OMX Nordic Small Cap EUR GI (OMXNSCEURGI)

OMXNSCEURGI
🏛️ 스웨덴 →
390.48
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
2024-12-30 331.32 331.70 329.49 331.70 0.0M
2024-12-27 327.90 331.54 327.90 331.54 0.0M
2024-12-23 326.86 328.40 326.72 328.40 0.0M
2024-12-20 327.83 328.58 323.78 327.42 0.0M
2024-12-19 328.63 328.78 326.94 328.78 0.0M
2024-12-18 328.48 330.18 328.47 329.08 0.0M
2024-12-17 330.22 330.67 328.38 329.03 0.0M
2024-12-16 330.45 331.81 329.71 331.17 0.0M
2024-12-13 328.45 330.73 328.27 330.61 0.0M
2024-12-12 327.51 329.39 327.38 328.35 0.0M
2024-12-11 328.63 328.64 327.03 328.04 0.0M
2024-12-10 328.43 328.96 327.12 328.58 0.0M
2024-12-09 328.45 330.03 327.76 328.43 0.0M
2024-12-06 327.01 328.48 327.01 328.48 0.0M
2024-12-05 327.55 328.67 326.57 326.94 0.0M
2024-12-04 325.90 327.71 325.82 327.49 0.0M
2024-12-03 327.63 328.65 325.47 325.91 0.0M
2024-12-02 326.21 328.20 325.92 327.61 0.0M
2024-11-29 326.04 328.75 326.04 328.75 0.0M
2024-11-28 324.03 326.37 324.03 326.11 0.0M
2024-11-27 323.89 325.37 323.32 323.61 0.0M
2024-11-26 323.50 323.77 322.49 323.40 0.0M
2024-11-25 323.54 324.74 323.51 324.03 0.0M
2024-11-22 322.06 324.04 321.68 324.04 0.0M
2024-11-21 322.08 323.05 321.17 321.99 0.0M
2024-11-20 322.97 323.97 321.52 321.93 0.0M
2024-11-19 322.45 324.78 320.94 322.32 0.0M
2024-11-18 325.47 326.12 321.76 322.62 0.0M
2024-11-15 326.86 327.04 325.52 326.30 0.0M
2024-11-14 325.52 327.27 325.20 327.07 0.0M
2024-11-13 327.56 328.26 324.49 324.88 0.0M
2024-11-12 330.08 330.72 327.06 327.50 0.0M
2024-11-11 330.24 331.56 329.93 330.83 0.0M
2024-11-08 331.01 331.30 329.13 330.11 0.0M
2024-11-07 327.46 329.77 326.36 329.77 0.0M
2024-11-06 330.69 331.64 327.45 328.33 0.0M
2024-11-05 332.24 332.73 330.43 331.06 0.0M
2024-11-04 334.01 334.67 332.28 332.76 0.0M
2024-11-01 334.30 334.79 333.33 334.36 0.0M
2024-10-31 336.92 337.34 333.47 334.28 0.0M
2024-10-30 338.21 338.71 336.07 336.71 0.0M
2024-10-29 339.00 339.64 337.95 338.78 0.0M
2024-10-28 339.14 339.66 338.21 338.81 0.0M
2024-10-25 339.02 340.23 338.12 338.92 0.0M
2024-10-24 340.81 341.78 339.07 339.18 0.0M
2024-10-23 342.88 342.88 340.39 340.49 0.0M
2024-10-22 343.72 344.04 340.84 342.87 0.0M
2024-10-21 343.30 344.61 342.51 343.12 0.0M
2024-10-18 343.60 344.58 343.16 343.70 0.0M
2024-10-17 342.98 344.66 342.98 344.00 0.0M
2024-10-16 343.58 344.31 342.36 343.18 0.0M
2024-10-15 343.58 344.60 343.53 343.94 0.0M
2024-10-14 344.81 345.40 342.45 343.30 0.0M
2024-10-11 343.20 344.93 343.20 344.93 0.0M
2024-10-10 345.19 345.64 343.24 343.24 0.0M
2024-10-09 346.26 346.26 344.24 344.91 0.0M
2024-10-08 347.26 348.21 346.23 346.23 0.0M
2024-10-07 347.42 347.83 346.59 346.94 0.0M
2024-10-04 346.84 348.35 346.76 347.22 0.0M
2024-10-03 347.49 347.86 346.03 346.48 0.0M
2024-10-02 347.66 349.03 347.54 347.94 0.0M
2024-10-01 350.61 350.71 347.42 347.76 0.0M
