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
2023-12-29 876.70 880.91 876.67 877.69 0.0M
2023-12-28 877.45 878.82 873.97 876.08 0.0M
2023-12-27 872.25 878.94 871.89 875.55 0.0M
2023-12-22 865.97 873.51 865.20 871.12 0.0M
2023-12-21 870.57 870.68 865.06 869.06 0.0M
2023-12-20 874.46 876.22 869.72 874.73 0.0M
2023-12-19 870.21 876.29 870.21 873.38 0.0M
2023-12-18 868.82 872.33 866.47 868.94 0.0M
2023-12-15 870.19 878.25 869.83 873.39 0.0M
2023-12-14 859.07 867.68 859.07 866.01 0.0M
2023-12-13 847.93 850.98 844.19 844.19 0.0M
2023-12-12 849.88 851.37 846.40 847.62 0.0M
2023-12-11 842.48 850.88 841.88 850.85 0.0M
2023-12-08 835.78 845.22 834.82 842.46 0.0M
2023-12-07 835.38 837.46 830.98 836.19 0.0M
2023-12-06 829.32 839.10 827.17 836.80 0.0M
2023-12-05 818.58 829.17 818.58 828.28 0.0M
2023-12-04 820.73 826.19 819.14 820.52 0.0M
2023-12-01 815.30 821.29 815.09 820.63 0.0M
2023-11-30 815.71 818.64 811.90 813.75 0.0M
2023-11-29 806.73 816.60 806.64 814.63 0.0M
2023-11-28 809.94 811.33 804.89 807.45 0.0M
2023-11-27 812.49 815.14 810.37 812.54 0.0M
2023-11-24 811.91 814.06 811.56 813.61 0.0M
2023-11-23 809.70 816.07 808.65 812.71 0.0M
2023-11-22 803.65 811.43 803.50 808.35 0.0M
2023-11-21 806.65 808.06 801.26 802.03 0.0M
2023-11-20 803.47 807.67 800.55 806.70 0.0M
2023-11-17 795.61 805.13 795.61 802.85 0.0M
2023-11-16 799.70 800.92 791.84 792.95 0.0M
2023-11-15 796.85 806.79 795.99 801.15 0.0M
2023-11-14 772.57 795.47 771.37 795.47 0.0M
2023-11-13 773.26 775.27 769.18 771.36 0.0M
2023-11-10 773.07 773.37 765.51 769.97 0.0M
2023-11-09 768.61 779.39 768.35 778.66 0.0M
2023-11-08 765.34 772.42 764.37 768.34 0.0M
2023-11-07 767.15 771.79 766.23 768.86 0.0M
2023-11-06 777.13 777.38 767.58 771.08 0.0M
2023-11-03 770.11 774.41 770.07 772.12 0.0M
2023-11-02 755.06 770.81 755.02 766.39 0.0M
2023-11-01 753.02 753.71 744.84 749.73 0.0M
2023-10-31 744.65 752.71 744.23 751.30 0.0M
2023-10-30 740.21 746.21 740.10 742.85 0.0M
2023-10-27 743.66 747.61 736.97 739.61 0.0M
2023-10-26 735.77 746.84 733.86 743.91 0.0M
2023-10-25 747.11 748.50 737.19 744.27 0.0M
2023-10-24 742.08 748.26 738.43 746.47 0.0M
2023-10-23 748.65 749.31 735.87 742.44 0.0M
2023-10-20 753.84 753.84 745.53 746.47 0.0M
2023-10-19 765.50 770.27 760.08 761.21 0.0M
2023-10-18 778.34 780.62 768.43 768.76 0.0M
2023-10-17 785.64 785.70 774.15 780.55 0.0M
2023-10-16 789.66 791.85 783.82 788.14 0.0M
2023-10-13 796.51 797.04 788.29 788.93 0.0M
2023-10-12 798.55 808.45 798.22 798.96 0.0M
2023-10-11 791.39 795.21 790.22 793.88 0.0M
2023-10-10 779.46 793.88 779.28 793.36 0.0M
2023-10-09 775.50 778.21 770.60 771.57 0.0M
2023-10-06 772.23 778.73 770.31 778.73 0.0M
2023-10-05 767.46 775.45 767.46 771.19 0.0M
2023-10-04 764.52 769.80 762.04 766.53 0.0M
2023-10-03 774.61 779.30 768.76 769.37 0.0M
