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
2025-09-29 2,894.16 2,901.37 2,879.42 2,888.17 0.0M
2025-09-28 2,868.34 2,888.25 2,859.68 2,881.64 0.0M
2025-09-26 2,868.34 2,888.25 2,859.68 2,881.64 0.0M
2025-09-25 2,880.97 2,882.19 2,849.69 2,854.72 0.0M
2025-09-24 2,905.19 2,905.92 2,878.43 2,880.96 0.0M
2025-09-23 2,890.75 2,922.98 2,887.25 2,915.40 0.0M
2025-09-22 2,890.61 2,893.06 2,875.34 2,885.09 0.0M
2025-09-21 2,883.08 2,903.52 2,873.94 2,888.53 0.0M
2025-09-19 2,883.08 2,903.52 2,873.94 2,888.53 0.0M
2025-09-18 2,873.80 2,892.26 2,872.74 2,879.76 0.0M
2025-09-17 2,859.73 2,870.30 2,854.39 2,857.45 0.0M
2025-09-16 2,880.67 2,891.04 2,851.13 2,853.39 0.0M
2025-09-15 2,888.06 2,899.32 2,869.98 2,876.91 0.0M
2025-09-12 2,881.69 2,888.25 2,869.59 2,876.49 0.0M
2025-09-11 2,875.86 2,886.90 2,857.44 2,877.85 0.0M
2025-09-10 2,893.44 2,896.35 2,869.81 2,871.64 0.0M
2025-09-09 2,887.05 2,904.82 2,869.28 2,877.81 0.0M
2025-09-08 2,881.96 2,886.55 2,866.03 2,884.48 0.0M
2025-09-05 2,867.66 2,885.41 2,860.95 2,869.96 0.0M
2025-09-04 2,838.46 2,857.40 2,837.75 2,850.85 0.0M
2025-09-03 2,825.70 2,845.00 2,813.44 2,833.99 0.0M
2025-09-02 2,869.77 2,872.83 2,810.63 2,811.64 0.0M
2025-09-01 2,868.67 2,881.78 2,863.11 2,868.77 0.0M
2025-08-29 2,870.13 2,877.35 2,854.35 2,863.52 0.0M
2025-08-28 2,892.74 2,900.61 2,874.32 2,881.17 0.0M
2025-08-27 2,901.15 2,901.88 2,872.23 2,883.26 0.0M
2025-08-26 2,895.44 2,911.73 2,891.02 2,895.79 0.0M
2025-08-25 2,926.21 2,932.04 2,907.41 2,909.35 0.0M
2025-08-22 2,884.77 2,938.07 2,883.29 2,936.46 0.0M
2025-08-21 2,897.69 2,898.73 2,881.84 2,889.25 0.0M
2025-08-20 2,892.76 2,909.13 2,887.43 2,900.73 0.0M
2025-08-19 2,870.15 2,911.79 2,866.48 2,907.41 0.0M
2025-08-18 2,888.33 2,888.86 2,855.84 2,861.50 0.0M
2025-08-15 2,893.01 2,897.49 2,882.16 2,884.79 0.0M
2025-08-14 2,856.79 2,879.69 2,856.48 2,873.90 0.0M
2025-08-13 2,855.75 2,858.59 2,846.97 2,855.71 0.0M
2025-08-12 2,841.38 2,846.62 2,830.30 2,844.66 0.0M
2025-08-11 2,847.84 2,849.50 2,823.88 2,824.87 0.0M
2025-08-08 2,831.26 2,841.87 2,824.61 2,838.33 0.0M
2025-08-07 2,797.48 2,835.21 2,794.18 2,824.34 0.0M
2025-08-06 2,800.19 2,813.19 2,784.19 2,789.62 0.0M
2025-08-05 2,790.96 2,798.83 2,778.21 2,786.67 0.0M
2025-08-04 2,769.23 2,777.94 2,761.42 2,777.02 0.0M
2025-08-01 2,778.96 2,778.96 2,739.95 2,754.74 0.0M
2025-07-31 2,843.05 2,847.55 2,805.47 2,806.16 0.0M
2025-07-30 2,825.65 2,853.24 2,819.98 2,836.00 0.0M
