OMX Nordic Mid Cap DKK GI (OMXNMCDKKGI)

OMXNMCDKKGI
🏛️ 스웨덴 →
522.57
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
2022-12-30 391.14 392.88 390.39 390.39 0.0M
2022-12-29 385.53 391.00 384.32 391.00 0.0M
2022-12-28 387.64 389.07 385.85 386.69 0.0M
2022-12-27 388.84 390.26 387.46 388.03 0.0M
2022-12-23 386.12 388.86 385.55 386.62 0.0M
2022-12-22 391.08 392.26 385.28 386.12 0.0M
2022-12-21 386.47 389.33 383.22 389.31 0.0M
2022-12-20 384.74 386.44 383.73 385.54 0.0M
2022-12-19 389.32 391.36 387.61 387.61 0.0M
2022-12-16 394.57 395.40 389.33 390.04 0.0M
2022-12-15 400.28 400.54 395.10 395.10 0.0M
2022-12-14 401.07 403.47 399.14 402.59 0.0M
2022-12-13 397.86 404.28 396.35 401.34 0.0M
2022-12-12 395.99 396.54 393.95 396.24 0.0M
2022-12-09 393.75 397.33 393.22 396.96 0.0M
2022-12-08 393.38 393.94 391.05 392.46 0.0M
2022-12-07 396.99 396.99 392.91 393.89 0.0M
2022-12-06 401.87 402.58 397.01 397.01 0.0M
2022-12-05 401.71 404.91 401.71 402.81 0.0M
2022-12-02 400.32 402.57 397.64 401.29 0.0M
2022-12-01 398.07 401.02 397.86 400.28 0.0M
2022-11-30 396.03 397.19 394.47 394.65 0.0M
2022-11-29 395.98 396.26 394.44 395.03 0.0M
2022-11-28 399.63 400.57 393.75 395.83 0.0M
2022-11-25 401.18 401.68 399.22 401.30 0.0M
2022-11-24 397.08 400.80 396.46 400.80 0.0M
2022-11-23 393.67 397.11 393.53 397.11 0.0M
2022-11-22 392.26 393.54 390.79 392.58 0.0M
2022-11-21 392.38 393.26 391.04 391.78 0.0M
2022-11-18 392.03 392.96 390.24 392.52 0.0M
2022-11-17 395.35 396.47 390.60 390.78 0.0M
2022-11-16 401.66 401.66 394.40 395.59 0.0M
2022-11-15 402.92 402.92 399.90 401.62 0.0M
2022-11-14 406.38 407.55 402.17 402.28 0.0M
2022-11-11 401.91 405.55 400.86 405.13 0.0M
2022-11-10 390.31 398.97 386.59 398.97 0.0M
2022-11-09 393.89 393.89 390.59 390.98 0.0M
2022-11-08 390.70 394.48 389.75 394.15 0.0M
2022-11-07 389.11 392.42 388.29 390.82 0.0M
2022-11-04 385.64 388.70 385.43 388.37 0.0M
2022-11-03 382.39 385.04 381.16 384.00 0.0M
2022-11-02 384.50 385.20 382.59 383.13 0.0M
2022-11-01 384.03 388.27 382.96 383.91 0.0M
2022-10-31 380.85 382.09 379.32 381.50 0.0M
2022-10-28 377.98 379.60 375.77 379.55 0.0M
2022-10-27 380.04 381.38 377.15 379.38 0.0M
2022-10-26 378.16 380.14 377.14 379.53 0.0M
2022-10-25 372.70 378.17 372.24 377.92 0.0M
2022-10-24 371.02 371.95 369.05 371.03 0.0M
2022-10-21 369.80 371.08 366.05 368.88 0.0M
2022-10-20 372.38 372.63 368.85 371.24 0.0M
2022-10-19 380.11 380.11 372.88 372.88 0.0M
2022-10-18 376.65 380.04 376.27 378.81 0.0M
2022-10-17 368.59 374.67 367.44 373.63 0.0M
2022-10-14 366.75 370.67 365.22 367.46 0.0M
2022-10-13 360.23 363.05 354.77 363.05 0.0M
2022-10-12 362.49 363.44 359.85 360.82 0.0M
2022-10-11 362.78 363.63 358.83 361.68 0.0M
2022-10-10 364.85 366.69 362.43 363.35 0.0M
2022-10-07 371.18 372.44 366.13 366.49 0.0M
2022-10-06 369.96 372.42 369.18 371.68 0.0M
