OMX Nordic Small Cap DKK GI (OMXNSCDKKGI)

OMXNSCDKKGI
🏛️ 스웨덴 →
390.87
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
2025-09-28 390.30 391.51 389.59 390.87 0.0M
2025-09-26 390.30 391.51 389.59 390.87 0.0M
2025-09-25 390.35 392.96 389.44 389.38 0.0M
2025-09-24 390.42 390.95 388.85 388.96 0.0M
2025-09-23 390.69 391.09 389.65 390.23 0.0M
2025-09-22 391.60 392.35 390.14 390.52 0.0M
2025-09-19 393.01 393.79 391.64 392.04 0.0M
2025-09-18 392.51 394.55 392.20 393.38 0.0M
2025-09-17 392.84 394.45 392.34 392.34 0.0M
2025-09-16 392.91 393.95 392.38 392.40 0.0M
2025-09-15 391.49 393.42 390.68 392.39 0.0M
2025-09-12 390.14 392.26 390.11 391.01 0.0M
2025-09-11 392.60 392.60 389.80 389.80 0.0M
2025-09-10 392.42 394.01 392.42 392.52 0.0M
2025-09-09 394.49 394.82 391.29 391.53 0.0M
2025-09-08 392.85 407.24 391.00 394.98 0.0M
2025-09-05 391.42 393.17 391.42 391.82 0.0M
2025-09-04 389.40 391.42 389.16 390.34 0.0M
2025-09-03 389.02 391.54 388.86 388.88 0.0M
2025-09-02 394.28 394.74 387.62 387.62 0.0M
2025-09-01 391.60 394.39 391.39 393.73 0.0M
2025-08-29 392.19 393.11 390.62 391.15 0.0M
2025-08-28 391.03 393.68 390.81 392.37 0.0M
2025-08-27 390.06 392.08 390.06 391.04 0.0M
2025-08-26 389.83 389.90 388.57 388.95 0.0M
2025-08-25 387.17 390.28 387.17 389.14 0.0M
2025-08-22 384.06 387.33 384.06 386.95 0.0M
2025-08-21 383.61 384.81 382.61 384.28 0.0M
2025-08-20 381.63 384.05 381.51 383.08 0.0M
2025-08-19 384.62 385.44 382.75 382.75 0.0M
2025-08-18 383.54 384.96 383.22 384.13 0.0M
2025-08-15 385.23 385.39 382.48 382.65 0.0M
2025-08-14 385.66 386.46 384.59 384.59 0.0M
2025-08-13 387.32 388.26 385.20 385.64 0.0M
2025-08-12 388.56 388.92 386.65 387.52 0.0M
2025-08-11 390.03 390.83 387.40 387.40 0.0M
2025-08-08 389.88 390.27 388.93 389.29 0.0M
2025-08-07 387.26 389.24 386.66 389.24 0.0M
2025-08-06 388.88 390.24 386.91 386.91 0.0M
2025-08-05 388.28 389.84 388.10 388.10 0.0M
2025-08-04 387.51 388.93 387.01 387.71 0.0M
2025-08-01 391.61 391.61 386.63 386.64 0.0M
2025-07-31 391.95 393.42 391.54 392.61 0.0M
2025-07-30 391.27 392.85 390.58 391.61 0.0M
2025-07-29 394.67 395.50 391.28 392.26 0.0M
2025-07-28 396.03 397.17 393.68 393.77 0.0M
2025-07-25 392.55 395.44 392.46 394.72 0.0M
2025-07-24 392.80 393.65 392.14 392.14 0.0M
2025-07-23 389.13 392.63 389.13 391.94 0.0M
2025-07-22 388.87 389.17 387.18 387.81 0.0M
2025-07-21 387.41 389.26 387.41 388.57 0.0M
2025-07-18 387.19 388.42 386.40 386.82 0.0M
2025-07-17 385.61 387.31 385.41 386.86 0.0M
2025-07-16 387.03 387.81 385.72 385.91 0.0M
2025-07-15 386.61 387.81 386.50 387.16 0.0M
2025-07-14 384.99 386.37 384.37 385.58 0.0M
2025-07-11 387.33 387.92 386.54 387.00 0.0M
2025-07-10 384.69 387.15 384.39 386.45 0.0M
2025-07-09 383.92 385.20 383.46 384.23 0.0M
2025-07-08 379.45 383.43 379.45 383.07 0.0M
2025-07-07 379.19 380.43 378.19 379.28 0.0M
2025-07-04 377.86 378.55 376.63 378.51 0.0M
