.14 0.0M
2021-12-10 589.11 592.00 587.20 589.08 0.0M
2021-12-09 593.13 594.12 590.71 591.58 0.0M
2021-12-08 589.59 596.43 589.59 590.51 0.0M
2021-12-07 577.36 589.38 577.36 589.12 0.0M
2021-12-06 569.81 572.19 566.86 571.94 0.0M
2021-12-03 576.18 577.47 564.68 565.18 0.0M
2021-12-02 577.11 578.69 569.02 575.33 0.0M
2021-12-01 579.07 583.81 576.69 583.38 0.0M
2021-11-30 574.63 582.75 571.39 576.55 0.0M
2021-11-29 579.30 582.88 574.91 580.82 0.0M
2021-11-26 572.76 583.03 572.48 573.89 0.0M
2021-11-25 588.47 595.78 588.47 594.08 0.0M
2021-11-24 592.36 596.11 583.15 586.22 0.0M
2021-11-23 604.18 604.18 591.85 592.25 0.0M
2021-11-22 612.88 614.57 609.15 609.85 0.0M
2021-11-19 615.99 618.48 609.83 611.73 0.0M
2021-11-18 623.27 624.71 614.05 614.92 0.0M
2021-11-17 624.89 627.46 622.45 623.33 0.0M
2021-11-16 627.22 627.84 624.14 626.01 0.0M
2021-11-15 622.35 625.64 621.98 625.54 0.0M
2021-11-12 619.49 623.83 618.76 623.76 0.0M
2021-11-11 611.69 619.04 611.30 618.97 0.0M
2021-11-10 615.77 616.22 609.72 612.93 0.0M
2021-11-09 615.32 619.85 614.35 616.11 0.0M
2021-11-08 613.05 616.92 612.59 616.44 0.0M
2021-11-05 613.59 617.99 613.17 613.78 0.0M
2021-11-04 614.14 616.33 613.14 615.95 0.0M
2021-11-03 606.42 611.07 604.37 610.81 0.0M
2021-11-02 604.60 609.77 603.67 606.28 0.0M
2021-11-01 602.61 606.72 601.70 606.72 0.0M
2021-10-29 600.17 601.03 594.42 599.76 0.0M
2021-10-28 598.54 601.41 596.90 601.25 0.0M
2021-10-27 602.62 603.17 598.78 601.09 0.0M
2021-10-26 600.34 603.43 599.79 603.17 0.0M
2021-10-25 603.71 603.71 597.93 600.46 0.0M
2021-10-22 596.91 603.44 594.43 602.89 0.0M
2021-10-21 590.73 595.79 589.64 595.60 0.0M
2021-10-20 589.16 593.52 588.40 593.52 0.0M
2021-10-19 587.71 590.35 587.06 589.98 0.0M
2021-10-18 583.63 587.38 580.49 585.66 0.0M
2021-10-15 582.60 584.87 579.45 584.87 0.0M
2021-10-14 576.65 580.27 575.72 579.19 0.0M
2021-10-13 563.86 573.98 562.29 573.59 0.0M
2021-10-12 554.63 564.93 553.71 564.25 0.0M
2021-10-11 558.53 559.80 554.25 559.68 0.0M
2021-10-08 562.86 563.98 559.08 560.61 0.0M
2021-10-07 557.24 562.89 555.48 562.42 0.0M
2021-10-06 555.50 555.50 546.39 551.85 0.0M
2021-10-05 554.16 559.28 551.36 559.28 0.0M
2021-10-04 562.46 564.51 553.03 554.81 0.0M
2021-10-01 560.42 565.30 558.66 561.96 0.0M
2021-09-30 570.88 573.66 565.96 568.50 0.0M
2021-09-29 564.62 570.06 564.56 565.75 0.0M
2021-09-28 573.25 573.26 560.29 560.95 0.0M
2021-09-27 588.64 589.23 574.79 574.79 0.0M
2021-09-24 593.00 593.00 585.16 587.58 0.0M
2021-09-23 595.87 600.33 594.77 596.89 0.0M
2021-09-22 590.19 591.63 587.08 589.92 0.0M
2021-09-21 580.87 586.17 580.87 585.98 0.0M
2021-09-20 584.32 584.58 575.14 580.02 0.0M
