OMX Stockholm Construction and Materials GI Index (SX5010GI)

SX5010GI
🏛️ 스웨덴 →
5,372.62
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
2023-12-29 5,178.35 5,207.13 5,178.35 5,179.13 0.0M
2023-12-28 5,179.17 5,184.21 5,154.74 5,173.42 0.0M
2023-12-27 5,149.21 5,181.13 5,141.99 5,161.71 0.0M
2023-12-22 5,118.19 5,181.97 5,118.19 5,162.02 0.0M
2023-12-21 5,133.76 5,141.57 5,101.81 5,140.94 0.0M
2023-12-20 5,126.32 5,186.61 5,116.89 5,171.88 0.0M
2023-12-19 5,110.64 5,147.22 5,106.38 5,126.55 0.0M
2023-12-18 5,111.33 5,136.39 5,082.05 5,097.34 0.0M
2023-12-15 5,117.85 5,186.73 5,107.75 5,152.14 0.0M
2023-12-14 5,008.72 5,102.43 5,008.72 5,101.10 0.0M
2023-12-13 4,930.19 4,952.62 4,864.23 4,864.23 0.0M
2023-12-12 4,980.35 4,992.10 4,925.21 4,925.21 0.0M
2023-12-11 4,919.60 4,992.47 4,912.30 4,979.22 0.0M
2023-12-08 4,861.45 4,924.48 4,852.47 4,900.40 0.0M
2023-12-07 4,857.12 4,868.34 4,810.86 4,854.17 0.0M
2023-12-06 4,799.49 4,881.79 4,781.79 4,873.35 0.0M
2023-12-05 4,708.48 4,790.18 4,708.48 4,785.11 0.0M
2023-12-04 4,736.51 4,770.21 4,704.15 4,713.57 0.0M
2023-12-01 4,715.59 4,749.28 4,707.55 4,749.28 0.0M
2023-11-30 4,730.62 4,742.87 4,710.68 4,716.54 0.0M
2023-11-29 4,656.23 4,739.72 4,656.23 4,731.05 0.0M
2023-11-28 4,695.90 4,700.17 4,637.17 4,652.96 0.0M
2023-11-27 4,727.04 4,743.98 4,699.60 4,711.20 0.0M
2023-11-24 4,727.54 4,732.79 4,694.65 4,726.87 0.0M
2023-11-23 4,705.58 4,763.34 4,693.58 4,718.23 0.0M
2023-11-22 4,682.03 4,713.76 4,659.15 4,691.86 0.0M
2023-11-21 4,690.61 4,703.69 4,655.89 4,658.18 0.0M
2023-11-20 4,688.19 4,717.74 4,670.64 4,677.27 0.0M
2023-11-17 4,628.93 4,728.15 4,628.93 4,696.45 0.0M
2023-11-16 4,659.00 4,696.52 4,586.43 4,610.39 0.0M
2023-11-15 4,704.53 4,784.71 4,636.87 4,680.29 0.0M
2023-11-14 4,448.09 4,652.57 4,439.16 4,649.20 0.0M
2023-11-13 4,465.75 4,465.75 4,422.38 4,443.90 0.0M
2023-11-10 4,458.49 4,466.53 4,401.48 4,449.54 0.0M
2023-11-09 4,449.92 4,505.15 4,442.50 4,504.79 0.0M
2023-11-08 4,406.68 4,461.37 4,392.37 4,433.58 0.0M
2023-11-07 4,425.36 4,443.11 4,404.25 4,426.93 0.0M
2023-11-06 4,526.87 4,526.87 4,433.44 4,453.55 0.0M
2023-11-03 4,435.45 4,483.33 4,422.77 4,475.98 0.0M
2023-11-02 4,326.60 4,467.99 4,324.34 4,402.98 0.0M
2023-11-01 4,349.63 4,349.63 4,246.56 4,286.68 0.0M
2023-10-31 4,266.41 4,342.53 4,265.45 4,337.24 0.0M
2023-10-30 4,253.95 4,270.86 4,234.13 4,257.15 0.0M
2023-10-27 4,202.26 4,223.53 4,188.93 4,216.89 0.0M
2023-10-26 4,118.70 4,199.92 4,115.80 4,187.07 0.0M
2023-10-25 4,252.87 4,271.54 4,126.38 4,179.80 0.0M
2023-10-24 4,215.10 4,236.36 4,184.50 4,229.32 0.0M
2023-10-23 4,219.61 4,229.10 4,154.23 4,213.79 0.0M
