OMX Stockholm Insurance PI Index (SX3030PI)

SX3030PI
🏛️ 스웨덴 →
1,247.82
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 1,011.83 1,029.25 1,009.99 1,017.03 0.0M
2023-12-28 999.35 1,018.18 999.35 1,013.30 0.0M
2023-12-27 988.22 999.35 984.68 999.35 0.0M
2023-12-22 969.16 987.73 969.16 987.73 0.0M
2023-12-21 953.04 971.78 948.20 965.06 0.0M
2023-12-20 949.37 957.14 943.68 953.04 0.0M
2023-12-19 950.85 955.07 945.71 947.41 0.0M
2023-12-18 948.52 955.01 941.12 954.51 0.0M
2023-12-15 961.02 966.53 943.74 944.59 0.0M
2023-12-14 976.02 994.29 957.59 957.59 0.0M
2023-12-13 971.33 985.38 955.06 985.38 0.0M
2023-12-12 985.64 990.23 968.39 970.29 0.0M
2023-12-11 994.13 995.04 975.66 987.41 0.0M
2023-12-08 989.52 997.11 975.10 985.87 0.0M
2023-12-07 1,001.82 1,003.59 983.85 992.46 0.0M
2023-12-06 988.20 1,012.17 985.75 997.41 0.0M
2023-12-05 987.75 989.48 974.61 988.20 0.0M
2023-12-04 986.70 994.66 979.36 987.75 0.0M
2023-12-01 1,018.13 1,018.13 989.45 989.45 0.0M
2023-11-30 1,006.11 1,017.15 999.45 1,017.15 0.0M
2023-11-29 1,008.53 1,014.42 1,000.39 1,005.14 0.0M
2023-11-28 1,010.42 1,013.77 1,003.93 1,009.01 0.0M
2023-11-27 1,000.74 1,012.84 998.36 1,011.39 0.0M
2023-11-24 1,009.46 1,010.91 996.06 1,000.74 0.0M
2023-11-23 1,004.62 1,014.06 996.87 1,009.46 0.0M
2023-11-22 1,002.36 1,010.87 1,000.43 1,005.59 0.0M
2023-11-21 987.92 1,002.36 987.92 1,002.36 0.0M
2023-11-20 968.44 989.82 964.24 987.96 0.0M
2023-11-17 969.21 980.90 963.76 968.92 0.0M
2023-11-16 987.61 988.09 966.91 969.21 0.0M
2023-11-15 977.75 998.98 976.75 987.61 0.0M
2023-11-14 984.00 991.87 975.90 977.75 0.0M
2023-11-13 978.80 985.97 964.92 984.00 0.0M
2023-11-10 988.00 991.42 978.80 978.80 0.0M
2023-11-09 992.43 992.43 977.68 988.00 0.0M
2023-11-08 997.53 1,011.06 990.26 992.43 0.0M
2023-11-07 999.67 1,007.77 997.53 997.53 0.0M
2023-11-06 1,000.83 1,006.81 993.54 1,006.44 0.0M
2023-11-03 988.16 1,005.67 986.22 1,004.70 0.0M
2023-11-02 964.28 990.86 963.27 988.16 0.0M
2023-11-01 964.08 976.30 964.08 964.76 0.0M
2023-10-31 971.57 978.14 960.26 963.52 0.0M
2023-10-30 975.23 986.03 961.23 971.57 0.0M
2023-10-27 970.12 988.42 970.12 973.32 0.0M
2023-10-26 946.81 976.21 941.52 969.18 0.0M
2023-10-25 946.79 951.51 939.31 948.73 0.0M
2023-10-24 911.48 944.88 907.26 944.88 0.0M
2023-10-23 910.05 915.69 908.61 910.53 0.0M
2023-10-20 925.07 927.00 910.05 912.38 0.0M
2023-10-19 937.29 937.29 918.55 932.20 0.0M
2023-10-18 947.97 954.18 933.57 937.29 0.0M
2023-10-17 952.19 957.37 947.51 947.97 0.0M