2023-10-02 783.06 789.03 774.46 778.27 0.0M
2023-09-29 778.00 785.74 777.99 782.07 0.0M
2023-09-28 770.98 775.06 767.46 774.89 0.0M
2023-09-27 772.88 776.79 769.74 771.24 0.0M
2023-09-26 779.47 779.60 770.17 772.60 0.0M
2023-09-25 784.55 787.70 777.11 782.50 0.0M
2023-09-22 787.63 790.63 784.86 786.05 0.0M
2023-09-21 793.59 796.25 788.58 790.97 0.0M
2023-09-20 790.77 801.27 790.47 799.93 0.0M
2023-09-19 793.13 796.83 788.35 790.35 0.0M
2023-09-18 798.33 799.01 793.37 794.95 0.0M
2023-09-15 801.59 805.79 799.13 799.13 0.0M
2023-09-14 786.07 797.76 784.74 796.76 0.0M
2023-09-13 787.72 788.49 780.59 785.98 0.0M
2023-09-12 796.54 797.71 789.88 790.81 0.0M
2023-09-11 793.81 798.59 792.75 795.98 0.0M
2023-09-08 797.40 798.00 788.19 792.39 0.0M
2023-09-07 801.16 803.73 793.24 795.80 0.0M
2023-09-06 801.09 806.04 796.76 803.80 0.0M
2023-09-05 798.56 805.82 797.88 803.46 0.0M
2023-09-04 799.25 805.03 799.16 800.69 0.0M
2023-09-01 795.63 802.33 793.45 797.34 0.0M
2023-08-31 796.65 800.93 794.88 797.80 0.0M
2023-08-30 799.31 800.48 793.83 796.10 0.0M
2023-08-29 793.69 798.96 793.52 797.98 0.0M
2023-08-28 786.97 793.13 786.84 791.97 0.0M
2023-08-25 777.20 787.49 776.99 782.00 0.0M
2023-08-24 789.59 794.30 781.31 781.47 0.0M
2023-08-23 784.86 787.36 783.41 785.81 0.0M
2023-08-22 782.00 787.43 780.30 784.34 0.0M
2023-08-21 780.97 787.09 777.72 777.91 0.0M
2023-08-18 782.20 784.11 777.30 782.55 0.0M
2023-08-17 791.40 791.53 785.64 786.45 0.0M
2023-08-16 793.43 798.29 792.63 796.77 0.0M
2023-08-15 805.87 806.08 794.34 796.88 0.0M
2023-08-14 802.60 808.85 801.45 806.02 0.0M
2023-08-11 811.53 811.88 804.02 806.24 0.0M
2023-08-10 809.98 816.83 809.53 814.22 0.0M
2023-08-09 807.27 813.56 806.93 808.12 0.0M
2023-08-08 803.58 808.21 800.89 802.85 0.0M
2023-08-07 806.33 809.40 802.80 808.29 0.0M
2023-08-04 805.79 810.14 803.35 809.55 0.0M
2023-08-03 807.96 809.33 801.76 803.80 0.0M
2023-08-02 814.03 815.18 805.16 812.17 0.0M
2023-08-01 822.42 823.27 819.53 819.63 0.0M
2023-07-31 823.15 826.08 821.64 823.98 0.0M
2023-07-28 822.12 826.38 820.76 824.87 0.0M
2023-07-27 822.05 828.93 819.83 824.72 0.0M
2023-07-26 823.80 823.80 813.10 818.57 0.0M
2023-07-25 818.71 825.96 815.19 825.35 0.0M
2023-07-24 809.62 819.45 809.62 818.34 0.0M
2023-07-21 807.63 813.48 803.89 813.33 0.0M
2023-07-20 809.89 812.55 803.47 812.18 0.0M
2023-07-19 820.58 821.36 813.04 815.56 0.0M
2023-07-18 814.81 819.47 812.42 819.22 0.0M
2023-07-17 809.41 811.72 805.62 811.46 0.0M
2023-07-14 817.55 817.92 811.02 814.72 0.0M
2023-07-13 822.46 823.67 818.90 819.91 0.0M
2023-07-12 816.29 823.19 811.27 822.64 0.0M
2023-07-11 816.64 817.27 809.16 814.68 0.0M
2023-07-10 811.45 813.95 807.71 812.11 0.0M
2023-07-07 809.72 816.65 806.14 814.07 0.0M
2023-07-06 819.68 821.50 807.22 809.68 0.0M
