OMX Stockholm Consumer Discretionary PI Index (SX40PI)

SX40PI
🏛️ 스웨덴 →
985.23
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 1,622.89 1,633.42 1,612.17 1,631.04 0.0M
2021-12-29 1,628.17 1,632.43 1,618.59 1,623.41 0.0M
2021-12-28 1,641.37 1,651.21 1,627.36 1,628.93 0.0M
2021-12-27 1,604.27 1,636.62 1,604.27 1,636.02 0.0M
2021-12-23 1,593.23 1,606.99 1,593.23 1,604.44 0.0M
2021-12-22 1,565.82 1,584.28 1,561.48 1,584.28 0.0M
2021-12-21 1,546.96 1,568.46 1,543.20 1,568.19 0.0M
2021-12-20 1,518.10 1,539.38 1,509.11 1,532.61 0.0M
2021-12-17 1,513.64 1,552.10 1,508.89 1,551.23 0.0M
2021-12-16 1,531.81 1,538.22 1,520.87 1,525.19 0.0M
2021-12-15 1,507.56 1,518.10 1,497.93 1,505.62 0.0M
2021-12-14 1,534.63 1,539.01 1,503.19 1,508.59 0.0M
2021-12-13 1,538.84 1,557.49 1,532.38 1,533.80 0.0M
2021-12-10 1,519.43 1,541.98 1,519.43 1,528.15 0.0M
2021-12-09 1,534.77 1,547.15 1,530.68 1,535.99 0.0M
2021-12-08 1,523.16 1,538.26 1,518.22 1,523.10 0.0M
2021-12-07 1,492.92 1,522.50 1,490.82 1,518.53 0.0M
2021-12-06 1,471.31 1,474.57 1,438.58 1,470.14 0.0M
2021-12-03 1,488.73 1,508.80 1,466.43 1,467.56 0.0M
2021-12-02 1,499.04 1,507.71 1,464.89 1,476.20 0.0M
2021-12-01 1,489.84 1,527.37 1,481.45 1,525.01 0.0M
2021-11-30 1,456.47 1,500.44 1,446.53 1,484.54 0.0M
2021-11-29 1,488.41 1,495.66 1,465.92 1,475.41 0.0M
2021-11-26 1,469.33 1,503.62 1,465.39 1,465.42 0.0M
2021-11-25 1,574.60 1,574.89 1,508.23 1,524.54 0.0M
2021-11-24 1,569.47 1,582.45 1,554.00 1,564.39 0.0M
2021-11-23 1,603.07 1,613.67 1,584.00 1,591.84 0.0M
2021-11-22 1,648.89 1,652.21 1,619.38 1,619.38 0.0M
2021-11-19 1,654.27 1,663.64 1,632.76 1,642.71 0.0M
2021-11-18 1,646.40 1,659.22 1,641.62 1,644.01 0.0M
2021-11-17 1,671.17 1,672.38 1,644.36 1,645.64 0.0M
2021-11-16 1,675.18 1,696.51 1,661.21 1,693.27 0.0M
2021-11-15 1,638.71 1,673.08 1,638.71 1,668.30 0.0M
2021-11-12 1,575.42 1,632.17 1,572.83 1,628.00 0.0M
2021-11-11 1,545.67 1,578.30 1,539.09 1,576.74 0.0M
2021-11-10 1,545.48 1,550.09 1,529.79 1,550.09 0.0M
2021-11-09 1,524.76 1,550.43 1,522.56 1,542.28 0.0M
2021-11-08 1,544.82 1,545.42 1,521.90 1,523.83 0.0M
2021-11-05 1,552.38 1,557.44 1,542.73 1,553.06 0.0M
2021-11-04 1,546.78 1,554.45 1,541.14 1,553.93 0.0M
2021-11-03 1,524.53 1,536.46 1,519.47 1,536.46 0.0M
2021-11-02 1,529.87 1,537.32 1,523.48 1,525.29 0.0M
2021-11-01 1,527.44 1,539.18 1,517.67 1,533.62 0.0M
2021-10-29 1,512.65 1,530.24 1,512.65 1,518.75 0.0M
2021-10-28 1,553.77 1,555.51 1,516.08 1,532.67 0.0M
2021-10-27 1,575.63 1,583.25 1,565.06 1,569.15 0.0M
2021-10-26 1,565.50 1,591.41 1,565.50 1,584.54 0.0M
2021-10-25 1,578.72 1,578.72 1,558.56 1,563.29 0.0M
2021-10-22 1,571.35 1,582.89 1,561.72 1,574.81 0.0M
