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
2023-12-29 1,135.27 1,140.68 1,135.27 1,135.35 0.0M
2023-12-28 1,138.87 1,141.01 1,131.59 1,133.27 0.0M
2023-12-27 1,135.16 1,143.08 1,133.55 1,135.69 0.0M
2023-12-22 1,130.43 1,135.08 1,125.43 1,130.65 0.0M
2023-12-21 1,141.40 1,141.40 1,133.97 1,137.25 0.0M
2023-12-20 1,151.03 1,152.90 1,144.63 1,150.00 0.0M
2023-12-19 1,137.23 1,148.32 1,137.23 1,147.81 0.0M
2023-12-18 1,122.68 1,135.29 1,122.68 1,134.62 0.0M
2023-12-15 1,133.10 1,145.69 1,129.38 1,131.47 0.0M
2023-12-14 1,119.80 1,132.82 1,116.58 1,128.50 0.0M
2023-12-13 1,104.63 1,111.09 1,094.96 1,094.96 0.0M
2023-12-12 1,108.45 1,110.52 1,100.29 1,101.14 0.0M
2023-12-11 1,103.62 1,111.14 1,102.81 1,110.48 0.0M
2023-12-08 1,093.18 1,108.45 1,093.18 1,103.99 0.0M
2023-12-07 1,085.56 1,091.15 1,074.96 1,088.71 0.0M
2023-12-06 1,083.60 1,095.87 1,078.19 1,091.60 0.0M
2023-12-05 1,079.14 1,085.20 1,074.39 1,082.82 0.0M
2023-12-04 1,076.35 1,094.43 1,076.35 1,084.23 0.0M
2023-12-01 1,062.33 1,074.53 1,059.80 1,073.01 0.0M
2023-11-30 1,068.46 1,072.59 1,061.12 1,062.34 0.0M
2023-11-29 1,069.03 1,081.49 1,069.03 1,079.79 0.0M
2023-11-28 1,074.07 1,076.45 1,061.57 1,066.84 0.0M
2023-11-27 1,086.30 1,087.73 1,077.06 1,078.64 0.0M
2023-11-24 1,079.99 1,086.76 1,079.99 1,084.33 0.0M
2023-11-23 1,071.05 1,081.62 1,069.22 1,076.54 0.0M
2023-11-22 1,057.17 1,071.14 1,054.74 1,070.38 0.0M
2023-11-21 1,076.49 1,078.05 1,055.25 1,055.25 0.0M
2023-11-20 1,069.27 1,076.76 1,064.32 1,074.88 0.0M
2023-11-17 1,064.81 1,068.01 1,048.98 1,067.33 0.0M
2023-11-16 1,079.94 1,081.27 1,056.46 1,056.46 0.0M
2023-11-15 1,066.95 1,086.02 1,063.29 1,079.20 0.0M
2023-11-14 1,026.93 1,065.88 1,021.34 1,065.88 0.0M
2023-11-13 1,025.34 1,030.44 1,019.93 1,024.37 0.0M
2023-11-10 1,018.23 1,018.52 1,004.55 1,012.36 0.0M
2023-11-09 1,021.38 1,036.65 1,017.20 1,029.89 0.0M
2023-11-08 1,023.72 1,038.56 1,023.72 1,030.96 0.0M
2023-11-07 1,023.06 1,032.64 1,020.28 1,028.05 0.0M
2023-11-06 1,040.57 1,040.57 1,023.58 1,028.11 0.0M
2023-11-03 1,024.14 1,038.54 1,024.14 1,030.77 0.0M
2023-11-02 995.81 1,024.80 994.57 1,015.10 0.0M
2023-11-01 986.62 991.10 978.08 986.64 0.0M
2023-10-31 980.05 990.07 976.29 986.17 0.0M
2023-10-30 970.66 985.30 970.66 977.26 0.0M
2023-10-27 977.74 979.09 963.51 967.22 0.0M
2023-10-26 976.15 989.77 956.80 979.98 0.0M
2023-10-25 1,023.13 1,023.13 1,001.43 1,005.26 0.0M
2023-10-24 1,012.30 1,032.20 1,011.95 1,028.23 0.0M
2023-10-23 1,011.71 1,014.96 994.94 1,011.21 0.0M
2023-10-20 1,020.30 1,020.30 1,004.77 1,009.65 0.0M
2023-10-19 1,038.06 1,044.71 1,032.41 1,034.10 0.0M
