OMX Stockholm Benchmark Cap GI (OMXSBCAPGI)

OMXSBCAPGI
🏛️ 스웨덴 →
2,360.72
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
2022-12-30 1,765.12 1,771.35 1,740.61 1,740.61 0.0M
2022-12-29 1,746.06 1,771.81 1,739.66 1,771.81 0.0M
2022-12-28 1,760.64 1,764.93 1,745.78 1,748.79 0.0M
2022-12-27 1,760.31 1,772.27 1,756.03 1,760.58 0.0M
2022-12-23 1,740.04 1,757.42 1,740.04 1,749.62 0.0M
2022-12-22 1,757.83 1,766.59 1,735.15 1,738.26 0.0M
2022-12-21 1,739.73 1,758.47 1,737.45 1,757.91 0.0M
2022-12-20 1,725.05 1,737.20 1,718.00 1,731.64 0.0M
2022-12-19 1,749.93 1,757.01 1,739.17 1,742.72 0.0M
2022-12-16 1,775.00 1,781.77 1,741.03 1,744.24 0.0M
2022-12-15 1,811.41 1,812.81 1,777.58 1,778.02 0.0M
2022-12-14 1,827.30 1,840.72 1,807.15 1,832.76 0.0M
2022-12-13 1,807.42 1,853.40 1,796.52 1,831.28 0.0M
2022-12-12 1,796.75 1,803.12 1,789.30 1,801.78 0.0M
2022-12-09 1,793.49 1,810.54 1,789.89 1,807.33 0.0M
2022-12-08 1,786.00 1,790.13 1,776.20 1,784.27 0.0M
2022-12-07 1,797.36 1,797.69 1,777.63 1,783.51 0.0M
2022-12-06 1,822.16 1,831.43 1,796.78 1,801.47 0.0M
2022-12-05 1,817.42 1,834.58 1,812.54 1,828.06 0.0M
2022-12-02 1,809.71 1,823.83 1,798.21 1,817.34 0.0M
2022-12-01 1,813.17 1,825.26 1,802.74 1,812.03 0.0M
2022-11-30 1,792.65 1,807.04 1,784.63 1,789.73 0.0M
2022-11-29 1,792.88 1,797.11 1,779.64 1,781.04 0.0M
2022-11-28 1,798.31 1,803.01 1,782.36 1,787.11 0.0M
2022-11-25 1,804.85 1,808.36 1,794.08 1,807.53 0.0M
2022-11-24 1,800.34 1,815.01 1,795.81 1,803.18 0.0M
2022-11-23 1,793.29 1,803.16 1,787.88 1,801.12 0.0M
2022-11-22 1,774.02 1,794.32 1,764.63 1,787.81 0.0M
2022-11-21 1,773.93 1,784.78 1,763.94 1,775.50 0.0M
2022-11-18 1,766.08 1,785.73 1,758.66 1,778.24 0.0M
2022-11-17 1,770.58 1,786.45 1,750.18 1,758.60 0.0M
2022-11-16 1,796.74 1,803.18 1,764.91 1,768.31 0.0M
2022-11-15 1,808.66 1,809.91 1,783.53 1,793.00 0.0M
2022-11-14 1,815.54 1,818.20 1,793.68 1,805.70 0.0M
2022-11-11 1,811.48 1,816.66 1,788.46 1,809.91 0.0M
2022-11-10 1,712.21 1,797.34 1,700.27 1,797.28 0.0M
2022-11-09 1,721.96 1,725.54 1,709.18 1,723.16 0.0M
2022-11-08 1,698.01 1,729.27 1,693.90 1,726.86 0.0M
2022-11-07 1,680.66 1,706.93 1,678.68 1,701.60 0.0M
2022-11-04 1,660.70 1,685.56 1,657.25 1,685.55 0.0M
2022-11-03 1,660.18 1,661.98 1,641.26 1,653.88 0.0M
2022-11-02 1,679.81 1,686.52 1,671.38 1,676.64 0.0M
2022-11-01 1,678.18 1,697.99 1,670.69 1,675.62 0.0M
2022-10-31 1,674.60 1,674.60 1,657.45 1,665.61 0.0M
2022-10-28 1,650.40 1,673.91 1,645.06 1,669.92 0.0M
2022-10-27 1,665.65 1,674.32 1,655.88 1,669.64 0.0M
2022-10-26 1,661.62 1,674.10 1,648.55 1,672.55 0.0M
2022-10-25 1,636.37 1,662.91 1,620.84 1,662.41 0.0M
2022-10-24 1,612.46 1,632.06 1,600.44 1,630.50 0.0M
