OMX Stockholm Consumer Staples PI Index (SX45PI)

SX45PI
🏛️ 스웨덴 →
1,281.17
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
2022-12-30 1,272.71 1,279.01 1,263.28 1,263.28 0.0M
2022-12-29 1,264.81 1,276.87 1,259.30 1,276.31 0.0M
2022-12-28 1,273.32 1,278.81 1,269.50 1,269.50 0.0M
2022-12-27 1,276.53 1,280.97 1,270.74 1,272.83 0.0M
2022-12-23 1,268.25 1,278.73 1,267.95 1,272.47 0.0M
2022-12-22 1,274.62 1,282.86 1,266.02 1,268.06 0.0M
2022-12-21 1,262.76 1,275.49 1,261.62 1,272.65 0.0M
2022-12-20 1,258.30 1,268.44 1,256.57 1,261.93 0.0M
2022-12-19 1,259.89 1,270.39 1,257.29 1,268.21 0.0M
2022-12-16 1,251.23 1,260.14 1,247.58 1,256.47 0.0M
2022-12-15 1,275.18 1,276.11 1,249.42 1,251.16 0.0M
2022-12-14 1,256.13 1,280.02 1,253.13 1,279.46 0.0M
2022-12-13 1,243.98 1,270.33 1,242.43 1,258.20 0.0M
2022-12-12 1,243.22 1,244.58 1,234.04 1,242.44 0.0M
2022-12-09 1,242.99 1,250.47 1,239.33 1,248.78 0.0M
2022-12-08 1,235.82 1,244.80 1,231.73 1,241.57 0.0M
2022-12-07 1,224.40 1,235.46 1,222.10 1,231.37 0.0M
2022-12-06 1,242.13 1,243.52 1,225.11 1,225.11 0.0M
2022-12-05 1,239.17 1,243.83 1,228.43 1,242.25 0.0M
2022-12-02 1,231.98 1,242.55 1,227.41 1,241.26 0.0M
2022-12-01 1,223.06 1,230.21 1,218.19 1,230.21 0.0M
2022-11-30 1,213.22 1,217.86 1,204.18 1,208.26 0.0M
2022-11-29 1,218.97 1,225.21 1,207.64 1,210.23 0.0M
2022-11-28 1,228.70 1,229.92 1,215.78 1,216.63 0.0M
2022-11-25 1,221.96 1,233.62 1,221.96 1,230.62 0.0M
2022-11-24 1,218.22 1,224.64 1,216.24 1,219.96 0.0M
2022-11-23 1,209.88 1,219.42 1,207.32 1,218.12 0.0M
2022-11-22 1,197.10 1,214.82 1,196.76 1,208.69 0.0M
2022-11-21 1,178.81 1,192.97 1,178.81 1,191.47 0.0M
2022-11-18 1,172.96 1,180.81 1,168.43 1,178.66 0.0M
2022-11-17 1,164.71 1,173.67 1,160.96 1,166.99 0.0M
2022-11-16 1,167.71 1,171.71 1,161.83 1,164.47 0.0M
2022-11-15 1,167.64 1,174.22 1,164.55 1,164.55 0.0M
2022-11-14 1,161.00 1,170.52 1,159.36 1,166.40 0.0M
2022-11-11 1,168.74 1,169.53 1,155.54 1,156.75 0.0M
2022-11-10 1,152.20 1,170.73 1,152.20 1,168.82 0.0M
2022-11-09 1,151.75 1,156.92 1,147.61 1,154.14 0.0M
2022-11-08 1,140.68 1,152.45 1,138.09 1,151.46 0.0M
2022-11-07 1,132.72 1,140.25 1,132.72 1,139.28 0.0M
2022-11-04 1,123.99 1,130.61 1,119.97 1,129.16 0.0M
2022-11-03 1,126.43 1,131.69 1,119.27 1,122.28 0.0M
2022-11-02 1,128.25 1,137.98 1,128.25 1,132.32 0.0M
2022-11-01 1,132.92 1,135.37 1,124.65 1,126.87 0.0M
2022-10-31 1,130.81 1,132.30 1,123.15 1,129.51 0.0M
2022-10-28 1,118.00 1,135.02 1,118.00 1,131.26 0.0M
2022-10-27 1,132.75 1,139.72 1,123.58 1,124.23 0.0M
2022-10-26 1,115.70 1,122.17 1,105.60 1,112.08 0.0M
2022-10-25 1,102.96 1,117.59 1,096.31 1,114.35 0.0M
