OMX Stockholm Large Cap PI (OMXSLCPI)

OMXSLCPI
🏛️ 스웨덴 →
279.08
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-30 292.87 293.84 292.50 293.23 0.0M
2021-12-29 293.28 293.82 291.87 292.99 0.0M
2021-12-28 292.09 293.80 292.05 293.13 0.0M
2021-12-27 287.62 291.86 287.47 291.47 0.0M
2021-12-23 284.17 287.97 284.17 287.97 0.0M
2021-12-22 282.37 283.46 281.29 283.46 0.0M
2021-12-21 279.72 281.58 279.56 281.45 0.0M
2021-12-20 274.22 278.20 274.12 277.20 0.0M
2021-12-17 279.82 280.69 277.25 279.99 0.0M
2021-12-16 282.97 282.97 280.46 280.78 0.0M
2021-12-15 277.57 279.01 276.66 278.12 0.0M
2021-12-14 282.30 283.27 276.73 277.14 0.0M
2021-12-13 283.64 286.06 281.28 281.42 0.0M
2021-12-10 282.87 284.26 282.26 282.64 0.0M
2021-12-09 285.60 286.17 283.82 284.59 0.0M
2021-12-08 285.00 287.61 283.76 284.22 0.0M
2021-12-07 279.87 285.28 279.87 285.02 0.0M
2021-12-06 278.57 278.87 274.75 277.55 0.0M
2021-12-03 281.58 281.94 275.55 275.86 0.0M
2021-12-02 279.84 281.38 276.85 279.65 0.0M
2021-12-01 280.12 283.44 278.63 283.34 0.0M
2021-11-30 277.31 282.51 275.79 278.40 0.0M
2021-11-29 279.63 282.06 278.64 280.63 0.0M
2021-11-26 278.04 280.63 276.61 276.67 0.0M
2021-11-25 286.13 287.78 285.12 286.52 0.0M
2021-11-24 285.26 287.11 283.14 285.00 0.0M
2021-11-23 288.20 288.20 284.48 284.77 0.0M
2021-11-22 292.68 293.24 290.63 290.63 0.0M
2021-11-19 292.22 293.39 290.20 291.85 0.0M
2021-11-18 292.26 292.99 290.61 291.22 0.0M
2021-11-17 291.61 293.13 291.22 292.19 0.0M
2021-11-16 291.34 292.93 289.92 292.45 0.0M
2021-11-15 288.32 290.68 288.30 290.66 0.0M
2021-11-12 285.10 289.03 285.10 288.95 0.0M
2021-11-11 281.51 284.58 281.23 284.43 0.0M
2021-11-10 281.95 282.40 279.91 282.03 0.0M
2021-11-09 281.15 282.95 280.81 281.75 0.0M
2021-11-08 280.94 281.88 280.26 281.73 0.0M
2021-11-05 280.68 282.35 280.65 281.39 0.0M
2021-11-04 279.97 281.24 278.82 281.24 0.0M
2021-11-03 276.08 278.48 275.42 278.48 0.0M
2021-11-02 274.62 276.34 273.78 276.24 0.0M
2021-11-01 275.52 276.02 274.72 275.14 0.0M
2021-10-29 275.46 275.76 272.27 274.04 0.0M
2021-10-28 274.98 276.84 274.98 276.84 0.0M
2021-10-27 276.42 277.56 276.07 276.31 0.0M
2021-10-26 275.91 278.60 275.84 277.67 0.0M
2021-10-25 277.93 277.93 275.53 276.24 0.0M
2021-10-22 274.96 277.52 273.60 277.37 0.0M
2021-10-21 271.78 275.07 271.38 274.92 0.0M
2021-10-20 271.78 273.34 270.57 273.34 0.0M
2021-10-19 272.03 273.05 271.50 272.78 0.0M
2021-10-18 270.81 272.41 269.53 271.14 0.0M
2021-10-15 269.92 271.34 268.92 271.26 0.0M
2021-10-14 267.54 268.84 267.04 268.75 0.0M
2021-10-13 261.69 266.36 260.61 265.98 0.0M
2021-10-12 256.40 262.19 255.84 262.07 0.0M
2021-10-11 259.11 259.15 256.72 259.11 0.0M
2021-10-08 262.76 262.85 259.61 260.13 0.0M
2021-10-07 261.17 262.97 260.12 262.66 0.0M
2021-10-06 260.03 260.03 256.07 258.34 0.0M