2025-07-03 375.27 378.82 374.81 378.09 0.0M
2025-07-02 375.35 376.12 374.51 374.98 0.0M
2025-07-01 374.57 375.72 374.39 374.69 0.0M
2025-06-30 374.19 374.93 372.52 373.02 0.0M
2025-06-27 369.80 372.89 369.80 372.71 0.0M
2025-06-26 370.60 371.29 368.88 369.35 0.0M
2025-06-25 369.00 370.91 369.00 369.87 0.0M
2025-06-24 366.20 369.22 366.20 368.70 0.0M
2025-06-23 366.09 366.35 362.66 364.40 0.0M
2025-06-20 368.53 368.61 366.41 366.41 0.0M
2025-06-19 367.87 369.41 367.58 368.56 0.0M
2025-06-18 369.82 370.47 368.22 369.03 0.0M
2025-06-17 370.61 370.78 369.12 369.59 0.0M
2025-06-16 369.01 371.71 369.01 370.65 0.0M
2025-06-13 370.59 370.59 368.49 368.74 0.0M
2025-06-12 372.75 373.50 371.69 372.38 0.0M
2025-06-11 372.55 373.11 371.57 372.69 0.0M
2025-06-10 371.73 373.24 371.25 372.49 0.0M
2025-06-09 372.09 373.04 371.20 371.20 0.0M
2025-06-07 370.35 370.99 370.99 370.99 0.0M
2025-06-06 370.35 371.27 370.30 370.99 0.0M
2025-06-05 369.15 371.20 369.15 370.38 0.0M
2025-06-04 366.46 369.20 366.46 368.63 0.0M
2025-06-03 365.00 366.63 365.00 365.69 0.0M
2025-06-02 363.24 365.56 362.92 364.80 0.0M
2025-05-30 358.47 363.64 358.36 362.48 0.0M
2025-05-29 357.35 358.07 357.32 357.97 0.0M
2025-05-28 358.34 358.89 357.17 357.35 0.0M
2025-05-27 358.28 359.72 356.95 357.98 0.0M
2025-05-26 357.70 359.65 357.70 358.66 0.0M
2025-05-23 357.24 359.65 354.07 356.52 0.0M
2025-05-22 358.47 358.86 356.05 356.56 0.0M
2025-05-21 357.58 358.80 357.09 358.56 0.0M
2025-05-20 355.44 357.59 355.40 357.22 0.0M
2025-05-19 356.87 356.96 353.80 354.82 0.0M
2025-05-16 357.40 357.55 355.34 356.26 0.0M
2025-05-15 357.30 358.10 355.98 356.64 0.0M
2025-05-14 356.39 358.85 356.39 357.64 0.0M
2025-05-13 354.81 357.61 354.81 357.10 0.0M
2025-05-12 351.73 354.10 351.73 353.41 0.0M
2025-05-09 351.92 353.22 350.99 350.99 0.0M
2025-05-08 350.98 350.98 349.53 350.23 0.0M
2025-05-07 348.85 349.75 348.07 349.23 0.0M
2025-05-06 348.83 349.52 346.98 348.67 0.0M
2025-05-05 350.93 350.93 348.11 348.75 0.0M
2025-05-02 346.65 350.71 346.65 350.65 0.0M
2025-05-01 346.04 346.43 345.04 345.18 0.0M
2025-04-30 346.30 346.84 345.22 346.08 0.0M
2025-04-29 346.37 347.17 343.75 344.97 0.0M
2025-04-28 344.18 346.16 343.96 345.59 0.0M
2025-04-25 344.35 344.97 341.96 343.28 0.0M
2025-04-24 341.95 343.43 341.01 342.76 0.0M
2025-04-23 339.77 342.45 339.77 342.04 0.0M
2025-04-22 337.37 338.31 335.23 337.91 0.0M
2025-04-17 334.14 336.70 333.50 336.56 0.0M
2025-04-16 334.05 334.29 332.60 333.31 0.0M
2025-04-15 333.92 336.30 333.77 334.83 0.0M
2025-04-14 331.30 333.65 331.25 333.35 0.0M
2025-04-11 327.56 328.76 325.86 326.70 0.0M
2025-04-10 329.01 336.47 327.48 328.69 0.0M
2025-04-09 322.27 322.27 315.03 316.90 0.0M
2025-04-08 322.82 328.53 322.82 327.55 0.0M
2025-04-07 317.90 320.19 306.56 318.65 0.0M
2025-04-04 340.95 341.34 325.09 325.98 0.0M
2025-04-03 347.08 347.44 341.47 342.31 0.0M