2023-10-18 1,054.07 1,058.36 1,042.64 1,043.91 0.0M
2023-10-17 1,060.76 1,061.17 1,041.88 1,054.41 0.0M
2023-10-16 1,053.42 1,069.33 1,044.05 1,063.21 0.0M
2023-10-13 1,064.15 1,064.95 1,051.16 1,052.42 0.0M
2023-10-12 1,071.21 1,080.66 1,067.16 1,068.17 0.0M
2023-10-11 1,074.61 1,077.63 1,063.69 1,064.44 0.0M
2023-10-10 1,056.56 1,083.67 1,056.56 1,082.62 0.0M
2023-10-09 1,054.07 1,059.69 1,042.96 1,045.05 0.0M
2023-10-06 1,050.25 1,059.70 1,043.38 1,059.70 0.0M
2023-10-05 1,048.04 1,061.98 1,046.73 1,048.93 0.0M
2023-10-04 1,047.97 1,048.53 1,037.35 1,042.23 0.0M
2023-10-03 1,074.01 1,081.16 1,055.78 1,055.78 0.0M
2023-10-02 1,082.23 1,091.53 1,074.51 1,080.47 0.0M
2023-09-29 1,074.40 1,089.90 1,074.40 1,081.43 0.0M
2023-09-28 1,065.67 1,069.25 1,057.42 1,065.40 0.0M
2023-09-27 1,070.16 1,090.45 1,067.21 1,072.73 0.0M
2023-09-26 1,071.85 1,074.59 1,064.11 1,067.55 0.0M
2023-09-25 1,087.51 1,089.33 1,073.26 1,079.04 0.0M
2023-09-22 1,091.73 1,101.93 1,090.22 1,093.36 0.0M
2023-09-21 1,102.74 1,104.27 1,091.32 1,097.88 0.0M
2023-09-20 1,097.96 1,117.53 1,097.56 1,115.11 0.0M
2023-09-19 1,105.61 1,111.38 1,097.15 1,099.55 0.0M
2023-09-18 1,117.18 1,121.57 1,108.87 1,110.13 0.0M
2023-09-15 1,136.58 1,138.79 1,120.26 1,120.40 0.0M
2023-09-14 1,127.86 1,143.79 1,119.90 1,141.76 0.0M
2023-09-13 1,124.42 1,134.46 1,117.67 1,128.12 0.0M
2023-09-12 1,134.05 1,138.78 1,129.87 1,131.73 0.0M
2023-09-11 1,120.14 1,129.53 1,117.32 1,127.27 0.0M
2023-09-08 1,121.01 1,122.63 1,109.31 1,119.53 0.0M
2023-09-07 1,123.93 1,129.47 1,111.26 1,116.10 0.0M
2023-09-06 1,133.74 1,136.75 1,123.74 1,129.23 0.0M
2023-09-05 1,133.47 1,138.99 1,129.97 1,133.29 0.0M
2023-09-04 1,141.45 1,147.60 1,139.77 1,139.77 0.0M
2023-09-01 1,134.86 1,145.39 1,128.63 1,139.39 0.0M
2023-08-31 1,129.75 1,146.52 1,126.32 1,140.65 0.0M
2023-08-30 1,136.66 1,136.70 1,123.74 1,128.49 0.0M
2023-08-29 1,128.23 1,135.19 1,124.81 1,135.19 0.0M
2023-08-28 1,123.72 1,127.61 1,118.88 1,125.30 0.0M
2023-08-25 1,107.80 1,124.25 1,107.77 1,115.28 0.0M
2023-08-24 1,143.54 1,145.58 1,110.50 1,111.21 0.0M
2023-08-23 1,138.96 1,142.77 1,127.39 1,133.23 0.0M
2023-08-22 1,141.21 1,147.67 1,135.33 1,140.17 0.0M
2023-08-21 1,141.58 1,147.42 1,134.96 1,135.06 0.0M
2023-08-18 1,150.90 1,152.61 1,131.77 1,142.58 0.0M
2023-08-17 1,169.47 1,169.47 1,154.46 1,158.96 0.0M
2023-08-16 1,180.16 1,181.30 1,174.09 1,176.37 0.0M
2023-08-15 1,193.99 1,193.99 1,177.85 1,184.57 0.0M
2023-08-14 1,187.56 1,199.95 1,184.24 1,191.93 0.0M
2023-08-11 1,208.39 1,208.57 1,193.31 1,193.68 0.0M
2023-08-10 1,208.35 1,217.51 1,205.35 1,214.31 0.0M
