OMX Nordic Large Cap EUR GI (OMXNLCEURGI)

OMXNLCEURGI
🏛️ 스웨덴 →
405.25
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 345.22 346.67 342.37 342.37 0.0M
2022-12-29 341.73 346.28 341.07 346.28 0.0M
2022-12-28 344.35 345.71 342.72 343.05 0.0M
2022-12-27 344.95 346.02 343.75 344.60 0.0M
2022-12-23 342.07 344.97 341.50 342.56 0.0M
2022-12-22 345.45 347.21 341.21 341.95 0.0M
2022-12-21 341.22 344.52 341.01 344.40 0.0M
2022-12-20 337.66 340.86 337.18 339.90 0.0M
2022-12-19 341.66 343.50 341.15 341.47 0.0M
2022-12-16 346.84 347.94 340.79 341.67 0.0M
2022-12-15 355.03 355.03 347.96 348.29 0.0M
2022-12-14 357.52 359.49 354.63 358.60 0.0M
2022-12-13 353.08 361.74 351.45 357.75 0.0M
2022-12-12 351.86 352.83 350.42 351.89 0.0M
2022-12-09 350.15 354.43 349.64 354.07 0.0M
2022-12-08 348.46 349.41 347.28 348.48 0.0M
2022-12-07 350.89 351.19 348.04 349.17 0.0M
2022-12-06 354.77 356.43 351.16 351.80 0.0M
2022-12-05 354.77 357.53 354.72 356.10 0.0M
2022-12-02 354.04 356.69 351.14 355.05 0.0M
2022-12-01 352.51 356.08 352.25 354.64 0.0M
2022-11-30 348.37 350.83 347.22 347.93 0.0M
2022-11-29 348.67 350.01 346.66 346.81 0.0M
2022-11-28 348.38 350.10 346.15 346.92 0.0M
2022-11-25 349.64 350.87 348.50 350.59 0.0M
2022-11-24 347.92 350.54 347.44 350.04 0.0M
2022-11-23 344.34 348.18 343.66 348.01 0.0M
2022-11-22 340.99 344.16 339.91 343.63 0.0M
2022-11-21 341.02 342.96 339.17 341.35 0.0M
2022-11-18 339.57 342.01 337.73 341.62 0.0M
2022-11-17 341.64 344.14 337.14 338.13 0.0M
2022-11-16 348.00 348.46 341.13 341.88 0.0M
2022-11-15 349.97 350.30 346.78 347.87 0.0M
2022-11-14 351.48 352.22 349.44 349.80 0.0M
2022-11-11 352.57 353.04 349.30 351.03 0.0M
2022-11-10 335.93 350.37 334.33 350.06 0.0M
2022-11-09 339.60 340.00 336.69 338.28 0.0M
2022-11-08 334.12 340.59 333.62 340.19 0.0M
2022-11-07 330.57 335.54 330.12 334.99 0.0M
2022-11-04 327.73 331.67 327.64 331.48 0.0M
2022-11-03 326.26 326.75 323.87 325.77 0.0M
2022-11-02 328.37 330.35 327.72 329.60 0.0M
2022-11-01 328.91 332.35 326.71 327.64 0.0M
2022-10-31 326.56 326.56 324.47 326.06 0.0M
2022-10-28 322.57 325.99 321.36 325.78 0.0M
2022-10-27 325.09 326.96 323.20 325.91 0.0M
2022-10-26 324.37 326.96 322.83 326.85 0.0M
2022-10-25 319.26 324.38 317.37 324.35 0.0M
2022-10-24 313.35 317.80 312.15 316.73 0.0M
2022-10-21 310.88 312.27 307.09 310.86 0.0M
2022-10-20 314.15 315.24 311.20 313.82 0.0M
2022-10-19 322.62 322.62 315.87 315.87 0.0M
2022-10-18 319.42 323.35 319.07 321.41 0.0M
2022-10-17 310.47 317.78 308.21 315.99 0.0M
2022-10-14 311.68 314.32 309.04 310.50 0.0M
2022-10-13 302.79 306.27 297.99 305.52 0.0M
2022-10-12 305.20 307.07 303.41 305.07 0.0M
2022-10-11 302.96 305.74 301.78 304.43 0.0M
2022-10-10 303.26 309.41 303.26 304.84 0.0M
2022-10-07 312.39 313.04 306.40 306.40 0.0M
2022-10-06 315.93 317.67 313.10 314.07 0.0M
2022-10-05 318.55 318.56 313.11 314.08 0.0M
