OMX Nordic DKK GI (OMXNORDKKGI)

OMXNORDKKGI
🏛️ 스웨덴 →
413.23
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
2022-12-30 348.72 350.20 345.99 345.99 0.0M
2022-12-29 345.12 349.71 344.45 349.71 0.0M
2022-12-28 347.73 349.07 346.11 346.44 0.0M
2022-12-27 348.38 349.40 347.15 347.99 0.0M
2022-12-23 345.48 348.36 344.91 345.97 0.0M
2022-12-22 348.99 350.76 344.65 345.39 0.0M
2022-12-21 344.80 348.00 344.62 347.88 0.0M
2022-12-20 341.36 344.45 340.85 343.52 0.0M
2022-12-19 345.30 347.13 344.82 345.12 0.0M
2022-12-16 350.55 351.63 344.51 345.38 0.0M
2022-12-15 358.65 358.65 351.70 352.00 0.0M
2022-12-14 361.03 363.01 358.25 362.14 0.0M
2022-12-13 356.62 365.24 355.04 361.28 0.0M
2022-12-12 355.37 356.31 353.91 355.41 0.0M
2022-12-09 353.68 357.89 353.15 357.53 0.0M
2022-12-08 352.02 352.91 350.78 352.25 0.0M
2022-12-07 354.54 354.72 351.64 352.74 0.0M
2022-12-06 358.44 360.07 354.82 355.39 0.0M
2022-12-05 358.40 361.16 358.38 359.73 0.0M
2022-12-02 357.65 360.27 354.78 358.66 0.0M
2022-12-01 356.07 359.62 355.82 358.20 0.0M
2022-11-30 352.02 354.37 350.92 351.59 0.0M
2022-11-29 352.29 353.58 350.33 350.49 0.0M
2022-11-28 352.20 353.89 349.83 350.64 0.0M
2022-11-25 353.50 354.63 352.31 354.38 0.0M
2022-11-24 351.66 354.30 351.18 353.86 0.0M
2022-11-23 348.09 351.90 347.45 351.74 0.0M
2022-11-22 344.86 347.90 343.78 347.35 0.0M
2022-11-21 344.91 346.76 343.10 345.16 0.0M
2022-11-18 343.49 345.88 341.69 345.47 0.0M
2022-11-17 345.71 348.12 341.21 342.08 0.0M
2022-11-16 352.06 352.48 345.15 345.91 0.0M
2022-11-15 354.00 354.26 350.84 351.92 0.0M
2022-11-14 355.62 356.22 353.43 353.79 0.0M
2022-11-11 356.40 356.90 353.35 355.13 0.0M
2022-11-10 340.04 354.14 338.33 353.90 0.0M
2022-11-09 343.69 344.08 340.75 342.27 0.0M
2022-11-08 338.36 344.61 337.88 344.27 0.0M
2022-11-07 335.05 339.82 334.60 339.18 0.0M
2022-11-04 332.22 336.07 332.11 335.90 0.0M
2022-11-03 330.64 331.21 328.41 330.27 0.0M
2022-11-02 332.77 334.58 332.03 333.87 0.0M
2022-11-01 333.28 336.79 331.10 332.01 0.0M
2022-10-31 330.84 330.84 328.85 330.46 0.0M
2022-10-28 326.78 330.24 325.57 330.05 0.0M
2022-10-27 329.11 330.99 327.03 329.98 0.0M
2022-10-26 328.38 330.86 326.87 330.76 0.0M
2022-10-25 323.24 328.39 321.44 328.35 0.0M
2022-10-24 317.52 321.78 316.33 320.76 0.0M
2022-10-21 315.15 316.44 311.36 315.09 0.0M
2022-10-20 318.41 319.44 315.46 317.98 0.0M
2022-10-19 326.82 326.82 320.06 320.06 0.0M
2022-10-18 323.57 327.48 323.24 325.58 0.0M
2022-10-17 314.66 321.87 312.45 320.14 0.0M
2022-10-14 315.69 318.38 313.13 314.61 0.0M
2022-10-13 306.99 310.35 302.12 309.70 0.0M
2022-10-12 309.39 311.21 307.62 309.20 0.0M
2022-10-11 307.25 309.95 305.96 308.62 0.0M
2022-10-10 307.65 313.58 307.65 309.09 0.0M
2022-10-07 316.66 317.32 310.75 310.75 0.0M
2022-10-06 319.96 321.65 317.33 318.32 0.0M
2022-10-05 322.65 322.65 317.12 318.09 0.0M