2022-10-21 1,587.74 1,604.38 1,576.95 1,597.57 0.0M
2022-10-20 1,609.59 1,611.46 1,584.77 1,602.68 0.0M
2022-10-19 1,652.14 1,655.41 1,615.47 1,615.47 0.0M
2022-10-18 1,636.40 1,653.65 1,630.82 1,643.54 0.0M
2022-10-17 1,582.93 1,626.63 1,571.10 1,618.45 0.0M
2022-10-14 1,591.09 1,605.20 1,576.48 1,583.27 0.0M
2022-10-13 1,544.74 1,575.14 1,517.59 1,569.47 0.0M
2022-10-12 1,560.18 1,568.60 1,546.15 1,551.49 0.0M
2022-10-11 1,547.46 1,563.48 1,541.28 1,556.11 0.0M
2022-10-10 1,546.78 1,580.01 1,546.34 1,557.45 0.0M
2022-10-07 1,594.21 1,601.11 1,557.88 1,560.11 0.0M
2022-10-06 1,611.48 1,618.87 1,597.64 1,603.64 0.0M
2022-10-05 1,623.55 1,625.78 1,591.77 1,599.08 0.0M
2022-10-04 1,590.89 1,628.87 1,584.88 1,628.87 0.0M
2022-10-03 1,544.11 1,571.15 1,518.78 1,571.15 0.0M
2022-09-30 1,537.18 1,564.78 1,528.72 1,561.85 0.0M
2022-09-29 1,557.76 1,557.76 1,514.45 1,527.47 0.0M
2022-09-28 1,533.96 1,565.40 1,515.27 1,564.48 0.0M
2022-09-27 1,552.58 1,562.99 1,541.74 1,549.96 0.0M
2022-09-26 1,540.08 1,564.47 1,538.88 1,541.20 0.0M
2022-09-23 1,564.67 1,567.90 1,529.81 1,551.02 0.0M
2022-09-22 1,582.83 1,596.26 1,564.08 1,565.27 0.0M
2022-09-21 1,584.97 1,613.09 1,582.08 1,608.72 0.0M
2022-09-20 1,630.29 1,638.65 1,593.61 1,594.08 0.0M
2022-09-19 1,624.37 1,627.75 1,600.39 1,621.08 0.0M
2022-09-16 1,635.83 1,640.86 1,625.50 1,627.40 0.0M
2022-09-15 1,658.71 1,671.77 1,648.97 1,652.92 0.0M
2022-09-14 1,668.03 1,682.07 1,652.55 1,658.81 0.0M
2022-09-13 1,726.14 1,728.49 1,681.45 1,681.45 0.0M
2022-09-12 1,694.57 1,720.13 1,690.12 1,720.13 0.0M
2022-09-09 1,662.85 1,692.32 1,662.36 1,683.96 0.0M
2022-09-08 1,655.21 1,664.21 1,626.28 1,658.20 0.0M
2022-09-07 1,635.19 1,649.16 1,626.40 1,645.51 0.0M
2022-09-06 1,643.60 1,664.70 1,634.16 1,649.34 0.0M
2022-09-05 1,630.35 1,646.33 1,624.34 1,643.95 0.0M
2022-09-02 1,639.87 1,667.97 1,627.88 1,667.63 0.0M
2022-09-01 1,651.74 1,654.80 1,622.29 1,622.29 0.0M
2022-08-31 1,690.83 1,694.50 1,666.65 1,666.65 0.0M
2022-08-30 1,682.54 1,710.74 1,675.25 1,681.45 0.0M
2022-08-29 1,670.88 1,686.16 1,659.37 1,677.72 0.0M
2022-08-26 1,731.92 1,734.73 1,688.57 1,690.20 0.0M
2022-08-25 1,727.72 1,729.55 1,707.63 1,722.30 0.0M
2022-08-24 1,709.34 1,726.15 1,695.45 1,716.90 0.0M
2022-08-23 1,719.69 1,737.99 1,710.77 1,715.66 0.0M
2022-08-22 1,759.38 1,764.98 1,727.58 1,727.77 0.0M
2022-08-19 1,779.65 1,786.07 1,764.43 1,764.43 0.0M
2022-08-18 1,768.22 1,793.66 1,767.71 1,789.07 0.0M
2022-08-17 1,796.90 1,801.69 1,766.42 1,769.38 0.0M
2022-08-16 1,787.21 1,798.99 1,781.35 1,795.73 0.0M
2022-08-15 1,785.18 1,793.49 1,776.47 1,780.92 0.0M
2022-08-12 1,777.44 1,786.88 1,772.73 1,780.59 0.0M
