OMX Stockholm 30 ESG Responsible Net Index (OMXS30ESGNI)

OMXS30ESGNI
🏛️ 스웨덴 →
2,888.17
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 2,533.73 2,546.69 2,533.73 2,539.72 0.0M
2023-12-28 2,539.54 2,542.43 2,527.03 2,532.05 0.0M
2023-12-27 2,522.32 2,542.72 2,520.97 2,533.56 0.0M
2023-12-22 2,509.37 2,526.84 2,507.51 2,519.43 0.0M
2023-12-21 2,524.77 2,525.73 2,505.79 2,516.84 0.0M
2023-12-20 2,530.01 2,537.42 2,517.59 2,533.54 0.0M
2023-12-19 2,519.54 2,534.98 2,519.54 2,526.94 0.0M
2023-12-18 2,518.73 2,529.03 2,514.63 2,517.06 0.0M
2023-12-15 2,516.11 2,539.88 2,516.11 2,530.46 0.0M
2023-12-14 2,498.24 2,512.00 2,492.83 2,508.11 0.0M
2023-12-13 2,477.00 2,483.30 2,461.76 2,461.76 0.0M
2023-12-12 2,478.81 2,485.95 2,474.14 2,475.72 0.0M
2023-12-11 2,454.84 2,482.31 2,452.20 2,481.90 0.0M
2023-12-08 2,428.06 2,459.13 2,425.58 2,452.90 0.0M
2023-12-07 2,428.32 2,434.61 2,420.54 2,427.39 0.0M
2023-12-06 2,409.50 2,436.09 2,402.07 2,429.34 0.0M
2023-12-05 2,387.25 2,408.40 2,387.23 2,405.79 0.0M
2023-12-04 2,388.74 2,403.01 2,385.86 2,391.66 0.0M
2023-12-01 2,376.09 2,393.46 2,375.11 2,388.59 0.0M
2023-11-30 2,370.13 2,382.62 2,363.15 2,369.62 0.0M
2023-11-29 2,346.14 2,375.28 2,345.47 2,368.76 0.0M
2023-11-28 2,355.21 2,359.97 2,344.41 2,350.37 0.0M
2023-11-27 2,361.84 2,368.72 2,353.51 2,363.11 0.0M
2023-11-24 2,358.13 2,365.67 2,356.41 2,363.76 0.0M
2023-11-23 2,353.58 2,368.26 2,349.69 2,362.58 0.0M
2023-11-22 2,340.00 2,359.54 2,339.00 2,349.07 0.0M
2023-11-21 2,340.12 2,342.42 2,327.01 2,333.01 0.0M
2023-11-20 2,336.18 2,343.49 2,328.18 2,340.28 0.0M
2023-11-17 2,316.13 2,339.55 2,315.76 2,334.12 0.0M
2023-11-16 2,323.13 2,324.73 2,300.51 2,305.61 0.0M
2023-11-15 2,306.02 2,332.18 2,305.74 2,326.40 0.0M
2023-11-14 2,257.31 2,300.34 2,252.67 2,300.32 0.0M
2023-11-13 2,255.01 2,259.73 2,245.68 2,252.90 0.0M
2023-11-10 2,255.26 2,258.46 2,235.07 2,248.53 0.0M
2023-11-09 2,245.71 2,272.18 2,243.26 2,270.31 0.0M
2023-11-08 2,234.02 2,254.45 2,229.97 2,243.00 0.0M
2023-11-07 2,240.58 2,253.75 2,234.74 2,244.37 0.0M
2023-11-06 2,270.46 2,271.46 2,240.43 2,251.64 0.0M
2023-11-03 2,251.33 2,263.43 2,249.12 2,256.57 0.0M
2023-11-02 2,213.30 2,251.86 2,213.26 2,239.25 0.0M
2023-11-01 2,209.14 2,213.67 2,186.30 2,199.87 0.0M
2023-10-31 2,183.60 2,209.58 2,183.18 2,202.24 0.0M
2023-10-30 2,174.75 2,191.57 2,172.45 2,180.20 0.0M
2023-10-27 2,191.79 2,200.67 2,167.29 2,174.79 0.0M
2023-10-26 2,170.55 2,198.74 2,163.26 2,189.99 0.0M
2023-10-25 2,191.36 2,204.99 2,173.30 2,193.85 0.0M
2023-10-24 2,183.87 2,195.87 2,166.52 2,191.58 0.0M
2023-10-23 2,209.35 2,210.40 2,170.85 2,185.89 0.0M