2025-07-29 2,826.19 2,857.27 2,825.45 2,833.06 0.0M
2025-07-28 2,876.63 2,878.96 2,812.26 2,820.70 0.0M
2025-07-25 2,824.67 2,836.71 2,812.83 2,836.71 0.0M
2025-07-24 2,843.83 2,852.51 2,826.87 2,830.52 0.0M
2025-07-23 2,792.10 2,823.42 2,792.10 2,820.78 0.0M
2025-07-22 2,773.30 2,776.00 2,756.92 2,761.43 0.0M
2025-07-21 2,773.92 2,786.33 2,768.76 2,777.21 0.0M
2025-07-18 2,807.09 2,819.81 2,759.60 2,765.22 0.0M
2025-07-17 2,769.27 2,802.40 2,767.77 2,790.54 0.0M
2025-07-16 2,753.54 2,774.43 2,741.21 2,746.77 0.0M
2025-07-15 2,769.02 2,791.58 2,766.23 2,767.59 0.0M
2025-07-14 2,764.44 2,771.57 2,755.46 2,766.79 0.0M
2025-07-11 2,811.31 2,811.31 2,779.82 2,781.69 0.0M
2025-07-10 2,782.34 2,823.59 2,780.93 2,822.10 0.0M
2025-07-09 2,763.01 2,783.48 2,749.80 2,770.88 0.0M
2025-07-08 2,747.62 2,756.92 2,730.62 2,756.92 0.0M
2025-07-07 2,745.22 2,749.63 2,732.01 2,745.91 0.0M
2025-07-04 2,752.27 2,754.32 2,734.00 2,744.26 0.0M
2025-07-03 2,764.02 2,776.25 2,759.75 2,763.85 0.0M
2025-07-02 2,733.02 2,758.67 2,727.07 2,755.50 0.0M
2025-07-01 2,717.33 2,725.68 2,688.80 2,719.48 0.0M
2025-06-30 2,748.33 2,748.33 2,704.68 2,716.68 0.0M
2025-06-27 2,693.39 2,736.72 2,691.10 2,736.72 0.0M
2025-06-26 2,677.55 2,680.67 2,650.47 2,670.83 0.0M
2025-06-25 2,697.61 2,707.20 2,669.53 2,671.76 0.0M
2025-06-24 2,707.92 2,725.79 2,681.88 2,686.92 0.0M
2025-06-23 2,669.26 2,682.17 2,642.41 2,652.64 0.0M
2025-06-19 2,675.27 2,692.29 2,675.27 2,677.33 0.0M
2025-06-18 2,695.40 2,700.14 2,678.16 2,688.50 0.0M
2025-06-17 2,707.15 2,716.44 2,690.76 2,694.15 0.0M
2025-06-16 2,706.69 2,733.90 2,701.42 2,725.75 0.0M
2025-06-13 2,691.87 2,708.75 2,688.10 2,703.88 0.0M
2025-06-12 2,732.49 2,739.11 2,714.43 2,732.25 0.0M
2025-06-11 2,771.92 2,782.10 2,753.80 2,753.80 0.0M
2025-06-10 2,764.80 2,775.13 2,757.52 2,774.78 0.0M
2025-06-09 2,767.66 2,781.75 2,760.13 2,764.21 0.0M
2025-06-07 2,762.74 2,764.80 2,764.80 2,764.80 0.0M
2025-06-05 2,762.74 2,776.45 2,746.76 2,764.80 0.0M
2025-06-04 2,740.63 2,763.02 2,737.27 2,758.22 0.0M
2025-06-03 2,731.32 2,736.05 2,708.91 2,729.36 0.0M
2025-06-02 2,727.83 2,738.98 2,705.53 2,724.56 0.0M
2025-05-30 2,742.06 2,758.72 2,726.13 2,741.38 0.0M
2025-05-28 2,764.91 2,768.59 2,748.79 2,757.40 0.0M
2025-05-27 2,762.08 2,783.05 2,759.67 2,769.09 0.0M
2025-05-26 2,765.66 2,772.38 2,751.30 2,763.08 0.0M
2025-05-23 2,761.93 2,780.30 2,689.89 2,728.55 0.0M
2025-05-22 2,789.89 2,793.01 2,742.60 2,754.71 0.0M
2025-05-21 2,814.59 2,814.68 2,779.99 2,808.15 0.0M
