OMX Stockholm Benchmark Cap PI (OMXSBCAPPI)

OMXSBCAPPI
🏛️ 스웨덴 →
943.35
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-30 987.99 991.29 986.95 988.97 0.0M
2021-12-29 989.13 991.03 984.28 988.14 0.0M
2021-12-28 983.73 990.89 983.13 988.58 0.0M
2021-12-27 970.18 983.89 969.13 982.39 0.0M
2021-12-23 957.47 971.20 957.14 971.16 0.0M
2021-12-22 950.78 955.21 947.17 955.21 0.0M
2021-12-21 942.68 948.56 941.55 948.11 0.0M
2021-12-20 924.90 937.83 923.13 934.39 0.0M
2021-12-17 942.95 945.84 933.79 943.25 0.0M
2021-12-16 953.87 954.69 945.14 946.54 0.0M
2021-12-15 935.38 941.10 932.93 938.37 0.0M
2021-12-14 950.53 954.31 932.19 933.60 0.0M
2021-12-13 954.53 962.93 947.32 947.78 0.0M
2021-12-10 952.01 957.06 949.87 951.85 0.0M
2021-12-09 960.65 963.33 954.55 957.22 0.0M
2021-12-08 958.18 967.59 954.44 956.42 0.0M
2021-12-07 941.74 959.78 941.51 958.62 0.0M
2021-12-06 934.09 936.72 924.40 933.97 0.0M
2021-12-03 944.74 945.18 924.91 925.92 0.0M
2021-12-02 938.21 943.12 928.55 937.69 0.0M
2021-12-01 939.47 950.30 933.00 949.70 0.0M
2021-11-30 931.66 946.98 926.58 932.72 0.0M
2021-11-29 937.23 947.50 935.84 942.35 0.0M
2021-11-26 932.92 941.57 928.77 929.13 0.0M
2021-11-25 959.65 966.25 956.86 961.44 0.0M
2021-11-24 957.95 963.74 950.36 956.86 0.0M
2021-11-23 967.06 967.34 954.30 955.45 0.0M
2021-11-22 980.43 982.63 974.80 974.80 0.0M
2021-11-19 979.08 983.17 972.81 978.50 0.0M
2021-11-18 980.13 982.23 973.88 976.55 0.0M
2021-11-17 976.41 981.42 975.21 980.10 0.0M
2021-11-16 976.42 981.33 972.36 979.59 0.0M
2021-11-15 969.47 974.56 967.82 974.34 0.0M
2021-11-12 961.86 971.12 961.60 971.12 0.0M
2021-11-11 952.56 961.29 950.71 960.39 0.0M
2021-11-10 952.98 954.24 946.07 953.02 0.0M
2021-11-09 951.89 956.94 950.23 952.84 0.0M
2021-11-08 950.61 954.22 948.64 953.50 0.0M
2021-11-05 950.49 955.37 949.51 951.78 0.0M
2021-11-04 948.12 951.94 943.99 951.78 0.0M
2021-11-03 935.17 943.03 933.24 943.03 0.0M
2021-11-02 931.09 936.32 927.27 935.98 0.0M
2021-11-01 932.63 935.35 930.73 932.19 0.0M
2021-10-29 932.54 933.66 922.12 928.70 0.0M
2021-10-28 932.72 937.15 931.84 937.11 0.0M
2021-10-27 939.49 942.04 935.82 936.68 0.0M
2021-10-26 937.53 946.51 936.75 943.17 0.0M
2021-10-25 944.60 945.04 936.24 938.60 0.0M
2021-10-22 934.80 944.12 929.77 943.23 0.0M
2021-10-21 925.48 935.04 923.34 934.36 0.0M
2021-10-20 925.61 930.19 920.26 930.19 0.0M
2021-10-19 926.16 929.38 924.40 928.14 0.0M
2021-10-18 922.49 928.13 918.24 923.25 0.0M
2021-10-15 920.16 924.47 916.35 923.90 0.0M
2021-10-14 911.77 916.76 909.92 916.24 0.0M
2021-10-13 892.28 907.89 888.27 906.41 0.0M
2021-10-12 875.30 894.30 873.05 893.89 0.0M
2021-10-11 884.54 884.78 876.49 884.48 0.0M
2021-10-08 894.82 895.48 885.19 887.18 0.0M
2021-10-07 889.28 895.74 886.37 894.67 0.0M
2021-10-06 887.06 887.06 872.16 879.88 0.0M
