OMX Nordic Mid Cap DKK GI (OMXNMCDKKGI)

OMXNMCDKKGI
🏛️ 스웨덴 →
523.76
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
2023-12-29 423.06 424.28 422.54 422.73 0.0M
2023-12-28 422.20 423.21 420.97 423.18 0.0M
2023-12-27 420.32 423.16 419.92 422.02 0.0M
2023-12-22 415.21 420.35 414.94 420.35 0.0M
2023-12-21 413.51 415.40 412.42 415.40 0.0M
2023-12-20 413.80 415.11 412.61 415.03 0.0M
2023-12-19 408.16 413.09 408.16 412.95 0.0M
2023-12-18 407.22 408.99 406.67 408.94 0.0M
2023-12-15 405.64 409.95 405.64 407.99 0.0M
2023-12-14 399.89 406.80 399.89 405.67 0.0M
2023-12-13 393.89 395.84 393.84 394.86 0.0M
2023-12-12 397.03 397.03 393.04 393.83 0.0M
2023-12-11 397.92 397.96 395.96 397.11 0.0M
2023-12-08 395.61 398.11 395.34 397.74 0.0M
2023-12-07 393.64 395.62 390.89 395.40 0.0M
2023-12-06 392.05 395.03 392.02 394.65 0.0M
2023-12-05 388.66 391.34 388.66 390.89 0.0M
2023-12-04 389.32 391.11 388.59 388.95 0.0M
2023-12-01 386.12 389.34 386.05 389.34 0.0M
2023-11-30 387.28 387.41 384.05 385.66 0.0M
2023-11-29 383.70 387.55 383.70 387.11 0.0M
2023-11-28 383.61 383.73 380.83 382.80 0.0M
2023-11-27 383.88 384.94 383.18 383.39 0.0M
2023-11-24 382.18 384.20 381.95 384.11 0.0M
2023-11-23 383.96 384.11 381.53 382.04 0.0M
2023-11-22 380.82 382.75 380.47 381.84 0.0M
2023-11-21 383.72 384.87 380.48 380.77 0.0M
2023-11-20 379.68 382.43 379.38 382.34 0.0M
2023-11-17 375.53 379.67 375.53 378.90 0.0M
2023-11-16 377.99 378.00 374.79 374.86 0.0M
2023-11-15 378.26 381.57 377.74 379.38 0.0M
2023-11-14 367.19 377.45 366.94 377.45 0.0M
2023-11-13 368.63 368.75 366.44 367.58 0.0M
2023-11-10 369.48 369.48 366.40 367.17 0.0M
2023-11-09 366.06 371.11 366.06 370.36 0.0M
2023-11-08 363.09 366.58 362.81 365.45 0.0M
2023-11-07 364.57 365.54 363.43 363.83 0.0M
2023-11-06 368.69 369.39 364.64 364.88 0.0M
2023-11-03 363.95 365.97 363.95 365.73 0.0M
2023-11-02 357.59 364.14 357.59 362.80 0.0M
2023-11-01 359.40 359.40 355.01 355.72 0.0M
2023-10-31 355.39 358.12 355.29 357.97 0.0M
2023-10-30 352.86 357.38 352.86 354.83 0.0M
2023-10-27 351.74 353.29 350.86 351.89 0.0M
2023-10-26 347.46 351.24 346.16 350.60 0.0M
2023-10-25 354.57 354.57 347.11 348.71 0.0M
2023-10-24 352.54 355.45 352.54 354.89 0.0M
2023-10-23 355.96 356.24 348.90 350.90 0.0M
2023-10-20 356.39 358.19 353.71 355.68 0.0M
2023-10-19 358.82 359.65 357.03 357.83 0.0M
2023-10-18 363.40 364.17 359.40 359.40 0.0M
2023-10-17 366.36 367.07 362.04 363.55 0.0M
2023-10-16 365.88 367.11 363.57 366.12 0.0M
2023-10-13 371.20 371.20 365.27 365.32 0.0M
2023-10-12 370.91 373.39 370.87 371.06 0.0M
2023-10-11 370.95 371.57 370.11 370.11 0.0M
2023-10-10 365.46 371.19 365.46 370.84 0.0M
2023-10-09 366.65 366.99 363.34 363.34 0.0M
2023-10-06 368.56 368.65 364.95 367.28 0.0M
2023-10-05 365.76 369.37 365.76 368.44 0.0M
2023-10-04 368.03 368.03 363.28 363.86 0.0M