2022-10-24 1,090.44 1,097.53 1,083.64 1,095.95 0.0M
2022-10-21 1,080.11 1,084.34 1,075.26 1,082.94 0.0M
2022-10-20 1,091.81 1,091.81 1,079.55 1,080.83 0.0M
2022-10-19 1,087.77 1,087.85 1,075.72 1,075.72 0.0M
2022-10-18 1,093.46 1,094.35 1,079.08 1,086.78 0.0M
2022-10-17 1,084.56 1,095.43 1,082.65 1,091.34 0.0M
2022-10-14 1,079.08 1,089.68 1,079.08 1,086.78 0.0M
2022-10-13 1,069.81 1,077.36 1,065.33 1,072.93 0.0M
2022-10-12 1,079.36 1,080.82 1,070.53 1,072.72 0.0M
2022-10-11 1,069.10 1,083.13 1,068.41 1,079.44 0.0M
2022-10-10 1,066.22 1,075.30 1,064.91 1,072.87 0.0M
2022-10-07 1,066.36 1,078.79 1,066.36 1,071.59 0.0M
2022-10-06 1,073.63 1,084.64 1,070.13 1,071.44 0.0M
2022-10-05 1,078.99 1,081.83 1,067.94 1,069.79 0.0M
2022-10-04 1,074.40 1,084.35 1,073.44 1,081.87 0.0M
2022-10-03 1,064.74 1,072.95 1,056.28 1,072.95 0.0M
2022-09-30 1,063.86 1,072.36 1,063.62 1,072.36 0.0M
2022-09-29 1,070.47 1,070.47 1,059.52 1,063.37 0.0M
2022-09-28 1,069.54 1,075.19 1,059.80 1,075.19 0.0M
2022-09-27 1,075.29 1,082.31 1,072.74 1,072.74 0.0M
2022-09-26 1,077.97 1,082.22 1,067.80 1,072.60 0.0M
2022-09-23 1,094.62 1,097.95 1,083.99 1,083.99 0.0M
2022-09-22 1,114.15 1,114.15 1,093.20 1,096.14 0.0M
2022-09-21 1,126.21 1,129.14 1,121.47 1,121.89 0.0M
2022-09-20 1,139.68 1,143.60 1,129.13 1,129.99 0.0M
2022-09-19 1,138.38 1,138.58 1,128.84 1,137.40 0.0M
2022-09-16 1,142.10 1,143.92 1,137.81 1,139.45 0.0M
2022-09-15 1,138.57 1,148.08 1,138.57 1,142.07 0.0M
2022-09-14 1,135.25 1,139.19 1,132.39 1,136.55 0.0M
2022-09-13 1,147.77 1,148.25 1,139.08 1,140.04 0.0M
2022-09-12 1,142.03 1,149.19 1,135.11 1,147.06 0.0M
2022-09-09 1,129.25 1,139.42 1,128.15 1,136.80 0.0M
2022-09-08 1,129.29 1,133.42 1,117.68 1,127.08 0.0M
2022-09-07 1,126.38 1,130.02 1,119.82 1,129.15 0.0M
2022-09-06 1,130.06 1,133.20 1,126.57 1,128.89 0.0M
2022-09-05 1,120.70 1,131.40 1,116.73 1,131.40 0.0M
2022-09-02 1,126.39 1,136.91 1,123.75 1,136.91 0.0M
2022-09-01 1,136.70 1,137.10 1,123.53 1,123.53 0.0M
2022-08-31 1,152.52 1,152.66 1,135.06 1,141.36 0.0M
2022-08-30 1,159.05 1,165.46 1,151.51 1,153.95 0.0M
2022-08-29 1,153.82 1,153.82 1,146.88 1,152.13 0.0M
2022-08-26 1,174.26 1,174.26 1,158.11 1,158.11 0.0M
2022-08-25 1,180.38 1,181.69 1,165.62 1,171.00 0.0M
2022-08-24 1,177.28 1,184.78 1,177.28 1,178.87 0.0M
2022-08-23 1,194.87 1,195.57 1,179.26 1,179.54 0.0M
2022-08-22 1,198.57 1,201.14 1,189.64 1,196.94 0.0M
2022-08-19 1,193.06 1,203.72 1,193.06 1,202.38 0.0M
2022-08-18 1,195.84 1,198.31 1,191.28 1,194.94 0.0M
2022-08-17 1,189.49 1,199.28 1,189.49 1,197.27 0.0M
2022-08-16 1,194.01 1,199.92 1,186.72 1,190.00 0.0M
