OMX Stockholm Technology PI (SX10PI)

SX10PI
🏛️ 스웨덴 →
1,871.81
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 2,646.38 2,651.59 2,635.08 2,638.48 0.0M
2021-12-29 2,653.76 2,666.97 2,631.08 2,641.47 0.0M
2021-12-28 2,639.51 2,672.51 2,639.51 2,656.40 0.0M
2021-12-27 2,602.27 2,633.21 2,595.21 2,629.87 0.0M
2021-12-23 2,566.54 2,606.85 2,560.20 2,604.82 0.0M
2021-12-22 2,520.45 2,556.25 2,520.45 2,556.25 0.0M
2021-12-21 2,493.17 2,521.57 2,491.78 2,508.56 0.0M
2021-12-20 2,420.65 2,471.13 2,419.34 2,468.69 0.0M
2021-12-17 2,477.24 2,485.11 2,434.83 2,477.89 0.0M
2021-12-16 2,524.82 2,527.36 2,475.18 2,482.00 0.0M
2021-12-15 2,447.21 2,480.14 2,447.21 2,471.17 0.0M
2021-12-14 2,521.10 2,535.06 2,443.23 2,446.97 0.0M
2021-12-13 2,523.45 2,552.77 2,504.91 2,508.16 0.0M
2021-12-10 2,560.11 2,562.98 2,515.39 2,516.92 0.0M
2021-12-09 2,599.48 2,610.82 2,570.41 2,580.09 0.0M
2021-12-08 2,544.57 2,576.52 2,535.01 2,570.93 0.0M
2021-12-07 2,463.69 2,539.95 2,452.23 2,537.47 0.0M
2021-12-06 2,452.38 2,452.38 2,388.49 2,432.89 0.0M
2021-12-03 2,487.04 2,496.80 2,418.36 2,424.59 0.0M
2021-12-02 2,538.72 2,540.30 2,461.31 2,475.76 0.0M
2021-12-01 2,544.06 2,584.73 2,510.59 2,582.07 0.0M
2021-11-30 2,502.71 2,569.71 2,483.16 2,520.24 0.0M
2021-11-29 2,493.93 2,534.72 2,481.84 2,524.05 0.0M
2021-11-26 2,481.83 2,523.15 2,464.23 2,464.52 0.0M
2021-11-25 2,534.43 2,572.22 2,534.43 2,553.51 0.0M
2021-11-24 2,521.53 2,539.13 2,479.90 2,520.02 0.0M
2021-11-23 2,563.63 2,563.63 2,504.12 2,509.94 0.0M
2021-11-22 2,668.73 2,668.73 2,589.53 2,589.53 0.0M
2021-11-19 2,619.76 2,647.86 2,617.95 2,641.37 0.0M
2021-11-18 2,621.19 2,621.39 2,595.65 2,608.08 0.0M
2021-11-17 2,593.26 2,621.74 2,586.37 2,618.17 0.0M
2021-11-16 2,590.29 2,594.95 2,563.34 2,590.46 0.0M
2021-11-15 2,562.05 2,582.72 2,546.04 2,581.64 0.0M
2021-11-12 2,500.49 2,568.57 2,500.49 2,566.27 0.0M
2021-11-11 2,485.77 2,501.84 2,469.23 2,486.36 0.0M
2021-11-10 2,502.68 2,526.55 2,479.39 2,492.43 0.0M
2021-11-09 2,574.37 2,588.38 2,562.97 2,573.18 0.0M
2021-11-08 2,579.19 2,588.35 2,561.83 2,579.68 0.0M
2021-11-05 2,570.31 2,588.73 2,563.76 2,571.89 0.0M
2021-11-04 2,551.21 2,572.83 2,520.83 2,572.83 0.0M
2021-11-03 2,542.57 2,562.02 2,511.34 2,528.73 0.0M
2021-11-02 2,614.54 2,616.05 2,534.78 2,534.99 0.0M
2021-11-01 2,626.00 2,630.72 2,603.93 2,616.64 0.0M
2021-10-29 2,641.65 2,648.60 2,586.24 2,612.99 0.0M
2021-10-28 2,571.44 2,650.31 2,571.15 2,650.31 0.0M
2021-10-27 2,638.84 2,657.02 2,635.18 2,642.58 0.0M
2021-10-26 2,593.54 2,641.40 2,591.11 2,641.40 0.0M
2021-10-25 2,625.46 2,625.46 2,577.51 2,592.55 0.0M
2021-10-22 2,599.69 2,624.13 2,579.21 2,619.70 0.0M
2021-10-21 2,579.64 2,601.72 2,565.25 2,594.50 0.0M