2021-10-05 882.05 892.46 879.02 892.46 0.0M
2021-10-04 888.43 891.63 881.50 882.87 0.0M
2021-10-01 880.20 893.74 876.45 892.16 0.0M
2021-09-30 896.52 901.49 889.13 893.92 0.0M
2021-09-29 894.04 899.73 889.30 890.50 0.0M
2021-09-28 909.69 909.69 889.83 890.83 0.0M
2021-09-27 923.56 925.76 910.85 912.28 0.0M
2021-09-24 927.03 927.03 915.07 918.04 0.0M
2021-09-23 922.24 929.03 920.57 928.71 0.0M
2021-09-22 912.66 914.75 907.95 913.67 0.0M
2021-09-21 904.29 912.69 904.29 905.55 0.0M
2021-09-20 918.60 919.07 900.36 905.40 0.0M
2021-09-17 944.77 945.78 929.53 930.09 0.0M
2021-09-16 934.46 942.07 933.07 939.14 0.0M
2021-09-15 938.23 940.11 928.92 931.13 0.0M
2021-09-14 936.73 939.33 932.40 939.01 0.0M
2021-09-13 943.90 945.57 935.14 935.47 0.0M
2021-09-10 943.97 947.22 941.11 942.14 0.0M
2021-09-09 931.86 947.40 931.22 942.50 0.0M
2021-09-08 943.91 944.69 936.33 938.83 0.0M
2021-09-07 958.49 959.46 949.87 953.02 0.0M
2021-09-06 954.04 960.89 953.64 959.55 0.0M
2021-09-03 959.29 961.31 952.20 952.54 0.0M
2021-09-02 951.34 960.25 951.34 959.41 0.0M
2021-09-01 954.39 955.10 946.68 950.00 0.0M
2021-08-31 956.74 957.20 945.75 947.72 0.0M
2021-08-30 954.33 957.74 951.39 954.77 0.0M
2021-08-27 948.28 953.38 947.25 952.68 0.0M
2021-08-26 945.70 950.53 945.06 949.41 0.0M
2021-08-25 947.62 951.34 947.42 950.51 0.0M
2021-08-24 954.65 955.89 945.28 949.35 0.0M
2021-08-23 954.68 955.88 945.23 952.32 0.0M
2021-08-20 937.07 950.13 931.45 948.38 0.0M
2021-08-19 942.39 945.91 929.67 936.75 0.0M
2021-08-18 956.15 960.09 951.13 952.48 0.0M
2021-08-17 949.47 956.07 946.86 955.15 0.0M
2021-08-16 959.84 959.84 949.22 951.83 0.0M
2021-08-13 962.95 965.44 962.73 963.78 0.0M
2021-08-12 962.16 963.57 959.22 962.90 0.0M
2021-08-11 960.00 963.67 957.32 962.47 0.0M
2021-08-10 955.35 959.76 955.23 958.65 0.0M
2021-08-09 952.61 955.43 948.24 954.94 0.0M
2021-08-06 962.13 962.28 954.89 955.01 0.0M
2021-08-05 960.78 966.54 960.62 961.77 0.0M
2021-08-04 957.32 962.80 956.56 961.32 0.0M
2021-08-03 952.35 954.66 949.24 953.46 0.0M
2021-08-02 949.75 953.78 947.97 952.09 0.0M
2021-07-30 943.04 946.73 937.29 945.21 0.0M
2021-07-29 950.45 950.93 946.55 948.29 0.0M
2021-07-28 945.60 947.54 942.69 946.63 0.0M
2021-07-27 946.41 948.55 940.89 944.35 0.0M
2021-07-26 948.11 952.02 946.64 949.25 0.0M
2021-07-23 941.57 950.15 940.80 950.14 0.0M
2021-07-22 932.33 938.67 930.74 937.69 0.0M
2021-07-21 915.19 926.38 915.08 925.16 0.0M
2021-07-20 908.83 912.76 901.76 910.06 0.0M
2021-07-19 920.22 920.22 902.15 904.80 0.0M
2021-07-16 926.79 928.65 920.04 923.09 0.0M
2021-07-15 930.18 933.50 923.62 925.84 0.0M
2021-07-14 928.77 931.26 924.96 930.89 0.0M
2021-07-13 927.38 931.91 923.72 930.33 0.0M
2021-07-12 918.64 926.73 916.36 926.18 0.0M
2021-07-09 910.94 917.47 909.15 917.00 0.0M
2021-07-08 916.40 918.30 901.87 906.14 0.0M
