OMX Stockholm 30 ESG Responsible Expiration Index (OMXS30ESGEXP)

OMXS30ESGEXP
🏛️ 스웨덴 →
2,588.60
마지막 업데이트: 2025-10-02
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-10-02 2,573.06 2,588.76 2,573.06 2,588.60 0.0M
2025-10-01 2,536.62 2,550.37 2,534.13 2,550.37 0.0M
2025-09-30 2,523.81 2,534.47 2,521.42 2,534.47 0.0M
2025-09-29 2,529.21 2,531.59 2,525.91 2,526.32 0.0M
2025-09-28 2,506.26 2,515.21 2,506.15 2,515.21 0.0M
2025-09-26 2,506.26 2,515.21 2,506.15 2,515.21 0.0M
2025-09-25 2,519.08 2,522.73 2,501.88 2,501.88 0.0M
2025-09-24 2,542.27 2,542.35 2,524.40 2,524.69 0.0M
2025-09-23 2,528.67 2,547.71 2,528.54 2,547.69 0.0M
2025-09-22 2,528.37 2,528.65 2,522.26 2,522.89 0.0M
2025-09-21 2,525.04 2,532.83 2,521.40 2,528.62 0.0M
2025-09-19 2,525.04 2,532.83 2,521.40 2,528.62 0.0M
2025-09-18 2,511.65 2,521.86 2,511.65 2,520.80 0.0M
2025-09-17 2,500.27 2,503.20 2,500.16 2,500.99 0.0M
2025-09-16 2,519.57 2,521.36 2,506.60 2,506.60 0.0M
2025-09-15 2,524.99 2,527.95 2,520.53 2,520.54 0.0M
2025-09-12 2,520.85 2,522.14 2,518.25 2,518.42 0.0M
2025-09-11 2,516.12 2,516.14 2,505.59 2,513.75 0.0M
2025-09-10 2,528.13 2,530.24 2,516.72 2,516.72 0.0M
2025-09-09 2,525.89 2,533.59 2,519.78 2,519.95 0.0M
2025-09-08 2,519.53 2,519.78 2,513.93 2,519.47 0.0M
2025-09-05 2,507.89 2,517.13 2,507.83 2,513.96 0.0M
2025-09-04 2,485.61 2,493.05 2,485.09 2,492.96 0.0M
2025-09-03 2,468.55 2,478.54 2,468.10 2,478.32 0.0M
2025-09-02 2,510.19 2,511.09 2,473.14 2,473.14 0.0M
2025-09-01 2,507.20 2,515.72 2,507.20 2,510.40 0.0M
2025-08-29 2,513.27 2,513.27 2,506.22 2,506.27 0.0M
2025-08-28 2,529.75 2,533.25 2,523.27 2,523.27 0.0M
2025-08-27 2,536.06 2,536.43 2,524.35 2,524.35 0.0M
2025-08-26 2,536.10 2,539.29 2,533.71 2,535.81 0.0M
2025-08-25 2,563.87 2,563.87 2,552.57 2,552.57 0.0M
2025-08-22 2,523.80 2,560.00 2,523.60 2,559.89 0.0M
2025-08-21 2,534.67 2,534.78 2,528.02 2,528.17 0.0M
2025-08-20 2,531.13 2,537.10 2,530.06 2,537.09 0.0M
2025-08-19 2,511.07 2,536.56 2,511.07 2,536.56 0.0M
2025-08-18 2,525.22 2,525.35 2,506.57 2,506.57 0.0M
2025-08-15 2,528.24 2,530.24 2,526.11 2,526.16 0.0M
2025-08-14 2,498.77 2,512.60 2,498.77 2,512.49 0.0M
2025-08-13 2,498.33 2,498.66 2,494.97 2,496.75 0.0M
2025-08-12 2,480.45 2,486.16 2,480.45 2,486.16 0.0M
2025-08-11 2,490.41 2,491.36 2,475.49 2,475.49 0.0M
2025-08-08 2,475.36 2,481.34 2,475.33 2,481.34 0.0M
2025-08-07 2,443.46 2,468.18 2,443.46 2,467.99 0.0M
2025-08-06 2,449.72 2,457.22 2,444.57 2,444.57 0.0M
2025-08-05 2,441.88 2,442.43 2,437.01 2,439.68 0.0M
2025-08-04 2,423.41 2,426.24 2,422.33 2,426.24 0.0M
