OMX Nordic DKK GI (OMXNORDKKGI)

OMXNORDKKGI
🏛️ 스웨덴 →
414.22
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
2023-12-29 402.72 403.59 401.26 401.57 0.0M
2023-12-28 403.09 403.73 401.85 402.58 0.0M
2023-12-27 400.17 403.54 400.17 402.31 0.0M
2023-12-22 397.35 401.79 397.35 400.60 0.0M
2023-12-21 397.13 399.19 396.29 398.27 0.0M
2023-12-20 396.95 398.73 395.67 398.73 0.0M
2023-12-19 393.36 396.47 393.36 396.10 0.0M
2023-12-18 392.50 395.07 392.38 393.99 0.0M
2023-12-15 390.60 394.20 390.60 392.61 0.0M
2023-12-14 388.73 393.03 387.83 390.44 0.0M
2023-12-13 381.78 383.10 381.57 381.85 0.0M
2023-12-12 381.79 382.84 379.53 380.95 0.0M
2023-12-11 383.42 384.25 382.48 383.75 0.0M
2023-12-08 381.82 384.02 380.65 383.09 0.0M
2023-12-07 381.44 381.85 379.51 381.48 0.0M
2023-12-06 380.62 382.67 379.69 381.97 0.0M
2023-12-05 377.68 379.67 377.56 379.52 0.0M
2023-12-04 378.15 381.10 377.68 378.12 0.0M
2023-12-01 375.50 379.09 375.25 379.06 0.0M
2023-11-30 374.66 375.55 373.01 374.80 0.0M
2023-11-29 371.20 375.35 371.20 374.78 0.0M
2023-11-28 373.22 373.32 370.19 371.15 0.0M
2023-11-27 375.08 376.32 374.29 374.49 0.0M
2023-11-24 374.46 375.63 373.53 375.53 0.0M
2023-11-23 374.11 374.63 372.81 373.88 0.0M
2023-11-22 370.46 373.62 370.46 372.04 0.0M
2023-11-21 372.83 373.66 370.64 371.11 0.0M
2023-11-20 369.68 372.79 369.63 372.79 0.0M
2023-11-17 366.63 371.06 366.63 369.96 0.0M
2023-11-16 366.56 367.67 364.34 364.53 0.0M
2023-11-15 366.01 369.98 365.92 367.95 0.0M
2023-11-14 358.03 365.43 357.04 365.43 0.0M
2023-11-13 359.26 360.05 355.80 357.38 0.0M
2023-11-10 357.50 358.42 354.13 355.50 0.0M
2023-11-09 356.85 360.31 356.20 359.41 0.0M
2023-11-08 354.23 359.09 354.23 357.63 0.0M
2023-11-07 354.41 356.10 353.60 354.96 0.0M
2023-11-06 356.85 356.85 354.26 355.55 0.0M
2023-11-03 354.86 355.74 353.79 354.41 0.0M
2023-11-02 349.05 356.03 348.26 354.53 0.0M
2023-11-01 347.43 347.43 344.16 345.66 0.0M
2023-10-31 343.93 346.88 343.71 346.01 0.0M
2023-10-30 341.70 344.11 341.70 342.52 0.0M
2023-10-27 341.69 343.47 339.41 340.76 0.0M
2023-10-26 339.72 343.38 338.17 342.45 0.0M
2023-10-25 344.97 345.79 340.82 343.70 0.0M
2023-10-24 344.41 345.92 342.56 344.72 0.0M
2023-10-23 345.86 346.76 340.50 343.34 0.0M
2023-10-20 347.78 348.91 345.48 345.62 0.0M
2023-10-19 353.96 355.93 349.97 350.50 0.0M
2023-10-18 360.40 361.09 356.24 356.27 0.0M
2023-10-17 363.19 364.67 359.75 361.66 0.0M
2023-10-16 366.14 366.33 363.00 363.91 0.0M
2023-10-13 366.88 368.98 362.59 364.66 0.0M
2023-10-12 365.71 369.87 365.71 367.75 0.0M
2023-10-11 363.02 364.85 362.67 364.11 0.0M
2023-10-10 356.33 361.78 356.33 361.46 0.0M
2023-10-09 354.71 355.69 352.36 352.62 0.0M
2023-10-06 352.86 354.98 351.65 354.96 0.0M
2023-10-05 350.10 353.16 349.83 351.56 0.0M
2023-10-04 347.07 351.50 346.36 348.51 0.0M