2023-10-20 4,239.44 4,244.72 4,185.33 4,210.36 0.0M
2023-10-19 4,266.49 4,321.55 4,266.49 4,285.65 0.0M
2023-10-18 4,372.54 4,383.34 4,289.90 4,292.82 0.0M
2023-10-17 4,436.46 4,436.46 4,358.06 4,393.24 0.0M
2023-10-16 4,474.75 4,478.02 4,412.04 4,450.87 0.0M
2023-10-13 4,555.38 4,559.87 4,467.06 4,468.57 0.0M
2023-10-12 4,617.49 4,656.58 4,569.71 4,573.64 0.0M
2023-10-11 4,580.42 4,604.66 4,560.70 4,580.95 0.0M
2023-10-10 4,506.39 4,596.61 4,506.39 4,596.16 0.0M
2023-10-09 4,482.34 4,517.23 4,462.25 4,469.17 0.0M
2023-10-06 4,479.85 4,503.65 4,438.92 4,503.65 0.0M
2023-10-05 4,429.13 4,496.20 4,429.13 4,465.74 0.0M
2023-10-04 4,402.76 4,445.59 4,397.72 4,423.39 0.0M
2023-10-03 4,453.01 4,489.99 4,430.29 4,439.24 0.0M
2023-10-02 4,529.17 4,564.92 4,458.07 4,480.53 0.0M
2023-09-29 4,512.73 4,558.44 4,512.73 4,530.07 0.0M
2023-09-28 4,422.15 4,479.11 4,416.05 4,479.11 0.0M
2023-09-27 4,387.67 4,449.02 4,387.50 4,429.18 0.0M
2023-09-26 4,409.78 4,421.11 4,362.73 4,371.19 0.0M
2023-09-25 4,458.08 4,468.46 4,394.14 4,434.03 0.0M
2023-09-22 4,471.93 4,481.10 4,442.83 4,461.10 0.0M
2023-09-21 4,557.25 4,561.34 4,476.08 4,480.08 0.0M
2023-09-20 4,510.37 4,625.98 4,510.37 4,607.57 0.0M
2023-09-19 4,545.84 4,577.51 4,495.46 4,508.95 0.0M
2023-09-18 4,544.17 4,549.66 4,508.97 4,547.34 0.0M
2023-09-15 4,559.66 4,585.97 4,549.21 4,549.21 0.0M
2023-09-14 4,479.56 4,520.55 4,461.30 4,512.41 0.0M
2023-09-13 4,513.00 4,513.13 4,473.57 4,487.45 0.0M
2023-09-12 4,635.41 4,644.70 4,526.99 4,530.26 0.0M
2023-09-11 4,643.92 4,660.46 4,616.84 4,635.44 0.0M
2023-09-08 4,683.03 4,693.00 4,619.11 4,647.89 0.0M
2023-09-07 4,697.12 4,719.84 4,640.35 4,675.15 0.0M
2023-09-06 4,712.13 4,724.26 4,670.07 4,691.65 0.0M
2023-09-05 4,704.26 4,756.10 4,700.58 4,731.89 0.0M
2023-09-04 4,687.60 4,753.35 4,687.60 4,718.52 0.0M
2023-09-01 4,678.54 4,707.77 4,651.42 4,673.76 0.0M
2023-08-31 4,649.05 4,705.28 4,649.05 4,690.84 0.0M
2023-08-30 4,690.32 4,694.97 4,639.28 4,646.26 0.0M
2023-08-29 4,675.89 4,709.42 4,633.57 4,676.91 0.0M
2023-08-28 4,641.05 4,673.86 4,634.28 4,666.42 0.0M
2023-08-25 4,556.30 4,625.75 4,556.30 4,590.87 0.0M
2023-08-24 4,628.42 4,670.35 4,584.07 4,584.07 0.0M
2023-08-23 4,559.16 4,600.37 4,556.32 4,591.43 0.0M
2023-08-22 4,529.39 4,579.41 4,526.73 4,560.89 0.0M
2023-08-21 4,523.72 4,549.16 4,495.83 4,499.01 0.0M
2023-08-18 4,538.42 4,562.48 4,510.01 4,553.00 0.0M
2023-08-17 4,624.91 4,624.91 4,534.94 4,572.52 0.0M
2023-08-16 4,701.52 4,725.26 4,699.43 4,712.37 0.0M
2023-08-15 4,790.42 4,790.99 4,715.46 4,724.70 0.0M
2023-08-14 4,782.83 4,822.96 4,767.52 4,798.65 0.0M
2023-08-11 4,832.01 4,842.30 4,799.35 4,806.09 0.0M