2025-08-01 2,431.47 2,431.91 2,413.89 2,413.89 0.0M
2025-07-31 2,485.00 2,486.90 2,465.12 2,465.12 0.0M
2025-07-30 2,472.90 2,486.46 2,472.08 2,482.84 0.0M
2025-07-29 2,475.02 2,489.54 2,473.69 2,488.11 0.0M
2025-07-28 2,519.79 2,519.79 2,481.61 2,481.61 0.0M
2025-07-27 2,472.89 2,476.80 2,476.80 2,476.80 0.0M
2025-07-25 2,472.89 2,476.80 2,467.02 2,476.80 0.0M
2025-07-24 2,493.09 2,493.09 2,482.41 2,482.41 0.0M
2025-07-23 2,445.57 2,463.77 2,445.43 2,463.77 0.0M
2025-07-22 2,427.82 2,428.27 2,419.04 2,419.04 0.0M
2025-07-21 2,427.35 2,429.66 2,426.47 2,429.57 0.0M
2025-07-18 2,457.05 2,462.11 2,429.35 2,429.41 0.0M
2025-07-17 2,423.39 2,445.71 2,423.25 2,442.02 0.0M
2025-07-16 2,409.42 2,415.55 2,407.09 2,410.44 0.0M
2025-07-15 2,422.40 2,436.47 2,422.40 2,428.95 0.0M
2025-07-14 2,419.67 2,419.97 2,413.80 2,419.84 0.0M
2025-07-11 2,460.95 2,460.95 2,441.74 2,441.74 0.0M
2025-07-10 2,435.92 2,464.81 2,435.74 2,464.81 0.0M
2025-07-09 2,415.87 2,425.26 2,412.27 2,424.30 0.0M
2025-07-08 2,405.55 2,407.61 2,398.24 2,407.61 0.0M
2025-07-07 2,402.57 2,402.63 2,396.77 2,401.53 0.0M
2025-07-04 2,409.24 2,409.36 2,399.03 2,401.32 0.0M
2025-07-03 2,423.10 2,423.10 2,419.23 2,421.36 0.0M
2025-07-02 2,392.92 2,406.90 2,390.57 2,406.90 0.0M
2025-07-01 2,377.48 2,379.81 2,368.68 2,374.41 0.0M
2025-06-30 2,407.59 2,407.59 2,379.35 2,379.35 0.0M
2025-06-27 2,357.26 2,385.00 2,356.71 2,385.00 0.0M
2025-06-26 2,342.09 2,343.59 2,335.75 2,336.85 0.0M
2025-06-25 2,361.67 2,364.50 2,345.79 2,345.79 0.0M
2025-06-24 2,371.40 2,379.22 2,358.08 2,358.08 0.0M
2025-06-23 2,334.24 2,335.74 2,326.45 2,326.45 0.0M
2025-06-19 2,337.42 2,348.06 2,337.42 2,344.90 0.0M
2025-06-18 2,358.18 2,361.13 2,353.38 2,353.45 0.0M
2025-06-17 2,368.45 2,370.37 2,361.88 2,361.89 0.0M
2025-06-16 2,366.17 2,382.91 2,366.17 2,382.56 0.0M
2025-06-13 2,352.50 2,365.73 2,352.50 2,365.41 0.0M
2025-06-12 2,392.35 2,393.29 2,384.85 2,388.71 0.0M
2025-06-11 2,427.26 2,431.47 2,416.85 2,416.85 0.0M
2025-06-10 2,419.41 2,425.94 2,419.39 2,425.94 0.0M
2025-06-09 2,419.99 2,427.09 2,419.99 2,421.20 0.0M
2025-06-07 2,418.59 2,420.18 2,420.18 2,420.18 0.0M
2025-06-05 2,418.59 2,425.98 2,418.59 2,420.18 0.0M
2025-06-04 2,398.56 2,412.24 2,398.56 2,412.23 0.0M
2025-06-03 2,390.99 2,392.08 2,376.95 2,383.08 0.0M
2025-06-02 2,386.87 2,389.30 2,382.82 2,384.02 0.0M
2025-05-30 2,399.83 2,404.38 2,396.66 2,400.36 0.0M
2025-05-28 2,420.88 2,421.34 2,414.11 2,414.11 0.0M
2025-05-27 2,420.85 2,428.98 2,419.26 2,425.21 0.0M
2025-05-26 2,419.20 2,422.79 2,416.48 2,417.08 0.0M