2021-10-20 2,562.60 2,601.54 2,554.01 2,594.52 0.0M
2021-10-19 2,583.59 2,583.59 2,552.13 2,573.85 0.0M
2021-10-18 2,544.37 2,575.89 2,536.37 2,571.15 0.0M
2021-10-15 2,582.55 2,582.55 2,548.56 2,561.47 0.0M
2021-10-14 2,531.69 2,572.06 2,518.13 2,572.06 0.0M
2021-10-13 2,432.08 2,521.20 2,422.91 2,517.19 0.0M
2021-10-12 2,370.76 2,437.46 2,359.72 2,432.19 0.0M
2021-10-11 2,424.70 2,424.70 2,359.61 2,395.91 0.0M
2021-10-08 2,498.65 2,498.65 2,433.72 2,435.54 0.0M
2021-10-07 2,485.38 2,504.65 2,454.67 2,501.62 0.0M
2021-10-06 2,514.74 2,514.74 2,434.36 2,455.54 0.0M
2021-10-05 2,475.92 2,529.65 2,468.99 2,529.65 0.0M
2021-10-04 2,521.80 2,534.06 2,470.62 2,476.51 0.0M
2021-10-01 2,518.21 2,552.59 2,498.02 2,534.30 0.0M
2021-09-30 2,539.21 2,590.27 2,539.18 2,553.94 0.0M
2021-09-29 2,580.10 2,610.11 2,524.97 2,524.97 0.0M
2021-09-28 2,618.57 2,618.57 2,531.21 2,547.41 0.0M
2021-09-27 2,715.46 2,721.23 2,627.40 2,630.46 0.0M
2021-09-24 2,755.83 2,759.40 2,690.44 2,693.24 0.0M
2021-09-23 2,750.35 2,776.37 2,738.45 2,770.17 0.0M
2021-09-22 2,724.31 2,729.66 2,681.56 2,716.31 0.0M
2021-09-21 2,671.80 2,707.98 2,667.25 2,693.86 0.0M
2021-09-20 2,725.60 2,725.60 2,644.06 2,659.98 0.0M
2021-09-17 2,800.20 2,806.92 2,749.25 2,758.41 0.0M
2021-09-16 2,757.45 2,784.53 2,754.26 2,780.05 0.0M
2021-09-15 2,818.46 2,821.32 2,747.60 2,755.36 0.0M
2021-09-14 2,779.14 2,807.43 2,765.58 2,805.87 0.0M
2021-09-13 2,820.34 2,823.51 2,766.08 2,774.28 0.0M
2021-09-10 2,818.85 2,830.26 2,797.39 2,805.94 0.0M
2021-09-09 2,772.84 2,823.74 2,766.15 2,807.70 0.0M
2021-09-08 2,831.33 2,831.33 2,799.99 2,805.51 0.0M
2021-09-07 2,888.39 2,891.12 2,844.93 2,854.28 0.0M
2021-09-06 2,878.19 2,897.03 2,878.18 2,883.41 0.0M
2021-09-03 2,869.76 2,885.79 2,847.60 2,860.62 0.0M
2021-09-02 2,844.00 2,879.63 2,830.15 2,878.19 0.0M
2021-09-01 2,848.20 2,850.84 2,812.81 2,845.85 0.0M
2021-08-31 2,827.06 2,851.28 2,819.46 2,839.20 0.0M
2021-08-30 2,811.21 2,824.63 2,799.86 2,815.25 0.0M
2021-08-27 2,783.51 2,805.51 2,776.45 2,800.63 0.0M
2021-08-26 2,762.47 2,786.71 2,760.86 2,783.49 0.0M
2021-08-25 2,751.48 2,776.97 2,750.50 2,776.97 0.0M
2021-08-24 2,772.25 2,775.85 2,736.53 2,749.11 0.0M
2021-08-23 2,758.47 2,764.23 2,727.17 2,764.23 0.0M
2021-08-20 2,687.39 2,745.94 2,658.48 2,740.17 0.0M
2021-08-19 2,697.00 2,718.98 2,664.30 2,687.45 0.0M
2021-08-18 2,725.06 2,751.21 2,721.38 2,726.47 0.0M
2021-08-17 2,671.74 2,722.85 2,671.17 2,718.35 0.0M
2021-08-16 2,694.59 2,694.59 2,666.25 2,681.14 0.0M
2021-08-13 2,713.94 2,723.90 2,701.26 2,705.58 0.0M
2021-08-12 2,705.97 2,714.94 2,687.01 2,714.94 0.0M
2021-08-11 2,710.44 2,712.28 2,687.09 2,701.23 0.0M
2021-08-10 2,698.78 2,726.12 2,698.20 2,706.62 0.0M