2022-08-15 1,184.16 1,196.34 1,184.10 1,193.50 0.0M
2022-08-12 1,186.88 1,188.60 1,181.78 1,181.78 0.0M
2022-08-11 1,185.46 1,188.15 1,182.42 1,185.01 0.0M
2022-08-10 1,177.11 1,185.78 1,174.00 1,183.02 0.0M
2022-08-09 1,186.28 1,188.61 1,176.12 1,178.98 0.0M
2022-08-08 1,184.53 1,189.28 1,180.07 1,186.80 0.0M
2022-08-05 1,185.84 1,188.66 1,178.37 1,181.12 0.0M
2022-08-04 1,183.47 1,191.58 1,181.42 1,187.67 0.0M
2022-08-03 1,181.20 1,183.83 1,176.34 1,181.86 0.0M
2022-08-02 1,189.19 1,190.45 1,183.61 1,185.49 0.0M
2022-08-01 1,184.07 1,190.65 1,178.93 1,186.72 0.0M
2022-07-29 1,182.69 1,188.91 1,181.24 1,185.27 0.0M
2022-07-28 1,178.36 1,182.14 1,172.89 1,180.19 0.0M
2022-07-27 1,171.34 1,179.82 1,170.53 1,176.03 0.0M
2022-07-26 1,172.34 1,173.69 1,166.00 1,168.70 0.0M
2022-07-25 1,166.54 1,176.46 1,166.54 1,176.46 0.0M
2022-07-22 1,165.20 1,174.71 1,160.18 1,172.62 0.0M
2022-07-21 1,175.23 1,177.18 1,145.79 1,170.74 0.0M
2022-07-20 1,200.67 1,204.44 1,185.60 1,186.81 0.0M
2022-07-19 1,186.09 1,199.42 1,185.80 1,198.69 0.0M
2022-07-18 1,192.31 1,197.48 1,185.28 1,186.74 0.0M
2022-07-15 1,197.10 1,197.10 1,182.13 1,192.30 0.0M
2022-07-14 1,196.35 1,199.08 1,184.63 1,192.02 0.0M
2022-07-13 1,197.28 1,199.48 1,191.69 1,199.01 0.0M
2022-07-12 1,195.38 1,201.43 1,192.95 1,201.43 0.0M
2022-07-11 1,194.59 1,200.69 1,193.75 1,198.59 0.0M
2022-07-08 1,213.16 1,213.16 1,188.52 1,200.32 0.0M
2022-07-07 1,210.96 1,211.10 1,193.78 1,205.34 0.0M
2022-07-06 1,196.46 1,207.90 1,194.48 1,206.95 0.0M
2022-07-05 1,199.70 1,205.76 1,193.28 1,194.29 0.0M
2022-07-04 1,195.27 1,198.43 1,192.50 1,196.71 0.0M
2022-07-01 1,168.08 1,191.30 1,168.08 1,191.30 0.0M
2022-06-30 1,165.75 1,170.57 1,161.03 1,169.89 0.0M
2022-06-29 1,161.48 1,172.38 1,155.54 1,172.38 0.0M
2022-06-28 1,144.08 1,164.36 1,140.14 1,161.29 0.0M
2022-06-27 1,144.04 1,149.22 1,140.10 1,144.93 0.0M
2022-06-23 1,124.57 1,135.86 1,121.21 1,132.62 0.0M
2022-06-22 1,112.03 1,124.40 1,106.98 1,124.40 0.0M
2022-06-21 1,122.44 1,129.62 1,114.11 1,114.23 0.0M
2022-06-20 1,122.65 1,125.00 1,116.84 1,122.25 0.0M
2022-06-17 1,111.77 1,125.22 1,108.66 1,118.60 0.0M
2022-06-16 1,114.04 1,115.97 1,103.72 1,108.57 0.0M
2022-06-15 1,111.06 1,120.50 1,109.80 1,114.57 0.0M
2022-06-14 1,126.29 1,128.29 1,108.67 1,108.88 0.0M
2022-06-13 1,129.86 1,132.05 1,117.54 1,126.95 0.0M
2022-06-10 1,124.50 1,129.72 1,115.93 1,128.72 0.0M
2022-06-09 1,138.17 1,141.17 1,122.92 1,124.12 0.0M
2022-06-08 1,144.29 1,146.04 1,134.76 1,139.36 0.0M
2022-06-07 1,145.66 1,147.10 1,138.11 1,145.18 0.0M
2022-06-03 1,147.62 1,150.02 1,142.49 1,145.63 0.0M
