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
2025-09-28 389.95 391.15 389.25 390.48 0.0M
2025-09-26 389.95 391.15 389.25 390.48 0.0M
2025-09-25 390.01 392.61 389.11 389.05 0.0M
2025-09-24 390.07 390.60 388.51 388.62 0.0M
2025-09-23 390.34 390.75 389.31 389.88 0.0M
2025-09-22 391.25 392.00 389.82 390.19 0.0M
2025-09-19 392.64 393.43 391.29 391.66 0.0M
2025-09-18 392.13 394.15 391.80 392.99 0.0M
2025-09-17 392.46 394.07 391.95 391.95 0.0M
2025-09-16 392.55 393.57 391.96 392.00 0.0M
2025-09-15 391.13 393.04 390.31 392.03 0.0M
2025-09-12 389.76 391.87 389.72 390.64 0.0M
2025-09-11 392.18 392.18 389.42 389.42 0.0M
2025-09-10 391.95 393.57 391.95 392.08 0.0M
2025-09-09 393.95 394.28 390.82 391.14 0.0M
2025-09-08 392.36 406.72 390.48 394.48 0.0M
2025-09-05 391.00 392.77 391.00 391.39 0.0M
2025-09-04 389.02 391.04 388.80 389.95 0.0M
2025-09-03 388.72 391.21 388.51 388.53 0.0M
2025-09-02 393.92 394.39 387.33 387.33 0.0M
2025-09-01 391.20 394.05 390.99 393.39 0.0M
2025-08-29 391.78 392.72 390.26 390.76 0.0M
2025-08-28 390.61 393.27 390.41 391.98 0.0M
2025-08-27 389.68 391.69 389.68 390.61 0.0M
2025-08-26 389.46 389.50 388.20 388.56 0.0M
2025-08-25 386.80 389.91 386.80 388.78 0.0M
2025-08-22 383.68 386.94 383.68 386.56 0.0M
2025-08-21 383.23 384.46 382.24 383.90 0.0M
2025-08-20 381.25 383.66 381.13 382.66 0.0M
2025-08-19 384.26 385.06 382.38 382.38 0.0M
2025-08-18 383.20 384.60 382.87 383.80 0.0M
2025-08-15 384.91 385.08 382.17 382.33 0.0M
2025-08-14 385.35 386.15 384.28 384.28 0.0M
2025-08-13 387.07 387.98 384.92 385.37 0.0M
2025-08-12 388.26 388.63 386.35 387.24 0.0M
2025-08-11 389.69 390.48 387.11 387.11 0.0M
2025-08-08 389.53 389.90 388.60 388.98 0.0M
2025-08-07 386.96 388.92 386.37 388.92 0.0M
2025-08-06 388.60 389.97 386.63 386.63 0.0M
2025-08-05 387.99 389.53 387.83 387.83 0.0M
2025-08-04 387.20 388.62 386.70 387.42 0.0M
2025-08-01 391.27 391.27 386.33 386.33 0.0M
2025-07-31 391.67 393.16 391.28 392.34 0.0M
2025-07-30 390.95 392.61 390.37 391.29 0.0M
2025-07-29 394.35 395.20 390.96 391.94 0.0M
2025-07-28 395.70 396.83 393.38 393.46 0.0M
2025-07-27 392.17 394.34 394.34 394.34 0.0M
2025-07-25 392.17 395.05 392.07 394.34 0.0M
2025-07-24 392.46 393.28 391.75 391.75 0.0M
2025-07-23 388.73 392.26 388.73 391.59 0.0M
2025-07-22 388.45 388.76 386.79 387.41 0.0M
2025-07-21 387.04 388.90 387.04 388.24 0.0M
2025-07-18 386.89 388.11 386.05 386.47 0.0M
2025-07-17 385.28 387.00 385.10 386.54 0.0M
2025-07-16 386.73 387.49 385.43 385.60 0.0M
2025-07-15 386.28 387.48 386.17 386.84 0.0M
2025-07-14 384.76 386.12 384.14 385.27 0.0M
2025-07-11 387.11 387.71 386.33 386.81 0.0M
2025-07-10 384.47 386.95 384.18 386.24 0.0M
2025-07-09 383.71 385.01 383.24 384.03 0.0M
2025-07-08 379.28 383.27 379.28 382.90 0.0M
2025-07-07 378.97 380.26 377.99 379.11 0.0M
2025-07-04 377.67 378.32 376.45 378.27 0.0M
2025-07-03 375.06 378.59 374.59 377.87 0.0M