2022-10-04 317.88 323.07 316.99 323.07 0.0M
2022-10-03 307.27 313.99 303.46 313.99 0.0M
2022-09-30 305.04 310.16 304.98 309.93 0.0M
2022-09-29 308.65 308.65 301.60 303.29 0.0M
2022-09-28 305.41 310.85 301.31 310.84 0.0M
2022-09-27 309.11 311.69 307.78 308.62 0.0M
2022-09-26 306.68 309.98 306.68 307.66 0.0M
2022-09-23 312.36 313.03 304.17 308.73 0.0M
2022-09-22 315.80 318.57 312.53 312.59 0.0M
2022-09-21 315.60 321.18 315.60 320.68 0.0M
2022-09-20 325.41 326.80 317.37 317.47 0.0M
2022-09-19 325.51 325.70 320.79 323.86 0.0M
2022-09-16 329.59 329.63 326.21 326.64 0.0M
2022-09-15 336.27 337.91 332.76 333.25 0.0M
2022-09-14 338.30 341.21 335.71 336.72 0.0M
2022-09-13 349.64 350.11 340.59 340.59 0.0M
2022-09-12 343.42 348.65 342.90 348.16 0.0M
2022-09-09 337.59 342.89 337.49 342.14 0.0M
2022-09-08 336.19 337.12 330.92 336.20 0.0M
2022-09-07 332.10 334.68 330.66 333.73 0.0M
2022-09-06 333.82 337.72 331.45 334.39 0.0M
2022-09-05 330.68 334.40 330.12 334.11 0.0M
2022-09-02 334.44 337.79 331.42 337.73 0.0M
2022-09-01 337.69 338.07 331.00 331.00 0.0M
2022-08-31 343.71 344.49 340.57 341.00 0.0M
2022-08-30 343.25 348.05 341.68 343.17 0.0M
2022-08-29 343.74 344.36 340.72 342.91 0.0M
2022-08-26 356.47 356.47 348.02 348.17 0.0M
2022-08-25 355.14 356.30 352.57 355.30 0.0M
2022-08-24 349.43 354.49 347.51 353.19 0.0M
2022-08-23 350.42 353.71 350.42 351.39 0.0M
2022-08-22 356.24 357.52 350.58 352.39 0.0M
2022-08-19 359.88 360.89 357.40 357.40 0.0M
2022-08-18 359.44 362.57 358.64 360.70 0.0M
2022-08-17 365.44 365.98 359.58 360.13 0.0M
2022-08-16 364.18 366.05 363.24 364.60 0.0M
2022-08-15 365.14 367.01 363.11 363.85 0.0M
2022-08-12 367.71 368.75 364.11 364.11 0.0M
2022-08-11 368.74 369.29 366.01 367.57 0.0M
2022-08-10 356.94 366.44 355.71 366.43 0.0M
2022-08-09 362.41 363.35 357.44 358.12 0.0M
2022-08-08 362.63 363.83 360.31 362.51 0.0M
2022-08-05 367.09 367.23 359.88 359.88 0.0M
2022-08-04 364.11 367.56 363.21 366.76 0.0M
2022-08-03 363.48 366.35 361.55 362.94 0.0M
2022-08-02 365.33 365.79 362.76 363.97 0.0M
2022-08-01 369.66 370.84 366.47 368.11 0.0M
2022-07-29 364.78 370.26 364.54 369.91 0.0M
2022-07-28 357.75 363.03 357.75 363.03 0.0M
2022-07-27 355.79 357.55 353.78 354.81 0.0M
2022-07-26 356.97 357.90 354.18 354.88 0.0M
2022-07-25 357.92 359.09 356.35 356.89 0.0M
2022-07-22 356.35 359.58 354.99 358.82 0.0M
2022-07-21 352.08 356.69 352.08 356.54 0.0M
2022-07-20 353.11 354.78 350.65 351.97 0.0M
2022-07-19 345.81 352.36 344.28 352.26 0.0M
2022-07-18 344.36 348.95 344.00 348.48 0.0M
2022-07-15 338.47 342.25 336.27 342.17 0.0M
2022-07-14 340.45 341.17 335.64 337.32 0.0M
2022-07-13 344.67 344.74 338.43 341.94 0.0M
2022-07-12 339.52 345.77 338.23 345.77 0.0M
2022-07-11 339.46 343.04 339.03 341.39 0.0M
2022-07-08 341.95 344.19 339.48 344.12 0.0M
2022-07-07 337.74 342.01 336.37 341.91 0.0M