2025-04-02 349.28 349.77 346.64 347.65 0.0M
2025-04-01 347.51 349.27 347.03 349.26 0.0M
2025-03-31 348.88 348.88 344.87 345.95 0.0M
2025-03-28 350.41 351.25 348.57 349.45 0.0M
2025-03-27 350.99 351.12 349.14 350.31 0.0M
2025-03-26 352.41 353.15 350.54 350.54 0.0M
2025-03-25 351.08 353.05 350.65 352.12 0.0M
2025-03-24 349.89 350.77 349.09 349.43 0.0M
2025-03-21 349.19 349.28 347.82 348.96 0.0M
2025-03-20 350.65 350.65 347.04 348.37 0.0M
2025-03-19 350.50 351.38 348.63 349.87 0.0M
2025-03-18 349.09 350.75 349.09 350.65 0.0M
2025-03-17 347.14 348.90 346.95 348.63 0.0M
2025-03-14 343.17 346.12 343.17 345.90 0.0M
2025-03-13 343.59 343.74 341.98 342.45 0.0M
2025-03-12 342.99 344.48 341.95 343.26 0.0M
2025-03-11 344.91 345.94 341.52 341.95 0.0M
2025-03-10 351.51 351.92 344.68 344.68 0.0M
2025-03-07 350.13 350.62 347.28 350.62 0.0M
2025-03-06 349.67 351.65 348.24 349.61 0.0M
2025-03-05 347.16 352.40 347.16 349.00 0.0M
2025-03-04 353.24 353.24 345.26 346.01 0.0M
2025-03-03 355.58 356.42 353.58 353.92 0.0M
2025-02-28 357.13 357.25 354.02 355.04 0.0M
2025-02-27 361.25 364.21 356.79 357.81 0.0M
2025-02-26 352.99 362.23 352.99 360.69 0.0M
2025-02-25 350.10 352.80 350.10 352.56 0.0M
2025-02-24 349.82 350.43 349.24 350.29 0.0M
2025-02-21 352.54 352.82 349.28 350.68 0.0M
2025-02-20 352.03 352.27 351.20 351.59 0.0M
2025-02-19 352.50 352.74 349.70 350.93 0.0M
2025-02-18 353.88 354.60 350.65 352.57 0.0M
2025-02-17 352.69 354.53 352.51 353.65 0.0M
2025-02-14 352.63 353.59 351.69 352.45 0.0M
2025-02-13 348.51 351.24 348.13 351.23 0.0M
2025-02-12 349.78 349.78 347.62 348.01 0.0M
2025-02-11 350.21 350.56 349.27 350.17 0.0M
2025-02-10 348.41 349.78 348.41 349.57 0.0M
2025-02-07 348.77 349.33 348.13 348.82 0.0M
2025-02-06 347.78 348.25 346.75 348.25 0.0M
2025-02-05 346.39 347.64 345.24 346.27 0.0M
2025-02-04 344.40 345.76 342.73 345.55 0.0M
2025-02-03 344.48 344.48 340.87 343.25 0.0M
2025-01-31 345.79 347.88 345.38 347.59 0.0M
2025-01-30 344.05 345.05 343.22 344.66 0.0M
2025-01-29 344.68 345.25 343.23 343.58 0.0M
2025-01-28 344.67 345.04 342.83 343.25 0.0M
2025-01-27 343.62 344.33 341.76 343.80 0.0M
2025-01-24 341.08 348.33 341.08 343.62 0.0M
2025-01-23 339.53 340.98 338.67 340.55 0.0M
2025-01-22 339.30 340.52 338.74 339.13 0.0M
2025-01-21 336.00 339.01 335.70 339.01 0.0M
2025-01-20 337.02 337.89 335.81 336.23 0.0M
2025-01-17 337.74 338.25 336.83 337.71 0.0M
2025-01-16 339.97 341.52 337.71 338.24 0.0M
2025-01-15 338.33 343.24 338.33 339.64 0.0M
2025-01-14 334.51 337.67 334.51 337.53 0.0M
2025-01-13 335.03 339.59 333.00 333.15 0.0M
2025-01-10 336.61 337.66 334.32 334.32 0.0M
2025-01-09 337.36 337.87 336.56 336.80 0.0M
2025-01-08 340.17 340.45 336.46 336.93 0.0M
2025-01-07 341.32 342.53 339.69 340.17 0.0M
2025-01-06 341.10 341.14 340.34 340.95 0.0M
2025-01-03 340.05 341.75 340.00 341.75 0.0M
2025-01-02 332.32 340.20 332.32 340.20 0.0M