2023-07-05 827.73 831.11 823.83 825.39 0.0M
2023-07-04 829.37 833.11 828.63 832.59 0.0M
2023-07-03 835.55 835.69 828.87 828.92 0.0M
2023-06-30 828.72 836.15 828.61 834.46 0.0M
2023-06-29 820.96 828.62 820.94 826.39 0.0M
2023-06-28 818.03 823.45 817.94 822.13 0.0M
2023-06-27 814.02 814.52 806.47 813.74 0.0M
2023-06-26 810.11 813.94 802.11 813.07 0.0M
2023-06-22 814.68 814.68 808.65 813.14 0.0M
2023-06-21 826.89 826.93 820.03 821.92 0.0M
2023-06-20 832.85 833.43 828.25 829.06 0.0M
2023-06-19 842.62 842.69 833.83 834.79 0.0M
2023-06-16 847.62 849.23 844.49 847.32 0.0M
2023-06-15 844.01 847.68 838.30 844.44 0.0M
2023-06-14 846.66 848.49 843.82 846.89 0.0M
2023-06-13 847.82 850.46 844.57 848.28 0.0M
2023-06-12 845.53 846.53 839.82 841.54 0.0M
2023-06-09 843.28 843.77 839.14 842.27 0.0M
2023-06-08 841.57 845.36 839.42 842.25 0.0M
2023-06-07 843.16 847.37 842.77 844.40 0.0M
2023-06-05 841.97 846.82 838.48 840.16 0.0M
2023-06-02 829.36 841.32 829.28 840.69 0.0M
2023-06-01 822.54 824.74 818.33 823.55 0.0M
2023-05-31 817.79 823.44 815.70 817.45 0.0M
2023-05-30 826.30 832.24 823.35 823.73 0.0M
2023-05-29 833.69 834.21 823.45 825.27 0.0M
2023-05-26 819.71 831.57 818.73 829.90 0.0M
2023-05-25 820.59 821.22 814.38 815.97 0.0M
2023-05-24 828.40 828.40 817.55 818.70 0.0M
2023-05-23 836.99 840.76 834.61 835.29 0.0M
2023-05-22 839.07 839.74 835.54 839.32 0.0M
2023-05-19 836.39 842.76 835.70 840.48 0.0M
2023-05-17 822.41 825.96 821.72 825.08 0.0M
2023-05-16 827.66 830.99 822.26 824.04 0.0M
2023-05-15 828.07 831.16 826.76 831.16 0.0M
2023-05-12 827.93 830.09 823.23 824.97 0.0M
2023-05-11 819.40 828.12 818.50 824.57 0.0M
2023-05-10 821.57 824.59 809.49 816.79 0.0M
2023-05-09 827.62 827.66 815.95 821.36 0.0M
2023-05-08 831.39 831.54 826.21 829.48 0.0M
2023-05-05 826.45 830.81 820.49 830.81 0.0M
2023-05-04 823.58 826.71 820.61 824.74 0.0M
2023-05-03 828.56 833.03 824.17 827.89 0.0M
2023-05-02 841.21 841.21 825.74 826.44 0.0M
2023-04-28 842.71 844.56 831.31 840.21 0.0M
2023-04-27 829.05 842.36 823.90 839.02 0.0M
2023-04-26 830.68 830.71 820.20 828.49 0.0M
2023-04-25 835.20 835.35 828.14 831.48 0.0M
2023-04-24 833.23 839.64 832.97 837.10 0.0M
2023-04-21 835.49 837.60 828.77 833.00 0.0M
2023-04-20 836.69 838.37 832.33 834.39 0.0M
2023-04-19 838.76 839.49 834.23 836.41 0.0M
2023-04-18 840.43 845.41 838.05 841.29 0.0M
2023-04-17 843.40 845.53 838.82 839.93 0.0M
2023-04-14 834.57 841.87 834.40 839.89 0.0M
2023-04-13 828.06 830.95 824.62 830.67 0.0M
2023-04-12 827.49 836.96 825.10 826.91 0.0M
2023-04-11 820.83 825.22 819.63 825.22 0.0M
2023-04-06 810.47 813.87 808.36 813.17 0.0M
2023-04-05 821.15 821.19 806.81 809.76 0.0M
2023-04-04 825.73 833.76 824.27 825.94 0.0M
2023-04-03 824.17 825.08 820.58 821.65 0.0M
2023-03-31 817.56 827.37 815.07 826.62 0.0M