2023-08-09 1,201.46 1,213.41 1,201.46 1,203.49 0.0M
2023-08-08 1,200.49 1,208.45 1,193.53 1,199.29 0.0M
2023-08-07 1,202.59 1,208.06 1,198.95 1,207.85 0.0M
2023-08-04 1,203.00 1,213.51 1,201.90 1,211.09 0.0M
2023-08-03 1,203.92 1,209.94 1,194.58 1,198.48 0.0M
2023-08-02 1,214.56 1,220.72 1,205.44 1,209.00 0.0M
2023-08-01 1,244.15 1,244.15 1,229.75 1,231.75 0.0M
2023-07-31 1,247.42 1,253.64 1,244.53 1,248.97 0.0M
2023-07-28 1,246.82 1,255.82 1,235.48 1,251.15 0.0M
2023-07-27 1,242.87 1,254.91 1,242.87 1,251.92 0.0M
2023-07-26 1,233.57 1,237.07 1,222.08 1,235.25 0.0M
2023-07-25 1,241.65 1,241.65 1,231.99 1,238.23 0.0M
2023-07-24 1,224.79 1,241.72 1,224.79 1,241.72 0.0M
2023-07-21 1,206.13 1,230.25 1,197.97 1,229.11 0.0M
2023-07-20 1,237.38 1,237.38 1,211.30 1,215.46 0.0M
2023-07-19 1,247.66 1,253.06 1,236.79 1,250.48 0.0M
2023-07-18 1,225.90 1,247.50 1,225.90 1,246.93 0.0M
2023-07-17 1,221.54 1,229.32 1,217.51 1,229.32 0.0M
2023-07-14 1,234.06 1,238.35 1,226.70 1,234.27 0.0M
2023-07-13 1,241.19 1,242.15 1,235.39 1,236.30 0.0M
2023-07-12 1,217.97 1,243.09 1,211.48 1,240.88 0.0M
2023-07-11 1,213.95 1,219.02 1,201.78 1,217.86 0.0M
2023-07-10 1,199.30 1,208.95 1,193.30 1,208.21 0.0M
2023-07-07 1,197.01 1,205.75 1,189.89 1,205.75 0.0M
2023-07-06 1,214.97 1,215.91 1,191.41 1,195.58 0.0M
2023-07-05 1,229.34 1,234.56 1,226.19 1,227.71 0.0M
2023-07-04 1,229.15 1,241.91 1,229.15 1,235.72 0.0M
2023-07-03 1,236.30 1,236.30 1,224.51 1,227.45 0.0M
2023-06-30 1,226.84 1,232.18 1,218.83 1,232.17 0.0M
2023-06-29 1,181.12 1,231.76 1,180.30 1,226.43 0.0M
2023-06-28 1,170.56 1,181.95 1,167.47 1,181.26 0.0M
2023-06-27 1,163.70 1,163.81 1,147.34 1,163.57 0.0M
2023-06-26 1,157.14 1,168.84 1,148.45 1,163.63 0.0M
2023-06-22 1,152.82 1,162.67 1,148.12 1,160.58 0.0M
2023-06-21 1,172.70 1,174.37 1,162.97 1,165.63 0.0M
2023-06-20 1,175.82 1,178.79 1,169.44 1,176.01 0.0M
2023-06-19 1,187.76 1,190.22 1,179.15 1,180.70 0.0M
2023-06-16 1,193.53 1,203.90 1,190.33 1,197.48 0.0M
2023-06-15 1,186.97 1,198.92 1,179.47 1,187.62 0.0M
2023-06-14 1,176.62 1,184.26 1,173.21 1,183.72 0.0M
2023-06-13 1,180.85 1,180.85 1,166.74 1,174.59 0.0M
2023-06-12 1,164.25 1,171.57 1,160.95 1,167.23 0.0M
2023-06-09 1,160.76 1,163.47 1,150.45 1,160.98 0.0M
2023-06-08 1,165.97 1,171.71 1,157.49 1,159.42 0.0M
2023-06-07 1,172.68 1,179.42 1,170.31 1,172.49 0.0M
2023-06-05 1,179.36 1,179.36 1,163.63 1,167.58 0.0M
2023-06-02 1,167.02 1,181.44 1,162.91 1,179.44 0.0M
2023-06-01 1,146.12 1,154.49 1,144.25 1,153.30 0.0M
2023-05-31 1,135.80 1,148.30 1,134.73 1,138.62 0.0M
2023-05-30 1,144.92 1,158.75 1,144.88 1,148.06 0.0M
2023-05-29 1,162.04 1,162.04 1,136.78 1,141.20 0.0M