2021-09-17 599.80 601.63 591.61 591.74 0.0M
2021-09-16 588.56 599.23 588.56 596.48 0.0M
2021-09-15 599.00 599.85 588.38 589.34 0.0M
2021-09-14 598.88 599.98 596.38 598.74 0.0M
2021-09-13 600.41 601.93 597.57 598.60 0.0M
2021-09-10 601.84 604.00 598.32 599.74 0.0M
2021-09-09 594.69 602.43 594.69 600.98 0.0M
2021-09-08 604.18 604.18 599.03 599.55 0.0M
2021-09-07 611.76 613.02 608.26 608.87 0.0M
2021-09-06 607.39 612.38 607.39 611.26 0.0M
2021-09-03 609.02 610.86 604.40 606.12 0.0M
2021-09-02 602.01 609.48 602.01 609.30 0.0M
2021-09-01 598.10 600.63 595.91 600.48 0.0M
2021-08-31 603.93 605.07 597.21 597.40 0.0M
2021-08-30 599.05 603.19 598.31 603.31 0.0M
2021-08-27 592.91 598.85 592.75 598.90 0.0M
2021-08-26 591.56 594.13 590.87 593.88 0.0M
2021-08-25 597.83 598.48 592.33 593.98 0.0M
2021-08-24 604.81 604.81 597.90 598.79 0.0M
2021-08-23 599.05 603.24 595.69 603.47 0.0M
2021-08-20 584.68 596.03 582.67 595.92 0.0M
2021-08-19 589.61 591.97 582.96 588.62 0.0M
2021-08-18 595.69 598.28 594.03 596.64 0.0M
2021-08-17 591.75 596.06 590.14 595.18 0.0M
2021-08-16 593.85 594.10 590.62 593.24 0.0M
2021-08-13 595.45 597.41 595.20 596.58 0.0M
2021-08-12 594.84 595.62 593.60 595.17 0.0M
2021-08-11 594.05 595.79 592.63 595.05 0.0M
2021-08-10 592.72 596.12 592.72 594.69 0.0M
2021-08-09 589.95 592.27 589.01 591.74 0.0M
2021-08-06 595.26 595.37 591.01 591.07 0.0M
2021-08-05 595.05 598.09 595.05 595.77 0.0M
2021-08-04 586.05 593.78 585.86 593.52 0.0M
2021-08-03 582.11 584.20 580.47 583.36 0.0M
2021-08-02 580.67 582.70 579.48 582.46 0.0M
2021-07-30 577.32 580.23 575.68 578.40 0.0M
2021-07-29 585.73 586.19 579.67 583.04 0.0M
2021-07-28 584.06 586.06 580.13 582.00 0.0M
2021-07-27 584.37 586.71 580.28 584.31 0.0M
2021-07-26 584.01 586.86 584.01 585.95 0.0M
2021-07-23 581.09 586.12 579.58 585.14 0.0M
2021-07-22 573.37 578.57 572.28 578.51 0.0M
2021-07-21 561.22 570.27 561.22 569.98 0.0M
2021-07-20 554.55 556.86 548.91 553.32 0.0M
2021-07-19 558.54 558.54 549.97 552.37 0.0M
2021-07-16 562.36 563.22 559.07 561.27 0.0M
2021-07-15 564.88 567.20 560.59 561.51 0.0M
2021-07-14 566.98 568.09 564.57 566.80 0.0M
2021-07-13 565.84 569.29 564.54 568.23 0.0M
2021-07-12 560.72 566.64 559.45 566.64 0.0M
2021-07-09 558.91 560.20 555.95 559.96 0.0M
2021-07-08 560.89 561.89 554.32 556.54 0.0M
2021-07-07 560.28 563.80 560.28 562.73 0.0M
2021-07-06 558.84 562.53 557.23 557.78 0.0M
2021-07-05 556.01 558.87 553.72 558.15 0.0M
2021-07-02 553.23 556.90 553.23 555.78 0.0M
2021-07-01 549.57 552.03 546.02 551.19 0.0M
2021-06-30 551.89 553.23 544.84 545.81 0.0M
2021-06-29 546.86 552.44 546.86 551.13 0.0M
2021-06-28 548.74 549.87 546.61 546.69 0.0M
2021-06-25 544.82 547.79 544.06 547.54 0.0M