2023-03-30 802.09 818.01 801.85 818.01 0.0M
2023-03-29 791.30 800.18 791.02 800.18 0.0M
2023-03-28 793.97 794.99 784.86 786.89 0.0M
2023-03-27 786.33 793.51 782.72 787.26 0.0M
2023-03-24 789.60 790.44 776.05 778.13 0.0M
2023-03-23 791.74 795.61 783.96 794.49 0.0M
2023-03-22 798.70 800.08 794.90 796.64 0.0M
2023-03-21 795.04 802.76 794.13 799.27 0.0M
2023-03-20 771.70 793.39 762.93 789.01 0.0M
2023-03-17 797.03 800.59 774.26 778.36 0.0M
2023-03-16 793.12 795.96 776.87 792.80 0.0M
2023-03-15 811.45 811.45 782.14 782.15 0.0M
2023-03-14 799.66 816.91 797.90 813.62 0.0M
2023-03-13 816.59 817.58 792.11 800.94 0.0M
2023-03-10 819.09 821.97 809.32 814.06 0.0M
2023-03-09 834.64 835.98 826.40 833.18 0.0M
2023-03-08 833.53 838.31 833.43 835.99 0.0M
2023-03-07 842.39 846.42 835.96 836.45 0.0M
2023-03-06 843.76 845.65 839.61 843.28 0.0M
2023-03-03 829.61 841.34 829.61 840.95 0.0M
2023-03-02 822.88 829.28 821.32 826.67 0.0M
2023-03-01 832.60 837.62 826.04 827.29 0.0M
2023-02-28 829.44 833.03 824.43 831.81 0.0M
2023-02-27 824.16 835.40 824.16 832.33 0.0M
2023-02-24 833.38 835.34 818.10 821.32 0.0M
2023-02-23 830.11 836.09 830.07 830.62 0.0M
2023-02-22 828.35 829.96 821.02 829.15 0.0M
2023-02-21 836.64 840.01 828.92 830.39 0.0M
2023-02-20 842.40 844.04 836.54 838.07 0.0M
2023-02-17 838.76 844.62 834.39 840.98 0.0M
2023-02-16 848.97 850.13 838.78 844.70 0.0M
2023-02-15 836.17 845.26 833.77 845.26 0.0M
2023-02-14 840.47 846.59 834.75 837.91 0.0M
2023-02-13 828.92 838.07 827.42 837.71 0.0M
2023-02-10 835.05 835.40 820.55 825.61 0.0M
2023-02-09 846.85 848.28 837.36 838.66 0.0M
2023-02-08 849.21 850.61 841.28 841.31 0.0M
2023-02-07 846.46 847.65 841.75 843.67 0.0M
2023-02-06 855.52 855.68 843.14 845.36 0.0M
2023-02-03 853.80 861.20 849.72 860.45 0.0M
2023-02-02 834.50 859.93 834.11 859.89 0.0M
2023-02-01 822.22 830.57 821.81 827.92 0.0M
2023-01-31 823.37 824.78 817.02 822.13 0.0M
2023-01-30 823.83 826.94 820.54 825.18 0.0M
2023-01-27 825.19 829.28 822.72 827.62 0.0M
2023-01-26 825.73 827.69 819.63 822.61 0.0M
2023-01-25 829.53 830.70 821.13 825.18 0.0M
2023-01-24 834.05 834.74 825.40 829.98 0.0M
2023-01-23 825.78 833.43 825.24 832.96 0.0M
2023-01-20 816.75 821.88 814.51 821.48 0.0M
2023-01-19 824.27 826.57 811.93 811.93 0.0M
2023-01-18 832.13 838.60 827.53 830.47 0.0M
2023-01-17 832.57 833.55 827.09 829.10 0.0M
2023-01-16 829.28 833.24 825.07 833.12 0.0M
2023-01-13 828.35 830.45 822.28 827.12 0.0M
2023-01-12 823.61 833.16 818.73 829.71 0.0M
2023-01-11 813.07 824.86 812.98 822.00 0.0M
2023-01-10 810.60 813.38 807.52 811.93 0.0M
2023-01-09 803.10 815.69 803.10 815.69 0.0M
2023-01-05 789.45 796.26 786.87 795.47 0.0M
2023-01-04 784.65 791.24 784.06 791.19 0.0M
2023-01-03 774.98 787.86 774.87 782.19 0.0M
2023-01-02 769.50 776.58 769.04 776.58 0.0M