2021-10-21 1,555.61 1,573.84 1,554.35 1,571.32 0.0M
2021-10-20 1,550.97 1,568.58 1,543.58 1,565.88 0.0M
2021-10-19 1,534.58 1,562.18 1,534.58 1,560.44 0.0M
2021-10-18 1,519.47 1,531.23 1,510.69 1,528.30 0.0M
2021-10-15 1,507.43 1,521.69 1,501.09 1,521.69 0.0M
2021-10-14 1,503.41 1,508.65 1,486.69 1,499.49 0.0M
2021-10-13 1,464.45 1,494.32 1,458.61 1,494.32 0.0M
2021-10-12 1,424.45 1,463.71 1,424.45 1,463.71 0.0M
2021-10-11 1,452.26 1,452.26 1,416.76 1,442.37 0.0M
2021-10-08 1,475.20 1,475.20 1,462.45 1,465.35 0.0M
2021-10-07 1,486.62 1,486.62 1,460.87 1,479.77 0.0M
2021-10-06 1,491.08 1,493.50 1,461.79 1,466.75 0.0M
2021-10-05 1,513.19 1,518.65 1,496.74 1,507.49 0.0M
2021-10-04 1,541.58 1,542.04 1,509.63 1,511.65 0.0M
2021-10-01 1,499.56 1,549.48 1,497.46 1,549.14 0.0M
2021-09-30 1,564.87 1,567.37 1,519.86 1,527.42 0.0M
2021-09-29 1,551.62 1,565.05 1,543.77 1,547.56 0.0M
2021-09-28 1,570.26 1,570.26 1,540.60 1,545.04 0.0M
2021-09-27 1,618.61 1,622.08 1,574.79 1,575.26 0.0M
2021-09-24 1,616.88 1,618.03 1,598.58 1,603.78 0.0M
2021-09-23 1,612.56 1,629.39 1,612.03 1,622.33 0.0M
2021-09-22 1,589.42 1,599.32 1,579.48 1,598.42 0.0M
2021-09-21 1,569.92 1,587.89 1,564.88 1,576.79 0.0M
2021-09-20 1,586.05 1,589.84 1,556.59 1,580.04 0.0M
2021-09-17 1,618.97 1,622.43 1,606.57 1,608.28 0.0M
2021-09-16 1,578.88 1,610.17 1,578.88 1,606.49 0.0M
2021-09-15 1,571.03 1,580.15 1,567.79 1,570.83 0.0M
2021-09-14 1,584.81 1,591.01 1,571.85 1,588.03 0.0M
2021-09-13 1,607.96 1,608.67 1,580.57 1,581.61 0.0M
2021-09-10 1,617.76 1,626.77 1,603.92 1,604.15 0.0M
2021-09-09 1,601.87 1,616.57 1,598.68 1,612.09 0.0M
2021-09-08 1,617.24 1,628.89 1,608.53 1,618.75 0.0M
2021-09-07 1,630.27 1,638.65 1,624.07 1,630.51 0.0M
2021-09-06 1,634.81 1,641.74 1,630.00 1,634.08 0.0M
2021-09-03 1,646.39 1,647.40 1,627.66 1,629.66 0.0M
2021-09-02 1,627.65 1,647.73 1,622.26 1,646.09 0.0M
2021-09-01 1,608.73 1,632.54 1,605.34 1,628.93 0.0M
2021-08-31 1,597.24 1,603.46 1,589.37 1,594.16 0.0M
2021-08-30 1,615.38 1,615.38 1,595.32 1,602.42 0.0M
2021-08-27 1,611.65 1,616.04 1,608.19 1,612.06 0.0M
2021-08-26 1,625.24 1,625.24 1,610.06 1,614.76 0.0M
2021-08-25 1,609.41 1,631.49 1,606.56 1,627.94 0.0M
2021-08-24 1,615.55 1,617.17 1,605.39 1,610.05 0.0M
2021-08-23 1,605.15 1,610.51 1,595.93 1,608.84 0.0M
2021-08-20 1,569.88 1,591.55 1,558.51 1,588.76 0.0M
2021-08-19 1,587.98 1,591.90 1,563.77 1,568.59 0.0M
2021-08-18 1,590.96 1,614.90 1,589.71 1,610.84 0.0M
2021-08-17 1,584.30 1,596.42 1,582.85 1,590.30 0.0M
2021-08-16 1,600.35 1,603.31 1,583.08 1,585.82 0.0M
2021-08-13 1,605.40 1,621.68 1,605.40 1,614.20 0.0M
2021-08-12 1,604.75 1,609.39 1,596.12 1,607.44 0.0M