2023-10-20 2,224.17 2,225.36 2,198.59 2,199.92 0.0M
2023-10-19 2,258.63 2,275.85 2,242.86 2,247.17 0.0M
2023-10-18 2,294.72 2,305.69 2,268.00 2,269.72 0.0M
2023-10-17 2,313.03 2,313.24 2,281.97 2,299.42 0.0M
2023-10-16 2,321.43 2,330.06 2,304.52 2,318.81 0.0M
2023-10-13 2,334.00 2,337.63 2,313.14 2,317.80 0.0M
2023-10-12 2,334.95 2,365.40 2,334.95 2,340.05 0.0M
2023-10-11 2,306.99 2,323.06 2,303.59 2,319.42 0.0M
2023-10-10 2,274.30 2,315.42 2,273.58 2,313.30 0.0M
2023-10-09 2,265.98 2,270.05 2,249.08 2,252.01 0.0M
2023-10-06 2,250.27 2,273.20 2,245.95 2,273.20 0.0M
2023-10-05 2,237.51 2,257.69 2,237.34 2,245.18 0.0M
2023-10-04 2,229.52 2,244.66 2,222.47 2,235.72 0.0M
2023-10-03 2,255.17 2,268.63 2,238.68 2,244.03 0.0M
2023-10-02 2,278.25 2,296.98 2,255.27 2,265.94 0.0M
2023-09-29 2,264.36 2,285.45 2,264.04 2,275.77 0.0M
2023-09-28 2,248.77 2,258.25 2,238.52 2,257.32 0.0M
2023-09-27 2,254.37 2,265.35 2,246.38 2,250.04 0.0M
2023-09-26 2,267.13 2,268.21 2,243.18 2,251.74 0.0M
2023-09-25 2,280.40 2,290.83 2,260.22 2,275.29 0.0M
2023-09-22 2,289.17 2,295.67 2,280.78 2,284.05 0.0M
2023-09-21 2,304.62 2,309.88 2,289.80 2,299.27 0.0M
2023-09-20 2,293.48 2,324.79 2,292.60 2,320.23 0.0M
2023-09-19 2,295.09 2,304.94 2,285.31 2,292.33 0.0M
2023-09-18 2,306.87 2,309.46 2,294.91 2,300.25 0.0M
2023-09-15 2,312.75 2,325.73 2,307.49 2,307.98 0.0M
2023-09-14 2,273.00 2,305.75 2,267.77 2,301.76 0.0M
2023-09-13 2,281.86 2,284.80 2,259.25 2,273.35 0.0M
2023-09-12 2,300.71 2,304.13 2,286.93 2,290.12 0.0M
2023-09-11 2,293.15 2,306.01 2,290.00 2,297.99 0.0M
2023-09-08 2,303.81 2,306.53 2,274.55 2,287.54 0.0M
2023-09-07 2,310.07 2,321.64 2,291.57 2,299.69 0.0M
2023-09-06 2,309.62 2,323.82 2,298.29 2,317.59 0.0M
2023-09-05 2,302.10 2,325.81 2,299.43 2,318.79 0.0M
2023-09-04 2,306.66 2,322.60 2,306.18 2,307.21 0.0M
2023-09-01 2,293.42 2,313.74 2,289.77 2,299.17 0.0M
2023-08-31 2,299.56 2,309.41 2,293.34 2,298.66 0.0M
2023-08-30 2,308.27 2,311.64 2,292.07 2,298.36 0.0M
2023-08-29 2,291.97 2,307.63 2,291.62 2,303.69 0.0M
2023-08-28 2,274.86 2,290.81 2,273.71 2,287.03 0.0M
2023-08-25 2,244.86 2,276.99 2,244.09 2,259.75 0.0M
2023-08-24 2,276.41 2,289.42 2,256.05 2,256.84 0.0M
2023-08-23 2,267.11 2,272.82 2,259.31 2,265.55 0.0M
2023-08-22 2,261.50 2,274.14 2,253.24 2,264.74 0.0M
2023-08-21 2,253.83 2,271.73 2,248.17 2,249.85 0.0M
2023-08-18 2,253.26 2,262.73 2,242.62 2,258.12 0.0M
2023-08-17 2,275.82 2,279.16 2,262.28 2,266.23 0.0M
2023-08-16 2,277.00 2,297.64 2,276.49 2,292.25 0.0M
2023-08-15 2,313.84 2,314.73 2,281.89 2,288.24 0.0M
2023-08-14 2,302.82 2,320.31 2,300.77 2,313.80 0.0M
2023-08-11 2,326.51 2,326.96 2,304.50 2,313.78 0.0M