2025-05-23 2,415.38 2,426.67 2,390.73 2,390.84 0.0M
2025-05-22 2,443.75 2,443.85 2,416.20 2,416.20 0.0M
2025-05-21 2,461.38 2,461.38 2,447.69 2,454.56 0.0M
2025-05-20 2,464.07 2,473.29 2,459.86 2,473.13 0.0M
2025-05-19 2,449.99 2,453.49 2,443.69 2,453.49 0.0M
2025-05-16 2,460.04 2,470.36 2,459.88 2,459.91 0.0M
2025-05-15 2,422.29 2,447.75 2,422.29 2,447.75 0.0M
2025-05-14 2,444.96 2,445.31 2,436.05 2,436.05 0.0M
2025-05-13 2,442.04 2,446.06 2,439.23 2,444.35 0.0M
2025-05-12 2,379.92 2,434.82 2,379.92 2,434.82 0.0M
2025-05-09 2,361.42 2,368.77 2,358.84 2,358.89 0.0M
2025-05-08 2,345.56 2,359.90 2,345.44 2,356.93 0.0M
2025-05-07 2,332.16 2,339.49 2,331.00 2,339.47 0.0M
2025-05-06 2,368.29 2,368.29 2,338.37 2,338.52 0.0M
2025-05-05 2,369.24 2,369.24 2,362.60 2,366.44 0.0M
2025-05-02 2,372.42 2,372.73 2,360.56 2,363.57 0.0M
2025-04-30 2,316.42 2,333.75 2,315.17 2,333.75 0.0M
2025-04-29 2,334.87 2,334.89 2,308.60 2,308.60 0.0M
2025-04-28 2,326.69 2,335.75 2,326.69 2,331.84 0.0M
2025-04-25 2,318.61 2,324.14 2,318.59 2,324.14 0.0M
2025-04-24 2,286.34 2,291.16 2,278.40 2,291.16 0.0M
2025-04-23 2,285.47 2,298.35 2,285.27 2,295.58 0.0M
2025-04-22 2,252.16 2,252.32 2,242.77 2,250.84 0.0M
2025-04-17 2,264.17 2,264.47 2,250.56 2,251.16 0.0M
2025-04-16 2,264.16 2,264.16 2,257.39 2,261.50 0.0M
2025-04-15 2,240.68 2,277.86 2,239.88 2,277.86 0.0M
2025-04-14 2,226.38 2,228.91 2,216.31 2,228.91 0.0M
2025-04-11 2,189.15 2,189.17 2,150.58 2,165.52 0.0M
2025-04-10 2,091.22 2,281.43 2,091.15 2,209.47 0.0M
2025-04-09 2,066.47 2,085.14 2,065.83 2,077.60 0.0M
2025-04-08 2,132.82 2,139.59 2,125.06 2,139.59 0.0M
2025-04-07 2,189.07 2,189.23 2,034.05 2,097.64 0.0M
2025-04-04 2,277.65 2,278.28 2,220.74 2,220.74 0.0M
2025-04-03 2,340.11 2,340.11 2,307.07 2,307.23 0.0M
2025-04-02 2,408.40 2,408.49 2,377.34 2,385.56 0.0M
2025-04-01 2,424.04 2,426.30 2,421.06 2,422.65 0.0M
2025-03-31 2,437.81 2,437.81 2,412.98 2,413.10 0.0M
2025-03-28 2,470.43 2,473.44 2,463.77 2,463.77 0.0M
2025-03-27 2,496.56 2,497.66 2,474.02 2,483.66 0.0M
2025-03-26 2,561.63 2,561.63 2,527.07 2,527.07 0.0M
2025-03-25 2,544.26 2,548.28 2,537.10 2,548.28 0.0M
2025-03-24 2,564.43 2,564.58 2,547.89 2,547.89 0.0M
2025-03-21 2,572.12 2,572.21 2,550.80 2,551.07 0.0M
2025-03-20 2,594.44 2,600.59 2,584.21 2,585.51 0.0M
2025-03-19 2,592.03 2,595.43 2,589.27 2,595.43 0.0M
2025-03-18 2,608.37 2,610.95 2,601.48 2,601.49 0.0M
2025-03-17 2,600.09 2,600.09 2,594.71 2,599.07 0.0M
2025-03-14 2,570.15 2,593.13 2,568.90 2,593.13 0.0M
2025-03-13 2,560.86 2,571.44 2,558.34 2,569.48 0.0M