2021-06-24 539.02 545.37 538.90 543.81 0.0M
2021-06-23 543.95 544.40 537.69 537.69 0.0M
2021-06-22 542.91 543.03 537.89 539.93 0.0M
2021-06-21 536.11 542.58 532.66 542.23 0.0M
2021-06-18 543.72 547.90 536.84 537.01 0.0M
2021-06-17 545.59 546.47 541.71 545.01 0.0M
2021-06-16 550.07 550.91 548.08 549.87 0.0M
2021-06-15 553.36 555.48 549.44 549.63 0.0M
2021-06-14 552.05 555.03 550.44 552.11 0.0M
2021-06-11 550.07 551.82 548.84 550.51 0.0M
2021-06-10 551.03 551.68 543.04 548.48 0.0M
2021-06-09 547.36 548.74 546.07 548.33 0.0M
2021-06-08 545.14 549.05 543.74 547.27 0.0M
2021-06-07 546.70 547.71 545.06 545.59 0.0M
2021-06-04 543.59 547.34 542.92 546.80 0.0M
2021-06-03 541.09 544.62 536.11 543.16 0.0M
2021-06-02 544.71 547.15 538.67 539.92 0.0M
2021-06-01 542.35 548.27 542.35 546.45 0.0M
2021-05-31 543.00 545.32 539.94 539.97 0.0M
2021-05-28 536.15 543.19 536.15 542.26 0.0M
2021-05-27 537.82 539.96 533.93 535.55 0.0M
2021-05-26 543.78 545.26 538.02 538.21 0.0M
2021-05-25 552.04 555.21 540.54 540.54 0.0M
2021-05-24 550.93 551.88 549.32 550.62 0.0M
2021-05-21 542.42 544.91 538.22 538.22 0.0M
2021-05-20 537.07 541.58 532.20 540.40 0.0M
2021-05-19 539.56 540.02 530.10 532.67 0.0M
2021-05-18 545.03 546.63 542.47 544.30 0.0M
2021-05-17 542.69 544.13 538.23 541.66 0.0M
2021-05-14 536.69 539.54 533.25 539.54 0.0M
2021-05-12 534.43 538.33 532.80 533.83 0.0M
2021-05-11 543.02 543.02 531.52 533.62 0.0M
2021-05-10 549.15 549.15 544.95 547.90 0.0M
2021-05-07 544.01 548.12 541.40 547.29 0.0M
2021-05-06 545.48 546.24 536.81 538.72 0.0M
2021-05-05 533.20 544.58 533.20 544.58 0.0M
2021-05-04 542.62 542.68 525.31 527.42 0.0M
2021-05-03 538.94 542.48 537.48 541.22 0.0M
2021-04-30 536.33 536.84 534.35 534.55 0.0M
2021-04-29 538.70 540.72 533.70 534.44 0.0M
2021-04-28 544.88 544.88 531.46 536.57 0.0M
2021-04-27 544.50 547.33 541.53 543.88 0.0M
2021-04-26 547.31 548.88 544.47 544.84 0.0M
2021-04-23 541.95 545.10 541.94 544.86 0.0M
2021-04-22 539.25 543.22 539.25 542.98 0.0M
2021-04-21 537.03 539.24 529.41 536.95 0.0M
2021-04-20 544.17 545.70 534.35 535.11 0.0M
2021-04-19 547.57 550.69 545.07 545.29 0.0M
2021-04-16 541.69 548.65 541.15 548.05 0.0M
2021-04-15 537.13 541.25 537.13 540.71 0.0M
2021-04-14 539.02 539.02 535.31 536.21 0.0M
2021-04-13 533.63 538.10 533.57 538.10 0.0M
2021-04-12 536.08 536.95 532.11 532.49 0.0M
2021-04-09 531.57 537.01 530.06 537.01 0.0M
2021-04-08 525.33 530.92 525.33 530.52 0.0M
2021-04-07 522.47 523.71 519.64 523.31 0.0M
2021-04-06 514.79 520.75 512.69 520.75 0.0M
2021-04-01 509.10 512.08 508.76 511.60 0.0M
2021-03-31 507.30 510.05 506.21 506.61 0.0M
2021-03-30 511.16 511.48 504.61 506.61 0.0M