2024-09-30 350.09 350.79 349.16 349.97 0.0M
2024-09-27 348.62 350.66 348.56 350.42 0.0M
2024-09-26 348.18 349.29 347.85 348.83 0.0M
2024-09-25 347.11 349.46 347.11 347.90 0.0M
2024-09-24 348.95 349.42 346.67 347.56 0.0M
2024-09-23 349.52 350.01 347.54 348.08 0.0M
2024-09-20 351.78 351.89 349.17 349.17 0.0M
2024-09-19 350.94 352.29 350.54 351.48 0.0M
2024-09-18 351.17 351.72 348.95 349.64 0.0M
2024-09-17 350.24 351.37 349.91 350.73 0.0M
2024-09-16 349.31 350.23 348.63 349.57 0.0M
2024-09-13 349.66 349.98 348.02 349.24 0.0M
2024-09-12 348.07 350.46 348.07 348.95 0.0M
2024-09-11 349.08 350.23 347.72 347.98 0.0M
2024-09-10 351.78 352.04 348.29 348.77 0.0M
2024-09-09 352.68 353.35 351.64 351.71 0.0M
2024-09-06 355.03 355.27 352.66 352.86 0.0M
2024-09-05 355.46 356.82 354.07 354.48 0.0M
2024-09-04 355.87 356.24 354.11 356.06 0.0M
2024-09-03 359.45 360.17 355.90 356.25 0.0M
2024-09-02 364.23 364.35 359.55 359.85 0.0M
2024-08-30 362.83 364.83 362.83 364.69 0.0M
2024-08-29 362.41 363.16 361.39 362.10 0.0M
2024-08-28 362.70 362.87 361.69 362.23 0.0M
2024-08-27 362.91 363.12 361.18 362.25 0.0M
2024-08-26 362.80 363.55 361.51 362.53 0.0M
2024-08-23 360.56 362.81 360.15 362.74 0.0M
2024-08-22 361.28 361.28 359.82 360.68 0.0M
2024-08-21 363.27 363.87 360.89 361.20 0.0M
2024-08-20 361.98 362.96 361.62 362.19 0.0M
2024-08-19 360.14 361.91 359.15 361.73 0.0M
2024-08-16 360.45 360.68 358.36 359.42 0.0M
2024-08-15 358.45 360.17 358.30 360.14 0.0M
2024-08-14 360.88 361.41 359.01 359.01 0.0M
2024-08-13 361.02 361.90 358.63 360.12 0.0M
2024-08-12 360.25 361.74 359.71 360.57 0.0M
2024-08-09 359.43 360.64 358.99 360.34 0.0M
2024-08-08 359.91 359.91 355.93 358.38 0.0M
2024-08-07 355.84 360.70 355.68 359.89 0.0M
2024-08-06 350.88 356.49 350.88 354.01 0.0M
2024-08-05 351.70 351.70 342.85 348.22 0.0M
2024-08-02 365.68 365.68 360.06 360.06 0.0M
2024-08-01 367.88 368.83 366.47 366.98 0.0M
2024-07-31 366.17 368.51 366.17 367.65 0.0M
2024-07-30 364.94 366.48 364.60 365.41 0.0M
2024-07-29 366.26 366.74 364.10 365.18 0.0M
2024-07-26 365.83 367.49 365.83 366.03 0.0M
2024-07-25 366.21 366.57 364.03 365.88 0.0M
2024-07-24 368.48 369.09 366.54 366.60 0.0M
2024-07-23 368.91 369.89 367.76 369.00 0.0M
2024-07-22 367.90 369.20 367.69 368.87 0.0M
2024-07-19 370.13 370.33 366.36 367.68 0.0M
2024-07-18 371.30 371.94 369.23 370.97 0.0M
2024-07-17 372.06 372.07 370.16 370.82 0.0M
2024-07-16 369.53 371.55 368.58 371.55 0.0M
2024-07-15 368.34 371.05 368.34 369.61 0.0M
2024-07-12 367.59 370.21 367.59 369.69 0.0M
2024-07-11 367.81 368.80 366.56 368.62 0.0M
2024-07-10 366.86 367.87 365.89 367.75 0.0M
2024-07-09 366.39 367.55 366.04 366.39 0.0M
2024-07-08 367.67 368.46 366.14 366.70 0.0M
2024-07-05 365.11 368.15 364.58 367.72 0.0M
2024-07-04 366.14 366.61 364.79 365.09 0.0M
2024-07-03 365.38 366.17 364.37 366.17 0.0M