2023-08-10 2,324.54 2,341.07 2,322.39 2,332.75 0.0M
2023-08-09 2,316.77 2,335.65 2,316.23 2,318.13 0.0M
2023-08-08 2,303.38 2,318.54 2,294.70 2,302.62 0.0M
2023-08-07 2,309.50 2,318.33 2,299.65 2,318.16 0.0M
2023-08-04 2,309.71 2,321.46 2,299.28 2,317.49 0.0M
2023-08-03 2,320.80 2,323.41 2,297.05 2,304.34 0.0M
2023-08-02 2,337.74 2,339.34 2,308.36 2,332.87 0.0M
2023-08-01 2,356.16 2,362.43 2,349.77 2,350.73 0.0M
2023-07-31 2,358.75 2,366.46 2,353.27 2,360.12 0.0M
2023-07-28 2,357.96 2,367.84 2,356.32 2,363.05 0.0M
2023-07-27 2,353.93 2,375.44 2,344.94 2,362.82 0.0M
2023-07-26 2,366.39 2,366.39 2,328.34 2,343.70 0.0M
2023-07-25 2,352.86 2,372.91 2,341.34 2,369.97 0.0M
2023-07-24 2,326.12 2,352.68 2,324.36 2,352.44 0.0M
2023-07-21 2,321.27 2,336.96 2,311.47 2,335.07 0.0M
2023-07-20 2,323.03 2,333.38 2,303.12 2,331.99 0.0M
2023-07-19 2,367.86 2,369.15 2,337.99 2,339.48 0.0M
2023-07-18 2,357.18 2,364.21 2,342.53 2,363.40 0.0M
2023-07-17 2,335.37 2,347.98 2,327.86 2,346.83 0.0M
2023-07-14 2,360.66 2,362.39 2,345.59 2,350.98 0.0M
2023-07-13 2,368.14 2,374.41 2,358.75 2,364.27 0.0M
2023-07-12 2,358.35 2,371.49 2,345.86 2,369.55 0.0M
2023-07-11 2,358.70 2,358.70 2,335.64 2,353.15 0.0M
2023-07-10 2,346.55 2,353.76 2,334.94 2,349.08 0.0M
2023-07-07 2,346.22 2,362.90 2,334.68 2,353.89 0.0M
2023-07-06 2,373.09 2,379.22 2,337.71 2,347.01 0.0M
2023-07-05 2,392.68 2,405.27 2,382.56 2,387.95 0.0M
2023-07-04 2,404.87 2,410.94 2,398.60 2,404.40 0.0M
2023-07-03 2,421.22 2,426.46 2,403.79 2,403.79 0.0M
2023-06-30 2,399.21 2,424.36 2,398.75 2,417.91 0.0M
2023-06-29 2,362.49 2,401.90 2,362.39 2,392.05 0.0M
2023-06-28 2,360.22 2,372.94 2,358.66 2,365.22 0.0M
2023-06-27 2,341.90 2,347.30 2,322.38 2,347.26 0.0M
2023-06-26 2,324.84 2,341.86 2,305.58 2,340.34 0.0M
2023-06-22 2,348.03 2,348.03 2,325.97 2,338.08 0.0M
2023-06-21 2,378.75 2,383.47 2,362.04 2,368.78 0.0M
2023-06-20 2,390.44 2,393.58 2,379.62 2,382.18 0.0M
2023-06-19 2,413.88 2,416.14 2,392.39 2,395.80 0.0M
2023-06-16 2,425.54 2,429.48 2,414.06 2,425.39 0.0M
2023-06-15 2,409.86 2,421.78 2,395.21 2,413.86 0.0M
2023-06-14 2,418.44 2,420.02 2,407.63 2,416.79 0.0M
2023-06-13 2,423.45 2,430.21 2,412.31 2,424.83 0.0M
2023-06-12 2,413.79 2,418.02 2,396.73 2,402.46 0.0M
2023-06-09 2,410.93 2,413.11 2,395.68 2,404.20 0.0M
2023-06-08 2,403.37 2,416.29 2,399.99 2,406.55 0.0M
2023-06-07 2,399.75 2,414.92 2,399.75 2,409.08 0.0M
2023-06-05 2,393.30 2,412.21 2,386.12 2,392.38 0.0M
2023-06-02 2,363.74 2,393.01 2,362.03 2,390.34 0.0M
2023-06-01 2,343.66 2,353.11 2,333.54 2,348.33 0.0M
2023-05-31 2,336.15 2,356.19 2,327.31 2,329.03 0.0M
2023-05-30 2,359.34 2,377.37 2,349.98 2,351.40 0.0M