2022-08-11 1,782.81 1,786.99 1,764.34 1,773.29 0.0M
2022-08-10 1,720.89 1,772.14 1,714.47 1,772.14 0.0M
2022-08-09 1,758.10 1,762.62 1,723.15 1,728.84 0.0M
2022-08-08 1,756.42 1,769.97 1,747.49 1,760.93 0.0M
2022-08-05 1,771.08 1,776.96 1,739.78 1,740.38 0.0M
2022-08-04 1,760.53 1,772.95 1,759.26 1,767.35 0.0M
2022-08-03 1,737.80 1,759.11 1,734.65 1,754.30 0.0M
2022-08-02 1,750.38 1,754.06 1,733.47 1,740.72 0.0M
2022-08-01 1,781.91 1,786.70 1,751.94 1,762.40 0.0M
2022-07-29 1,754.00 1,784.43 1,752.33 1,781.96 0.0M
2022-07-28 1,720.11 1,744.14 1,719.05 1,744.12 0.0M
2022-07-27 1,709.72 1,722.48 1,702.98 1,708.74 0.0M
2022-07-26 1,719.17 1,727.94 1,701.88 1,702.65 0.0M
2022-07-25 1,721.10 1,730.58 1,713.08 1,719.06 0.0M
2022-07-22 1,713.46 1,737.51 1,703.35 1,729.03 0.0M
2022-07-21 1,686.37 1,717.75 1,679.07 1,714.67 0.0M
2022-07-20 1,697.00 1,707.12 1,682.43 1,691.41 0.0M
2022-07-19 1,657.54 1,691.20 1,643.38 1,690.21 0.0M
2022-07-18 1,654.35 1,672.58 1,647.79 1,666.70 0.0M
2022-07-15 1,635.33 1,641.17 1,610.08 1,640.18 0.0M
2022-07-14 1,649.15 1,652.84 1,614.83 1,630.91 0.0M
2022-07-13 1,679.92 1,682.26 1,642.13 1,657.11 0.0M
2022-07-12 1,649.31 1,688.58 1,638.95 1,688.58 0.0M
2022-07-11 1,660.18 1,674.69 1,653.65 1,661.29 0.0M
2022-07-08 1,675.95 1,686.88 1,662.20 1,686.88 0.0M
2022-07-07 1,655.29 1,678.56 1,645.94 1,676.25 0.0M
2022-07-06 1,614.72 1,644.17 1,613.19 1,640.20 0.0M
2022-07-05 1,619.59 1,629.48 1,586.57 1,593.69 0.0M
2022-07-04 1,615.45 1,619.42 1,602.00 1,608.85 0.0M
2022-07-01 1,582.14 1,620.25 1,575.29 1,603.94 0.0M
2022-06-30 1,603.85 1,605.83 1,580.07 1,594.46 0.0M
2022-06-29 1,620.37 1,634.29 1,610.93 1,624.88 0.0M
2022-06-28 1,649.89 1,661.35 1,633.59 1,635.31 0.0M
2022-06-27 1,626.12 1,652.61 1,626.12 1,646.87 0.0M
2022-06-23 1,608.38 1,611.35 1,584.53 1,591.53 0.0M
2022-06-22 1,606.91 1,622.01 1,584.42 1,617.39 0.0M
2022-06-21 1,633.50 1,650.28 1,623.54 1,627.09 0.0M
2022-06-20 1,620.39 1,631.41 1,610.57 1,623.41 0.0M
2022-06-17 1,619.73 1,642.35 1,609.25 1,613.82 0.0M
2022-06-16 1,665.33 1,668.71 1,606.89 1,614.43 0.0M
2022-06-15 1,672.27 1,679.17 1,650.93 1,670.52 0.0M
2022-06-14 1,693.28 1,698.15 1,649.16 1,654.86 0.0M
2022-06-13 1,695.56 1,706.19 1,676.76 1,683.35 0.0M
2022-06-10 1,755.94 1,757.96 1,717.10 1,718.59 0.0M
2022-06-09 1,799.50 1,800.35 1,769.44 1,770.18 0.0M
2022-06-08 1,818.81 1,819.34 1,797.40 1,806.98 0.0M
2022-06-07 1,812.07 1,817.48 1,790.10 1,809.21 0.0M
2022-06-03 1,827.55 1,827.91 1,803.43 1,805.00 0.0M
2022-06-02 1,789.53 1,815.84 1,786.92 1,812.52 0.0M
2022-06-01 1,806.19 1,807.19 1,780.69 1,782.18 0.0M
2022-05-31 1,818.13 1,820.05 1,792.43 1,792.43 0.0M