2025-07-02 375.14 375.93 374.30 374.81 0.0M
2025-07-01 374.37 375.54 374.20 374.49 0.0M
2025-06-30 374.02 374.75 372.34 372.84 0.0M
2025-06-27 369.61 372.72 369.61 372.58 0.0M
2025-06-26 370.43 371.11 368.71 369.17 0.0M
2025-06-25 368.86 370.76 368.86 369.72 0.0M
2025-06-24 366.06 369.10 366.06 368.55 0.0M
2025-06-23 365.99 366.25 362.54 364.30 0.0M
2025-06-20 368.42 368.49 366.34 366.34 0.0M
2025-06-19 367.77 369.29 367.48 368.45 0.0M
2025-06-18 369.76 370.39 368.12 368.93 0.0M
2025-06-17 370.54 370.71 369.05 369.53 0.0M
2025-06-16 368.93 371.67 368.93 370.60 0.0M
2025-06-13 370.51 370.51 368.44 368.69 0.0M
2025-06-12 372.62 373.40 371.57 372.29 0.0M
2025-06-11 372.44 373.01 371.47 372.57 0.0M
2025-06-10 371.58 373.13 371.09 372.38 0.0M
2025-06-09 371.93 372.89 371.05 371.05 0.0M
2025-06-07 370.21 370.89 370.89 370.89 0.0M
2025-06-06 370.21 371.15 370.16 370.89 0.0M
2025-06-05 369.04 371.09 369.04 370.24 0.0M
2025-06-04 366.34 369.13 366.34 368.50 0.0M
2025-06-03 364.83 366.46 364.83 365.57 0.0M
2025-06-02 363.13 365.39 362.81 364.63 0.0M
2025-05-30 358.37 363.56 358.26 362.38 0.0M
2025-05-29 357.23 357.97 357.21 357.87 0.0M
2025-05-28 358.27 358.84 357.10 357.27 0.0M
2025-05-27 358.24 359.66 356.88 357.92 0.0M
2025-05-26 357.57 359.53 357.57 358.58 0.0M
2025-05-23 357.14 359.56 353.96 356.42 0.0M
2025-05-22 358.33 358.70 355.95 356.47 0.0M
2025-05-21 357.50 358.69 357.02 358.39 0.0M
2025-05-20 355.32 357.48 355.29 357.12 0.0M
2025-05-19 356.72 356.79 353.62 354.72 0.0M
2025-05-16 357.25 357.41 355.20 356.12 0.0M
2025-05-15 357.13 357.92 355.83 356.50 0.0M
2025-05-14 356.30 358.75 356.30 357.45 0.0M
2025-05-13 354.66 357.51 354.66 357.00 0.0M
2025-05-12 351.58 354.01 351.58 353.29 0.0M
2025-05-09 351.72 353.04 350.83 350.83 0.0M
2025-05-08 350.82 350.82 349.38 350.07 0.0M
2025-05-07 348.65 349.56 347.87 349.04 0.0M
2025-05-06 348.61 349.29 346.74 348.42 0.0M
2025-05-05 350.69 350.69 347.89 348.50 0.0M
2025-05-02 346.42 350.47 346.42 350.40 0.0M
2025-05-01 345.78 346.18 344.76 344.90 0.0M
2025-04-30 345.92 346.53 344.87 345.79 0.0M
2025-04-29 346.03 346.84 343.43 344.68 0.0M
2025-04-28 343.82 345.83 343.58 345.24 0.0M
2025-04-25 343.98 344.54 341.61 342.90 0.0M
2025-04-24 341.52 343.05 340.60 342.37 0.0M
2025-04-23 339.39 342.03 339.39 341.58 0.0M
2025-04-22 336.95 337.95 334.80 337.56 0.0M
2025-04-17 333.69 336.27 333.06 336.12 0.0M
2025-04-16 333.63 333.85 332.18 332.83 0.0M
2025-04-15 333.48 335.85 333.34 334.47 0.0M
2025-04-14 330.93 333.24 330.86 332.94 0.0M
2025-04-11 327.15 328.36 325.37 326.20 0.0M
2025-04-10 328.60 336.08 327.22 328.43 0.0M
2025-04-09 321.83 321.83 314.55 316.44 0.0M
2025-04-08 322.49 328.15 322.49 327.19 0.0M
2025-04-07 317.66 319.88 306.34 318.34 0.0M
2025-04-04 340.74 341.14 324.92 325.84 0.0M
2025-04-03 346.92 347.23 341.25 342.13 0.0M