2023-05-29 2,383.03 2,383.58 2,351.83 2,357.48 0.0M
2023-05-26 2,339.88 2,376.16 2,336.28 2,371.29 0.0M
2023-05-25 2,334.21 2,342.56 2,317.76 2,329.07 0.0M
2023-05-24 2,349.93 2,349.93 2,322.29 2,328.13 0.0M
2023-05-23 2,375.91 2,381.98 2,364.42 2,366.38 0.0M
2023-05-22 2,382.86 2,384.55 2,374.76 2,381.60 0.0M
2023-05-19 2,381.36 2,395.25 2,377.73 2,387.28 0.0M
2023-05-17 2,332.17 2,346.80 2,331.54 2,344.99 0.0M
2023-05-16 2,341.47 2,351.49 2,329.38 2,335.07 0.0M
2023-05-15 2,346.24 2,353.56 2,339.72 2,352.14 0.0M
2023-05-12 2,340.17 2,349.70 2,331.48 2,336.33 0.0M
2023-05-11 2,318.82 2,343.30 2,311.20 2,330.74 0.0M
2023-05-10 2,330.33 2,338.53 2,290.55 2,311.35 0.0M
2023-05-09 2,343.64 2,343.73 2,313.32 2,328.94 0.0M
2023-05-08 2,348.36 2,353.12 2,336.46 2,346.76 0.0M
2023-05-05 2,338.46 2,348.10 2,315.11 2,348.10 0.0M
2023-05-04 2,331.43 2,339.95 2,323.57 2,332.70 0.0M
2023-05-03 2,344.01 2,358.06 2,329.94 2,341.49 0.0M
2023-05-02 2,376.28 2,376.28 2,333.37 2,336.76 0.0M
2023-04-28 2,376.99 2,385.31 2,344.83 2,368.87 0.0M
2023-04-27 2,326.67 2,377.51 2,313.62 2,362.12 0.0M
2023-04-26 2,334.29 2,334.48 2,305.25 2,324.90 0.0M
2023-04-25 2,341.74 2,343.12 2,321.20 2,334.24 0.0M
2023-04-24 2,332.91 2,350.37 2,332.29 2,345.30 0.0M
2023-04-21 2,339.39 2,346.85 2,320.45 2,330.63 0.0M
2023-04-20 2,337.59 2,346.03 2,328.49 2,335.70 0.0M
2023-04-19 2,340.40 2,344.81 2,329.30 2,336.42 0.0M
2023-04-18 2,341.80 2,356.23 2,335.49 2,344.37 0.0M
2023-04-17 2,350.41 2,355.75 2,335.78 2,340.04 0.0M
2023-04-14 2,324.61 2,346.72 2,321.47 2,341.24 0.0M
2023-04-13 2,305.97 2,313.50 2,293.48 2,313.50 0.0M
2023-04-12 2,301.02 2,329.91 2,299.08 2,304.51 0.0M
2023-04-11 2,287.61 2,296.96 2,279.77 2,296.96 0.0M
2023-04-06 2,258.79 2,267.33 2,251.91 2,265.55 0.0M
2023-04-05 2,292.75 2,293.41 2,246.83 2,255.43 0.0M
2023-04-04 2,300.05 2,315.40 2,286.31 2,291.16 0.0M
2023-04-03 2,292.67 2,298.07 2,284.77 2,288.20 0.0M
2023-03-31 2,272.57 2,302.51 2,267.62 2,300.26 0.0M
2023-03-30 2,223.88 2,271.03 2,222.98 2,271.03 0.0M
2023-03-29 2,196.06 2,215.98 2,196.06 2,215.98 0.0M
2023-03-28 2,195.85 2,198.71 2,177.43 2,182.67 0.0M
2023-03-27 2,176.07 2,195.29 2,165.17 2,176.67 0.0M
2023-03-24 2,188.47 2,189.09 2,147.00 2,151.05 0.0M
2023-03-23 2,196.85 2,201.76 2,172.77 2,197.47 0.0M
2023-03-22 2,206.69 2,217.50 2,200.22 2,208.24 0.0M
2023-03-21 2,197.30 2,215.98 2,193.56 2,207.55 0.0M
2023-03-20 2,132.55 2,193.75 2,110.57 2,181.70 0.0M
2023-03-17 2,202.48 2,211.81 2,136.23 2,148.58 0.0M
2023-03-16 2,194.81 2,201.79 2,149.06 2,188.99 0.0M
2023-03-15 2,250.39 2,250.39 2,162.63 2,162.74 0.0M