2022-06-02 1,141.15 1,144.35 1,134.23 1,142.69 0.0M
2022-06-01 1,145.10 1,150.53 1,135.96 1,137.99 0.0M
2022-05-31 1,141.13 1,142.93 1,136.24 1,136.91 0.0M
2022-05-30 1,145.30 1,147.32 1,136.29 1,140.43 0.0M
2022-05-27 1,137.53 1,139.98 1,129.83 1,139.63 0.0M
2022-05-25 1,136.84 1,139.16 1,132.04 1,132.04 0.0M
2022-05-24 1,137.66 1,137.86 1,131.15 1,133.54 0.0M
2022-05-23 1,134.99 1,139.58 1,127.40 1,139.06 0.0M
2022-05-20 1,131.22 1,136.31 1,128.84 1,129.64 0.0M
2022-05-19 1,132.26 1,132.74 1,117.02 1,127.88 0.0M
2022-05-18 1,154.54 1,156.18 1,135.69 1,135.90 0.0M
2022-05-17 1,154.99 1,159.15 1,149.87 1,152.82 0.0M
2022-05-16 1,152.21 1,153.80 1,145.15 1,151.67 0.0M
2022-05-13 1,153.50 1,161.80 1,151.63 1,156.93 0.0M
2022-05-12 1,148.67 1,155.50 1,140.40 1,149.51 0.0M
2022-05-11 1,120.80 1,159.56 1,120.80 1,156.44 0.0M
2022-05-10 1,033.48 1,117.22 1,033.48 1,111.56 0.0M
2022-05-09 1,032.16 1,036.26 1,019.26 1,033.39 0.0M
2022-05-06 1,039.55 1,043.54 1,027.39 1,035.64 0.0M
2022-05-05 1,062.29 1,065.62 1,042.32 1,043.82 0.0M
2022-05-04 1,066.64 1,068.11 1,057.61 1,058.07 0.0M
2022-05-03 1,064.04 1,068.99 1,060.09 1,066.12 0.0M
2022-05-02 1,057.97 1,068.23 982.82 1,060.73 0.0M
2022-04-29 1,056.79 1,071.79 1,052.96 1,066.12 0.0M
2022-04-28 1,056.93 1,059.36 1,036.80 1,052.61 0.0M
2022-04-27 1,053.38 1,065.71 1,044.83 1,057.97 0.0M
2022-04-26 1,060.03 1,073.87 1,056.79 1,056.79 0.0M
2022-04-25 1,047.63 1,065.81 1,047.63 1,054.20 0.0M
2022-04-22 1,016.15 1,081.70 1,016.15 1,076.14 0.0M
2022-04-21 1,027.12 1,027.12 1,011.38 1,020.33 0.0M
2022-04-20 1,033.66 1,039.33 1,026.83 1,026.83 0.0M
2022-04-19 1,021.20 1,033.73 1,021.18 1,033.73 0.0M
2022-04-14 1,024.82 1,030.25 1,019.39 1,029.43 0.0M
2022-04-13 1,025.28 1,030.58 1,020.55 1,027.01 0.0M
2022-04-12 1,020.51 1,032.71 1,016.27 1,027.33 0.0M
2022-04-11 1,031.43 1,033.66 1,021.33 1,024.82 0.0M
2022-04-08 1,031.78 1,032.82 1,021.04 1,032.82 0.0M
2022-04-07 1,011.48 1,023.65 1,009.12 1,022.64 0.0M
2022-04-06 998.93 1,009.63 990.92 1,009.63 0.0M
2022-04-05 997.68 1,001.83 993.09 997.50 0.0M
2022-04-04 991.93 1,000.11 983.13 995.97 0.0M
2022-04-01 982.95 992.81 981.18 989.04 0.0M
2022-03-31 990.59 990.59 974.20 980.08 0.0M
2022-03-30 992.82 992.82 979.36 986.55 0.0M
2022-03-29 981.50 996.52 975.45 992.42 0.0M
2022-03-28 963.81 978.82 963.81 975.11 0.0M
2022-03-25 961.49 963.16 953.72 959.19 0.0M
2022-03-24 966.87 975.42 963.75 972.40 0.0M
2022-03-23 989.37 989.37 968.47 968.62 0.0M
2022-03-22 970.91 980.65 968.96 978.04 0.0M
2022-03-21 977.65 980.09 967.63 967.63 0.0M
2022-03-18 970.40 975.91 965.26 975.32 0.0M