2025-05-20 2,818.26 2,836.43 2,803.95 2,828.22 0.0M
2025-05-19 2,800.61 2,812.55 2,785.48 2,811.06 0.0M
2025-05-16 2,810.73 2,830.53 2,796.49 2,807.41 0.0M
2025-05-15 2,769.39 2,806.23 2,762.72 2,805.22 0.0M
2025-05-14 2,794.28 2,797.27 2,775.09 2,780.17 0.0M
2025-05-13 2,787.49 2,801.35 2,777.46 2,794.82 0.0M
2025-05-12 2,723.32 2,797.04 2,723.32 2,788.70 0.0M
2025-05-09 2,700.25 2,710.52 2,680.85 2,693.80 0.0M
2025-05-08 2,677.92 2,706.83 2,677.04 2,689.86 0.0M
2025-05-07 2,659.39 2,676.40 2,652.83 2,669.07 0.0M
2025-05-06 2,700.75 2,700.84 2,651.35 2,663.77 0.0M
2025-05-05 2,697.06 2,704.11 2,685.24 2,701.36 0.0M
2025-05-02 2,696.21 2,712.82 2,674.82 2,698.56 0.0M
2025-04-30 2,635.37 2,670.03 2,627.00 2,670.03 0.0M
2025-04-29 2,652.50 2,654.91 2,614.73 2,623.02 0.0M
2025-04-28 2,649.00 2,663.77 2,643.82 2,647.68 0.0M
2025-04-25 2,635.92 2,653.59 2,625.22 2,645.03 0.0M
2025-04-24 2,597.31 2,615.26 2,585.70 2,613.19 0.0M
2025-04-23 2,596.42 2,637.66 2,593.63 2,604.93 0.0M
2025-04-22 2,560.52 2,568.74 2,532.90 2,567.27 0.0M
2025-04-17 2,575.09 2,578.06 2,546.12 2,556.32 0.0M
2025-04-16 2,575.17 2,578.28 2,551.87 2,575.65 0.0M
2025-04-15 2,547.48 2,598.59 2,542.20 2,598.19 0.0M
2025-04-14 2,521.04 2,550.17 2,508.27 2,542.28 0.0M
2025-04-11 2,486.32 2,486.60 2,411.87 2,475.36 0.0M
2025-04-10 2,376.64 2,583.31 2,375.54 2,480.73 0.0M
2025-04-09 2,350.04 2,392.08 2,323.75 2,365.25 0.0M
2025-04-08 2,419.88 2,465.60 2,394.22 2,434.41 0.0M
2025-04-07 2,487.20 2,509.10 2,301.42 2,378.35 0.0M
2025-04-04 2,590.29 2,598.34 2,462.84 2,500.87 0.0M
2025-04-03 2,655.53 2,662.62 2,597.01 2,605.99 0.0M
2025-04-02 2,731.39 2,736.48 2,676.68 2,719.76 0.0M
2025-04-01 2,744.49 2,754.88 2,724.20 2,744.85 0.0M
2025-03-31 2,759.70 2,759.81 2,721.05 2,729.13 0.0M
2025-03-28 2,796.58 2,808.04 2,771.62 2,784.11 0.0M
2025-03-27 2,824.02 2,826.86 2,791.95 2,812.00 0.0M
2025-03-26 2,881.87 2,883.29 2,833.84 2,837.83 0.0M
2025-03-25 2,863.33 2,877.21 2,846.09 2,876.23 0.0M
2025-03-24 2,884.95 2,886.41 2,854.01 2,865.13 0.0M
2025-03-21 2,895.15 2,898.20 2,859.71 2,869.44 0.0M
2025-03-20 2,922.10 2,932.50 2,888.00 2,909.18 0.0M
2025-03-19 2,910.07 2,925.94 2,907.92 2,919.47 0.0M
2025-03-18 2,934.01 2,945.05 2,910.34 2,922.44 0.0M
2025-03-17 2,920.81 2,929.71 2,908.76 2,923.88 0.0M
2025-03-14 2,892.04 2,924.67 2,884.37 2,922.20 0.0M
2025-03-13 2,883.14 2,911.09 2,863.44 2,889.03 0.0M
2025-03-12 2,912.20 2,925.23 2,875.28 2,894.66 0.0M