2022-10-05 375.07 375.07 367.04 367.98 0.0M
2022-10-04 370.96 374.52 370.96 374.48 0.0M
2022-10-03 362.67 367.06 356.82 366.73 0.0M
2022-09-30 358.54 365.05 358.47 364.63 0.0M
2022-09-29 361.95 362.35 356.29 358.06 0.0M
2022-09-28 358.40 363.00 354.06 362.37 0.0M
2022-09-27 363.06 365.31 359.71 360.35 0.0M
2022-09-26 363.43 364.46 361.33 361.70 0.0M
2022-09-23 369.33 370.09 361.18 365.32 0.0M
2022-09-22 375.07 375.44 369.30 369.30 0.0M
2022-09-21 376.69 378.52 376.22 377.78 0.0M
2022-09-20 389.21 390.51 377.95 377.95 0.0M
2022-09-19 390.81 390.81 384.83 387.13 0.0M
2022-09-16 397.32 397.32 392.18 392.75 0.0M
2022-09-15 401.55 402.54 398.82 399.29 0.0M
2022-09-14 401.46 404.51 400.42 401.16 0.0M
2022-09-13 410.76 410.82 403.63 404.09 0.0M
2022-09-12 405.55 410.15 404.99 409.46 0.0M
2022-09-09 398.25 404.44 398.25 404.32 0.0M
2022-09-08 397.09 398.62 392.39 396.55 0.0M
2022-09-07 396.12 396.12 393.49 395.38 0.0M
2022-09-06 395.53 399.49 394.08 395.99 0.0M
2022-09-05 394.23 395.19 391.82 395.13 0.0M
2022-09-02 397.41 399.98 394.68 399.80 0.0M
2022-09-01 405.30 405.30 396.02 396.02 0.0M
2022-08-31 406.36 408.83 404.77 407.39 0.0M
2022-08-30 406.03 410.13 404.11 406.08 0.0M
2022-08-29 408.60 408.60 403.68 405.72 0.0M
2022-08-26 420.66 421.04 411.70 412.03 0.0M
2022-08-25 419.83 421.40 417.15 419.95 0.0M
2022-08-24 417.79 418.83 414.99 418.09 0.0M
2022-08-23 417.97 421.43 417.97 419.55 0.0M
2022-08-22 425.62 426.25 417.59 417.75 0.0M
2022-08-19 432.84 432.84 425.77 426.01 0.0M
2022-08-18 432.19 434.83 432.01 433.28 0.0M
2022-08-17 438.59 438.59 431.37 432.24 0.0M
2022-08-16 437.96 439.01 435.82 437.33 0.0M
2022-08-15 442.37 442.77 437.44 437.96 0.0M
2022-08-12 442.61 443.35 440.54 441.43 0.0M
2022-08-11 442.63 444.20 440.74 443.09 0.0M
2022-08-10 432.24 440.50 429.80 440.39 0.0M
2022-08-09 437.77 438.46 431.75 432.86 0.0M
2022-08-08 437.59 438.82 435.35 437.39 0.0M
2022-08-05 441.38 442.00 434.50 435.74 0.0M
2022-08-04 439.12 442.14 439.06 440.78 0.0M
2022-08-03 433.10 438.10 433.08 437.89 0.0M
2022-08-02 437.11 437.35 431.47 432.92 0.0M
2022-08-01 439.47 440.99 437.11 439.07 0.0M
2022-07-29 434.50 440.51 434.50 439.80 0.0M
2022-07-28 429.87 433.18 429.65 433.18 0.0M
2022-07-27 426.10 428.79 425.21 426.82 0.0M
2022-07-26 427.55 428.12 424.70 425.41 0.0M
2022-07-25 426.85 428.91 425.13 427.61 0.0M
2022-07-22 424.65 427.52 423.00 426.92 0.0M
2022-07-21 420.62 424.59 420.04 424.59 0.0M
2022-07-20 420.09 421.87 417.86 419.32 0.0M
2022-07-19 414.20 420.11 413.52 419.57 0.0M
2022-07-18 410.70 415.50 410.34 415.50 0.0M
2022-07-15 405.11 408.03 402.46 408.00 0.0M
2022-07-14 408.44 408.92 402.19 404.47 0.0M
2022-07-13 409.24 410.10 405.16 409.14 0.0M
2022-07-12 405.75 409.75 402.25 409.47 0.0M
2022-07-11 405.49 409.58 403.33 405.99 0.0M
2022-07-08 405.21 408.18 404.00 407.70 0.0M
2022-07-07 398.79 404.10 398.38 403.97 0.0M