2023-05-26 1,139.39 1,156.81 1,135.07 1,153.98 0.0M
2023-05-25 1,150.62 1,151.84 1,136.10 1,136.10 0.0M
2023-05-24 1,187.60 1,187.60 1,146.06 1,148.05 0.0M
2023-05-23 1,202.33 1,210.44 1,197.66 1,202.57 0.0M
2023-05-22 1,208.24 1,208.34 1,200.38 1,206.99 0.0M
2023-05-19 1,205.65 1,211.16 1,201.07 1,208.74 0.0M
2023-05-17 1,184.06 1,190.92 1,184.06 1,186.80 0.0M
2023-05-16 1,193.64 1,195.73 1,180.74 1,187.37 0.0M
2023-05-15 1,199.01 1,204.40 1,196.34 1,204.40 0.0M
2023-05-12 1,206.00 1,207.21 1,194.79 1,197.68 0.0M
2023-05-11 1,190.19 1,207.16 1,189.88 1,200.38 0.0M
2023-05-10 1,187.65 1,197.96 1,177.91 1,185.22 0.0M
2023-05-09 1,188.46 1,191.08 1,179.68 1,186.85 0.0M
2023-05-08 1,190.75 1,191.25 1,184.68 1,190.50 0.0M
2023-05-05 1,183.79 1,189.50 1,175.87 1,189.49 0.0M
2023-05-04 1,188.65 1,189.35 1,175.43 1,185.01 0.0M
2023-05-03 1,193.58 1,206.44 1,188.21 1,191.45 0.0M
2023-05-02 1,219.40 1,221.71 1,191.05 1,191.53 0.0M
2023-04-28 1,220.37 1,233.49 1,204.69 1,229.12 0.0M
2023-04-27 1,225.44 1,226.64 1,197.27 1,218.04 0.0M
2023-04-26 1,204.48 1,216.53 1,193.56 1,215.29 0.0M
2023-04-25 1,210.91 1,212.68 1,200.05 1,204.64 0.0M
2023-04-24 1,208.91 1,220.70 1,208.32 1,213.88 0.0M
2023-04-21 1,208.93 1,211.01 1,198.57 1,209.46 0.0M
2023-04-20 1,221.87 1,221.87 1,203.19 1,209.38 0.0M
2023-04-19 1,224.16 1,224.16 1,216.52 1,220.07 0.0M
2023-04-18 1,225.46 1,231.47 1,217.65 1,227.75 0.0M
2023-04-17 1,221.36 1,226.12 1,217.43 1,219.86 0.0M
2023-04-14 1,204.37 1,218.05 1,203.24 1,214.14 0.0M
2023-04-13 1,196.06 1,201.11 1,192.66 1,199.41 0.0M
2023-04-12 1,208.46 1,210.52 1,189.13 1,191.80 0.0M
2023-04-11 1,204.75 1,210.90 1,198.70 1,204.69 0.0M
2023-04-06 1,182.19 1,193.00 1,181.28 1,193.00 0.0M
2023-04-05 1,210.89 1,212.94 1,181.49 1,186.24 0.0M
2023-04-04 1,209.87 1,225.47 1,209.19 1,214.72 0.0M
2023-04-03 1,213.52 1,218.81 1,201.27 1,202.51 0.0M
2023-03-31 1,199.89 1,217.20 1,199.33 1,217.04 0.0M
2023-03-30 1,137.82 1,192.69 1,137.82 1,192.38 0.0M
2023-03-29 1,119.12 1,135.11 1,113.75 1,135.11 0.0M
2023-03-28 1,132.44 1,132.44 1,108.54 1,112.39 0.0M
2023-03-27 1,127.38 1,140.04 1,118.62 1,128.75 0.0M
2023-03-24 1,126.15 1,126.15 1,109.78 1,114.33 0.0M
2023-03-23 1,124.42 1,136.12 1,117.94 1,131.46 0.0M
2023-03-22 1,130.44 1,138.13 1,129.30 1,130.98 0.0M
2023-03-21 1,126.62 1,137.33 1,124.94 1,130.04 0.0M
2023-03-20 1,109.47 1,125.17 1,091.87 1,117.61 0.0M
2023-03-17 1,141.44 1,151.66 1,113.90 1,118.43 0.0M
2023-03-16 1,121.50 1,138.56 1,105.47 1,135.94 0.0M
2023-03-15 1,146.89 1,146.89 1,101.84 1,106.48 0.0M
2023-03-14 1,140.71 1,159.15 1,133.07 1,156.37 0.0M