2023-10-03 373.78 373.78 368.66 368.73 0.0M
2023-10-02 376.37 378.01 373.17 373.53 0.0M
2023-09-29 373.88 377.86 373.88 376.34 0.0M
2023-09-28 371.00 372.08 368.97 372.08 0.0M
2023-09-27 370.56 372.93 370.15 370.95 0.0M
2023-09-26 372.44 372.76 369.66 369.91 0.0M
2023-09-25 374.81 375.78 372.11 373.39 0.0M
2023-09-22 374.69 375.98 373.81 374.87 0.0M
2023-09-21 374.62 376.75 373.02 374.42 0.0M
2023-09-20 371.60 376.62 371.31 376.17 0.0M
2023-09-19 372.44 373.81 371.63 371.82 0.0M
2023-09-18 375.63 375.94 372.02 372.02 0.0M
2023-09-15 376.90 379.22 376.02 376.02 0.0M
2023-09-14 372.48 376.24 372.48 376.13 0.0M
2023-09-13 374.84 374.84 371.99 372.17 0.0M
2023-09-12 378.29 378.79 375.01 375.01 0.0M
2023-09-11 377.42 378.99 377.42 378.38 0.0M
2023-09-08 378.32 378.82 376.94 377.99 0.0M
2023-09-07 379.29 379.94 377.29 377.81 0.0M
2023-09-06 381.20 381.57 379.42 379.82 0.0M
2023-09-05 382.65 383.17 381.41 381.41 0.0M
2023-09-04 385.75 386.23 383.78 383.86 0.0M
2023-09-01 384.74 386.93 384.48 385.24 0.0M
2023-08-31 382.84 385.32 382.68 384.81 0.0M
2023-08-30 384.12 384.46 382.47 383.09 0.0M
2023-08-29 382.16 383.22 381.41 382.98 0.0M
2023-08-28 378.58 381.64 378.33 381.58 0.0M
2023-08-25 376.11 378.98 375.71 377.06 0.0M
2023-08-24 380.78 381.95 375.86 376.09 0.0M
2023-08-23 378.42 380.12 377.25 379.73 0.0M
2023-08-22 376.35 378.75 375.76 377.94 0.0M
2023-08-21 377.28 378.53 375.81 375.93 0.0M
2023-08-18 380.93 380.93 376.15 378.27 0.0M
2023-08-17 385.08 385.08 381.69 382.25 0.0M
2023-08-16 387.87 388.42 385.83 386.06 0.0M
2023-08-15 392.17 392.17 387.47 388.65 0.0M
2023-08-14 390.14 392.33 389.02 392.28 0.0M
2023-08-11 394.69 394.92 391.02 391.02 0.0M
2023-08-10 394.63 396.61 393.93 396.19 0.0M
2023-08-09 394.55 395.78 394.27 394.32 0.0M
2023-08-08 393.69 394.04 391.62 392.71 0.0M
2023-08-07 395.03 396.53 393.31 394.25 0.0M
2023-08-04 392.17 395.43 391.98 395.43 0.0M
2023-08-03 393.14 393.56 390.85 391.45 0.0M
2023-08-02 396.86 396.86 393.35 393.67 0.0M
2023-08-01 399.68 400.07 398.60 398.88 0.0M
2023-07-31 399.02 400.81 398.49 400.20 0.0M
2023-07-28 399.30 399.30 397.95 398.36 0.0M
2023-07-27 399.73 400.80 399.35 400.21 0.0M
2023-07-26 400.29 400.60 397.14 397.95 0.0M
2023-07-25 398.69 400.57 397.61 400.53 0.0M
2023-07-24 395.00 397.92 394.69 397.92 0.0M
2023-07-21 395.99 395.99 394.48 395.41 0.0M
2023-07-20 396.98 398.20 395.62 397.07 0.0M
2023-07-19 398.10 399.33 396.73 398.36 0.0M
2023-07-18 393.97 397.25 393.78 397.21 0.0M
2023-07-17 393.63 395.71 392.50 393.32 0.0M
2023-07-14 397.93 397.93 394.84 395.50 0.0M
2023-07-13 398.93 399.92 397.03 399.80 0.0M
2023-07-12 391.91 397.97 390.14 397.80 0.0M
2023-07-11 389.83 392.50 389.61 392.40 0.0M
2023-07-10 388.93 389.05 387.84 388.51 0.0M
2023-07-07 386.49 390.15 386.37 390.15 0.0M