2021-07-07 908.05 919.32 908.05 919.31 0.0M
2021-07-06 904.78 911.96 900.95 903.48 0.0M
2021-07-05 899.56 903.93 894.58 903.92 0.0M
2021-07-02 895.73 902.23 895.71 899.95 0.0M
2021-07-01 890.87 894.26 885.07 892.67 0.0M
2021-06-30 894.00 896.16 882.48 886.69 0.0M
2021-06-29 885.67 896.40 885.59 895.81 0.0M
2021-06-28 892.24 892.50 884.68 885.82 0.0M
2021-06-24 879.07 889.63 878.68 889.05 0.0M
2021-06-23 889.45 890.61 877.43 877.93 0.0M
2021-06-22 888.35 888.97 880.90 887.44 0.0M
2021-06-21 877.05 888.23 874.26 886.31 0.0M
2021-06-18 890.16 897.77 881.68 882.49 0.0M
2021-06-17 894.40 896.61 889.35 892.02 0.0M
2021-06-16 898.43 901.56 893.71 898.56 0.0M
2021-06-15 902.63 903.94 896.89 897.60 0.0M
2021-06-14 900.21 905.88 895.08 899.07 0.0M
2021-06-11 894.96 898.70 892.52 897.23 0.0M
2021-06-10 895.48 895.63 889.87 894.36 0.0M
2021-06-09 895.39 895.73 890.78 894.58 0.0M
2021-06-08 890.37 897.01 889.11 894.53 0.0M
2021-06-07 892.92 894.99 890.52 891.49 0.0M
2021-06-04 891.93 897.26 889.17 892.56 0.0M
2021-06-03 892.05 892.83 884.04 892.55 0.0M
2021-06-02 893.13 896.44 889.30 891.69 0.0M
2021-06-01 885.14 894.48 884.35 891.78 0.0M
2021-05-31 884.40 887.19 881.26 881.26 0.0M
2021-05-28 880.26 885.66 877.82 884.39 0.0M
2021-05-27 871.84 880.04 870.61 878.34 0.0M
2021-05-26 879.43 881.99 869.91 871.98 0.0M
2021-05-25 878.80 883.27 877.95 878.45 0.0M
2021-05-24 876.06 878.81 873.99 877.80 0.0M
2021-05-21 877.93 878.04 870.25 875.26 0.0M
2021-05-20 863.59 874.57 861.05 874.32 0.0M
2021-05-19 868.28 868.54 854.79 858.96 0.0M
2021-05-18 873.52 877.40 872.89 876.83 0.0M
2021-05-17 876.86 878.14 864.51 867.99 0.0M
2021-05-14 874.07 877.06 865.59 876.87 0.0M
2021-05-12 860.36 869.61 860.25 866.22 0.0M
2021-05-11 878.25 878.84 857.99 861.09 0.0M
2021-05-10 886.89 887.13 879.98 885.93 0.0M
2021-05-07 884.73 885.94 879.87 884.27 0.0M
2021-05-06 879.60 880.84 870.13 877.64 0.0M
2021-05-05 866.19 881.56 866.19 881.56 0.0M
2021-05-04 877.25 878.19 858.73 859.54 0.0M
2021-05-03 872.51 877.18 868.16 875.15 0.0M
2021-04-30 878.78 880.34 869.50 869.51 0.0M
2021-04-29 882.56 885.12 875.35 876.44 0.0M
2021-04-28 888.51 888.85 873.21 879.40 0.0M
2021-04-27 886.77 889.04 881.57 889.03 0.0M
2021-04-26 887.26 887.64 882.55 886.12 0.0M
2021-04-23 880.10 884.99 879.20 884.97 0.0M
2021-04-22 884.96 885.35 879.54 883.47 0.0M
2021-04-21 876.27 880.29 873.27 879.89 0.0M
2021-04-20 887.77 892.20 870.41 872.75 0.0M
2021-04-19 900.24 903.18 891.17 891.70 0.0M
2021-04-16 886.11 900.24 884.59 900.24 0.0M
2021-04-15 881.49 887.20 881.46 886.25 0.0M
2021-04-14 886.90 886.94 879.13 879.85 0.0M
2021-04-13 879.64 886.10 878.78 886.10 0.0M
2021-04-12 884.09 884.11 878.00 879.56 0.0M
2021-04-09 882.52 885.63 879.90 885.63 0.0M
2021-04-08 878.43 883.54 878.43 881.08 0.0M
2021-04-07 875.58 876.17 871.70 875.55 0.0M