2023-08-10 4,838.08 4,866.37 4,819.92 4,852.83 0.0M
2023-08-09 4,816.88 4,861.57 4,811.67 4,821.65 0.0M
2023-08-08 4,801.32 4,838.34 4,801.32 4,810.53 0.0M
2023-08-07 4,864.81 4,864.81 4,791.86 4,833.60 0.0M
2023-08-04 4,850.23 4,896.36 4,845.79 4,893.21 0.0M
2023-08-03 4,896.54 4,907.50 4,853.21 4,864.52 0.0M
2023-08-02 4,914.32 4,937.52 4,876.98 4,919.82 0.0M
2023-08-01 4,952.01 4,973.68 4,943.00 4,953.89 0.0M
2023-07-31 4,984.40 4,989.34 4,965.39 4,975.88 0.0M
2023-07-28 4,980.34 5,002.09 4,956.14 4,990.84 0.0M
2023-07-27 4,952.01 5,007.56 4,936.53 4,982.30 0.0M
2023-07-26 4,928.37 4,946.95 4,896.82 4,928.64 0.0M
2023-07-25 4,957.63 4,972.93 4,918.29 4,972.93 0.0M
2023-07-24 4,879.87 4,969.34 4,879.87 4,953.13 0.0M
2023-07-21 4,891.28 4,925.26 4,881.55 4,910.72 0.0M
2023-07-20 4,919.52 4,942.73 4,889.38 4,916.08 0.0M
2023-07-19 4,989.25 5,027.83 4,941.18 4,965.53 0.0M
2023-07-18 4,924.46 5,003.33 4,911.02 4,996.03 0.0M
2023-07-17 4,908.32 4,939.23 4,889.66 4,927.47 0.0M
2023-07-14 4,957.27 4,979.61 4,944.96 4,961.72 0.0M
2023-07-13 5,028.69 5,028.69 4,965.64 4,966.99 0.0M
2023-07-12 5,027.93 5,061.45 4,991.31 5,053.43 0.0M
2023-07-11 5,016.72 5,016.98 4,964.75 5,015.86 0.0M
2023-07-10 4,965.39 4,982.65 4,936.13 4,968.22 0.0M
2023-07-07 4,947.58 4,997.17 4,927.65 4,983.41 0.0M
2023-07-06 5,013.70 5,048.99 4,925.47 4,943.28 0.0M
2023-07-05 5,111.50 5,133.95 5,050.19 5,064.20 0.0M
2023-07-04 5,080.82 5,141.70 5,067.63 5,131.49 0.0M
2023-07-03 5,146.71 5,148.49 5,078.44 5,086.10 0.0M
2023-06-30 5,070.73 5,139.19 5,070.73 5,112.12 0.0M
2023-06-29 5,034.47 5,086.74 5,024.72 5,059.01 0.0M
2023-06-28 4,984.26 5,048.81 4,984.26 5,041.14 0.0M
2023-06-27 4,913.47 4,951.61 4,883.82 4,951.61 0.0M
2023-06-26 4,929.76 4,935.07 4,871.53 4,910.65 0.0M
2023-06-22 4,934.01 4,940.49 4,901.55 4,937.76 0.0M
2023-06-21 4,975.93 4,988.14 4,952.68 4,963.31 0.0M
2023-06-20 5,003.03 5,020.96 4,972.77 4,994.49 0.0M
2023-06-19 5,061.42 5,061.42 5,006.99 5,021.30 0.0M
2023-06-16 5,171.58 5,171.58 5,088.90 5,105.48 0.0M
2023-06-15 5,230.34 5,241.48 5,085.34 5,157.26 0.0M
2023-06-14 5,306.09 5,306.50 5,244.13 5,264.46 0.0M
2023-06-13 5,296.05 5,330.58 5,275.77 5,303.28 0.0M
2023-06-12 5,202.01 5,254.64 5,202.01 5,248.98 0.0M
2023-06-09 5,199.52 5,199.52 5,163.66 5,175.82 0.0M
2023-06-08 5,197.84 5,226.52 5,179.42 5,192.06 0.0M
2023-06-07 5,178.94 5,277.03 5,178.94 5,243.06 0.0M
2023-06-05 5,169.06 5,203.07 5,146.36 5,168.58 0.0M
2023-06-02 5,081.91 5,152.65 5,074.37 5,145.57 0.0M
2023-06-01 5,051.76 5,068.15 5,016.60 5,040.83 0.0M
2023-05-31 5,010.13 5,053.57 4,999.79 5,012.31 0.0M