2021-10-05 259.37 261.98 258.09 261.98 0.0M
2021-10-04 260.62 261.72 258.84 259.13 0.0M
2021-10-01 257.98 262.43 257.34 262.04 0.0M
2021-09-30 263.43 264.84 261.16 262.41 0.0M
2021-09-29 262.71 264.24 261.16 261.42 0.0M
2021-09-28 267.06 267.06 261.14 261.53 0.0M
2021-09-27 271.71 272.02 267.57 267.91 0.0M
2021-09-24 272.21 272.21 268.89 269.79 0.0M
2021-09-23 271.53 273.19 270.79 273.14 0.0M
2021-09-22 268.49 268.97 266.95 268.75 0.0M
2021-09-21 266.38 268.34 265.98 266.27 0.0M
2021-09-20 270.15 270.16 264.83 266.24 0.0M
2021-09-17 277.99 278.21 273.46 273.58 0.0M
2021-09-16 274.46 277.06 274.46 276.32 0.0M
2021-09-15 275.97 276.33 273.18 273.80 0.0M
2021-09-14 275.47 276.21 274.16 276.15 0.0M
2021-09-13 277.67 277.92 274.92 275.02 0.0M
2021-09-10 278.04 278.57 276.79 277.00 0.0M
2021-09-09 274.18 278.65 274.18 277.30 0.0M
2021-09-08 278.08 278.08 275.69 276.44 0.0M
2021-09-07 282.28 282.60 279.78 280.66 0.0M
2021-09-06 280.93 282.99 280.87 282.59 0.0M
2021-09-03 282.55 283.28 280.57 280.73 0.0M
2021-09-02 280.56 283.00 280.56 282.78 0.0M
2021-09-01 281.14 281.38 278.95 279.97 0.0M
2021-08-31 281.75 281.81 278.60 279.17 0.0M
2021-08-30 280.87 281.98 280.09 281.10 0.0M
2021-08-27 278.93 280.54 278.71 280.38 0.0M
2021-08-26 278.24 279.61 278.09 279.28 0.0M
2021-08-25 279.07 279.93 278.91 279.63 0.0M
2021-08-24 281.16 281.16 278.11 279.33 0.0M
2021-08-23 281.44 281.73 278.34 280.37 0.0M
2021-08-20 276.05 279.97 274.47 279.44 0.0M
2021-08-19 277.69 278.88 273.96 276.12 0.0M
2021-08-18 281.71 282.82 280.40 280.77 0.0M
2021-08-17 279.77 281.70 279.08 281.42 0.0M
2021-08-16 282.50 282.50 279.73 280.50 0.0M
2021-08-13 283.91 284.56 283.80 284.08 0.0M
2021-08-12 283.78 284.17 282.71 283.83 0.0M
2021-08-11 283.49 284.12 282.28 283.82 0.0M
2021-08-10 281.79 283.18 281.79 282.85 0.0M
2021-08-09 281.08 281.77 279.71 281.63 0.0M
2021-08-06 284.30 284.33 281.95 281.99 0.0M
2021-08-05 283.92 285.62 283.92 284.26 0.0M
2021-08-04 282.60 284.36 282.44 283.98 0.0M
2021-08-03 280.85 281.76 280.16 281.40 0.0M
2021-08-02 280.08 281.14 279.64 280.90 0.0M
2021-07-30 277.69 279.20 276.47 278.78 0.0M
2021-07-29 280.20 280.20 279.00 279.58 0.0M
2021-07-28 278.50 279.21 277.84 279.01 0.0M
2021-07-27 278.70 279.53 277.31 278.38 0.0M
2021-07-26 279.05 280.36 279.05 279.70 0.0M
2021-07-23 277.59 279.74 276.97 279.74 0.0M
2021-07-22 274.37 276.41 273.93 276.15 0.0M
2021-07-21 269.48 272.53 269.48 272.26 0.0M
2021-07-20 267.19 268.48 265.21 267.72 0.0M
2021-07-19 270.15 270.25 265.47 266.22 0.0M
2021-07-16 272.59 272.99 270.84 271.66 0.0M
2021-07-15 272.53 273.87 271.06 271.67 0.0M
2021-07-14 272.25 273.11 271.37 273.10 0.0M
2021-07-13 271.88 273.50 271.19 273.06 0.0M
2021-07-12 269.71 271.99 268.94 271.89 0.0M
2021-07-09 267.28 269.06 266.77 268.96 0.0M
2021-07-08 268.42 269.23 264.56 265.77 0.0M