2021-08-11 1,614.17 1,614.17 1,588.88 1,600.22 0.0M
2021-08-10 1,610.73 1,616.76 1,600.48 1,614.48 0.0M
2021-08-09 1,600.06 1,607.84 1,593.51 1,607.43 0.0M
2021-08-06 1,613.44 1,614.55 1,595.81 1,605.01 0.0M
2021-08-05 1,610.87 1,611.67 1,597.66 1,610.95 0.0M
2021-08-04 1,621.50 1,626.44 1,611.08 1,611.38 0.0M
2021-08-03 1,637.49 1,637.49 1,610.70 1,612.35 0.0M
2021-08-02 1,639.51 1,647.55 1,634.28 1,637.95 0.0M
2021-07-30 1,649.78 1,653.41 1,629.21 1,632.65 0.0M
2021-07-29 1,674.25 1,677.78 1,654.83 1,659.76 0.0M
2021-07-28 1,664.28 1,674.50 1,658.68 1,668.73 0.0M
2021-07-27 1,668.38 1,674.92 1,656.74 1,662.97 0.0M
2021-07-26 1,649.90 1,676.84 1,649.90 1,675.77 0.0M
2021-07-23 1,626.93 1,659.49 1,626.93 1,659.49 0.0M
2021-07-22 1,599.90 1,620.91 1,588.24 1,620.91 0.0M
2021-07-21 1,582.28 1,597.04 1,575.59 1,587.62 0.0M
2021-07-20 1,578.28 1,582.23 1,536.02 1,549.16 0.0M
2021-07-19 1,587.16 1,587.16 1,561.29 1,574.87 0.0M
2021-07-16 1,612.26 1,619.90 1,601.75 1,602.55 0.0M
2021-07-15 1,636.65 1,647.14 1,606.31 1,609.93 0.0M
2021-07-14 1,643.12 1,651.20 1,633.50 1,647.66 0.0M
2021-07-13 1,647.43 1,657.05 1,635.79 1,651.56 0.0M
2021-07-12 1,637.64 1,647.96 1,630.35 1,643.90 0.0M
2021-07-09 1,631.85 1,645.08 1,623.09 1,635.53 0.0M
2021-07-08 1,656.08 1,668.10 1,613.51 1,619.94 0.0M
2021-07-07 1,660.98 1,669.84 1,651.68 1,660.91 0.0M
2021-07-06 1,650.32 1,669.64 1,646.66 1,652.42 0.0M
2021-07-05 1,641.71 1,654.94 1,633.33 1,654.94 0.0M
2021-07-02 1,617.59 1,652.42 1,617.20 1,645.66 0.0M
2021-07-01 1,611.95 1,621.68 1,601.50 1,618.54 0.0M
2021-06-30 1,627.18 1,631.14 1,597.85 1,613.04 0.0M
2021-06-29 1,598.80 1,625.15 1,598.80 1,624.20 0.0M
2021-06-28 1,629.79 1,629.79 1,596.34 1,596.43 0.0M
2021-06-24 1,615.16 1,639.51 1,615.16 1,639.51 0.0M
2021-06-23 1,635.31 1,638.45 1,600.47 1,609.20 0.0M
2021-06-22 1,633.67 1,634.48 1,612.46 1,629.99 0.0M
2021-06-21 1,611.35 1,633.28 1,606.91 1,631.00 0.0M
2021-06-18 1,647.09 1,662.88 1,624.58 1,626.80 0.0M
2021-06-17 1,657.48 1,664.49 1,637.83 1,647.10 0.0M
2021-06-16 1,666.80 1,671.15 1,650.71 1,667.20 0.0M
2021-06-15 1,715.70 1,715.70 1,662.21 1,662.21 0.0M
2021-06-14 1,719.28 1,725.51 1,701.72 1,709.40 0.0M
2021-06-11 1,701.21 1,708.34 1,696.87 1,706.96 0.0M
2021-06-10 1,710.62 1,710.62 1,684.96 1,699.82 0.0M
2021-06-09 1,722.16 1,725.22 1,703.69 1,710.93 0.0M
2021-06-08 1,704.63 1,723.71 1,700.90 1,718.07 0.0M
2021-06-07 1,707.79 1,725.13 1,705.33 1,706.79 0.0M
2021-06-04 1,696.87 1,714.84 1,695.48 1,708.06 0.0M
2021-06-03 1,712.99 1,715.61 1,688.00 1,703.58 0.0M
2021-06-02 1,722.01 1,728.85 1,710.43 1,712.59 0.0M
2021-06-01 1,716.89 1,727.67 1,712.52 1,722.36 0.0M