2023-05-30 5,097.44 5,122.86 5,062.44 5,071.53 0.0M
2023-05-29 5,160.78 5,160.78 5,089.29 5,098.68 0.0M
2023-05-26 5,065.65 5,148.95 5,064.13 5,135.24 0.0M
2023-05-25 5,118.73 5,118.73 5,017.94 5,059.22 0.0M
2023-05-24 5,190.47 5,190.47 5,107.27 5,111.30 0.0M
2023-05-23 5,288.29 5,301.25 5,233.72 5,243.86 0.0M
2023-05-22 5,306.41 5,315.79 5,280.37 5,305.99 0.0M
2023-05-19 5,283.44 5,340.51 5,274.72 5,326.95 0.0M
2023-05-17 5,219.62 5,242.43 5,200.38 5,213.55 0.0M
2023-05-16 5,271.36 5,271.36 5,186.66 5,196.62 0.0M
2023-05-15 5,299.46 5,337.07 5,281.34 5,320.97 0.0M
2023-05-12 5,319.39 5,344.80 5,240.78 5,261.11 0.0M
2023-05-11 5,226.39 5,276.80 5,226.39 5,269.78 0.0M
2023-05-10 5,220.35 5,239.78 5,152.42 5,204.48 0.0M
2023-05-09 5,224.53 5,248.41 5,161.89 5,207.26 0.0M
2023-05-08 5,257.47 5,257.47 5,209.12 5,237.07 0.0M
2023-05-05 5,210.72 5,253.93 5,180.70 5,253.93 0.0M
2023-05-04 5,197.21 5,210.64 5,149.86 5,203.35 0.0M
2023-05-03 5,222.19 5,273.27 5,188.79 5,243.15 0.0M
2023-05-02 5,300.62 5,308.73 5,178.47 5,197.37 0.0M
2023-04-28 5,294.62 5,313.15 5,251.69 5,309.30 0.0M
2023-04-27 5,225.78 5,283.96 5,180.62 5,265.02 0.0M
2023-04-26 5,307.06 5,307.06 5,161.84 5,198.11 0.0M
2023-04-25 5,321.24 5,321.24 5,246.70 5,264.20 0.0M
2023-04-24 5,313.52 5,360.06 5,313.52 5,336.86 0.0M
2023-04-21 5,315.58 5,345.55 5,270.12 5,307.21 0.0M
2023-04-20 5,319.32 5,319.32 5,272.44 5,297.27 0.0M
2023-04-19 5,319.63 5,349.43 5,300.36 5,321.27 0.0M
2023-04-18 5,328.65 5,399.94 5,297.42 5,343.55 0.0M
2023-04-17 5,310.62 5,345.91 5,291.33 5,311.05 0.0M
2023-04-14 5,244.49 5,301.44 5,244.49 5,286.68 0.0M
2023-04-13 5,187.23 5,239.01 5,173.32 5,221.52 0.0M
2023-04-12 5,188.87 5,223.63 5,157.88 5,171.16 0.0M
2023-04-11 5,083.35 5,164.85 5,083.35 5,164.85 0.0M
2023-04-06 5,065.57 5,077.59 4,998.64 5,034.44 0.0M
2023-04-05 5,161.43 5,161.43 5,038.83 5,076.50 0.0M
2023-04-04 5,197.02 5,274.55 5,165.54 5,175.74 0.0M
2023-04-03 5,228.90 5,229.38 5,159.37 5,168.35 0.0M
2023-03-31 5,226.39 5,269.25 5,186.36 5,265.61 0.0M
2023-03-30 5,142.01 5,197.45 5,140.82 5,197.45 0.0M
2023-03-29 5,079.74 5,115.31 5,059.07 5,115.31 0.0M
2023-03-28 5,061.02 5,076.09 5,027.90 5,046.95 0.0M
2023-03-27 4,987.19 5,058.14 4,960.80 5,015.71 0.0M
2023-03-24 5,036.40 5,036.91 4,907.44 4,916.89 0.0M
2023-03-23 5,063.63 5,082.43 4,997.55 5,064.29 0.0M
2023-03-22 5,168.27 5,173.38 5,076.20 5,093.00 0.0M
2023-03-21 5,185.70 5,217.47 5,154.92 5,177.05 0.0M
2023-03-20 5,045.65 5,174.92 4,975.08 5,139.56 0.0M
2023-03-17 5,186.77 5,207.93 5,012.54 5,047.81 0.0M
2023-03-16 5,099.45 5,168.59 5,031.12 5,157.68 0.0M
2023-03-15 5,225.31 5,225.31 5,042.52 5,042.52 0.0M