2021-04-06 873.43 874.98 870.25 874.97 0.0M
2021-04-01 859.24 865.21 858.07 864.48 0.0M
2021-03-31 860.21 863.91 858.28 860.04 0.0M
2021-03-30 855.45 862.38 854.54 862.37 0.0M
2021-03-29 859.03 861.02 852.69 853.48 0.0M
2021-03-26 853.53 859.00 852.95 858.99 0.0M
2021-03-25 850.80 855.10 843.31 850.61 0.0M
2021-03-24 843.81 854.51 843.26 853.51 0.0M
2021-03-23 849.72 850.85 841.30 848.59 0.0M
2021-03-22 846.13 852.17 842.14 850.71 0.0M
2021-03-19 846.49 852.71 843.93 848.84 0.0M
2021-03-18 852.55 855.18 847.54 851.99 0.0M
2021-03-17 854.35 855.18 848.37 849.76 0.0M
2021-03-16 851.56 857.34 851.56 855.44 0.0M
2021-03-15 851.91 856.18 846.12 847.13 0.0M
2021-03-12 847.47 849.38 843.35 849.38 0.0M
2021-03-11 839.49 850.53 839.36 850.23 0.0M
2021-03-10 831.42 837.37 827.99 836.13 0.0M
2021-03-09 823.17 832.55 820.70 832.51 0.0M
2021-03-08 811.20 824.32 808.08 823.33 0.0M
2021-03-05 808.91 813.62 803.68 805.73 0.0M
2021-03-04 814.87 816.86 809.78 813.22 0.0M
2021-03-03 820.82 823.23 812.47 818.73 0.0M
2021-03-02 812.95 819.87 811.05 817.33 0.0M
2021-03-01 802.71 812.96 802.71 812.95 0.0M
2021-02-26 792.45 800.53 788.64 794.74 0.0M
2021-02-25 807.47 809.73 803.18 804.55 0.0M
2021-02-24 795.47 805.18 794.57 803.25 0.0M
2021-02-23 804.59 805.85 786.40 796.01 0.0M
2021-02-22 804.10 804.74 799.33 803.08 0.0M
2021-02-19 799.52 806.85 798.50 806.85 0.0M
2021-02-18 800.52 804.40 795.17 798.22 0.0M
2021-02-17 806.08 807.90 799.46 801.00 0.0M
2021-02-16 810.20 811.28 807.58 808.27 0.0M
2021-02-15 809.57 811.09 806.28 810.38 0.0M
2021-02-12 799.28 805.15 798.35 804.87 0.0M
2021-02-11 795.85 800.05 794.21 800.05 0.0M
2021-02-10 796.14 798.73 789.19 793.50 0.0M
2021-02-09 797.96 797.96 790.99 794.44 0.0M
2021-02-08 797.56 798.88 795.94 797.33 0.0M
2021-02-05 801.31 801.31 791.81 792.91 0.0M
2021-02-04 800.71 801.61 797.20 800.55 0.0M
2021-02-03 802.38 802.50 795.90 798.76 0.0M
2021-02-02 793.90 797.32 791.94 795.95 0.0M
2021-02-01 779.59 788.74 777.80 788.74 0.0M
2021-01-29 775.81 784.74 771.63 774.70 0.0M
2021-01-28 779.10 784.85 765.12 782.08 0.0M
2021-01-27 792.53 792.82 776.74 783.15 0.0M
2021-01-26 783.46 795.03 783.46 791.37 0.0M
2021-01-25 791.52 792.67 780.40 782.05 0.0M
2021-01-22 787.48 788.43 783.61 788.31 0.0M
2021-01-21 791.06 792.93 786.51 789.03 0.0M
2021-01-20 781.60 788.17 781.35 785.74 0.0M
2021-01-19 782.94 783.92 777.21 778.26 0.0M
2021-01-18 774.81 779.07 774.60 778.50 0.0M
2021-01-15 783.06 783.77 772.77 775.74 0.0M
2021-01-14 781.13 784.23 780.90 784.23 0.0M
2021-01-13 777.17 781.09 774.91 780.22 0.0M
2021-01-12 773.48 778.00 772.10 776.77 0.0M
2021-01-11 776.89 778.94 770.92 771.57 0.0M
2021-01-08 776.03 779.20 774.34 776.80 0.0M
2021-01-07 770.62 772.60 766.48 771.27 0.0M
2021-01-05 754.61 761.50 754.55 756.81 0.0M
2021-01-04 755.59 763.89 755.54 757.82 0.0M