OMX Stockholm Small Cap GI (OMXSSCGI)

OMXSSCGI
🏛️ 스웨덴 →
625.30
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
2021-12-30 764.74 767.78 759.65 766.39 0.0M
2021-12-29 761.84 763.26 757.26 763.26 0.0M
2021-12-28 761.77 763.95 757.05 758.40 0.0M
2021-12-27 746.78 760.39 746.72 758.70 0.0M
2021-12-23 739.34 745.27 738.94 745.21 0.0M
2021-12-22 722.22 736.11 722.13 736.11 0.0M
2021-12-21 716.64 722.61 715.97 719.60 0.0M
2021-12-20 706.02 715.20 704.21 714.11 0.0M
2021-12-17 712.45 714.24 706.14 712.63 0.0M
2021-12-16 714.66 719.08 711.37 712.52 0.0M
2021-12-15 715.63 717.77 707.40 709.53 0.0M
2021-12-14 724.67 724.72 714.29 714.69 0.0M
2021-12-13 725.43 732.00 722.25 722.68 0.0M
2021-12-10 721.13 721.89 717.44 718.50 0.0M
2021-12-09 725.13 726.23 717.99 721.50 0.0M
2021-12-08 725.70 730.91 720.77 721.31 0.0M
2021-12-07 708.61 725.53 708.61 725.53 0.0M
2021-12-06 714.38 717.14 702.39 705.67 0.0M
2021-12-03 725.74 725.92 711.83 712.14 0.0M
2021-12-02 735.96 736.28 720.46 722.90 0.0M
2021-12-01 727.18 740.38 721.24 737.15 0.0M
2021-11-30 714.78 729.22 711.78 729.22 0.0M
2021-11-29 714.35 722.96 714.35 718.11 0.0M
2021-11-26 728.61 728.61 715.09 715.09 0.0M
2021-11-25 737.64 744.69 730.31 742.88 0.0M
2021-11-24 731.66 736.48 728.13 734.40 0.0M
2021-11-23 742.09 742.09 731.06 731.41 0.0M
2021-11-22 754.54 754.54 741.63 743.11 0.0M
2021-11-19 746.43 754.82 746.43 751.97 0.0M
2021-11-18 753.16 753.16 745.54 746.32 0.0M
2021-11-17 751.48 754.42 746.79 754.42 0.0M
2021-11-16 755.13 755.13 747.64 751.05 0.0M
2021-11-15 745.01 754.46 743.64 754.46 0.0M
2021-11-12 745.06 745.38 724.74 743.26 0.0M
2021-11-11 739.05 745.60 735.27 745.60 0.0M
2021-11-10 736.89 736.97 730.63 736.97 0.0M
2021-11-09 731.99 735.35 729.86 733.78 0.0M
2021-11-08 727.73 729.10 724.83 729.10 0.0M
2021-11-05 722.99 728.80 722.99 727.47 0.0M
2021-11-04 713.10 720.55 713.10 720.31 0.0M
2021-11-03 712.38 717.83 710.32 710.72 0.0M
2021-11-02 713.43 715.14 708.86 711.53 0.0M
2021-11-01 713.84 715.39 709.20 712.76 0.0M
2021-10-29 714.63 714.91 704.75 710.37 0.0M
2021-10-28 720.13 721.43 711.07 713.29 0.0M
2021-10-27 721.60 723.06 717.65 718.15 0.0M
2021-10-26 720.99 726.39 719.65 722.47 0.0M
2021-10-25 719.03 720.18 714.40 719.41 0.0M
2021-10-22 713.99 716.17 711.96 716.16 0.0M
2021-10-21 710.32 713.18 707.82 713.18 0.0M
2021-10-20 706.39 710.17 704.24 709.84 0.0M
2021-10-19 707.75 710.71 704.68 706.61 0.0M
2021-10-18 695.69 704.62 695.08 704.62 0.0M
2021-10-15 687.50 694.69 685.54 694.69 0.0M
2021-10-14 678.51 685.52 678.51 685.52 0.0M
2021-10-13 666.39 675.14 666.39 675.14 0.0M
2021-10-12 659.43 666.70 654.26 666.70 0.0M
2021-10-11 666.84 666.84 655.93 660.07 0.0M
2021-10-08 667.50 668.57 663.39 665.43 0.0M
2021-10-07 666.87 668.15 662.23 666.92 0.0M
2021-10-06 672.62 672.92 657.99 662.35 0.0M