2022-05-30 1,815.56 1,831.93 1,814.32 1,820.89 0.0M
2022-05-27 1,764.63 1,804.27 1,761.47 1,802.73 0.0M
2022-05-25 1,765.71 1,771.49 1,732.48 1,732.48 0.0M
2022-05-24 1,756.00 1,767.51 1,747.37 1,751.24 0.0M
2022-05-23 1,773.67 1,781.71 1,752.75 1,769.32 0.0M
2022-05-20 1,760.21 1,776.92 1,745.61 1,750.31 0.0M
2022-05-19 1,728.78 1,751.46 1,718.61 1,747.27 0.0M
2022-05-18 1,781.64 1,784.63 1,751.35 1,752.30 0.0M
2022-05-17 1,768.09 1,788.48 1,762.79 1,774.58 0.0M
2022-05-16 1,752.34 1,768.84 1,743.05 1,753.15 0.0M
2022-05-13 1,735.29 1,758.91 1,726.73 1,755.72 0.0M
2022-05-12 1,690.59 1,719.22 1,681.87 1,715.75 0.0M
2022-05-11 1,698.75 1,723.69 1,688.66 1,723.45 0.0M
2022-05-10 1,677.24 1,712.77 1,671.72 1,684.64 0.0M
2022-05-09 1,695.98 1,705.05 1,658.05 1,660.63 0.0M
2022-05-06 1,730.05 1,735.52 1,691.06 1,711.33 0.0M
2022-05-05 1,788.83 1,795.59 1,739.06 1,740.98 0.0M
2022-05-04 1,782.37 1,782.64 1,756.66 1,759.55 0.0M
2022-05-03 1,791.02 1,794.47 1,771.41 1,781.50 0.0M
2022-05-02 1,797.77 1,799.84 1,668.75 1,776.31 0.0M
2022-04-29 1,811.45 1,830.43 1,801.89 1,814.53 0.0M
2022-04-28 1,813.75 1,820.53 1,781.58 1,793.29 0.0M
2022-04-27 1,772.62 1,809.08 1,768.42 1,797.54 0.0M
2022-04-26 1,825.47 1,828.57 1,774.17 1,774.17 0.0M
2022-04-25 1,816.80 1,836.20 1,804.40 1,811.21 0.0M
2022-04-22 1,867.08 1,882.97 1,850.38 1,855.37 0.0M
2022-04-21 1,881.10 1,909.54 1,874.11 1,891.14 0.0M
2022-04-20 1,870.46 1,892.32 1,864.90 1,877.90 0.0M
2022-04-19 1,866.38 1,872.80 1,848.16 1,867.79 0.0M
2022-04-14 1,874.59 1,874.74 1,856.94 1,870.80 0.0M
2022-04-13 1,870.28 1,878.17 1,853.69 1,872.35 0.0M
2022-04-12 1,850.52 1,882.87 1,840.95 1,875.09 0.0M
2022-04-11 1,895.62 1,899.73 1,864.21 1,868.34 0.0M
2022-04-08 1,904.17 1,909.44 1,889.01 1,903.17 0.0M
2022-04-07 1,887.28 1,908.71 1,877.55 1,889.22 0.0M
2022-04-06 1,918.64 1,919.27 1,862.77 1,880.13 0.0M
2022-04-05 1,919.87 1,936.34 1,908.65 1,914.89 0.0M
2022-04-04 1,907.13 1,923.73 1,883.86 1,919.24 0.0M
2022-04-01 1,883.88 1,903.67 1,871.41 1,900.94 0.0M
2022-03-31 1,907.23 1,908.57 1,879.88 1,882.73 0.0M
2022-03-30 1,909.49 1,909.93 1,872.25 1,896.00 0.0M
2022-03-29 1,892.14 1,921.08 1,886.40 1,909.72 0.0M
2022-03-28 1,860.49 1,879.54 1,857.58 1,872.51 0.0M
2022-03-25 1,863.27 1,879.63 1,846.27 1,852.67 0.0M
2022-03-24 1,892.41 1,893.48 1,860.19 1,863.74 0.0M
2022-03-23 1,925.58 1,925.98 1,877.54 1,888.68 0.0M
2022-03-22 1,917.13 1,922.96 1,903.30 1,913.08 0.0M
2022-03-21 1,915.28 1,924.76 1,902.79 1,917.20 0.0M
2022-03-18 1,902.02 1,914.04 1,883.24 1,914.04 0.0M
2022-03-17 1,901.44 1,916.91 1,882.79 1,894.32 0.0M
2022-03-16 1,854.82 1,892.89 1,850.09 1,889.34 0.0M