2021-07-07 266.35 269.65 266.35 269.65 0.0M
2021-07-06 265.29 267.44 264.21 265.00 0.0M
2021-07-05 263.66 265.04 262.39 265.04 0.0M
2021-07-02 262.49 264.45 262.49 263.85 0.0M
2021-07-01 261.24 262.08 259.40 261.57 0.0M
2021-06-30 261.99 262.65 258.79 259.96 0.0M
2021-06-29 259.72 262.61 259.72 262.52 0.0M
2021-06-28 261.03 261.66 259.34 259.67 0.0M
2021-06-24 257.76 260.84 257.76 260.71 0.0M
2021-06-23 260.78 261.06 257.19 257.35 0.0M
2021-06-22 260.37 260.57 258.25 260.16 0.0M
2021-06-21 257.19 260.32 256.36 259.74 0.0M
2021-06-18 261.03 263.14 258.65 258.85 0.0M
2021-06-17 261.84 262.85 260.62 261.37 0.0M
2021-06-16 263.35 263.96 261.98 263.39 0.0M
2021-06-15 264.40 265.03 262.84 263.04 0.0M
2021-06-14 264.08 265.63 262.70 263.75 0.0M
2021-06-11 262.34 263.52 261.91 263.21 0.0M
2021-06-10 262.39 262.78 261.00 262.37 0.0M
2021-06-09 262.78 262.86 261.52 262.53 0.0M
2021-06-08 260.94 263.24 260.94 262.57 0.0M
2021-06-07 261.43 262.61 261.30 261.64 0.0M
2021-06-04 261.40 263.14 260.91 261.89 0.0M
2021-06-03 261.28 261.71 259.27 261.69 0.0M
2021-06-02 261.70 262.70 260.70 261.46 0.0M
2021-06-01 259.70 262.14 259.53 261.41 0.0M
2021-05-31 259.36 260.24 258.53 258.56 0.0M
2021-05-28 257.49 259.64 257.33 259.29 0.0M
2021-05-27 255.57 257.78 255.46 257.35 0.0M
2021-05-26 257.69 258.30 254.94 255.48 0.0M
2021-05-25 257.20 258.57 257.06 257.19 0.0M
2021-05-24 256.42 257.10 255.76 256.84 0.0M
2021-05-21 256.59 256.68 254.39 255.92 0.0M
2021-05-20 252.43 255.54 251.66 255.51 0.0M
2021-05-19 253.32 253.62 249.95 251.09 0.0M
2021-05-18 255.11 256.07 254.77 256.02 0.0M
2021-05-17 255.67 255.95 252.39 253.34 0.0M
2021-05-14 254.51 255.66 252.41 255.65 0.0M
2021-05-12 250.82 253.62 250.82 252.57 0.0M
2021-05-11 256.10 256.10 250.08 250.95 0.0M
2021-05-10 258.77 258.77 256.78 258.37 0.0M
2021-05-07 258.09 258.17 256.52 258.00 0.0M
2021-05-06 256.58 256.89 253.79 255.79 0.0M
2021-05-05 252.92 257.19 252.92 257.19 0.0M
2021-05-04 256.59 256.59 250.73 250.92 0.0M
2021-05-03 254.67 256.23 253.68 255.74 0.0M
2021-04-30 256.66 257.09 254.05 254.05 0.0M
2021-04-29 257.65 258.66 255.85 256.17 0.0M
2021-04-28 258.96 259.10 254.84 256.52 0.0M
2021-04-27 258.54 259.24 257.13 259.24 0.0M
2021-04-26 258.53 258.67 257.19 258.15 0.0M
2021-04-23 256.18 257.78 256.18 257.75 0.0M
2021-04-22 256.92 257.54 256.04 257.18 0.0M
2021-04-21 255.06 256.17 254.07 255.96 0.0M
2021-04-20 258.86 259.65 253.48 254.07 0.0M
2021-04-19 261.61 262.31 259.32 259.49 0.0M
2021-04-16 257.74 261.61 257.34 261.61 0.0M
2021-04-15 256.41 257.97 256.41 257.77 0.0M
2021-04-14 257.65 257.65 255.56 255.82 0.0M
2021-04-13 255.64 257.47 255.27 257.47 0.0M
2021-04-12 256.13 256.42 254.80 255.27 0.0M
2021-04-09 255.82 256.84 255.11 256.84 0.0M
2021-04-08 254.92 256.12 254.80 255.40 0.0M
2021-04-07 253.81 254.03 252.68 253.92 0.0M