2023-07-06 389.23 389.60 385.51 385.68 0.0M
2023-07-05 394.75 394.75 391.32 391.43 0.0M
2023-07-04 392.64 396.18 392.43 396.17 0.0M
2023-07-03 393.63 393.83 390.63 391.51 0.0M
2023-06-30 388.72 393.55 388.53 392.56 0.0M
2023-06-29 387.02 388.48 386.34 387.95 0.0M
2023-06-28 384.18 386.26 384.18 386.21 0.0M
2023-06-27 387.13 387.32 382.88 383.85 0.0M
2023-06-26 388.28 388.41 384.81 386.69 0.0M
2023-06-22 387.92 388.86 386.75 388.41 0.0M
2023-06-21 389.25 389.59 387.96 389.36 0.0M
2023-06-20 390.79 391.84 387.82 388.42 0.0M
2023-06-19 397.16 397.16 391.49 391.65 0.0M
2023-06-16 401.42 401.42 398.66 399.27 0.0M
2023-06-15 401.70 403.08 398.67 401.20 0.0M
2023-06-14 403.93 404.56 402.29 402.78 0.0M
2023-06-13 402.38 403.91 401.08 403.53 0.0M
2023-06-12 398.58 402.32 398.42 401.90 0.0M
2023-06-09 396.58 397.63 395.26 397.46 0.0M
2023-06-08 397.15 397.15 394.52 395.90 0.0M
2023-06-07 397.19 398.97 397.19 397.83 0.0M
2023-06-05 398.84 399.10 396.70 397.03 0.0M
2023-06-02 394.88 399.40 394.88 399.12 0.0M
2023-06-01 393.93 395.07 391.59 392.96 0.0M
2023-05-31 392.71 393.85 391.49 392.92 0.0M
2023-05-30 397.02 397.90 394.17 394.26 0.0M
2023-05-29 399.80 400.44 396.67 396.86 0.0M
2023-05-26 396.78 399.19 396.39 399.19 0.0M
2023-05-25 398.99 399.67 396.33 397.10 0.0M
2023-05-24 404.79 404.79 398.69 399.69 0.0M
2023-05-23 406.10 407.42 405.21 405.81 0.0M
2023-05-22 407.53 407.76 405.72 407.65 0.0M
2023-05-19 406.78 408.25 406.42 407.67 0.0M
2023-05-17 407.05 407.22 405.83 405.97 0.0M
2023-05-16 411.52 411.91 407.57 408.04 0.0M
2023-05-15 409.42 411.88 409.24 411.85 0.0M
2023-05-12 411.10 411.36 408.42 408.65 0.0M
2023-05-11 408.35 410.98 408.35 410.37 0.0M
2023-05-10 409.02 410.11 405.82 407.44 0.0M
2023-05-09 411.87 411.87 407.03 408.76 0.0M
2023-05-08 413.02 413.02 410.82 411.67 0.0M
2023-05-05 405.88 411.83 405.35 411.83 0.0M
2023-05-04 404.52 404.52 402.11 404.01 0.0M
2023-05-03 406.56 406.56 404.38 405.81 0.0M
2023-05-02 411.05 411.11 405.03 405.18 0.0M
2023-04-28 408.32 409.79 405.87 409.79 0.0M
2023-04-27 405.36 407.76 404.53 407.23 0.0M
2023-04-26 404.70 404.70 400.27 403.75 0.0M
2023-04-25 406.27 406.51 403.81 405.25 0.0M
2023-04-24 405.41 406.83 405.24 406.23 0.0M
2023-04-21 407.78 407.78 404.33 405.43 0.0M
2023-04-20 409.98 409.98 407.09 407.63 0.0M
2023-04-19 411.79 411.79 409.81 410.80 0.0M
2023-04-18 414.70 414.75 411.22 412.39 0.0M
2023-04-17 412.67 414.71 412.63 414.30 0.0M
2023-04-14 408.72 412.28 408.72 411.32 0.0M
2023-04-13 404.80 407.36 404.80 407.28 0.0M
2023-04-12 405.80 406.77 403.70 404.86 0.0M
2023-04-11 403.34 405.21 403.34 405.08 0.0M
2023-04-06 400.42 402.70 400.38 402.70 0.0M
2023-04-05 404.40 405.10 399.94 400.46 0.0M
2023-04-04 401.70 407.59 401.70 404.66 0.0M
2023-04-03 403.85 403.85 400.69 400.80 0.0M
2023-03-31 399.44 403.31 397.97 402.77 0.0M