2023-03-14 5,151.22 5,260.33 5,112.80 5,241.05 0.0M
2023-03-13 5,251.79 5,255.94 5,082.15 5,152.84 0.0M
2023-03-10 5,238.75 5,295.01 5,205.44 5,234.72 0.0M
2023-03-09 5,329.24 5,356.85 5,265.84 5,347.91 0.0M
2023-03-08 5,302.87 5,356.63 5,300.05 5,335.42 0.0M
2023-03-07 5,352.00 5,401.90 5,313.49 5,331.87 0.0M
2023-03-06 5,344.46 5,374.48 5,324.20 5,348.58 0.0M
2023-03-03 5,278.60 5,317.45 5,273.81 5,315.49 0.0M
2023-03-02 5,203.81 5,247.57 5,191.40 5,226.32 0.0M
2023-03-01 5,270.99 5,303.34 5,242.01 5,249.74 0.0M
2023-02-28 5,344.41 5,344.41 5,226.59 5,249.81 0.0M
2023-02-27 5,318.66 5,397.46 5,318.66 5,376.54 0.0M
2023-02-24 5,397.51 5,407.51 5,273.21 5,301.38 0.0M
2023-02-23 5,356.04 5,399.07 5,356.04 5,366.15 0.0M
2023-02-22 5,326.55 5,366.01 5,292.72 5,353.76 0.0M
2023-02-21 5,386.62 5,407.72 5,344.68 5,350.30 0.0M
2023-02-20 5,472.84 5,476.67 5,382.16 5,397.22 0.0M
2023-02-17 5,485.48 5,511.00 5,436.15 5,490.62 0.0M
2023-02-16 5,552.93 5,566.79 5,468.86 5,533.13 0.0M
2023-02-15 5,461.68 5,517.87 5,425.57 5,516.61 0.0M
2023-02-14 5,468.42 5,470.48 5,346.71 5,385.23 0.0M
2023-02-13 5,343.22 5,436.02 5,331.78 5,436.02 0.0M
2023-02-10 5,360.89 5,360.89 5,263.39 5,319.42 0.0M
2023-02-09 5,404.80 5,424.57 5,371.32 5,394.90 0.0M
2023-02-08 5,444.68 5,452.01 5,349.23 5,355.67 0.0M
2023-02-07 5,421.42 5,454.79 5,380.09 5,389.28 0.0M
2023-02-06 5,475.89 5,485.38 5,396.37 5,411.88 0.0M
2023-02-03 5,421.25 5,521.07 5,384.94 5,514.16 0.0M
2023-02-02 5,291.71 5,479.79 5,291.71 5,479.79 0.0M
2023-02-01 5,196.13 5,269.54 5,194.43 5,245.32 0.0M
2023-01-31 5,162.91 5,192.69 5,146.69 5,183.85 0.0M
2023-01-30 5,183.91 5,198.48 5,159.44 5,183.48 0.0M
2023-01-27 5,173.08 5,209.96 5,166.82 5,209.66 0.0M
2023-01-26 5,167.81 5,207.22 5,151.38 5,172.75 0.0M
2023-01-25 5,216.70 5,235.95 5,155.41 5,180.14 0.0M
2023-01-24 5,244.21 5,249.96 5,183.38 5,219.25 0.0M
2023-01-23 5,161.70 5,235.40 5,150.65 5,235.40 0.0M
2023-01-20 5,048.78 5,103.89 5,029.67 5,084.83 0.0M
2023-01-19 5,094.09 5,118.19 5,013.33 5,013.33 0.0M
2023-01-18 5,148.32 5,197.67 5,105.42 5,134.89 0.0M
2023-01-17 5,140.15 5,156.56 5,109.60 5,127.04 0.0M
2023-01-16 5,118.46 5,147.87 5,076.79 5,142.99 0.0M
2023-01-13 5,085.78 5,124.24 5,056.15 5,096.01 0.0M
2023-01-12 5,037.59 5,119.13 4,989.26 5,097.71 0.0M
2023-01-11 4,949.43 5,067.67 4,949.43 5,021.30 0.0M
2023-01-10 4,892.11 4,967.75 4,875.11 4,954.01 0.0M
2023-01-09 4,819.85 4,931.05 4,819.85 4,925.37 0.0M
2023-01-05 4,779.69 4,794.81 4,740.33 4,762.28 0.0M
2023-01-04 4,762.05 4,795.50 4,748.31 4,793.56 0.0M
2023-01-03 4,703.69 4,778.66 4,703.69 4,733.26 0.0M
2023-01-02 4,715.74 4,737.99 4,685.38 4,714.12 0.0M