2021-05-31 1,702.15 1,715.44 1,701.04 1,711.71 0.0M
2021-05-28 1,698.22 1,712.49 1,693.19 1,703.30 0.0M
2021-05-27 1,671.60 1,699.17 1,671.60 1,698.47 0.0M
2021-05-26 1,669.88 1,678.26 1,657.60 1,664.46 0.0M
2021-05-25 1,668.58 1,675.03 1,658.44 1,659.59 0.0M
2021-05-24 1,648.45 1,666.22 1,642.39 1,664.37 0.0M
2021-05-21 1,649.26 1,650.45 1,625.57 1,639.11 0.0M
2021-05-20 1,615.11 1,641.53 1,606.24 1,641.53 0.0M
2021-05-19 1,616.53 1,628.04 1,590.15 1,603.34 0.0M
2021-05-18 1,623.18 1,647.00 1,619.15 1,646.91 0.0M
2021-05-17 1,625.06 1,633.20 1,601.06 1,612.16 0.0M
2021-05-14 1,618.73 1,628.38 1,588.80 1,628.38 0.0M
2021-05-12 1,598.03 1,616.75 1,592.03 1,604.80 0.0M
2021-05-11 1,678.97 1,678.97 1,589.47 1,594.37 0.0M
2021-05-10 1,710.28 1,710.28 1,674.82 1,691.30 0.0M
2021-05-07 1,692.15 1,707.38 1,675.66 1,706.26 0.0M
2021-05-06 1,712.95 1,713.98 1,665.95 1,674.54 0.0M
2021-05-05 1,682.25 1,718.34 1,682.02 1,718.34 0.0M
2021-05-04 1,714.71 1,719.43 1,666.41 1,666.76 0.0M
2021-05-03 1,716.53 1,728.03 1,703.04 1,719.09 0.0M
2021-04-30 1,729.50 1,733.84 1,717.91 1,719.49 0.0M
2021-04-29 1,729.12 1,756.54 1,721.94 1,726.86 0.0M
2021-04-28 1,746.83 1,754.33 1,708.97 1,722.03 0.0M
2021-04-27 1,698.44 1,746.55 1,690.73 1,746.27 0.0M
2021-04-26 1,684.91 1,691.59 1,674.77 1,687.76 0.0M
2021-04-23 1,650.96 1,676.51 1,650.96 1,676.38 0.0M
2021-04-22 1,651.30 1,656.63 1,644.89 1,655.57 0.0M
2021-04-21 1,635.62 1,646.21 1,625.10 1,641.97 0.0M
2021-04-20 1,668.77 1,674.80 1,627.57 1,630.13 0.0M
2021-04-19 1,672.20 1,693.39 1,665.86 1,667.02 0.0M
2021-04-16 1,653.87 1,672.95 1,651.57 1,672.20 0.0M
2021-04-15 1,651.26 1,661.41 1,649.86 1,657.89 0.0M
2021-04-14 1,646.76 1,650.56 1,637.96 1,646.47 0.0M
2021-04-13 1,606.72 1,643.29 1,606.47 1,643.29 0.0M
2021-04-12 1,613.72 1,620.66 1,599.82 1,603.20 0.0M
2021-04-09 1,612.98 1,623.41 1,612.98 1,620.79 0.0M
2021-04-08 1,612.80 1,617.77 1,607.02 1,611.22 0.0M
2021-04-07 1,607.56 1,608.75 1,595.93 1,606.32 0.0M
2021-04-06 1,594.17 1,605.16 1,586.57 1,605.16 0.0M
2021-04-01 1,569.64 1,579.55 1,568.88 1,573.72 0.0M
2021-03-31 1,558.83 1,573.18 1,558.83 1,567.30 0.0M
2021-03-30 1,553.94 1,566.94 1,545.82 1,566.94 0.0M
2021-03-29 1,576.83 1,586.10 1,550.07 1,552.08 0.0M
2021-03-26 1,571.80 1,586.70 1,571.80 1,584.13 0.0M
2021-03-25 1,560.72 1,574.00 1,545.00 1,568.67 0.0M
2021-03-24 1,559.13 1,583.46 1,556.17 1,572.80 0.0M
2021-03-23 1,567.41 1,576.95 1,550.65 1,572.85 0.0M
2021-03-22 1,562.36 1,573.99 1,562.36 1,569.16 0.0M
2021-03-19 1,565.05 1,576.20 1,559.60 1,574.47 0.0M
2021-03-18 1,575.38 1,590.02 1,563.81 1,572.33 0.0M
2021-03-17 1,573.94 1,574.18 1,555.17 1,565.36 0.0M