2023-10-03 354.75 356.03 349.20 349.31 0.0M
2023-10-02 359.22 360.18 353.51 354.61 0.0M
2023-09-29 358.22 361.90 358.22 359.19 0.0M
2023-09-28 355.39 356.25 352.88 356.24 0.0M
2023-09-27 353.99 357.02 353.32 354.60 0.0M
2023-09-26 354.46 355.93 352.83 354.26 0.0M
2023-09-25 355.98 357.47 353.64 355.65 0.0M
2023-09-22 355.32 357.27 354.90 356.31 0.0M
2023-09-21 359.76 361.40 356.54 356.64 0.0M
2023-09-20 357.66 363.56 357.66 362.59 0.0M
2023-09-19 357.05 359.15 356.43 356.94 0.0M
2023-09-18 360.09 360.33 356.66 357.76 0.0M
2023-09-15 364.59 365.83 361.65 361.65 0.0M
2023-09-14 357.50 363.55 357.50 363.38 0.0M
2023-09-13 357.68 358.27 354.23 357.05 0.0M
2023-09-12 362.74 362.75 359.02 359.29 0.0M
2023-09-11 360.58 363.15 360.58 361.96 0.0M
2023-09-08 361.40 361.85 357.97 359.91 0.0M
2023-09-07 360.62 361.84 359.13 360.13 0.0M
2023-09-06 361.12 362.90 359.19 361.69 0.0M
2023-09-05 360.76 363.63 360.51 361.76 0.0M
2023-09-04 362.11 364.93 362.11 362.23 0.0M
2023-09-01 359.76 362.26 358.94 360.91 0.0M
2023-08-31 361.02 361.69 359.51 359.51 0.0M
2023-08-30 364.17 364.17 360.29 361.09 0.0M
2023-08-29 361.30 363.69 361.08 363.16 0.0M
2023-08-28 357.84 360.59 357.55 360.27 0.0M
2023-08-25 354.86 357.84 354.79 355.30 0.0M
2023-08-24 359.95 361.57 356.51 356.52 0.0M
2023-08-23 357.13 358.91 356.41 358.63 0.0M
2023-08-22 355.13 357.99 354.84 356.66 0.0M
2023-08-21 354.13 357.07 353.22 353.24 0.0M
2023-08-18 355.09 355.26 352.05 353.74 0.0M
2023-08-17 358.04 358.96 356.59 357.21 0.0M
2023-08-16 358.84 360.80 358.62 360.12 0.0M
2023-08-15 362.62 362.95 359.19 359.93 0.0M
2023-08-14 360.95 363.54 360.58 362.77 0.0M
2023-08-11 365.68 366.78 361.29 362.52 0.0M
2023-08-10 367.14 370.03 365.92 368.47 0.0M
2023-08-09 367.72 369.25 366.89 366.90 0.0M
2023-08-08 357.56 366.13 356.32 365.50 0.0M
2023-08-07 357.32 359.39 356.34 358.80 0.0M
2023-08-04 356.12 358.04 355.33 357.92 0.0M
2023-08-03 357.39 358.04 355.35 355.93 0.0M
2023-08-02 361.28 361.39 357.15 358.79 0.0M
2023-08-01 365.82 366.17 364.19 364.64 0.0M
2023-07-31 364.91 367.48 364.20 366.76 0.0M
2023-07-28 364.84 365.34 364.19 364.68 0.0M
2023-07-27 367.75 369.01 367.16 367.16 0.0M
2023-07-26 370.53 370.54 364.34 365.40 0.0M
2023-07-25 367.96 370.75 366.73 370.67 0.0M
2023-07-24 366.62 369.17 365.92 368.09 0.0M
2023-07-21 365.34 366.72 364.24 366.46 0.0M
2023-07-20 364.06 366.92 363.26 366.82 0.0M
2023-07-19 367.45 367.64 364.90 365.93 0.0M
2023-07-18 363.33 366.37 363.17 366.27 0.0M
2023-07-17 361.98 364.51 360.97 362.76 0.0M
2023-07-14 363.81 364.69 363.40 363.94 0.0M
2023-07-13 364.20 366.69 363.44 366.36 0.0M
2023-07-12 357.13 363.36 354.84 363.24 0.0M
2023-07-11 358.10 358.10 355.16 357.52 0.0M
2023-07-10 355.72 356.54 354.26 355.41 0.0M
2023-07-07 355.54 357.94 353.76 357.04 0.0M