2022-03-17 981.14 984.41 960.77 969.87 0.0M
2022-03-16 971.42 979.72 971.34 979.72 0.0M
2022-03-15 984.61 985.65 956.54 964.89 0.0M
2022-03-14 969.54 989.94 968.20 989.62 0.0M
2022-03-11 955.99 968.85 948.97 964.78 0.0M
2022-03-10 953.51 957.05 935.35 954.76 0.0M
2022-03-09 948.46 958.76 936.37 947.08 0.0M
2022-03-08 935.01 953.08 931.80 938.71 0.0M
2022-03-07 934.26 952.85 914.24 942.36 0.0M
2022-03-04 965.57 966.55 949.77 952.62 0.0M
2022-03-03 975.68 982.83 972.82 972.82 0.0M
2022-03-02 980.57 985.17 965.86 980.44 0.0M
2022-03-01 983.95 989.96 977.78 982.31 0.0M
2022-02-28 988.21 992.90 972.52 981.47 0.0M
2022-02-25 965.26 996.49 962.91 995.32 0.0M
2022-02-24 949.72 968.40 949.72 957.56 0.0M
2022-02-23 983.33 992.74 978.37 979.89 0.0M
2022-02-22 975.77 984.41 975.77 979.92 0.0M
2022-02-21 1,027.13 1,027.13 989.66 989.66 0.0M
2022-02-18 1,031.01 1,037.11 1,022.04 1,022.95 0.0M
2022-02-17 1,039.88 1,040.56 1,029.99 1,029.99 0.0M
2022-02-16 1,041.30 1,049.04 1,034.93 1,037.20 0.0M
2022-02-15 1,021.53 1,033.71 1,021.53 1,030.27 0.0M
2022-02-14 1,035.24 1,035.24 1,019.88 1,021.19 0.0M
2022-02-11 1,038.21 1,045.87 1,035.66 1,044.07 0.0M
2022-02-10 1,031.25 1,040.83 1,030.72 1,040.54 0.0M
2022-02-09 1,033.95 1,038.10 1,031.67 1,032.28 0.0M
2022-02-08 1,033.84 1,040.51 1,024.73 1,027.45 0.0M
2022-02-07 1,033.72 1,035.86 1,024.99 1,029.76 0.0M
2022-02-04 1,032.93 1,044.19 1,027.97 1,030.59 0.0M
2022-02-03 1,030.63 1,036.01 1,025.58 1,028.65 0.0M
2022-02-02 1,032.89 1,034.71 1,023.62 1,031.25 0.0M
2022-02-01 1,017.67 1,030.51 1,017.58 1,027.11 0.0M
2022-01-31 1,022.35 1,022.35 1,015.05 1,018.01 0.0M
2022-01-28 1,010.40 1,017.51 1,006.55 1,016.54 0.0M
2022-01-27 998.30 1,011.75 994.65 1,006.70 0.0M
2022-01-26 1,023.69 1,025.78 1,001.53 1,005.47 0.0M
2022-01-25 1,035.31 1,041.19 1,026.68 1,038.62 0.0M
2022-01-24 1,048.00 1,053.94 1,028.88 1,032.81 0.0M
2022-01-21 1,050.09 1,054.89 1,047.23 1,050.31 0.0M
2022-01-20 1,061.89 1,062.66 1,055.31 1,056.92 0.0M
2022-01-19 1,041.06 1,058.39 1,041.06 1,055.46 0.0M
2022-01-18 1,063.71 1,063.71 1,043.53 1,047.09 0.0M
2022-01-17 1,067.28 1,071.61 1,064.26 1,068.69 0.0M
2022-01-14 1,069.48 1,069.48 1,057.10 1,064.97 0.0M
2022-01-13 1,080.73 1,085.77 1,073.19 1,075.33 0.0M
2022-01-12 1,090.26 1,091.13 1,081.26 1,083.13 0.0M
2022-01-11 1,090.84 1,095.97 1,085.29 1,088.52 0.0M
2022-01-10 1,109.65 1,109.65 1,090.64 1,090.99 0.0M
2022-01-07 1,099.67 1,108.35 1,097.03 1,108.35 0.0M
2022-01-05 1,109.43 1,115.33 1,105.60 1,108.59 0.0M
2022-01-04 1,119.49 1,119.49 1,110.52 1,114.30 0.0M
2022-01-03 1,112.05 1,117.79 1,108.80 1,113.33 0.0M