2023-03-30 392.61 398.01 392.61 398.01 0.0M
2023-03-29 390.72 391.96 389.28 391.71 0.0M
2023-03-28 394.00 394.75 388.82 390.34 0.0M
2023-03-27 392.02 393.32 390.64 391.77 0.0M
2023-03-24 394.13 394.13 388.49 389.27 0.0M
2023-03-23 392.72 395.16 389.69 394.63 0.0M
2023-03-22 396.37 396.37 392.77 393.12 0.0M
2023-03-21 395.36 398.89 395.36 396.55 0.0M
2023-03-20 391.70 395.14 385.55 394.07 0.0M
2023-03-17 399.14 402.76 393.72 395.24 0.0M
2023-03-16 395.79 398.60 390.90 398.24 0.0M
2023-03-15 403.77 403.97 393.14 393.46 0.0M
2023-03-14 394.08 403.05 393.60 402.59 0.0M
2023-03-13 401.98 402.74 389.19 394.93 0.0M
2023-03-10 405.25 405.25 400.37 402.16 0.0M
2023-03-09 412.14 412.54 408.08 409.69 0.0M
2023-03-08 411.80 413.75 411.05 413.40 0.0M
2023-03-07 419.09 420.10 412.95 413.03 0.0M
2023-03-06 420.60 420.98 416.95 418.92 0.0M
2023-03-03 415.80 419.04 415.80 418.92 0.0M
2023-03-02 414.04 416.23 413.77 415.46 0.0M
2023-03-01 417.60 418.96 414.48 414.73 0.0M
2023-02-28 417.73 417.87 415.71 417.49 0.0M
2023-02-27 413.46 418.62 413.46 418.46 0.0M
2023-02-24 417.97 418.24 412.98 413.26 0.0M
2023-02-23 415.38 418.23 415.38 416.45 0.0M
2023-02-22 418.10 418.10 413.84 414.85 0.0M
2023-02-21 421.17 422.40 419.03 419.14 0.0M
2023-02-20 419.32 422.17 418.24 421.57 0.0M
2023-02-17 417.77 418.11 414.96 417.46 0.0M
2023-02-16 421.31 421.58 416.85 419.37 0.0M
2023-02-15 419.15 420.62 418.01 420.62 0.0M
2023-02-14 420.89 423.93 419.30 421.35 0.0M
2023-02-13 418.44 420.18 416.71 420.01 0.0M
2023-02-10 421.63 421.63 415.62 418.08 0.0M
2023-02-09 419.44 423.41 418.03 422.07 0.0M
2023-02-08 421.42 421.78 417.18 417.44 0.0M
2023-02-07 418.02 418.45 416.26 418.16 0.0M
2023-02-06 419.66 419.91 416.66 417.30 0.0M
2023-02-03 421.95 421.95 417.96 421.03 0.0M
2023-02-02 414.05 422.88 414.05 422.88 0.0M
2023-02-01 408.67 412.51 408.67 411.36 0.0M
2023-01-31 410.44 411.40 406.82 408.18 0.0M
2023-01-30 414.36 414.36 410.28 411.72 0.0M
2023-01-27 413.75 415.21 412.54 415.21 0.0M
2023-01-26 414.40 415.50 412.55 413.16 0.0M
2023-01-25 418.55 418.55 412.41 413.41 0.0M
2023-01-24 419.17 419.53 417.09 418.87 0.0M
2023-01-23 415.28 418.29 415.28 418.25 0.0M
2023-01-20 411.16 413.78 410.84 413.22 0.0M
2023-01-19 415.27 415.27 409.94 409.94 0.0M
2023-01-18 413.69 419.50 412.53 417.56 0.0M
2023-01-17 413.43 414.04 410.42 412.37 0.0M
2023-01-16 411.44 413.39 410.98 413.08 0.0M
2023-01-13 408.18 410.86 408.05 410.48 0.0M
2023-01-12 404.84 409.11 402.32 408.19 0.0M
2023-01-11 403.69 405.25 403.20 404.08 0.0M
2023-01-10 402.42 404.12 401.60 403.48 0.0M
2023-01-09 400.48 403.25 400.48 403.08 0.0M
2023-01-05 398.64 398.76 396.54 397.50 0.0M
2023-01-04 397.91 398.96 396.58 398.37 0.0M
2023-01-03 395.30 400.04 395.30 397.24 0.0M
2023-01-02 390.81 395.81 390.81 395.81 0.0M