2023-07-06 359.50 360.61 354.65 355.13 0.0M
2023-07-05 363.18 363.61 361.72 362.33 0.0M
2023-07-04 363.94 365.31 363.43 365.09 0.0M
2023-07-03 366.46 366.61 362.80 362.93 0.0M
2023-06-30 361.55 365.83 361.46 364.98 0.0M
2023-06-29 359.45 360.97 358.68 360.02 0.0M
2023-06-28 357.27 359.70 357.27 359.26 0.0M
2023-06-27 358.40 358.62 353.95 355.78 0.0M
2023-06-26 359.36 359.36 356.33 358.42 0.0M
2023-06-22 357.99 360.01 356.82 359.26 0.0M
2023-06-21 363.01 364.33 361.32 362.19 0.0M
2023-06-20 365.15 367.04 363.80 363.92 0.0M
2023-06-19 371.50 371.50 366.72 366.86 0.0M
2023-06-16 375.24 375.63 373.88 374.26 0.0M
2023-06-15 373.73 375.11 371.06 374.25 0.0M
2023-06-14 374.53 375.81 374.41 374.80 0.0M
2023-06-13 374.27 375.42 372.48 374.78 0.0M
2023-06-12 373.15 373.93 371.67 371.91 0.0M
2023-06-09 372.50 372.50 369.66 371.37 0.0M
2023-06-08 371.21 372.53 370.40 371.51 0.0M
2023-06-07 372.19 373.29 371.18 371.43 0.0M
2023-06-05 370.88 371.29 369.23 369.35 0.0M
2023-06-02 366.99 371.05 366.46 370.95 0.0M
2023-06-01 366.17 366.63 362.97 364.75 0.0M
2023-05-31 363.14 365.74 362.77 364.20 0.0M
2023-05-30 369.39 369.96 366.08 366.18 0.0M
2023-05-29 371.15 371.15 368.34 368.62 0.0M
2023-05-26 366.94 370.76 366.75 370.34 0.0M
2023-05-25 368.14 368.85 365.92 366.08 0.0M
2023-05-24 373.47 373.47 367.32 368.59 0.0M
2023-05-23 378.78 379.51 376.22 376.57 0.0M
2023-05-22 380.49 381.19 378.95 380.76 0.0M
2023-05-19 378.15 379.50 377.80 378.85 0.0M
2023-05-17 376.42 377.61 376.22 376.82 0.0M
2023-05-16 379.86 381.09 376.31 376.86 0.0M
2023-05-15 380.86 381.38 379.46 381.38 0.0M
2023-05-12 379.02 380.28 378.13 379.77 0.0M
2023-05-11 377.22 380.52 377.05 378.14 0.0M
2023-05-10 377.75 378.50 374.20 376.10 0.0M
2023-05-09 379.65 379.65 374.63 377.35 0.0M
2023-05-08 379.32 381.14 378.42 380.83 0.0M
2023-05-05 374.90 377.57 373.69 377.57 0.0M
2023-05-04 374.09 374.09 369.41 373.49 0.0M
2023-05-03 376.39 376.88 374.97 375.38 0.0M
2023-05-02 380.15 380.34 375.06 375.07 0.0M
2023-04-28 379.69 380.18 376.09 378.99 0.0M
2023-04-27 374.11 377.69 372.58 376.91 0.0M
2023-04-26 376.12 376.12 370.22 372.45 0.0M
2023-04-25 377.80 378.39 375.69 376.90 0.0M
2023-04-24 377.62 379.80 377.62 378.61 0.0M
2023-04-21 377.28 378.07 374.99 377.95 0.0M
2023-04-20 376.27 376.74 375.43 376.09 0.0M
2023-04-19 380.16 380.16 376.54 377.56 0.0M
2023-04-18 382.50 383.66 380.91 381.21 0.0M
2023-04-17 381.56 382.29 379.98 381.55 0.0M
2023-04-14 376.49 380.40 376.47 379.76 0.0M
2023-04-13 373.34 375.35 372.59 374.74 0.0M
2023-04-12 371.59 374.94 371.38 372.16 0.0M
2023-04-11 368.31 370.20 367.44 370.20 0.0M
2023-04-06 365.09 366.29 365.09 366.03 0.0M
2023-04-05 369.65 369.65 364.59 365.40 0.0M
2023-04-04 370.06 373.47 370.06 370.48 0.0M
2023-04-03 371.62 371.62 368.10 368.47 0.0M
2023-03-31 368.35 371.67 367.05 371.30 0.0M