2023-10-16 960.66 968.64 954.08 957.35 0.0M
2023-10-13 960.62 973.32 956.45 960.20 0.0M
2023-10-12 960.18 971.39 958.72 961.09 0.0M
2023-10-11 967.17 972.84 957.33 957.33 0.0M
2023-10-10 962.49 977.56 962.49 969.54 0.0M
2023-10-09 970.02 974.22 953.15 962.49 0.0M
2023-10-06 946.97 968.64 946.97 968.10 0.0M
2023-10-05 930.02 953.07 928.65 946.97 0.0M
2023-10-04 930.94 939.84 927.67 931.90 0.0M
2023-10-03 972.72 980.37 930.48 931.42 0.0M
2023-10-02 965.05 977.64 965.05 972.25 0.0M
2023-09-29 968.85 976.94 965.01 965.05 0.0M
2023-09-28 964.43 974.84 960.48 971.95 0.0M
2023-09-27 981.07 989.12 963.53 963.53 0.0M
2023-09-26 994.50 995.13 984.79 984.79 0.0M
2023-09-25 994.48 1,008.26 993.08 994.50 0.0M
2023-09-22 1,012.83 1,014.18 1,001.64 1,007.37 0.0M
2023-09-21 1,023.24 1,030.44 1,012.83 1,013.29 0.0M
2023-09-20 1,018.95 1,034.08 1,018.49 1,028.58 0.0M
2023-09-19 1,021.66 1,030.64 1,020.27 1,024.45 0.0M
2023-09-18 1,027.00 1,035.60 1,018.29 1,018.29 0.0M
2023-09-15 1,024.41 1,032.12 1,024.41 1,024.72 0.0M
2023-09-14 1,023.63 1,025.95 1,018.41 1,023.52 0.0M
2023-09-13 1,010.46 1,021.77 1,007.24 1,021.77 0.0M
2023-09-12 1,021.77 1,022.23 1,009.49 1,009.57 0.0M
2023-09-11 1,012.32 1,021.73 1,012.32 1,020.37 0.0M
2023-09-08 1,018.51 1,020.29 1,008.13 1,008.13 0.0M
2023-09-07 1,018.01 1,021.22 1,012.79 1,018.51 0.0M
2023-09-06 1,014.91 1,018.43 1,008.13 1,010.97 0.0M
2023-09-05 1,010.85 1,023.08 1,010.85 1,016.69 0.0M
2023-09-04 1,031.94 1,035.08 1,010.38 1,010.38 0.0M
2023-09-01 1,025.55 1,041.31 1,025.55 1,029.27 0.0M
2023-08-31 1,008.73 1,026.50 1,008.73 1,021.10 0.0M
2023-08-30 1,002.24 1,013.82 1,002.24 1,007.86 0.0M
2023-08-29 1,000.56 1,015.00 997.55 997.55 0.0M
2023-08-28 1,000.10 1,008.26 999.15 1,002.47 0.0M
2023-08-25 1,003.09 1,012.05 995.49 997.71 0.0M
2023-08-24 1,001.65 1,016.24 1,001.18 1,005.70 0.0M
2023-08-23 1,006.49 1,015.76 997.38 1,001.65 0.0M
2023-08-22 1,006.43 1,020.46 1,006.01 1,006.49 0.0M
2023-08-21 1,014.83 1,016.10 1,005.00 1,008.17 0.0M
2023-08-18 1,010.37 1,013.40 1,003.96 1,013.40 0.0M
2023-08-17 1,016.64 1,019.98 1,011.35 1,011.80 0.0M
2023-08-16 1,022.51 1,022.51 1,006.66 1,016.16 0.0M
2023-08-15 1,035.75 1,040.98 1,020.29 1,022.99 0.0M
2023-08-14 1,043.87 1,051.94 1,032.66 1,032.66 0.0M
2023-08-11 1,037.35 1,047.44 1,030.54 1,045.69 0.0M
2023-08-10 1,025.68 1,036.87 1,025.60 1,036.87 0.0M
2023-08-09 999.33 1,020.43 999.33 1,020.43 0.0M
2023-08-08 983.90 999.33 980.25 999.33 0.0M
2023-08-07 996.64 996.64 975.89 986.20 0.0M