2021-10-05 669.57 674.83 669.06 673.83 0.0M
2021-10-04 676.54 676.54 668.91 669.34 0.0M
2021-10-01 670.98 677.77 666.46 677.62 0.0M
2021-09-30 676.34 679.67 671.32 674.84 0.0M
2021-09-29 674.75 680.74 674.75 674.86 0.0M
2021-09-28 693.38 693.44 673.26 673.74 0.0M
2021-09-27 695.84 701.01 693.37 694.37 0.0M
2021-09-24 695.36 695.65 691.04 694.86 0.0M
2021-09-23 686.79 693.97 686.79 693.97 0.0M
2021-09-22 674.54 684.11 674.54 683.28 0.0M
2021-09-21 675.08 678.99 672.76 672.84 0.0M
2021-09-20 699.17 699.17 672.59 677.88 0.0M
2021-09-17 705.30 709.88 700.90 701.86 0.0M
2021-09-16 701.19 705.28 700.12 703.91 0.0M
2021-09-15 704.68 705.95 698.74 701.45 0.0M
2021-09-14 716.32 716.32 705.27 705.85 0.0M
2021-09-13 721.87 722.04 715.67 715.67 0.0M
2021-09-10 724.96 725.30 719.38 720.30 0.0M
2021-09-09 718.71 723.90 715.36 723.65 0.0M
2021-09-08 727.72 727.72 719.12 720.68 0.0M
2021-09-07 733.69 733.98 724.64 729.41 0.0M
2021-09-06 734.28 734.57 730.29 734.19 0.0M
2021-09-03 734.06 735.40 729.21 732.28 0.0M
2021-09-02 729.44 732.40 729.44 731.69 0.0M
2021-09-01 732.86 734.69 725.74 727.64 0.0M
2021-08-31 719.15 731.26 717.82 731.18 0.0M
2021-08-30 718.70 720.40 713.14 719.09 0.0M
2021-08-27 711.86 716.42 707.91 716.42 0.0M
2021-08-26 714.14 715.16 707.86 709.53 0.0M
2021-08-25 704.31 712.92 703.36 712.92 0.0M
2021-08-24 705.04 705.98 701.58 702.61 0.0M
2021-08-23 698.52 702.94 698.12 702.52 0.0M
2021-08-20 694.57 695.54 689.54 695.54 0.0M
2021-08-19 702.31 702.31 688.78 694.11 0.0M
2021-08-18 700.09 705.38 700.09 704.20 0.0M
2021-08-17 699.16 700.71 696.54 700.37 0.0M
2021-08-16 703.58 704.21 697.87 698.86 0.0M
2021-08-13 704.01 704.53 700.16 703.30 0.0M
2021-08-12 703.39 704.41 701.18 703.39 0.0M
2021-08-11 704.35 705.08 698.91 701.53 0.0M
2021-08-10 702.09 704.81 701.56 704.15 0.0M
2021-08-09 702.25 702.25 697.11 701.95 0.0M
2021-08-06 706.94 708.20 699.52 700.09 0.0M
2021-08-05 715.36 720.58 704.72 706.87 0.0M
2021-08-04 710.02 714.44 708.43 714.44 0.0M
2021-08-03 708.57 708.63 702.70 706.50 0.0M
2021-08-02 708.90 710.81 704.09 707.95 0.0M
2021-07-30 705.15 705.15 699.97 704.42 0.0M
2021-07-29 702.83 705.57 702.01 705.57 0.0M
2021-07-28 695.09 701.74 694.55 701.41 0.0M
2021-07-27 695.88 696.73 692.55 694.11 0.0M
2021-07-26 691.10 696.49 690.13 694.94 0.0M
2021-07-23 688.91 692.56 688.61 689.06 0.0M
2021-07-22 685.89 689.66 684.06 688.01 0.0M
2021-07-21 680.96 685.47 680.73 685.46 0.0M
2021-07-20 676.90 679.14 676.23 678.91 0.0M
2021-07-19 690.32 690.32 676.26 677.52 0.0M
2021-07-16 688.51 689.84 687.26 688.85 0.0M
2021-07-15 691.85 693.68 687.07 688.29 0.0M
2021-07-14 692.33 695.05 689.78 691.51 0.0M
2021-07-13 688.59 692.91 684.98 691.96 0.0M
2021-07-12 685.74 687.48 683.87 687.42 0.0M
2021-07-09 683.45 685.28 681.91 684.33 0.0M
2021-07-08 690.63 690.63 679.77 681.48 0.0M