2024-07-02 366.69 366.77 364.32 364.91 0.0M
2024-07-01 366.72 368.31 366.03 366.38 0.0M
2024-06-28 366.70 367.99 365.94 367.88 0.0M
2024-06-27 365.39 366.41 364.74 366.41 0.0M
2024-06-26 368.28 369.74 365.05 365.99 0.0M
2024-06-25 370.18 370.54 367.74 368.10 0.0M
2024-06-24 370.44 370.70 369.42 370.13 0.0M
2024-06-21 370.80 371.12 369.89 370.21 0.0M
2024-06-20 370.91 371.66 369.64 371.14 0.0M
2024-06-19 371.33 372.20 370.88 371.20 0.0M
2024-06-18 372.92 372.94 369.64 370.43 0.0M
2024-06-17 375.28 375.64 370.65 371.95 0.0M
2024-06-15 377.59 373.80 373.80 373.80 0.0M
2024-06-14 377.59 377.59 372.49 373.80 0.0M
2024-06-13 379.56 380.26 376.54 376.77 0.0M
2024-06-12 376.44 380.82 375.48 380.54 0.0M
2024-06-11 377.23 377.40 375.61 376.63 0.0M
2024-06-10 377.24 377.47 375.88 377.27 0.0M
2024-06-07 377.69 379.52 376.00 377.42 0.0M
2024-06-06 377.69 378.20 376.36 376.83 0.0M
2024-06-05 377.13 377.94 375.92 376.54 0.0M
2024-06-04 377.55 378.14 375.60 375.98 0.0M
2024-06-03 375.58 378.24 375.58 377.56 0.0M
2024-05-31 370.16 375.36 369.87 374.39 0.0M
2024-05-30 365.62 369.76 365.62 369.67 0.0M
2024-05-29 366.39 366.81 365.63 365.72 0.0M
2024-05-28 363.89 366.62 363.75 366.44 0.0M
2024-05-27 361.81 362.79 361.41 362.53 0.0M
2024-05-24 360.68 361.96 360.02 361.32 0.0M
2024-05-23 362.11 362.74 360.55 360.74 0.0M
2024-05-22 360.85 362.29 360.48 362.10 0.0M
2024-05-21 361.30 361.99 360.25 360.86 0.0M
2024-05-20 359.41 361.40 359.39 360.86 0.0M
2024-05-17 358.40 358.78 356.79 358.75 0.0M
2024-05-16 356.47 358.21 356.27 358.21 0.0M
2024-05-15 354.62 356.35 354.62 356.17 0.0M
2024-05-14 353.34 354.42 352.64 354.42 0.0M
2024-05-13 351.92 353.50 351.24 353.23 0.0M
2024-05-10 349.77 351.19 349.77 350.85 0.0M
2024-05-08 348.91 349.99 347.97 348.84 0.0M
2024-05-07 349.75 349.75 347.68 349.17 0.0M
2024-05-06 348.10 349.66 348.02 349.52 0.0M
2024-05-03 346.75 347.74 346.12 347.70 0.0M
2024-05-02 345.98 347.72 345.74 346.54 0.0M
2024-05-01 344.51 345.79 344.30 345.54 0.0M
2024-04-30 344.91 345.15 343.73 344.98 0.0M
2024-04-29 344.97 345.61 344.20 345.31 0.0M
2024-04-26 340.99 344.77 340.86 344.59 0.0M
2024-04-25 342.08 342.39 338.20 339.38 0.0M
2024-04-24 345.56 345.72 341.76 341.92 0.0M
2024-04-23 343.01 344.21 342.27 344.21 0.0M
2024-04-22 342.49 343.30 341.95 342.62 0.0M
2024-04-19 342.96 343.12 340.94 342.98 0.0M
2024-04-18 344.34 345.47 342.94 343.73 0.0M
2024-04-17 344.62 345.40 342.82 343.05 0.0M
2024-04-16 345.60 345.60 343.17 344.03 0.0M
2024-04-15 348.72 348.81 346.53 346.56 0.0M
2024-04-12 351.63 353.66 348.70 348.98 0.0M
2024-04-11 352.04 352.59 349.47 351.50 0.0M
2024-04-10 353.55 354.67 350.75 352.47 0.0M
2024-04-09 352.96 354.59 352.50 352.84 0.0M
2024-04-08 351.03 353.09 350.85 352.70 0.0M
2024-04-05 348.87 350.43 348.64 350.14 0.0M
2024-04-04 348.22 350.60 347.73 350.28 0.0M
2024-04-03 344.45 347.66 344.33 347.44 0.0M