2023-08-04 1,001.56 1,006.64 990.85 997.12 0.0M
2023-08-03 999.05 1,011.87 994.78 1,001.47 0.0M
2023-08-02 996.54 1,002.87 991.68 1,001.92 0.0M
2023-08-01 1,000.90 1,021.20 1,000.90 1,008.77 0.0M
2023-07-31 1,012.07 1,017.74 1,000.82 1,000.82 0.0M
2023-07-28 1,014.29 1,024.96 1,012.55 1,016.98 0.0M
2023-07-27 1,009.95 1,014.09 1,002.16 1,010.44 0.0M
2023-07-26 1,008.32 1,013.90 1,002.16 1,002.16 0.0M
2023-07-25 1,000.43 1,017.27 1,000.43 1,015.34 0.0M
2023-07-24 964.08 1,001.87 963.01 998.79 0.0M
2023-07-21 968.67 981.18 935.80 963.21 0.0M
2023-07-20 944.33 969.82 944.33 966.36 0.0M
2023-07-19 942.98 955.77 938.46 943.36 0.0M
2023-07-18 953.85 953.85 943.08 944.52 0.0M
2023-07-17 941.84 955.20 935.00 951.16 0.0M
2023-07-14 952.81 954.34 940.59 954.05 0.0M
2023-07-13 956.85 959.16 949.44 955.60 0.0M
2023-07-12 973.31 979.18 954.65 957.33 0.0M
2023-07-11 974.18 977.46 964.66 972.44 0.0M
2023-07-10 989.78 990.74 979.01 982.85 0.0M
2023-07-07 984.98 992.95 979.30 989.78 0.0M
2023-07-06 989.40 993.26 974.21 984.98 0.0M
2023-07-05 1,012.78 1,012.78 994.98 995.46 0.0M
2023-07-04 1,020.96 1,027.78 1,017.97 1,017.97 0.0M
2023-07-03 1,013.36 1,022.02 1,013.27 1,018.36 0.0M
2023-06-30 1,015.82 1,024.01 1,013.52 1,015.37 0.0M
2023-06-29 1,017.70 1,021.81 1,013.07 1,015.82 0.0M
2023-06-28 1,013.87 1,029.94 1,013.87 1,023.09 0.0M
2023-06-27 1,003.91 1,013.42 1,001.20 1,010.71 0.0M
2023-06-26 1,025.09 1,025.09 1,007.58 1,007.58 0.0M
2023-06-22 1,029.04 1,035.50 1,024.60 1,026.41 0.0M
2023-06-21 1,063.19 1,063.19 1,037.23 1,037.23 0.0M
2023-06-20 1,039.05 1,062.98 1,039.05 1,059.37 0.0M
2023-06-19 1,048.09 1,048.09 1,033.03 1,043.60 0.0M
2023-06-16 1,036.96 1,040.14 1,024.82 1,038.72 0.0M
2023-06-15 1,041.72 1,041.72 1,029.91 1,036.09 0.0M
2023-06-14 1,054.15 1,054.15 1,018.79 1,041.72 0.0M
2023-06-13 1,119.90 1,132.00 1,054.49 1,054.49 0.0M
2023-06-12 1,090.07 1,148.75 1,081.70 1,119.90 0.0M
2023-06-09 1,089.02 1,099.10 1,078.08 1,086.35 0.0M
2023-06-08 1,105.95 1,105.95 1,078.19 1,087.70 0.0M
2023-06-07 1,101.96 1,124.29 1,095.60 1,096.64 0.0M
2023-06-05 1,076.89 1,126.10 1,076.89 1,093.80 0.0M
2023-06-02 1,073.38 1,073.38 1,055.42 1,071.36 0.0M
2023-06-01 1,056.68 1,093.80 1,041.69 1,064.07 0.0M
2023-05-31 1,074.69 1,074.69 1,044.86 1,056.63 0.0M
2023-05-30 1,079.15 1,085.53 1,075.55 1,080.10 0.0M
2023-05-29 1,068.33 1,084.56 1,066.96 1,080.05 0.0M
2023-05-26 1,064.64 1,074.10 1,059.22 1,063.77 0.0M
2023-05-25 1,051.58 1,070.97 1,046.58 1,069.61 0.0M
2023-05-24 1,057.43 1,057.87 1,045.69 1,050.22 0.0M