2022-07-06 391.57 396.85 391.57 396.40 0.0M
2022-07-05 392.63 394.79 386.43 389.34 0.0M
2022-07-04 396.18 396.68 390.58 390.58 0.0M
2022-07-01 391.60 396.16 390.84 393.40 0.0M
2022-06-30 396.55 396.55 390.37 392.78 0.0M
2022-06-29 400.26 400.96 396.90 398.59 0.0M
2022-06-28 405.23 407.52 402.22 402.37 0.0M
2022-06-27 399.33 405.30 399.33 403.39 0.0M
2022-06-23 396.84 396.84 390.90 393.68 0.0M
2022-06-22 399.18 399.18 391.72 397.44 0.0M
2022-06-21 404.97 407.98 401.44 401.63 0.0M
2022-06-20 400.44 404.19 398.69 402.67 0.0M
2022-06-17 395.52 401.69 394.78 398.20 0.0M
2022-06-16 409.28 409.56 392.67 393.92 0.0M
2022-06-15 408.39 410.65 406.46 408.59 0.0M
2022-06-14 416.56 421.17 406.01 407.38 0.0M
2022-06-13 421.11 421.13 414.10 415.44 0.0M
2022-06-10 433.45 433.45 424.35 424.61 0.0M
2022-06-09 439.64 439.64 434.07 434.17 0.0M
2022-06-08 443.20 444.07 440.20 440.75 0.0M
2022-06-07 441.99 442.53 437.85 441.87 0.0M
2022-06-03 445.35 446.62 441.00 441.09 0.0M
2022-06-02 440.13 443.02 439.22 442.49 0.0M
2022-06-01 445.12 445.38 439.28 439.45 0.0M
2022-05-31 447.37 447.37 443.40 444.15 0.0M
2022-05-30 446.13 449.92 446.13 447.38 0.0M
2022-05-27 434.75 443.03 434.75 441.57 0.0M
2022-05-25 435.40 436.90 431.63 431.70 0.0M
2022-05-24 437.88 438.30 432.86 433.43 0.0M
2022-05-23 440.46 442.68 436.76 438.70 0.0M
2022-05-20 436.73 441.37 436.47 436.99 0.0M
2022-05-19 433.40 435.86 430.44 435.16 0.0M
2022-05-18 442.18 444.67 437.37 437.48 0.0M
2022-05-17 439.59 444.34 439.30 440.95 0.0M
2022-05-16 433.22 436.72 432.18 436.03 0.0M
2022-05-13 425.52 433.02 425.52 432.76 0.0M
2022-05-12 421.06 424.02 415.66 423.38 0.0M
2022-05-11 418.04 425.62 418.04 425.34 0.0M
2022-05-10 415.71 420.27 415.68 415.93 0.0M
2022-05-09 432.72 432.72 413.99 413.99 0.0M
2022-05-06 439.51 440.12 431.92 435.32 0.0M
2022-05-05 454.38 456.97 442.70 442.70 0.0M
2022-05-04 455.07 455.07 449.12 449.55 0.0M
2022-05-03 455.92 458.13 452.75 453.26 0.0M
2022-05-02 455.78 457.32 445.77 452.98 0.0M
2022-04-29 457.93 461.01 457.22 457.98 0.0M
2022-04-28 456.26 459.40 452.47 453.74 0.0M
2022-04-27 453.67 455.33 449.37 453.36 0.0M
2022-04-26 462.85 463.16 454.43 455.01 0.0M
2022-04-25 465.37 465.84 459.30 460.58 0.0M
2022-04-22 473.32 474.32 470.71 470.85 0.0M
2022-04-21 475.28 479.40 475.16 475.75 0.0M
2022-04-20 472.54 476.91 472.54 473.31 0.0M
2022-04-19 471.03 472.12 467.51 471.29 0.0M
2022-04-14 468.62 471.49 468.57 471.04 0.0M
2022-04-13 466.96 467.61 462.92 466.13 0.0M
2022-04-12 463.61 467.24 461.13 466.95 0.0M
2022-04-11 472.18 472.31 465.17 465.41 0.0M
2022-04-08 472.36 472.69 469.60 472.02 0.0M
2022-04-07 470.35 473.48 468.76 468.97 0.0M
2022-04-06 479.29 479.29 465.91 469.60 0.0M
2022-04-05 480.77 483.77 477.19 477.73 0.0M
2022-04-04 476.91 479.71 472.40 479.29 0.0M
2022-04-01 470.52 475.34 469.72 475.12 0.0M