2025-04-02 349.09 349.58 346.48 347.47 0.0M
2025-04-01 347.33 349.06 346.85 349.05 0.0M
2025-03-31 348.73 348.73 344.70 345.80 0.0M
2025-03-28 350.25 351.06 348.38 349.24 0.0M
2025-03-27 350.82 350.95 348.98 350.12 0.0M
2025-03-26 352.24 352.99 350.37 350.37 0.0M
2025-03-25 350.99 352.93 350.57 351.95 0.0M
2025-03-24 349.74 350.67 348.99 349.30 0.0M
2025-03-21 349.09 349.17 347.70 348.88 0.0M
2025-03-20 350.52 350.52 346.94 348.29 0.0M
2025-03-19 350.41 351.30 348.54 349.76 0.0M
2025-03-18 348.92 350.61 348.92 350.57 0.0M
2025-03-17 346.96 348.73 346.80 348.46 0.0M
2025-03-14 343.02 345.97 343.02 345.72 0.0M
2025-03-13 343.48 343.64 341.84 342.31 0.0M
2025-03-12 342.93 344.39 341.89 343.18 0.0M
2025-03-11 344.86 345.88 341.46 341.91 0.0M
2025-03-10 351.46 351.88 344.62 344.62 0.0M
2025-03-07 350.06 350.56 347.19 350.56 0.0M
2025-03-06 349.55 351.53 348.17 349.52 0.0M
2025-03-05 347.07 352.30 347.07 348.92 0.0M
2025-03-04 353.18 353.18 345.17 345.91 0.0M
2025-03-03 355.55 356.40 353.52 353.87 0.0M
2025-02-28 357.07 357.19 353.97 355.02 0.0M
2025-02-27 361.18 364.14 356.73 357.77 0.0M
2025-02-26 352.88 362.16 352.88 360.62 0.0M
2025-02-25 349.99 352.69 349.99 352.46 0.0M
2025-02-24 349.72 350.28 349.14 350.16 0.0M
2025-02-21 352.51 352.78 349.24 350.54 0.0M
2025-02-20 351.95 352.20 351.13 351.51 0.0M
2025-02-19 352.44 352.68 349.61 350.86 0.0M
2025-02-18 353.80 354.53 350.58 352.50 0.0M
2025-02-17 352.59 354.41 352.41 353.56 0.0M
2025-02-14 352.54 353.48 351.60 352.37 0.0M
2025-02-13 348.42 351.19 348.07 351.18 0.0M
2025-02-12 349.72 349.72 347.57 347.94 0.0M
2025-02-11 350.10 350.47 349.20 350.13 0.0M
2025-02-10 348.28 349.70 348.28 349.51 0.0M
2025-02-07 348.58 349.22 347.99 348.69 0.0M
2025-02-06 347.63 348.13 346.59 348.13 0.0M
2025-02-05 346.26 347.51 345.12 346.16 0.0M
2025-02-04 344.24 345.62 342.55 345.45 0.0M
2025-02-03 344.25 344.25 340.66 343.08 0.0M
2025-01-31 345.57 347.66 345.15 347.37 0.0M
2025-01-30 343.80 344.82 343.01 344.45 0.0M
2025-01-29 344.43 344.99 343.00 343.32 0.0M
2025-01-28 344.45 344.81 342.60 343.04 0.0M
2025-01-27 343.38 344.09 341.53 343.56 0.0M
2025-01-24 340.93 348.17 340.93 343.41 0.0M
2025-01-23 339.38 340.82 338.54 340.41 0.0M
2025-01-22 339.09 340.33 338.56 338.99 0.0M
2025-01-21 335.79 338.84 335.50 338.84 0.0M
2025-01-20 336.85 337.74 335.63 336.06 0.0M
2025-01-17 337.57 338.08 336.67 337.57 0.0M
2025-01-16 339.82 341.36 337.56 338.09 0.0M
2025-01-15 338.14 343.05 338.14 339.51 0.0M
2025-01-14 334.39 337.52 334.39 337.33 0.0M
2025-01-13 334.88 339.45 332.84 333.02 0.0M
2025-01-10 336.45 337.50 334.16 334.16 0.0M
2025-01-09 337.18 337.70 336.39 336.64 0.0M
2025-01-08 340.00 340.28 336.29 336.74 0.0M
2025-01-07 341.22 342.43 339.59 340.07 0.0M
2025-01-06 341.02 341.08 340.29 340.85 0.0M
2025-01-03 339.95 341.72 339.93 341.72 0.0M
2025-01-02 332.28 340.11 332.28 340.11 0.0M