2025-03-12 2,591.12 2,593.17 2,579.01 2,579.30 0.0M
2025-03-11 2,644.12 2,644.12 2,592.76 2,592.76 0.0M
2025-03-10 2,662.28 2,662.28 2,638.82 2,638.86 0.0M
2025-03-07 2,634.81 2,647.45 2,624.95 2,647.45 0.0M
2025-03-06 2,663.08 2,663.52 2,636.21 2,647.33 0.0M
2025-03-05 2,620.05 2,643.08 2,620.05 2,643.08 0.0M
2025-03-04 2,642.42 2,642.68 2,598.25 2,598.25 0.0M
2025-03-03 2,661.09 2,674.50 2,660.52 2,671.48 0.0M
2025-02-28 2,653.86 2,662.28 2,653.86 2,659.53 0.0M
2025-02-27 2,685.02 2,688.83 2,680.61 2,680.61 0.0M
2025-02-26 2,677.36 2,695.04 2,677.34 2,695.04 0.0M
2025-02-25 2,638.34 2,660.04 2,638.09 2,660.04 0.0M
2025-02-24 2,668.37 2,668.93 2,654.36 2,655.57 0.0M
2025-02-21 2,665.36 2,675.53 2,664.13 2,668.52 0.0M
2025-02-20 2,651.22 2,664.51 2,651.22 2,664.51 0.0M
2025-02-19 2,695.87 2,696.01 2,661.93 2,661.93 0.0M
2025-02-18 2,685.16 2,692.33 2,679.84 2,692.33 0.0M
2025-02-17 2,664.13 2,679.97 2,664.05 2,679.97 0.0M
2025-02-14 2,679.03 2,679.03 2,671.95 2,671.95 0.0M
2025-02-13 2,653.68 2,672.75 2,653.68 2,672.75 0.0M
2025-02-12 2,631.55 2,639.66 2,630.43 2,637.07 0.0M
2025-02-11 2,613.53 2,619.99 2,612.75 2,619.99 0.0M
2025-02-10 2,603.48 2,614.56 2,603.35 2,614.56 0.0M
2025-02-07 2,617.97 2,618.92 2,605.52 2,605.60 0.0M
2025-02-06 2,589.87 2,610.49 2,588.41 2,610.49 0.0M
2025-02-05 2,575.13 2,576.15 2,571.34 2,575.68 0.0M
2025-02-04 2,581.38 2,582.06 2,564.68 2,578.59 0.0M
2025-02-03 2,556.51 2,573.47 2,556.51 2,573.44 0.0M
2025-01-31 2,625.38 2,626.16 2,620.08 2,620.98 0.0M
2025-01-30 2,602.67 2,611.91 2,602.67 2,609.72 0.0M
2025-01-29 2,590.73 2,600.96 2,590.12 2,600.82 0.0M
2025-01-28 2,604.27 2,612.62 2,596.50 2,596.50 0.0M
2025-01-27 2,587.94 2,590.49 2,583.91 2,590.49 0.0M
2025-01-24 2,635.69 2,637.07 2,625.95 2,626.17 0.0M
2025-01-23 2,607.04 2,612.98 2,600.33 2,612.98 0.0M
2025-01-22 2,593.68 2,607.93 2,593.68 2,602.15 0.0M
2025-01-21 2,568.62 2,583.76 2,568.50 2,583.76 0.0M
2025-01-20 2,574.06 2,576.97 2,570.62 2,570.71 0.0M
2025-01-17 2,539.39 2,566.36 2,539.39 2,566.36 0.0M
2025-01-16 2,532.33 2,533.38 2,528.15 2,529.71 0.0M
2025-01-15 2,470.97 2,506.35 2,470.97 2,506.35 0.0M
2025-01-14 2,477.22 2,479.61 2,469.98 2,470.62 0.0M
2025-01-13 2,461.18 2,461.19 2,450.86 2,457.45 0.0M
2025-01-10 2,495.99 2,496.17 2,479.04 2,479.04 0.0M
2025-01-09 2,488.05 2,494.95 2,483.49 2,494.95 0.0M
2025-01-08 2,483.71 2,495.49 2,483.69 2,487.35 0.0M
2025-01-07 2,487.06 2,490.34 2,482.28 2,488.55 0.0M
2025-01-03 2,452.47 2,456.57 2,451.97 2,454.79 0.0M
2025-01-02 2,434.50 2,444.33 2,433.47 2,444.33 0.0M