2023-03-30 362.31 367.57 362.31 367.54 0.0M
2023-03-29 358.32 361.11 357.37 361.11 0.0M
2023-03-28 360.18 360.61 355.83 356.44 0.0M
2023-03-27 357.91 359.48 356.32 357.98 0.0M
2023-03-24 356.83 356.97 351.76 353.71 0.0M
2023-03-23 356.00 358.17 353.01 358.05 0.0M
2023-03-22 358.21 358.97 356.84 357.64 0.0M
2023-03-21 356.15 360.12 356.15 358.34 0.0M
2023-03-20 347.03 355.07 342.65 353.63 0.0M
2023-03-17 356.03 358.42 347.69 349.51 0.0M
2023-03-16 354.45 355.20 347.56 353.95 0.0M
2023-03-15 361.24 361.59 351.00 351.04 0.0M
2023-03-14 352.84 361.44 352.07 360.70 0.0M
2023-03-13 359.74 359.88 348.33 353.38 0.0M
2023-03-10 361.60 362.50 357.97 359.57 0.0M
2023-03-09 367.43 368.09 365.02 367.13 0.0M
2023-03-08 367.20 368.51 366.43 368.14 0.0M
2023-03-07 373.88 375.52 369.15 369.21 0.0M
2023-03-06 375.58 375.74 373.17 373.95 0.0M
2023-03-03 370.71 374.18 370.71 374.10 0.0M
2023-03-02 367.28 369.92 366.98 369.46 0.0M
2023-03-01 371.30 373.52 368.70 369.03 0.0M
2023-02-28 371.14 371.92 369.84 371.46 0.0M
2023-02-27 368.22 373.30 368.22 372.68 0.0M
2023-02-24 372.59 373.04 367.06 367.71 0.0M
2023-02-23 370.86 373.20 370.20 371.05 0.0M
2023-02-22 370.72 371.04 367.87 369.98 0.0M
2023-02-21 372.10 374.41 370.81 372.26 0.0M
2023-02-20 373.13 373.79 371.21 373.21 0.0M
2023-02-17 369.11 372.50 367.89 371.00 0.0M
2023-02-16 374.31 374.69 369.69 372.21 0.0M
2023-02-15 369.79 372.94 369.21 372.92 0.0M
2023-02-14 372.97 375.57 370.57 372.04 0.0M
2023-02-13 367.75 371.78 366.62 371.66 0.0M
2023-02-10 370.96 370.96 363.76 366.48 0.0M
2023-02-09 369.80 373.62 369.26 372.01 0.0M
2023-02-08 369.14 371.60 367.62 367.62 0.0M
2023-02-07 367.24 368.08 365.88 366.92 0.0M
2023-02-06 368.40 368.64 365.41 366.43 0.0M
2023-02-03 367.91 370.90 366.14 370.53 0.0M
2023-02-02 362.10 369.88 362.00 369.88 0.0M
2023-02-01 358.11 361.60 358.11 359.75 0.0M
2023-01-31 358.94 360.01 355.28 357.04 0.0M
2023-01-30 360.51 360.85 358.49 360.61 0.0M
2023-01-27 360.60 362.03 359.39 361.85 0.0M
2023-01-26 361.71 363.05 359.61 360.11 0.0M
2023-01-25 364.21 364.59 358.83 359.82 0.0M
2023-01-24 367.13 367.28 363.85 364.93 0.0M
2023-01-23 363.73 366.28 363.43 366.17 0.0M
2023-01-20 360.66 362.29 360.04 361.90 0.0M
2023-01-19 364.01 365.05 359.10 359.10 0.0M
2023-01-18 365.32 369.15 364.57 367.19 0.0M
2023-01-17 363.96 365.03 362.60 364.16 0.0M
2023-01-16 362.73 364.65 361.82 364.57 0.0M
2023-01-13 360.07 362.19 359.77 361.24 0.0M
2023-01-12 359.02 361.66 356.98 360.53 0.0M
2023-01-11 357.40 359.68 357.12 358.26 0.0M
2023-01-10 359.75 359.75 356.78 357.77 0.0M
2023-01-09 358.15 361.83 358.15 361.80 0.0M
2023-01-05 355.30 355.62 353.14 355.40 0.0M
2023-01-04 355.00 356.30 353.69 355.42 0.0M
2023-01-03 351.55 356.40 351.55 354.28 0.0M
2023-01-02 347.62 351.81 347.62 351.81 0.0M