2023-03-13 1,169.32 1,169.58 1,121.74 1,140.78 0.0M
2023-03-10 1,160.80 1,173.25 1,154.51 1,162.70 0.0M
2023-03-09 1,191.00 1,192.74 1,170.78 1,183.66 0.0M
2023-03-08 1,188.14 1,196.33 1,187.32 1,193.00 0.0M
2023-03-07 1,203.34 1,210.35 1,192.75 1,193.06 0.0M
2023-03-06 1,207.84 1,212.53 1,202.56 1,208.21 0.0M
2023-03-03 1,179.51 1,201.97 1,179.35 1,199.97 0.0M
2023-03-02 1,159.82 1,177.20 1,159.82 1,173.69 0.0M
2023-03-01 1,181.84 1,189.81 1,166.80 1,167.63 0.0M
2023-02-28 1,173.03 1,182.97 1,166.24 1,181.41 0.0M
2023-02-27 1,160.63 1,179.62 1,159.19 1,179.06 0.0M
2023-02-24 1,190.36 1,191.50 1,147.25 1,149.84 0.0M
2023-02-23 1,191.21 1,195.97 1,185.54 1,185.54 0.0M
2023-02-22 1,193.38 1,197.73 1,179.74 1,188.72 0.0M
2023-02-21 1,205.36 1,211.84 1,197.02 1,198.69 0.0M
2023-02-20 1,208.42 1,214.96 1,203.50 1,207.30 0.0M
2023-02-17 1,201.12 1,209.40 1,199.13 1,204.18 0.0M
2023-02-16 1,201.62 1,214.87 1,195.50 1,214.73 0.0M
2023-02-15 1,183.48 1,201.97 1,179.72 1,200.74 0.0M
2023-02-14 1,197.76 1,207.67 1,182.48 1,190.26 0.0M
2023-02-13 1,177.58 1,191.12 1,170.59 1,190.21 0.0M
2023-02-10 1,216.77 1,216.77 1,175.39 1,178.28 0.0M
2023-02-09 1,220.72 1,238.28 1,220.72 1,226.10 0.0M
2023-02-08 1,231.81 1,238.16 1,223.71 1,223.71 0.0M
2023-02-07 1,226.27 1,231.79 1,211.23 1,218.90 0.0M
2023-02-06 1,234.45 1,241.23 1,219.59 1,225.77 0.0M
2023-02-03 1,231.53 1,249.15 1,222.13 1,248.79 0.0M
2023-02-02 1,191.87 1,244.42 1,188.09 1,244.42 0.0M
2023-02-01 1,162.51 1,183.44 1,162.51 1,179.56 0.0M
2023-01-31 1,152.12 1,162.16 1,145.12 1,162.11 0.0M
2023-01-30 1,156.41 1,162.42 1,148.35 1,159.89 0.0M
2023-01-27 1,155.10 1,159.25 1,137.10 1,159.16 0.0M
2023-01-26 1,147.51 1,159.78 1,146.86 1,154.70 0.0M
2023-01-25 1,142.86 1,146.92 1,133.87 1,139.82 0.0M
2023-01-24 1,141.26 1,146.19 1,133.61 1,146.19 0.0M
2023-01-23 1,132.30 1,140.59 1,127.76 1,139.77 0.0M
2023-01-20 1,127.23 1,128.45 1,118.62 1,125.56 0.0M
2023-01-19 1,137.49 1,141.89 1,119.67 1,119.67 0.0M
2023-01-18 1,149.49 1,157.63 1,139.02 1,146.12 0.0M
2023-01-17 1,143.41 1,144.01 1,127.41 1,137.23 0.0M
2023-01-16 1,136.36 1,142.97 1,130.56 1,142.97 0.0M
2023-01-13 1,148.49 1,148.49 1,125.43 1,132.70 0.0M
2023-01-12 1,141.42 1,158.30 1,135.54 1,153.16 0.0M
2023-01-11 1,143.26 1,149.30 1,140.03 1,142.85 0.0M
2023-01-10 1,144.05 1,146.47 1,135.87 1,138.28 0.0M
2023-01-09 1,136.66 1,153.87 1,135.95 1,153.87 0.0M
2023-01-05 1,116.95 1,123.45 1,111.58 1,121.32 0.0M
2023-01-04 1,096.32 1,116.25 1,092.21 1,116.25 0.0M
2023-01-03 1,082.79 1,107.45 1,082.79 1,093.19 0.0M
2023-01-02 1,060.42 1,084.99 1,060.42 1,084.99 0.0M