2023-05-23 1,052.43 1,067.85 1,052.43 1,059.27 0.0M
2023-05-22 1,041.10 1,053.76 1,033.90 1,051.96 0.0M
2023-05-19 1,055.60 1,058.70 1,043.82 1,046.97 0.0M
2023-05-17 1,085.69 1,098.30 1,076.66 1,077.58 0.0M
2023-05-16 1,083.05 1,098.31 1,080.28 1,085.69 0.0M
2023-05-15 1,074.02 1,095.61 1,067.71 1,083.88 0.0M
2023-05-12 1,071.25 1,080.28 1,063.16 1,078.48 0.0M
2023-05-11 1,067.68 1,069.44 1,055.89 1,066.73 0.0M
2023-05-10 1,069.35 1,075.79 1,060.33 1,070.43 0.0M
2023-05-09 1,099.19 1,099.19 1,062.09 1,064.78 0.0M
2023-05-08 1,085.64 1,101.00 1,081.16 1,099.19 0.0M
2023-05-05 1,062.18 1,093.73 1,061.28 1,091.03 0.0M
2023-05-04 1,043.32 1,067.60 1,043.32 1,062.18 0.0M
2023-05-03 1,064.06 1,066.80 1,044.22 1,045.12 0.0M
2023-05-02 1,062.31 1,075.82 1,052.37 1,064.06 0.0M
2023-04-28 1,072.29 1,073.20 1,056.87 1,062.31 0.0M
2023-04-27 1,095.89 1,095.89 1,059.58 1,076.83 0.0M
2023-04-26 1,095.88 1,111.32 1,094.07 1,101.33 0.0M
2023-04-25 1,104.05 1,104.05 1,084.08 1,100.42 0.0M
2023-04-24 1,097.69 1,105.87 1,093.16 1,103.14 0.0M
2023-04-21 1,100.42 1,100.42 1,078.64 1,090.44 0.0M
2023-04-20 1,111.31 1,116.75 1,094.97 1,099.51 0.0M
2023-04-19 1,110.39 1,114.03 1,099.50 1,110.40 0.0M
2023-04-18 1,111.30 1,124.91 1,102.22 1,108.58 0.0M
2023-04-17 1,110.40 1,124.01 1,101.32 1,115.38 0.0M
2023-04-14 1,095.88 1,115.85 1,094.06 1,109.49 0.0M
2023-04-13 1,086.80 1,104.96 1,086.80 1,094.97 0.0M
2023-04-12 1,093.16 1,093.16 1,081.35 1,086.80 0.0M
2023-04-11 1,089.53 1,093.16 1,080.45 1,093.16 0.0M
2023-04-06 1,063.20 1,092.24 1,062.74 1,091.34 0.0M
2023-04-05 1,045.04 1,069.55 1,042.77 1,060.47 0.0M
2023-04-04 1,039.14 1,054.12 1,036.42 1,044.13 0.0M
2023-04-03 1,039.14 1,048.22 1,032.79 1,034.15 0.0M
2023-03-31 1,024.91 1,042.01 1,017.01 1,037.87 0.0M
2023-03-30 995.01 1,026.21 994.61 1,024.91 0.0M
2023-03-29 990.48 995.96 971.03 987.36 0.0M
2023-03-28 995.45 998.56 977.26 979.12 0.0M
2023-03-27 989.49 1,006.88 989.49 993.36 0.0M
2023-03-24 991.26 993.75 980.85 989.57 0.0M
2023-03-23 998.99 1,005.32 990.38 994.20 0.0M
2023-03-22 1,013.94 1,013.94 991.94 1,000.20 0.0M
2023-03-21 1,044.52 1,045.39 1,018.77 1,021.85 0.0M
2023-03-20 1,041.42 1,046.16 1,006.59 1,035.23 0.0M
2023-03-17 1,085.96 1,097.34 1,047.42 1,050.11 0.0M
2023-03-16 1,079.24 1,091.18 1,050.96 1,091.18 0.0M
2023-03-15 1,093.81 1,095.02 1,056.03 1,072.92 0.0M
2023-03-14 1,084.44 1,103.18 1,084.07 1,097.72 0.0M
2023-03-13 1,137.18 1,137.18 1,083.03 1,092.54 0.0M
2023-03-10 1,144.77 1,145.43 1,130.23 1,138.78 0.0M