2021-03-29 511.83 515.46 508.99 509.94 0.0M
2021-03-26 507.43 511.15 507.43 511.05 0.0M
2021-03-25 502.50 505.27 499.94 504.18 0.0M
2021-03-24 495.58 506.79 495.58 504.60 0.0M
2021-03-23 504.22 504.53 497.32 500.03 0.0M
2021-03-22 507.36 512.04 504.98 505.93 0.0M
2021-03-19 510.42 514.41 506.79 508.94 0.0M
2021-03-18 512.98 514.50 509.77 512.54 0.0M
2021-03-17 516.04 517.16 509.98 510.89 0.0M
2021-03-16 516.45 518.63 515.65 517.46 0.0M
2021-03-15 519.99 522.28 513.86 514.00 0.0M
2021-03-12 518.07 518.62 515.72 517.90 0.0M
2021-03-11 512.27 520.63 511.94 520.63 0.0M
2021-03-10 504.56 510.41 502.07 509.97 0.0M
2021-03-09 496.09 504.78 495.35 504.61 0.0M
2021-03-08 494.33 497.50 491.62 495.81 0.0M
2021-03-05 494.04 495.67 490.77 490.77 0.0M
2021-03-04 498.15 499.81 495.67 497.04 0.0M
2021-03-03 504.28 505.27 498.37 501.20 0.0M
2021-03-02 504.27 506.15 502.45 502.45 0.0M
2021-03-01 501.46 504.65 501.46 504.06 0.0M
2021-02-26 496.32 500.81 492.81 495.64 0.0M
2021-02-25 509.63 512.48 502.74 504.04 0.0M
2021-02-24 503.26 507.52 503.01 504.81 0.0M
2021-02-23 511.97 512.98 498.93 504.20 0.0M
2021-02-22 515.20 515.26 511.53 512.13 0.0M
2021-02-19 514.84 516.85 512.37 516.85 0.0M
2021-02-18 518.47 520.47 512.12 513.06 0.0M
2021-02-17 520.00 521.35 517.59 518.06 0.0M
2021-02-16 521.26 522.30 520.69 521.39 0.0M
2021-02-15 520.41 522.00 518.93 521.74 0.0M
2021-02-12 512.24 518.57 511.72 516.87 0.0M
2021-02-11 505.91 511.95 505.60 511.95 0.0M
2021-02-10 505.57 507.66 501.82 504.23 0.0M
2021-02-09 506.48 506.48 501.98 504.95 0.0M
2021-02-08 509.51 510.55 506.56 507.00 0.0M
2021-02-05 512.95 514.01 506.82 507.94 0.0M
2021-02-04 513.19 516.26 511.40 512.33 0.0M
2021-02-03 514.43 515.93 511.24 513.72 0.0M
2021-02-02 506.16 511.11 505.50 510.11 0.0M
2021-02-01 498.68 506.09 498.68 502.96 0.0M
2021-01-29 498.26 502.83 495.95 497.17 0.0M
2021-01-28 501.77 505.64 491.57 503.44 0.0M
2021-01-27 512.79 513.23 501.03 506.45 0.0M
2021-01-26 511.88 517.43 511.85 513.92 0.0M
2021-01-25 518.07 518.52 511.35 512.73 0.0M
2021-01-22 515.09 515.45 511.64 514.66 0.0M
2021-01-21 516.53 517.56 515.21 516.73 0.0M
2021-01-20 511.70 514.26 510.66 513.55 0.0M
2021-01-19 508.82 510.94 507.33 509.66 0.0M
2021-01-18 502.46 506.69 502.46 506.20 0.0M
2021-01-15 508.61 509.52 500.36 503.81 0.0M
2021-01-14 506.09 509.73 505.84 509.73 0.0M
2021-01-13 505.61 505.97 501.92 505.66 0.0M
2021-01-12 507.82 509.54 503.41 505.39 0.0M
2021-01-11 510.85 511.88 505.64 506.09 0.0M
2021-01-08 507.31 512.32 505.94 512.01 0.0M
2021-01-07 504.80 507.31 502.34 503.93 0.0M
2021-01-06 499.56 499.87 497.77 497.80 0.0M
2021-01-05 498.78 500.10 498.09 498.22 0.0M
2021-01-04 499.41 503.40 498.80 499.96 0.0M