2022-03-31 474.50 475.21 469.87 470.29 0.0M
2022-03-30 474.19 474.19 468.63 473.24 0.0M
2022-03-29 464.88 474.71 464.88 474.67 0.0M
2022-03-28 459.82 462.90 459.40 461.10 0.0M
2022-03-25 461.08 465.03 458.08 459.09 0.0M
2022-03-24 467.66 467.66 459.82 460.50 0.0M
2022-03-23 472.13 472.14 463.76 466.82 0.0M
2022-03-22 469.77 472.57 468.45 471.59 0.0M
2022-03-21 471.93 472.30 466.74 469.46 0.0M
2022-03-18 466.30 470.59 463.39 470.55 0.0M
2022-03-17 467.30 469.64 463.14 464.85 0.0M
2022-03-16 458.46 462.85 457.74 462.62 0.0M
2022-03-15 450.21 450.21 440.01 443.61 0.0M
2022-03-14 446.27 454.13 446.27 451.91 0.0M
2022-03-11 433.76 446.17 433.76 441.85 0.0M
2022-03-10 433.30 434.67 428.20 431.95 0.0M
2022-03-09 419.04 431.35 418.85 431.02 0.0M
2022-03-08 406.36 420.01 406.36 413.33 0.0M
2022-03-07 409.49 417.02 397.81 409.99 0.0M
2022-03-04 426.36 427.47 417.88 419.13 0.0M
2022-03-03 437.23 441.08 427.88 428.41 0.0M
2022-03-02 434.02 436.99 427.47 435.95 0.0M
2022-03-01 452.52 453.03 438.33 438.36 0.0M
2022-02-28 442.80 454.96 442.76 454.86 0.0M
2022-02-25 439.76 451.98 437.32 449.75 0.0M
2022-02-24 430.33 436.39 422.86 434.51 0.0M
2022-02-23 453.32 458.98 449.30 449.48 0.0M
2022-02-22 435.77 455.00 434.48 452.33 0.0M
2022-02-21 458.68 459.03 443.28 446.42 0.0M
2022-02-18 467.40 468.30 457.83 458.87 0.0M
2022-02-17 479.86 479.86 467.44 467.49 0.0M
2022-02-16 483.25 483.89 477.72 478.83 0.0M
2022-02-15 469.64 481.85 469.64 481.36 0.0M
2022-02-14 477.10 477.10 461.96 469.79 0.0M
2022-02-11 485.21 487.44 481.95 486.48 0.0M
2022-02-10 496.67 497.37 484.45 488.26 0.0M
2022-02-09 487.27 494.92 487.20 494.92 0.0M
2022-02-08 490.26 491.39 482.89 484.15 0.0M
2022-02-07 489.83 490.74 485.29 490.35 0.0M
2022-02-04 495.34 496.07 484.76 486.21 0.0M
2022-02-03 502.88 502.88 492.73 492.97 0.0M
2022-02-02 499.48 505.28 499.41 503.11 0.0M
2022-02-01 492.49 495.77 492.49 495.05 0.0M
2022-01-31 483.03 490.08 483.03 488.05 0.0M
2022-01-28 481.60 481.95 472.70 477.69 0.0M
2022-01-27 476.59 484.93 473.80 481.28 0.0M
2022-01-26 471.95 482.45 471.95 480.84 0.0M
2022-01-25 466.18 475.43 466.18 468.94 0.0M
2022-01-24 484.48 484.48 458.00 462.40 0.0M
2022-01-21 493.86 493.86 483.17 487.42 0.0M
2022-01-20 497.20 500.13 492.70 500.13 0.0M
2022-01-19 491.34 498.70 489.13 495.71 0.0M
2022-01-18 503.48 503.48 493.31 494.96 0.0M
2022-01-17 507.22 507.22 502.19 505.15 0.0M
2022-01-14 514.28 514.28 507.40 507.40 0.0M
2022-01-13 518.78 520.71 516.08 517.73 0.0M
2022-01-12 516.28 519.47 511.89 517.58 0.0M
2022-01-11 510.24 514.18 510.24 511.35 0.0M
2022-01-10 525.97 526.01 506.17 507.23 0.0M
2022-01-07 533.61 533.61 522.26 523.46 0.0M
2022-01-06 535.54 535.83 533.78 535.04 0.0M
2022-01-05 538.15 538.64 536.40 537.70 0.0M
2022-01-04 539.11 540.13 536.51 536.96 0.0M
2022-01-03 533.77 537.87 533.77 536.26 0.0M