2021-03-16 1,574.40 1,582.92 1,571.34 1,576.20 0.0M
2021-03-15 1,554.71 1,567.40 1,547.53 1,553.17 0.0M
2021-03-12 1,537.28 1,546.62 1,532.37 1,545.04 0.0M
2021-03-11 1,518.04 1,542.90 1,518.04 1,542.90 0.0M
2021-03-10 1,501.86 1,513.64 1,490.15 1,505.34 0.0M
2021-03-09 1,465.41 1,503.71 1,464.39 1,502.44 0.0M
2021-03-08 1,446.37 1,461.28 1,433.80 1,457.77 0.0M
2021-03-05 1,449.63 1,461.03 1,432.98 1,432.98 0.0M
2021-03-04 1,473.06 1,481.70 1,454.54 1,464.46 0.0M
2021-03-03 1,483.46 1,487.73 1,470.46 1,487.73 0.0M
2021-03-02 1,463.62 1,487.12 1,461.70 1,478.25 0.0M
2021-03-01 1,452.80 1,463.71 1,452.80 1,462.07 0.0M
2021-02-26 1,401.67 1,444.02 1,400.13 1,430.40 0.0M
2021-02-25 1,449.02 1,455.79 1,438.74 1,442.59 0.0M
2021-02-24 1,430.36 1,445.52 1,430.36 1,437.93 0.0M
2021-02-23 1,444.52 1,448.84 1,399.43 1,428.56 0.0M
2021-02-22 1,420.60 1,446.52 1,418.95 1,442.43 0.0M
2021-02-19 1,402.37 1,424.00 1,402.37 1,424.00 0.0M
2021-02-18 1,406.53 1,413.87 1,396.94 1,398.59 0.0M
2021-02-17 1,415.10 1,421.34 1,405.86 1,408.28 0.0M
2021-02-16 1,422.12 1,425.57 1,412.59 1,414.95 0.0M
2021-02-15 1,413.09 1,421.82 1,413.09 1,421.60 0.0M
2021-02-12 1,396.87 1,400.86 1,390.98 1,400.86 0.0M
2021-02-11 1,365.54 1,396.08 1,365.54 1,395.98 0.0M
2021-02-10 1,355.73 1,370.32 1,349.92 1,357.18 0.0M
2021-02-09 1,363.16 1,363.16 1,340.67 1,348.70 0.0M
2021-02-08 1,364.08 1,373.33 1,364.02 1,366.93 0.0M
2021-02-05 1,357.41 1,362.79 1,351.70 1,358.33 0.0M
2021-02-04 1,349.97 1,360.28 1,346.93 1,354.41 0.0M
2021-02-03 1,341.93 1,356.96 1,339.08 1,346.10 0.0M
2021-02-02 1,323.74 1,333.70 1,320.58 1,333.70 0.0M
2021-02-01 1,303.17 1,319.56 1,302.94 1,316.02 0.0M
2021-01-29 1,330.70 1,330.70 1,294.44 1,296.08 0.0M
2021-01-28 1,315.23 1,333.33 1,287.85 1,330.95 0.0M
2021-01-27 1,323.93 1,336.53 1,309.83 1,328.39 0.0M
2021-01-26 1,322.67 1,333.25 1,316.00 1,328.10 0.0M
2021-01-25 1,341.62 1,344.15 1,318.65 1,322.95 0.0M
2021-01-22 1,344.33 1,344.33 1,333.60 1,341.49 0.0M
2021-01-21 1,354.07 1,356.54 1,340.47 1,347.23 0.0M
2021-01-20 1,325.48 1,341.15 1,323.57 1,336.47 0.0M
2021-01-19 1,330.29 1,334.26 1,312.68 1,321.23 0.0M
2021-01-18 1,303.89 1,323.95 1,303.65 1,323.95 0.0M
2021-01-15 1,321.09 1,324.77 1,298.12 1,303.47 0.0M
2021-01-14 1,305.29 1,328.49 1,305.29 1,322.57 0.0M
2021-01-13 1,299.91 1,304.21 1,295.43 1,302.27 0.0M
2021-01-12 1,288.98 1,297.57 1,286.72 1,295.29 0.0M
2021-01-11 1,291.23 1,293.09 1,275.57 1,278.92 0.0M
2021-01-08 1,291.40 1,296.08 1,288.12 1,289.91 0.0M
2021-01-07 1,308.23 1,308.23 1,279.86 1,283.21 0.0M
2021-01-05 1,265.70 1,285.11 1,265.70 1,284.61 0.0M
2021-01-04 1,287.44 1,291.63 1,266.42 1,268.95 0.0M