2022-10-04 313.82 319.05 312.86 319.05 0.0M
2022-10-03 303.09 309.93 299.33 309.93 0.0M
2022-09-30 300.96 306.06 300.90 305.84 0.0M
2022-09-29 304.59 304.59 297.49 299.17 0.0M
2022-09-28 301.30 306.88 297.25 306.88 0.0M
2022-09-27 305.01 307.61 303.77 304.60 0.0M
2022-09-26 302.44 305.89 302.44 303.54 0.0M
2022-09-23 308.07 308.70 299.90 304.49 0.0M
2022-09-22 311.36 314.27 308.25 308.33 0.0M
2022-09-21 311.07 316.87 311.07 316.36 0.0M
2022-09-20 320.70 322.09 312.86 312.97 0.0M
2022-09-19 320.70 320.90 316.02 319.17 0.0M
2022-09-16 324.64 324.72 321.35 321.76 0.0M
2022-09-15 331.45 333.12 327.90 328.41 0.0M
2022-09-14 333.52 336.48 330.91 331.93 0.0M
2022-09-13 345.04 345.52 335.87 335.87 0.0M
2022-09-12 338.76 344.05 338.22 343.56 0.0M
2022-09-09 333.02 338.28 332.87 337.49 0.0M
2022-09-08 331.54 332.49 326.26 331.65 0.0M
2022-09-07 327.29 330.08 325.90 329.10 0.0M
2022-09-06 329.14 333.04 326.74 329.74 0.0M
2022-09-05 325.87 329.80 325.41 329.48 0.0M
2022-09-02 329.70 333.06 326.61 333.01 0.0M
2022-09-01 332.59 333.06 326.09 326.09 0.0M
2022-08-31 338.87 339.66 335.62 335.99 0.0M
2022-08-30 338.40 343.30 336.86 338.30 0.0M
2022-08-29 338.73 339.54 335.80 338.05 0.0M
2022-08-26 351.51 351.51 343.10 343.24 0.0M
2022-08-25 350.10 351.36 347.60 350.34 0.0M
2022-08-24 344.29 349.57 342.37 348.23 0.0M
2022-08-23 345.31 348.22 345.31 346.24 0.0M
2022-08-22 351.07 352.41 345.48 347.44 0.0M
2022-08-19 354.44 355.71 352.29 352.29 0.0M
2022-08-18 354.00 357.16 353.18 355.27 0.0M
2022-08-17 360.02 360.67 354.21 354.77 0.0M
2022-08-16 358.77 360.68 357.86 359.23 0.0M
2022-08-15 359.47 361.42 357.62 358.43 0.0M
2022-08-12 362.19 363.18 358.44 358.44 0.0M
2022-08-11 363.17 363.73 360.38 361.99 0.0M
2022-08-10 351.27 360.89 350.09 360.86 0.0M
2022-08-09 356.72 357.70 351.74 352.48 0.0M
2022-08-08 356.98 358.23 354.62 356.86 0.0M
2022-08-05 361.45 361.58 354.18 354.18 0.0M
2022-08-04 358.36 361.83 357.37 361.09 0.0M
2022-08-03 358.01 360.81 355.77 357.21 0.0M
2022-08-02 359.66 360.25 357.34 358.50 0.0M
2022-08-01 364.10 365.29 360.86 362.49 0.0M
2022-07-29 359.32 364.69 359.03 364.35 0.0M
2022-07-28 352.16 357.56 352.16 357.56 0.0M
2022-07-27 350.36 351.99 348.17 349.17 0.0M
2022-07-26 351.40 352.35 348.68 349.34 0.0M
2022-07-25 352.44 353.63 350.92 351.31 0.0M
2022-07-22 350.95 354.24 349.55 353.42 0.0M
2022-07-21 346.63 351.34 346.63 351.20 0.0M
2022-07-20 347.80 349.47 345.31 346.67 0.0M
2022-07-19 340.42 347.00 338.85 346.92 0.0M
2022-07-18 339.14 343.77 338.77 343.19 0.0M
2022-07-15 333.28 337.08 331.07 336.99 0.0M
2022-07-14 335.18 335.91 330.44 332.11 0.0M
2022-07-13 339.61 339.73 333.23 336.71 0.0M
2022-07-12 334.41 340.79 333.28 340.79 0.0M
2022-07-11 334.33 337.89 333.94 336.38 0.0M
2022-07-08 337.00 339.15 334.35 339.10 0.0M
2022-07-07 332.91 337.12 331.54 337.02 0.0M