2022-07-06 331.34 335.78 330.84 335.18 0.0M
2022-07-05 332.98 334.17 325.44 327.89 0.0M
2022-07-04 333.33 333.47 330.46 330.64 0.0M
2022-07-01 326.17 332.62 325.32 330.22 0.0M
2022-06-30 330.13 330.70 325.38 328.44 0.0M
2022-06-29 333.36 335.04 330.51 334.15 0.0M
2022-06-28 340.20 341.99 336.55 336.87 0.0M
2022-06-27 336.53 340.67 336.53 339.46 0.0M
2022-06-23 329.09 329.86 324.30 326.44 0.0M
2022-06-22 330.44 332.63 326.79 331.48 0.0M
2022-06-21 335.14 338.24 333.89 334.75 0.0M
2022-06-20 329.21 333.12 327.90 333.12 0.0M
2022-06-17 327.60 332.33 326.13 328.14 0.0M
2022-06-16 337.34 338.19 325.20 326.54 0.0M
2022-06-15 338.05 341.06 335.80 338.66 0.0M
2022-06-14 344.51 345.64 335.38 335.99 0.0M
2022-06-13 346.34 347.73 340.58 341.56 0.0M
2022-06-10 357.76 357.76 349.65 350.72 0.0M
2022-06-09 364.68 364.73 359.68 359.73 0.0M
2022-06-08 369.85 369.85 365.10 367.04 0.0M
2022-06-07 367.12 368.31 364.96 368.31 0.0M
2022-06-03 369.64 369.89 365.77 365.87 0.0M
2022-06-02 363.49 366.74 362.81 366.23 0.0M
2022-06-01 365.81 366.12 361.05 362.10 0.0M
2022-05-31 367.24 367.43 363.80 364.63 0.0M
2022-05-30 366.83 371.18 366.83 368.97 0.0M
2022-05-27 357.15 362.37 356.90 361.50 0.0M
2022-05-25 358.05 359.54 354.01 354.05 0.0M
2022-05-24 356.24 359.16 355.45 355.61 0.0M
2022-05-23 361.49 362.69 357.22 359.32 0.0M
2022-05-20 355.79 359.95 355.08 357.05 0.0M
2022-05-19 350.39 353.35 347.44 352.74 0.0M
2022-05-18 360.73 362.34 354.96 355.55 0.0M
2022-05-17 356.77 362.68 356.77 359.19 0.0M
2022-05-16 351.59 356.08 351.43 353.88 0.0M
2022-05-13 348.15 353.19 348.15 352.73 0.0M
2022-05-12 340.58 346.64 338.94 346.21 0.0M
2022-05-11 343.40 347.10 340.80 347.00 0.0M
2022-05-10 339.15 345.17 338.73 341.03 0.0M
2022-05-09 349.56 350.73 336.79 336.79 0.0M
2022-05-06 357.30 357.77 349.62 352.64 0.0M
2022-05-05 369.95 371.59 359.68 359.91 0.0M
2022-05-04 368.34 368.34 363.74 363.93 0.0M
2022-05-03 369.61 370.17 365.86 367.51 0.0M
2022-05-02 370.92 372.21 346.84 366.26 0.0M
2022-04-29 373.72 377.61 373.52 374.42 0.0M
2022-04-28 371.73 374.23 367.23 369.10 0.0M
2022-04-27 363.92 370.38 361.05 368.92 0.0M
2022-04-26 371.52 373.76 363.50 363.50 0.0M
2022-04-25 371.67 374.45 368.30 369.49 0.0M
2022-04-22 380.30 382.21 378.01 378.31 0.0M
2022-04-21 385.99 388.62 384.64 384.82 0.0M
2022-04-20 381.52 386.76 381.52 385.01 0.0M
2022-04-19 378.61 381.82 376.44 381.09 0.0M
2022-04-14 381.16 381.16 379.28 381.03 0.0M
2022-04-13 380.41 381.18 377.29 380.04 0.0M
2022-04-12 378.20 381.88 375.94 380.58 0.0M
2022-04-11 386.24 387.26 380.45 380.70 0.0M
2022-04-08 388.04 388.25 385.44 387.72 0.0M
2022-04-07 383.33 387.11 382.28 384.28 0.0M
2022-04-06 389.21 389.21 379.13 381.96 0.0M
2022-04-05 388.06 391.62 386.77 388.94 0.0M
2022-04-04 386.18 386.90 381.60 386.36 0.0M
2022-04-01 380.12 384.65 378.80 384.41 0.0M