2025-03-11 2,972.68 2,972.68 2,886.58 2,893.71 0.0M
2025-03-10 2,991.53 2,991.53 2,954.99 2,961.78 0.0M
2025-03-07 2,960.67 2,991.57 2,941.57 2,986.65 0.0M
2025-03-06 2,996.43 2,997.56 2,937.28 2,986.26 0.0M
2025-03-05 2,945.18 2,985.18 2,943.63 2,976.57 0.0M
2025-03-04 2,974.46 2,974.51 2,902.66 2,903.86 0.0M
2025-03-03 2,993.51 3,028.01 2,977.85 3,002.53 0.0M
2025-02-28 2,988.27 3,003.63 2,980.35 2,989.76 0.0M
2025-02-27 3,020.86 3,032.30 2,994.22 3,010.09 0.0M
2025-02-26 3,011.02 3,038.15 3,010.34 3,035.49 0.0M
2025-02-25 2,964.65 3,002.49 2,963.52 2,992.14 0.0M
2025-02-24 3,000.94 3,003.67 2,967.51 2,982.92 0.0M
2025-02-21 2,998.38 3,018.64 2,989.40 2,995.30 0.0M
2025-02-20 2,981.65 3,005.82 2,981.06 2,995.83 0.0M
2025-02-19 3,031.79 3,032.20 2,975.18 2,978.02 0.0M
2025-02-18 3,018.81 3,035.24 3,006.81 3,033.05 0.0M
2025-02-17 2,995.39 3,016.72 2,992.37 3,016.72 0.0M
2025-02-14 3,009.46 3,012.02 2,994.36 2,997.51 0.0M
2025-02-13 2,987.00 3,012.42 2,979.87 3,010.66 0.0M
2025-02-12 2,959.09 2,973.94 2,948.58 2,964.25 0.0M
2025-02-11 2,937.87 2,951.62 2,929.73 2,950.65 0.0M
2025-02-10 2,927.06 2,944.02 2,926.40 2,940.14 0.0M
2025-02-07 2,942.46 2,946.39 2,918.80 2,921.70 0.0M
2025-02-06 2,914.77 2,948.97 2,906.19 2,944.81 0.0M
2025-02-05 2,892.37 2,900.06 2,881.70 2,897.84 0.0M
2025-02-04 2,905.19 2,907.54 2,869.65 2,907.54 0.0M
2025-02-03 2,878.93 2,905.74 2,872.27 2,899.98 0.0M
2025-01-31 2,951.41 2,958.13 2,939.48 2,942.76 0.0M
2025-01-30 2,926.66 2,942.21 2,920.02 2,937.86 0.0M
2025-01-29 2,906.58 2,934.08 2,904.41 2,926.68 0.0M
2025-01-28 2,930.27 2,948.97 2,901.25 2,901.49 0.0M
2025-01-27 2,907.10 2,923.99 2,896.14 2,916.33 0.0M
2025-01-24 2,963.34 2,967.09 2,936.01 2,944.07 0.0M
2025-01-23 2,932.06 2,948.94 2,916.52 2,948.94 0.0M
2025-01-22 2,918.34 2,938.92 2,912.74 2,921.11 0.0M
2025-01-21 2,888.22 2,910.89 2,886.06 2,909.74 0.0M
2025-01-20 2,893.66 2,901.98 2,879.38 2,886.19 0.0M
2025-01-17 2,857.27 2,895.83 2,851.29 2,887.85 0.0M
2025-01-16 2,848.58 2,851.42 2,832.58 2,843.55 0.0M
2025-01-15 2,780.71 2,833.80 2,777.55 2,828.10 0.0M
2025-01-14 2,785.08 2,790.31 2,767.82 2,771.92 0.0M
2025-01-13 2,768.30 2,773.22 2,742.70 2,766.07 0.0M
2025-01-10 2,805.72 2,808.84 2,772.82 2,776.37 0.0M
2025-01-09 2,795.72 2,811.07 2,783.14 2,805.99 0.0M
2025-01-08 2,789.35 2,811.92 2,777.55 2,795.15 0.0M
2025-01-07 2,795.10 2,811.43 2,780.26 2,795.73 0.0M
2025-01-03 2,758.10 2,767.56 2,750.25 2,758.17 0.0M
2025-01-02 2,735.98 2,756.30 2,725.02 2,755.73 0.0M