2021-04-06 252.63 253.53 252.06 253.53 0.0M
2021-04-01 248.83 250.51 248.51 250.37 0.0M
2021-03-31 249.03 250.13 248.44 248.91 0.0M
2021-03-30 247.61 249.65 247.27 249.65 0.0M
2021-03-29 248.45 249.22 246.75 246.94 0.0M
2021-03-26 247.07 248.65 247.07 248.65 0.0M
2021-03-25 246.07 247.75 244.27 246.36 0.0M
2021-03-24 244.49 247.60 244.49 247.40 0.0M
2021-03-23 245.71 246.45 243.85 245.89 0.0M
2021-03-22 244.97 246.77 243.85 246.38 0.0M
2021-03-19 244.79 246.79 244.29 245.77 0.0M
2021-03-18 246.92 247.52 245.41 246.54 0.0M
2021-03-17 247.15 247.66 245.65 246.01 0.0M
2021-03-16 246.67 248.34 246.67 247.79 0.0M
2021-03-15 246.60 247.94 245.09 245.27 0.0M
2021-03-12 245.10 245.92 244.27 245.92 0.0M
2021-03-11 243.20 246.27 243.18 246.27 0.0M
2021-03-10 240.84 242.57 239.84 242.18 0.0M
2021-03-09 238.19 241.10 237.58 241.10 0.0M
2021-03-08 234.93 238.60 234.30 238.34 0.0M
2021-03-05 234.24 235.68 232.86 233.47 0.0M
2021-03-04 235.69 236.51 234.57 235.59 0.0M
2021-03-03 237.53 238.20 235.22 236.99 0.0M
2021-03-02 235.11 237.18 234.62 236.49 0.0M
2021-03-01 232.23 235.10 232.23 235.10 0.0M
2021-02-26 228.89 231.53 227.94 229.83 0.0M
2021-02-25 233.52 234.12 232.18 232.60 0.0M
2021-02-24 229.95 232.90 229.95 232.22 0.0M
2021-02-23 232.83 233.14 227.48 230.30 0.0M
2021-02-22 232.67 232.97 231.28 232.50 0.0M
2021-02-19 231.47 233.46 231.06 233.46 0.0M
2021-02-18 232.09 232.81 230.07 230.88 0.0M
2021-02-17 233.34 233.81 231.46 231.82 0.0M
2021-02-16 234.35 234.71 233.72 233.87 0.0M
2021-02-15 233.85 234.72 233.14 234.57 0.0M
2021-02-12 231.18 232.84 231.09 232.77 0.0M
2021-02-11 230.36 231.48 229.70 231.48 0.0M
2021-02-10 230.29 231.12 228.49 229.69 0.0M
2021-02-09 230.93 230.93 229.00 229.98 0.0M
2021-02-08 230.95 231.52 230.65 231.01 0.0M
2021-02-05 232.19 232.19 229.58 229.87 0.0M
2021-02-04 231.72 232.06 230.80 231.86 0.0M
2021-02-03 232.12 232.20 230.57 231.22 0.0M
2021-02-02 229.33 230.69 229.13 230.35 0.0M
2021-02-01 224.86 228.04 224.86 228.04 0.0M
2021-01-29 224.52 226.85 223.45 223.88 0.0M
2021-01-28 225.22 227.03 221.11 226.42 0.0M
2021-01-27 228.71 229.32 224.78 226.54 0.0M
2021-01-26 226.59 229.88 226.59 228.80 0.0M
2021-01-25 229.00 229.28 225.69 226.12 0.0M
2021-01-22 227.93 228.17 226.81 228.17 0.0M
2021-01-21 229.09 229.53 227.78 228.49 0.0M
2021-01-20 226.59 228.19 226.36 227.54 0.0M
2021-01-19 226.56 226.86 225.16 225.48 0.0M
2021-01-18 224.23 225.40 224.23 225.34 0.0M
2021-01-15 226.33 226.66 223.75 224.44 0.0M
2021-01-14 225.65 226.76 225.65 226.76 0.0M
2021-01-13 224.69 225.67 224.01 225.45 0.0M
2021-01-12 223.68 224.89 223.23 224.47 0.0M
2021-01-11 224.83 225.29 222.88 223.03 0.0M
2021-01-08 224.54 225.47 224.05 224.74 0.0M
2021-01-07 222.74 223.36 221.60 223.11 0.0M
2021-01-05 218.78 220.47 218.78 219.12 0.0M
2021-01-04 219.29 221.26 218.91 219.52 0.0M