2022-03-31 384.85 385.07 380.00 380.05 0.0M
2022-03-30 382.69 383.10 378.27 383.10 0.0M
2022-03-29 377.33 384.49 377.33 383.37 0.0M
2022-03-28 370.34 374.41 370.34 373.14 0.0M
2022-03-25 372.45 375.51 369.24 370.09 0.0M
2022-03-24 377.28 378.62 371.87 372.20 0.0M
2022-03-23 382.14 382.14 374.32 376.59 0.0M
2022-03-22 381.04 382.47 378.91 381.23 0.0M
2022-03-21 381.26 381.73 378.50 381.37 0.0M
2022-03-18 378.74 381.39 374.87 381.39 0.0M
2022-03-17 378.02 380.15 374.84 377.49 0.0M
2022-03-16 371.69 375.41 371.45 375.11 0.0M
2022-03-15 358.76 361.09 353.06 358.18 0.0M
2022-03-14 357.37 366.25 357.05 362.80 0.0M
2022-03-11 350.18 357.83 349.30 354.51 0.0M
2022-03-10 351.80 351.84 345.93 349.22 0.0M
2022-03-09 344.49 350.04 341.90 349.99 0.0M
2022-03-08 333.02 345.28 333.02 337.05 0.0M
2022-03-07 330.57 342.45 325.27 336.96 0.0M
2022-03-04 345.22 347.75 338.62 339.43 0.0M
2022-03-03 355.08 357.06 347.30 347.80 0.0M
2022-03-02 352.25 355.59 347.62 354.24 0.0M
2022-03-01 361.64 362.86 352.53 354.67 0.0M
2022-02-28 353.55 363.57 353.55 363.56 0.0M
2022-02-25 352.27 361.09 349.74 360.21 0.0M
2022-02-24 339.53 348.31 337.48 347.46 0.0M
2022-02-23 360.16 364.07 355.82 356.16 0.0M
2022-02-22 346.78 363.06 346.78 360.14 0.0M
2022-02-21 366.32 367.11 354.22 357.18 0.0M
2022-02-18 372.54 372.64 363.88 364.88 0.0M
2022-02-17 378.95 379.99 370.79 371.39 0.0M
2022-02-16 381.00 381.72 376.60 378.09 0.0M
2022-02-15 369.53 380.10 369.53 379.59 0.0M
2022-02-14 371.21 371.21 364.26 370.06 0.0M
2022-02-11 379.51 382.55 377.25 380.24 0.0M
2022-02-10 391.51 392.27 381.27 384.20 0.0M
2022-02-09 381.59 390.08 381.59 389.65 0.0M
2022-02-08 381.80 384.63 377.17 378.27 0.0M
2022-02-07 381.57 383.07 377.50 382.68 0.0M
2022-02-04 389.75 390.17 378.04 378.33 0.0M
2022-02-03 395.08 395.08 387.22 387.28 0.0M
2022-02-02 395.01 396.56 394.15 396.01 0.0M
2022-02-01 389.26 391.74 388.04 390.29 0.0M
2022-01-31 382.94 387.11 382.03 385.49 0.0M
2022-01-28 380.50 380.50 372.32 377.17 0.0M
2022-01-27 374.80 383.74 374.11 381.39 0.0M
2022-01-26 376.90 383.84 376.90 381.48 0.0M
2022-01-25 376.57 378.66 371.98 374.05 0.0M
2022-01-24 386.74 387.39 368.28 372.03 0.0M
2022-01-21 393.07 394.06 386.79 390.03 0.0M
2022-01-20 398.71 400.92 394.02 400.68 0.0M
2022-01-19 391.48 400.42 390.57 397.00 0.0M
2022-01-18 400.63 400.63 393.04 395.23 0.0M
2022-01-17 402.89 403.01 399.27 402.55 0.0M
2022-01-14 408.15 408.49 401.38 401.59 0.0M
2022-01-13 412.23 414.16 410.47 411.82 0.0M
2022-01-12 411.74 413.45 407.88 412.69 0.0M
2022-01-11 407.72 409.47 406.07 407.35 0.0M
2022-01-10 417.94 418.02 402.54 403.29 0.0M
2022-01-07 420.09 420.09 412.95 414.38 0.0M
2022-01-06 423.54 423.85 420.96 422.27 0.0M
2022-01-05 428.86 429.94 426.77 426.91 0.0M
2022-01-04 431.04 431.07 427.84 428.26 0.0M
2022-01-03 428.42 430.78 427.22 428.41 0.0M