2024-04-02 344.16 344.84 343.15 344.19 0.0M
2024-03-28 344.02 345.00 343.44 344.30 0.0M
2024-03-27 342.00 344.82 342.00 344.32 0.0M
2024-03-26 341.12 342.71 341.12 342.05 0.0M
2024-03-25 340.65 341.73 339.92 341.26 0.0M
2024-03-22 340.30 341.28 340.16 340.61 0.0M
2024-03-21 339.51 341.12 339.50 340.99 0.0M
2024-03-20 342.21 342.21 338.09 338.60 0.0M
2024-03-19 341.09 342.10 339.91 342.10 0.0M
2024-03-18 343.77 344.06 340.75 341.03 0.0M
2024-03-15 344.42 344.49 342.39 343.48 0.0M
2024-03-14 346.24 346.56 343.78 344.06 0.0M
2024-03-13 345.44 346.87 343.91 345.69 0.0M
2024-03-12 341.64 345.28 341.45 344.99 0.0M
2024-03-11 338.89 342.51 338.86 341.24 0.0M
2024-03-08 339.83 340.04 338.23 339.72 0.0M
2024-03-07 338.48 340.05 337.26 339.66 0.0M
2024-03-06 338.48 338.48 336.71 338.03 0.0M
2024-03-05 338.05 340.51 337.47 338.24 0.0M
2024-03-04 340.93 340.93 336.67 337.90 0.0M
2024-03-01 339.26 340.68 338.20 340.68 0.0M
2024-02-29 338.18 338.72 335.24 338.58 0.0M
2024-02-28 336.94 337.69 335.57 336.71 0.0M
2024-02-27 337.11 337.21 335.21 337.05 0.0M
2024-02-26 338.41 338.94 336.19 336.66 0.0M
2024-02-23 337.93 342.47 337.59 338.37 0.0M
2024-02-22 337.47 337.64 335.96 337.13 0.0M
2024-02-21 338.39 338.39 336.28 336.64 0.0M
2024-02-20 339.14 339.60 337.63 338.05 0.0M
2024-02-19 340.69 340.69 338.30 339.41 0.0M
2024-02-16 336.94 338.50 336.73 338.50 0.0M
2024-02-15 338.35 338.56 335.57 337.19 0.0M
2024-02-14 336.19 338.19 335.22 338.13 0.0M
2024-02-13 340.52 340.59 335.81 336.37 0.0M
2024-02-12 340.13 340.90 339.24 340.59 0.0M
2024-02-09 338.49 339.37 337.86 338.97 0.0M
2024-02-08 337.92 339.35 337.70 338.68 0.0M
2024-02-07 339.17 339.78 337.04 337.85 0.0M
2024-02-06 338.91 339.21 336.91 338.74 0.0M
2024-02-05 343.77 344.04 338.43 338.43 0.0M
2024-02-02 345.01 346.03 343.19 343.60 0.0M
2024-02-01 344.98 345.73 344.47 344.89 0.0M
2024-01-31 345.91 346.45 345.00 345.82 0.0M
2024-01-30 346.13 347.13 344.76 345.05 0.0M
2024-01-29 343.20 345.54 342.32 345.22 0.0M
2024-01-26 341.69 342.70 341.23 342.54 0.0M
2024-01-25 340.93 342.04 340.43 341.83 0.0M
2024-01-24 339.92 341.26 339.84 340.81 0.0M
2024-01-23 340.03 340.57 338.73 339.56 0.0M
2024-01-22 342.11 342.77 339.02 340.67 0.0M
2024-01-19 342.38 342.94 340.79 341.55 0.0M
2024-01-18 341.85 342.79 341.53 341.76 0.0M
2024-01-17 344.17 344.17 340.13 340.88 0.0M
2024-01-16 346.18 346.18 343.91 344.84 0.0M
2024-01-15 350.37 350.49 346.79 347.33 0.0M
2024-01-12 349.21 351.40 348.76 350.14 0.0M
2024-01-11 350.32 351.82 348.74 349.00 0.0M
2024-01-10 349.31 350.98 349.18 349.98 0.0M
2024-01-09 348.12 349.52 347.54 348.96 0.0M
2024-01-08 346.37 347.81 345.41 347.75 0.0M
2024-01-05 347.38 347.76 346.03 346.29 0.0M
2024-01-04 347.16 347.37 345.71 346.56 0.0M
2024-01-03 348.69 348.92 345.08 345.67 0.0M
2024-01-02 346.07 348.32 345.98 348.29 0.0M