2023-03-14 2,222.90 2,266.38 2,217.16 2,257.03 0.0M
2023-03-13 2,270.21 2,272.72 2,206.73 2,226.90 0.0M
2023-03-10 2,280.56 2,284.80 2,248.62 2,262.98 0.0M
2023-03-09 2,318.59 2,327.55 2,303.20 2,319.75 0.0M
2023-03-08 2,309.98 2,325.77 2,309.98 2,320.81 0.0M
2023-03-07 2,332.57 2,342.20 2,315.04 2,316.32 0.0M
2023-03-06 2,333.67 2,342.19 2,326.28 2,334.98 0.0M
2023-03-03 2,295.83 2,327.64 2,295.53 2,325.82 0.0M
2023-03-02 2,275.22 2,291.27 2,269.51 2,286.66 0.0M
2023-03-01 2,303.27 2,315.62 2,281.98 2,286.39 0.0M
2023-02-28 2,298.93 2,305.24 2,285.39 2,298.39 0.0M
2023-02-27 2,288.22 2,317.88 2,287.99 2,307.07 0.0M
2023-02-24 2,302.75 2,311.13 2,269.56 2,277.86 0.0M
2023-02-23 2,293.06 2,311.42 2,292.84 2,296.28 0.0M
2023-02-22 2,283.28 2,292.07 2,267.78 2,289.85 0.0M
2023-02-21 2,303.20 2,313.22 2,281.95 2,287.97 0.0M
2023-02-20 2,320.53 2,322.45 2,302.00 2,304.68 0.0M
2023-02-17 2,309.93 2,325.66 2,297.06 2,316.98 0.0M
2023-02-16 2,331.25 2,336.30 2,309.62 2,323.98 0.0M
2023-02-15 2,294.80 2,321.22 2,290.38 2,321.07 0.0M
2023-02-14 2,306.76 2,320.55 2,290.55 2,297.49 0.0M
2023-02-13 2,278.38 2,303.06 2,275.24 2,301.06 0.0M
2023-02-10 2,291.88 2,292.50 2,256.41 2,269.00 0.0M
2023-02-09 2,327.34 2,333.13 2,297.23 2,300.68 0.0M
2023-02-08 2,332.58 2,335.41 2,310.43 2,310.72 0.0M
2023-02-07 2,329.23 2,333.71 2,316.92 2,321.37 0.0M
2023-02-06 2,351.89 2,353.40 2,320.31 2,324.64 0.0M
2023-02-03 2,343.27 2,364.69 2,336.82 2,363.84 0.0M
2023-02-02 2,303.49 2,359.98 2,301.46 2,359.83 0.0M
2023-02-01 2,274.09 2,293.12 2,272.24 2,288.34 0.0M
2023-01-31 2,275.64 2,281.92 2,261.72 2,276.08 0.0M
2023-01-30 2,266.59 2,282.31 2,260.57 2,278.01 0.0M
2023-01-27 2,273.93 2,280.61 2,263.04 2,273.83 0.0M
2023-01-26 2,281.16 2,285.05 2,258.97 2,266.36 0.0M
2023-01-25 2,294.01 2,297.14 2,270.56 2,281.57 0.0M
2023-01-24 2,308.51 2,310.94 2,283.34 2,294.25 0.0M
2023-01-23 2,287.36 2,307.55 2,284.33 2,305.83 0.0M
2023-01-20 2,263.62 2,276.22 2,257.73 2,276.04 0.0M
2023-01-19 2,282.94 2,290.04 2,251.04 2,251.04 0.0M
2023-01-18 2,301.21 2,317.03 2,291.72 2,300.16 0.0M
2023-01-17 2,305.49 2,309.90 2,292.34 2,294.43 0.0M
2023-01-16 2,305.41 2,311.04 2,292.24 2,309.97 0.0M
2023-01-13 2,306.17 2,310.96 2,288.65 2,300.39 0.0M
2023-01-12 2,297.74 2,318.89 2,283.53 2,308.98 0.0M
2023-01-11 2,263.72 2,300.01 2,263.27 2,290.89 0.0M
2023-01-10 2,258.08 2,264.31 2,246.16 2,260.62 0.0M
2023-01-09 2,242.14 2,271.56 2,240.79 2,271.56 0.0M
2023-01-05 2,192.49 2,216.97 2,186.90 2,216.97 0.0M
2023-01-04 2,175.62 2,198.79 2,174.32 2,198.33 0.0M
2023-01-03 2,148.54 2,182.55 2,148.10 2,168.90 0.0M
2023-01-02 2,135.90 2,154.31 2,133.40 2,154.31 0.0M