2022-07-06 326.61 330.93 326.05 330.34 0.0M
2022-07-05 328.29 329.48 320.66 323.08 0.0M
2022-07-04 328.48 328.66 325.75 325.93 0.0M
2022-07-01 321.20 327.79 320.33 325.39 0.0M
2022-06-30 325.06 325.72 320.40 323.61 0.0M
2022-06-29 328.26 330.08 325.42 329.18 0.0M
2022-06-28 335.20 336.93 331.53 331.87 0.0M
2022-06-27 331.56 335.63 331.56 334.49 0.0M
2022-06-23 323.97 324.79 319.25 321.36 0.0M
2022-06-22 325.25 327.64 321.82 326.49 0.0M
2022-06-21 329.89 332.93 328.72 329.65 0.0M
2022-06-20 323.89 327.90 322.69 327.90 0.0M
2022-06-17 322.46 327.11 320.95 322.89 0.0M
2022-06-16 331.97 332.84 320.07 321.44 0.0M
2022-06-15 332.73 335.84 330.47 333.42 0.0M
2022-06-14 339.01 339.90 329.96 330.57 0.0M
2022-06-13 340.75 342.23 335.01 335.99 0.0M
2022-06-10 352.07 352.07 344.07 345.19 0.0M
2022-06-09 359.05 359.16 354.06 354.13 0.0M
2022-06-08 364.31 364.31 359.46 361.49 0.0M
2022-06-07 361.48 362.78 359.41 362.78 0.0M
2022-06-03 363.98 364.24 360.13 360.23 0.0M
2022-06-02 357.73 361.05 357.05 360.54 0.0M
2022-06-01 359.92 360.33 355.19 356.33 0.0M
2022-05-31 361.31 361.54 357.85 358.71 0.0M
2022-05-30 360.97 365.38 360.97 363.15 0.0M
2022-05-27 351.39 356.47 351.04 355.54 0.0M
2022-05-25 352.27 353.71 348.19 348.31 0.0M
2022-05-24 350.19 353.32 349.66 349.76 0.0M
2022-05-23 355.58 356.74 351.26 353.40 0.0M
2022-05-20 349.71 353.86 348.92 351.11 0.0M
2022-05-19 344.24 347.20 341.29 346.55 0.0M
2022-05-18 354.65 356.18 348.81 349.46 0.0M
2022-05-17 350.61 356.58 350.61 353.11 0.0M
2022-05-16 345.63 350.11 345.44 347.78 0.0M
2022-05-13 342.36 347.25 342.36 346.76 0.0M
2022-05-12 334.64 340.89 333.04 340.46 0.0M
2022-05-11 337.87 341.38 335.06 341.27 0.0M
2022-05-10 333.53 339.64 333.04 335.48 0.0M
2022-05-09 343.46 344.80 331.12 331.12 0.0M
2022-05-06 351.22 351.69 343.57 346.59 0.0M
2022-05-05 363.53 365.30 353.54 353.82 0.0M
2022-05-04 362.00 362.00 357.44 357.62 0.0M
2022-05-03 363.32 363.84 359.44 361.19 0.0M
2022-05-02 364.66 365.95 339.83 359.94 0.0M
2022-04-29 365.51 371.43 365.51 368.26 0.0M
2022-04-28 365.39 367.85 360.82 362.73 0.0M
2022-04-27 357.33 364.03 354.53 362.60 0.0M
2022-04-26 364.91 367.32 356.83 356.83 0.0M
2022-04-25 364.88 367.80 361.67 362.94 0.0M
2022-04-22 373.49 375.49 371.30 371.55 0.0M
2022-04-21 379.41 381.97 377.95 378.10 0.0M
2022-04-20 374.86 380.12 374.86 378.48 0.0M
2022-04-19 371.93 375.19 369.82 374.54 0.0M
2022-04-14 374.75 374.75 372.79 374.49 0.0M
2022-04-13 374.09 374.87 371.04 373.76 0.0M
2022-04-12 371.98 375.66 369.71 374.28 0.0M
2022-04-11 379.98 381.07 374.23 374.50 0.0M
2022-04-08 381.89 382.12 379.31 381.60 0.0M
2022-04-07 377.06 380.83 375.97 378.11 0.0M
2022-04-06 382.72 382.72 372.89 375.64 0.0M
2022-04-05 381.46 385.01 380.16 382.54 0.0M
2022-04-04 379.65 380.25 375.06 379.76 0.0M
2022-04-01 373.63 378.15 372.29 377.89 0.0M