2021-07-07 678.45 689.65 678.45 689.03 0.0M
2021-07-06 674.06 678.40 673.66 677.78 0.0M
2021-07-05 672.30 673.25 668.02 673.24 0.0M
2021-07-02 669.10 672.06 668.96 670.79 0.0M
2021-07-01 664.47 669.75 663.46 667.45 0.0M
2021-06-30 661.71 664.64 657.86 664.56 0.0M
2021-06-29 660.02 662.73 658.32 661.65 0.0M
2021-06-28 653.15 660.03 653.15 657.16 0.0M
2021-06-24 650.47 654.58 649.52 653.20 0.0M
2021-06-23 650.56 650.58 646.16 648.30 0.0M
2021-06-22 656.84 657.97 647.53 648.15 0.0M
2021-06-21 667.63 667.63 654.55 655.14 0.0M
2021-06-18 669.83 672.94 667.10 667.63 0.0M
2021-06-17 673.88 673.88 666.28 669.08 0.0M
2021-06-16 675.34 675.95 669.55 673.50 0.0M
2021-06-15 680.43 680.43 674.93 675.89 0.0M
2021-06-14 684.88 685.61 678.84 678.84 0.0M
2021-06-11 680.45 683.67 677.12 683.43 0.0M
2021-06-10 675.29 676.85 672.98 676.62 0.0M
2021-06-09 668.59 674.16 667.45 674.16 0.0M
2021-06-08 667.52 669.05 666.68 667.57 0.0M
2021-06-07 674.24 674.24 665.82 666.43 0.0M
2021-06-04 672.10 672.66 667.14 672.10 0.0M
2021-06-03 675.34 677.71 669.43 671.64 0.0M
2021-06-02 672.48 675.72 671.69 673.01 0.0M
2021-06-01 665.48 673.34 663.63 670.63 0.0M
2021-05-31 660.51 666.19 659.42 664.14 0.0M
2021-05-28 658.20 659.44 656.14 658.48 0.0M
2021-05-27 654.15 655.91 652.12 655.22 0.0M
2021-05-26 653.12 656.10 649.30 649.31 0.0M
2021-05-25 655.25 656.01 650.49 651.96 0.0M
2021-05-24 652.13 655.41 648.92 653.60 0.0M
2021-05-21 653.54 654.43 648.66 650.66 0.0M
2021-05-20 650.12 653.48 647.79 652.54 0.0M
2021-05-19 657.50 657.50 643.87 649.33 0.0M
2021-05-18 654.30 658.63 652.92 658.15 0.0M
2021-05-17 651.15 653.65 649.25 652.79 0.0M
2021-05-14 648.14 649.88 642.87 649.05 0.0M
2021-05-12 644.93 647.69 643.66 645.77 0.0M
2021-05-11 655.63 655.63 641.15 644.61 0.0M
2021-05-10 657.21 660.51 656.70 658.96 0.0M
2021-05-07 651.15 654.90 647.17 654.67 0.0M
2021-05-06 656.96 657.16 645.04 647.80 0.0M
2021-05-05 643.84 655.70 643.84 655.27 0.0M
2021-05-04 653.13 653.54 641.90 641.91 0.0M
2021-05-03 657.52 657.67 651.60 651.75 0.0M
2021-04-30 657.66 658.29 654.31 655.69 0.0M
2021-04-29 652.74 659.65 652.08 655.67 0.0M
2021-04-28 655.21 655.21 648.79 651.13 0.0M
2021-04-27 657.43 658.03 651.75 652.34 0.0M
2021-04-26 656.79 659.27 656.02 656.97 0.0M
2021-04-23 653.50 655.71 651.31 653.76 0.0M
2021-04-22 640.15 651.19 640.15 651.03 0.0M
2021-04-21 639.29 642.87 636.90 639.76 0.0M
2021-04-20 650.25 652.19 639.99 639.99 0.0M
2021-04-19 651.48 654.00 649.08 649.15 0.0M
2021-04-16 649.07 653.56 648.74 651.48 0.0M
2021-04-15 643.26 647.30 643.26 647.18 0.0M
2021-04-14 641.00 643.90 637.25 642.73 0.0M
2021-04-13 636.26 640.00 634.22 638.78 0.0M
2021-04-12 639.76 640.25 635.21 635.40 0.0M
2021-04-09 637.84 638.97 636.16 637.47 0.0M
2021-04-08 636.50 638.47 634.84 635.82 0.0M
2021-04-07 630.42 635.68 628.41 635.32 0.0M