2023-03-09 1,155.02 1,161.49 1,146.08 1,148.40 0.0M
2023-03-08 1,150.13 1,160.65 1,132.32 1,155.53 0.0M
2023-03-07 1,157.13 1,162.91 1,151.39 1,151.39 0.0M
2023-03-06 1,155.65 1,167.51 1,150.04 1,158.22 0.0M
2023-03-03 1,142.87 1,156.48 1,142.87 1,155.65 0.0M
2023-03-02 1,138.12 1,149.65 1,135.62 1,142.29 0.0M
2023-03-01 1,119.42 1,144.15 1,119.42 1,140.97 0.0M
2023-02-28 1,119.66 1,126.80 1,116.83 1,119.42 0.0M
2023-02-27 1,139.12 1,159.63 1,125.50 1,125.50 0.0M
2023-02-24 1,112.30 1,149.63 1,112.30 1,149.63 0.0M
2023-02-23 1,096.91 1,124.30 1,095.98 1,107.88 0.0M
2023-02-22 1,096.97 1,101.02 1,091.59 1,096.00 0.0M
2023-02-21 1,106.74 1,113.55 1,095.56 1,099.78 0.0M
2023-02-20 1,092.94 1,116.17 1,092.94 1,106.30 0.0M
2023-02-17 1,089.69 1,103.00 1,085.25 1,093.78 0.0M
2023-02-16 1,109.57 1,109.57 1,087.12 1,089.36 0.0M
2023-02-15 1,106.66 1,114.66 1,103.41 1,109.57 0.0M
2023-02-14 1,111.22 1,117.74 1,099.75 1,109.47 0.0M
2023-02-13 1,077.84 1,112.93 1,068.41 1,111.22 0.0M
2023-02-10 1,091.21 1,091.21 1,067.09 1,079.12 0.0M
2023-02-09 1,125.58 1,129.87 1,110.71 1,110.71 0.0M
2023-02-08 1,150.22 1,153.88 1,123.92 1,127.92 0.0M
2023-02-07 1,132.19 1,176.21 1,132.19 1,149.41 0.0M
2023-02-06 1,128.81 1,128.81 1,105.47 1,121.20 0.0M
2023-02-03 1,119.19 1,134.63 1,114.33 1,134.63 0.0M
2023-02-02 1,110.46 1,129.12 1,105.55 1,119.66 0.0M
2023-02-01 1,119.53 1,122.65 1,106.59 1,112.05 0.0M
2023-01-31 1,129.64 1,129.69 1,113.98 1,116.44 0.0M
2023-01-30 1,122.22 1,137.87 1,116.81 1,130.97 0.0M
2023-01-27 1,119.81 1,131.60 1,119.52 1,122.65 0.0M
2023-01-26 1,118.89 1,123.17 1,113.32 1,118.19 0.0M
2023-01-25 1,123.24 1,124.23 1,105.45 1,120.31 0.0M
2023-01-24 1,112.92 1,124.14 1,112.35 1,122.29 0.0M
2023-01-23 1,139.14 1,143.26 1,106.29 1,118.06 0.0M
2023-01-20 1,128.24 1,148.83 1,128.24 1,136.99 0.0M
2023-01-19 1,126.03 1,132.37 1,114.31 1,128.24 0.0M
2023-01-18 1,115.17 1,135.66 1,108.29 1,126.03 0.0M
2023-01-17 1,122.52 1,123.29 1,111.81 1,116.03 0.0M
2023-01-16 1,103.65 1,127.00 1,103.65 1,120.58 0.0M
2023-01-13 1,118.05 1,118.44 1,093.33 1,099.68 0.0M
2023-01-12 1,103.90 1,123.08 1,093.35 1,118.91 0.0M
2023-01-11 1,133.23 1,136.25 1,099.61 1,100.47 0.0M
2023-01-10 1,127.97 1,139.02 1,119.97 1,132.44 0.0M
2023-01-09 1,143.10 1,163.21 1,121.08 1,130.55 0.0M
2023-01-05 1,125.88 1,138.68 1,123.94 1,137.69 0.0M
2023-01-04 1,140.10 1,140.96 1,111.64 1,126.31 0.0M
2023-01-03 1,124.69 1,148.15 1,124.69 1,134.42 0.0M
2023-01-02 1,091.21 1,128.77 1,090.79 1,128.77 0.0M