2022-03-31 378.39 378.63 373.50 373.55 0.0M
2022-03-30 376.23 376.64 371.80 376.64 0.0M
2022-03-29 370.93 378.14 370.93 376.86 0.0M
2022-03-28 363.86 368.06 363.86 366.77 0.0M
2022-03-25 366.01 369.00 362.80 363.68 0.0M
2022-03-24 370.83 372.25 365.48 365.79 0.0M
2022-03-23 375.65 375.65 367.91 370.13 0.0M
2022-03-22 374.58 375.99 372.45 374.69 0.0M
2022-03-21 374.56 375.23 372.08 374.97 0.0M
2022-03-18 372.17 374.89 368.32 374.89 0.0M
2022-03-17 371.51 373.50 368.24 370.98 0.0M
2022-03-16 365.36 369.07 365.09 368.72 0.0M
2022-03-15 352.24 354.82 346.76 351.99 0.0M
2022-03-14 351.07 359.92 350.57 356.40 0.0M
2022-03-11 344.10 351.60 343.15 348.28 0.0M
2022-03-10 345.78 345.83 339.86 343.24 0.0M
2022-03-09 338.78 344.06 335.96 344.01 0.0M
2022-03-08 327.44 339.65 327.44 331.27 0.0M
2022-03-07 324.85 336.98 319.95 331.48 0.0M
2022-03-04 339.39 342.00 332.89 333.67 0.0M
2022-03-03 349.14 351.00 341.48 341.97 0.0M
2022-03-02 346.36 349.74 341.81 348.37 0.0M
2022-03-01 355.28 356.53 346.40 348.73 0.0M
2022-02-28 347.12 357.19 347.12 357.19 0.0M
2022-02-25 345.98 354.59 343.38 353.74 0.0M
2022-02-24 333.10 342.05 331.39 341.19 0.0M
2022-02-23 353.58 357.45 349.25 349.60 0.0M
2022-02-22 340.44 356.58 340.44 353.68 0.0M
2022-02-21 359.80 360.64 347.85 350.81 0.0M
2022-02-18 365.84 365.94 357.31 358.31 0.0M
2022-02-17 371.97 372.94 364.00 364.69 0.0M
2022-02-16 373.72 374.47 369.46 371.00 0.0M
2022-02-15 362.34 372.88 362.34 372.35 0.0M
2022-02-14 363.82 364.00 357.33 362.95 0.0M
2022-02-11 372.11 375.25 369.88 372.84 0.0M
2022-02-10 384.03 384.77 374.08 376.92 0.0M
2022-02-09 374.02 382.61 374.02 382.13 0.0M
2022-02-08 374.08 377.01 369.61 370.71 0.0M
2022-02-07 373.85 375.39 369.80 375.00 0.0M
2022-02-04 382.32 382.72 370.35 370.65 0.0M
2022-02-03 387.66 387.66 379.76 379.82 0.0M
2022-02-02 387.65 389.15 386.71 388.61 0.0M
2022-02-01 381.92 384.39 380.69 382.98 0.0M
2022-01-31 375.73 379.77 374.80 378.25 0.0M
2022-01-28 373.22 373.22 365.09 369.92 0.0M
2022-01-27 367.51 376.48 366.90 374.18 0.0M
2022-01-26 370.09 376.77 369.97 374.37 0.0M
2022-01-25 369.98 371.61 365.15 367.14 0.0M
2022-01-24 379.64 380.43 361.65 365.37 0.0M
2022-01-21 385.77 386.85 379.72 382.91 0.0M
2022-01-20 391.56 393.69 386.87 393.43 0.0M
2022-01-19 384.23 393.29 383.39 389.83 0.0M
2022-01-18 393.15 393.15 385.79 388.00 0.0M
2022-01-17 395.45 395.63 391.90 395.15 0.0M
2022-01-14 400.60 401.02 393.85 394.08 0.0M
2022-01-13 404.73 406.59 402.94 404.29 0.0M
2022-01-12 404.27 405.96 400.46 405.25 0.0M
2022-01-11 400.56 402.19 398.70 399.93 0.0M
2022-01-10 410.49 410.52 395.29 396.03 0.0M
2022-01-07 412.39 412.39 405.41 406.86 0.0M
2022-01-06 415.81 416.15 413.13 414.47 0.0M
2022-01-05 421.28 422.39 419.12 419.25 0.0M
2022-01-04 423.56 423.58 420.33 420.76 0.0M
2022-01-03 421.20 423.36 419.77 420.99 0.0M