2022-03-15 1,814.14 1,822.32 1,781.78 1,812.43 0.0M
2022-03-14 1,816.27 1,853.30 1,810.62 1,832.22 0.0M
2022-03-11 1,781.17 1,823.05 1,777.48 1,802.43 0.0M
2022-03-10 1,793.72 1,795.21 1,757.68 1,771.19 0.0M
2022-03-09 1,757.05 1,779.51 1,740.99 1,778.95 0.0M
2022-03-08 1,688.18 1,759.32 1,688.18 1,712.95 0.0M
2022-03-07 1,670.84 1,750.52 1,652.12 1,717.69 0.0M
2022-03-04 1,753.62 1,771.11 1,721.00 1,723.92 0.0M
2022-03-03 1,810.25 1,824.93 1,772.64 1,776.11 0.0M
2022-03-02 1,783.92 1,827.21 1,766.27 1,818.11 0.0M
2022-03-01 1,831.16 1,841.43 1,797.02 1,801.23 0.0M
2022-02-28 1,797.39 1,841.52 1,796.90 1,841.52 0.0M
2022-02-25 1,808.11 1,840.06 1,785.15 1,837.56 0.0M
2022-02-24 1,755.86 1,797.40 1,744.06 1,788.52 0.0M
2022-02-23 1,860.46 1,873.76 1,831.22 1,833.42 0.0M
2022-02-22 1,799.21 1,871.49 1,798.80 1,855.13 0.0M
2022-02-21 1,891.68 1,894.48 1,829.83 1,844.17 0.0M
2022-02-18 1,913.51 1,916.58 1,876.59 1,883.00 0.0M
2022-02-17 1,955.47 1,961.98 1,913.71 1,917.70 0.0M
2022-02-16 1,974.09 1,975.54 1,945.65 1,952.83 0.0M
2022-02-15 1,923.89 1,969.94 1,921.67 1,966.92 0.0M
2022-02-14 1,926.99 1,930.93 1,898.00 1,927.36 0.0M
2022-02-11 1,973.41 1,985.34 1,966.23 1,974.81 0.0M
2022-02-10 2,007.11 2,008.99 1,976.33 1,993.58 0.0M
2022-02-09 1,966.78 2,004.29 1,966.02 1,998.63 0.0M
2022-02-08 1,966.31 1,976.06 1,946.27 1,956.11 0.0M
2022-02-07 1,967.57 1,972.68 1,946.76 1,968.82 0.0M
2022-02-04 1,996.42 2,000.80 1,952.24 1,954.08 0.0M
2022-02-03 2,023.05 2,023.08 1,981.87 1,983.01 0.0M
2022-02-02 2,024.62 2,029.87 2,019.16 2,024.90 0.0M
2022-02-01 2,002.86 2,015.19 1,996.78 2,008.52 0.0M
2022-01-31 1,983.80 1,992.80 1,972.27 1,983.58 0.0M
2022-01-28 1,960.35 1,960.78 1,923.56 1,953.92 0.0M
2022-01-27 1,940.82 1,976.12 1,936.62 1,961.32 0.0M
2022-01-26 1,952.79 1,987.02 1,949.91 1,976.35 0.0M
2022-01-25 1,952.66 1,962.63 1,926.67 1,936.30 0.0M
2022-01-24 1,998.13 2,002.58 1,914.73 1,928.75 0.0M
2022-01-21 2,029.49 2,032.94 1,996.94 2,014.31 0.0M
2022-01-20 2,046.79 2,058.31 2,024.46 2,055.03 0.0M
2022-01-19 2,008.70 2,054.92 2,005.33 2,034.27 0.0M
2022-01-18 2,053.96 2,053.96 2,014.26 2,024.44 0.0M
2022-01-17 2,067.89 2,071.81 2,048.84 2,063.33 0.0M
2022-01-14 2,084.63 2,089.12 2,057.88 2,059.67 0.0M
2022-01-13 2,111.85 2,116.78 2,095.55 2,105.88 0.0M
2022-01-12 2,112.95 2,119.25 2,088.40 2,114.16 0.0M
2022-01-11 2,091.88 2,101.57 2,081.60 2,093.97 0.0M
2022-01-10 2,148.50 2,149.12 2,068.71 2,075.18 0.0M
2022-01-07 2,168.33 2,171.94 2,126.43 2,135.82 0.0M
2022-01-05 2,202.64 2,206.65 2,188.97 2,188.97 0.0M
2022-01-04 2,207.63 2,212.20 2,197.49 2,200.64 0.0M
2022-01-03 2,187.06 2,207.30 2,186.66 2,196.45 0.0M