2021-04-06 625.48 629.08 625.48 627.85 0.0M
2021-04-01 615.27 622.47 615.27 622.24 0.0M
2021-03-31 612.96 615.63 611.09 615.08 0.0M
2021-03-30 610.65 611.35 607.20 611.21 0.0M
2021-03-29 611.52 612.67 607.57 608.79 0.0M
2021-03-26 602.86 611.16 602.86 609.06 0.0M
2021-03-25 602.42 605.61 597.33 599.80 0.0M
2021-03-24 602.45 604.68 599.25 601.01 0.0M
2021-03-23 608.42 608.42 602.92 603.81 0.0M
2021-03-22 606.83 608.58 605.41 608.32 0.0M
2021-03-19 607.34 607.34 602.07 605.57 0.0M
2021-03-18 605.08 606.33 601.46 604.57 0.0M
2021-03-17 611.55 611.55 602.78 604.05 0.0M
2021-03-16 605.12 609.48 604.41 609.48 0.0M
2021-03-15 601.42 604.76 601.42 603.51 0.0M
2021-03-12 600.37 601.91 599.17 600.54 0.0M
2021-03-11 597.86 601.05 597.02 600.27 0.0M
2021-03-10 596.53 598.12 594.99 596.49 0.0M
2021-03-09 592.32 597.60 589.67 596.95 0.0M
2021-03-08 588.70 591.95 588.70 590.81 0.0M
2021-03-05 592.14 592.26 585.59 585.97 0.0M
2021-03-04 596.90 596.90 590.42 593.30 0.0M
2021-03-03 598.81 600.66 595.80 597.25 0.0M
2021-03-02 598.96 598.96 595.66 596.61 0.0M
2021-03-01 591.08 597.47 591.08 597.39 0.0M
2021-02-26 579.89 588.47 575.30 588.47 0.0M
2021-02-25 585.52 588.40 585.32 588.40 0.0M
2021-02-24 584.33 586.80 581.58 583.59 0.0M
2021-02-23 594.12 596.23 575.30 583.04 0.0M
2021-02-22 589.68 590.93 587.05 590.93 0.0M
2021-02-19 574.42 590.67 572.86 590.67 0.0M
2021-02-18 581.36 581.81 568.93 571.33 0.0M
2021-02-17 587.07 587.83 579.00 580.37 0.0M
2021-02-16 589.58 590.40 585.95 586.33 0.0M
2021-02-15 588.96 590.10 585.94 590.06 0.0M
2021-02-12 585.38 586.85 582.79 586.85 0.0M
2021-02-11 580.66 584.42 579.86 584.07 0.0M
2021-02-10 581.65 582.27 578.30 579.08 0.0M
2021-02-09 583.22 583.54 578.69 580.12 0.0M
2021-02-08 581.08 582.84 579.60 581.74 0.0M
2021-02-05 576.71 578.98 575.78 578.45 0.0M
2021-02-04 577.57 577.64 573.80 575.24 0.0M
2021-02-03 573.97 575.88 572.93 575.60 0.0M
2021-02-02 571.04 574.04 571.04 572.59 0.0M
2021-02-01 563.31 570.85 562.94 570.31 0.0M
2021-01-29 563.08 563.08 557.41 559.93 0.0M
2021-01-28 559.28 562.12 544.88 562.12 0.0M
2021-01-27 573.91 573.95 557.02 560.00 0.0M
2021-01-26 572.47 573.74 569.84 573.00 0.0M
2021-01-25 580.90 581.90 570.77 570.85 0.0M
2021-01-22 579.95 579.95 575.04 578.21 0.0M
2021-01-21 579.45 581.07 577.30 578.75 0.0M
2021-01-20 573.95 577.24 573.55 576.38 0.0M
2021-01-19 575.57 576.00 572.32 572.81 0.0M
2021-01-18 567.47 573.41 566.77 573.20 0.0M
2021-01-15 570.76 570.76 563.92 566.21 0.0M
2021-01-14 571.82 573.73 567.74 570.33 0.0M
2021-01-13 572.39 572.45 569.43 570.45 0.0M
2021-01-12 567.96 570.63 567.40 570.63 0.0M
2021-01-11 575.71 576.08 565.84 567.93 0.0M
2021-01-08 574.36 576.20 571.41 571.41 0.0M
2021-01-07 574.61 576.89 571.83 573.63 0.0M
2021-01-05 574.12 574.12 570.88 573.08 0.0M
2021-01-04 563.45 574.22 563.45 573.71 0.0M