2021-08-09 2,684.67 2,699.89 2,655.22 2,694.15 0.0M
2021-08-06 2,748.49 2,748.49 2,691.15 2,691.15 0.0M
2021-08-05 2,727.58 2,770.97 2,727.58 2,749.39 0.0M
2021-08-04 2,719.09 2,734.71 2,717.90 2,729.66 0.0M
2021-08-03 2,696.87 2,722.93 2,691.58 2,708.46 0.0M
2021-08-02 2,678.49 2,703.90 2,678.49 2,703.52 0.0M
2021-07-30 2,624.17 2,672.24 2,615.22 2,669.15 0.0M
2021-07-29 2,682.23 2,682.23 2,651.64 2,664.78 0.0M
2021-07-28 2,655.76 2,660.32 2,629.17 2,658.98 0.0M
2021-07-27 2,682.44 2,682.44 2,607.86 2,637.15 0.0M
2021-07-26 2,623.23 2,648.53 2,621.64 2,631.80 0.0M
2021-07-23 2,605.70 2,640.32 2,599.63 2,629.92 0.0M
2021-07-22 2,553.79 2,602.74 2,547.63 2,595.28 0.0M
2021-07-21 2,481.36 2,541.80 2,481.36 2,541.80 0.0M
2021-07-20 2,476.32 2,483.00 2,453.39 2,477.41 0.0M
2021-07-19 2,505.51 2,508.41 2,463.38 2,472.77 0.0M
2021-07-16 2,495.32 2,536.67 2,485.29 2,530.21 0.0M
2021-07-15 2,464.35 2,494.90 2,455.87 2,464.95 0.0M
2021-07-14 2,470.20 2,484.72 2,456.96 2,482.10 0.0M
2021-07-13 2,453.60 2,489.21 2,442.73 2,482.94 0.0M
2021-07-12 2,430.93 2,461.46 2,423.84 2,461.46 0.0M
2021-07-09 2,430.88 2,438.80 2,409.77 2,425.45 0.0M
2021-07-08 2,426.80 2,439.09 2,384.63 2,411.90 0.0M
2021-07-07 2,391.08 2,442.24 2,391.08 2,435.53 0.0M
2021-07-06 2,399.26 2,402.92 2,358.26 2,375.19 0.0M
2021-07-05 2,358.77 2,364.40 2,334.22 2,356.88 0.0M
2021-07-02 2,355.38 2,371.66 2,340.18 2,365.16 0.0M
2021-07-01 2,380.40 2,380.40 2,327.26 2,342.89 0.0M
2021-06-30 2,373.68 2,387.56 2,344.40 2,358.01 0.0M
2021-06-29 2,355.23 2,375.83 2,351.85 2,367.44 0.0M
2021-06-28 2,345.63 2,354.52 2,329.60 2,353.34 0.0M
2021-06-24 2,311.77 2,343.93 2,311.77 2,337.17 0.0M
2021-06-23 2,340.57 2,343.35 2,305.52 2,306.93 0.0M
2021-06-22 2,330.74 2,334.42 2,303.59 2,327.04 0.0M
2021-06-21 2,303.53 2,332.03 2,290.05 2,326.10 0.0M
2021-06-18 2,343.64 2,378.09 2,311.24 2,319.24 0.0M
2021-06-17 2,336.91 2,365.90 2,306.48 2,337.78 0.0M
2021-06-16 2,360.87 2,364.38 2,332.37 2,357.27 0.0M
2021-06-15 2,357.32 2,378.98 2,351.89 2,358.65 0.0M
2021-06-14 2,364.93 2,380.91 2,341.92 2,343.72 0.0M
2021-06-11 2,355.42 2,367.97 2,346.72 2,354.05 0.0M
2021-06-10 2,362.16 2,371.68 2,322.47 2,351.40 0.0M
2021-06-09 2,329.33 2,357.02 2,295.01 2,348.07 0.0M
2021-06-08 2,338.01 2,347.84 2,329.80 2,333.34 0.0M
2021-06-07 2,359.90 2,369.21 2,339.64 2,341.36 0.0M
2021-06-04 2,335.98 2,362.86 2,329.50 2,358.72 0.0M
2021-06-03 2,335.22 2,349.29 2,325.78 2,343.30 0.0M
2021-06-02 2,343.53 2,353.30 2,329.67 2,334.22 0.0M
2021-06-01 2,325.02 2,365.63 2,322.01 2,349.20 0.0M
2021-05-31 2,314.51 2,328.48 2,306.93 2,318.82 0.0M
2021-05-28 2,279.57 2,318.98 2,270.97 2,312.69 0.0M
2021-05-27 2,260.04 2,281.11 2,254.47 2,279.95 0.0M
2021-05-26 2,259.71 2,264.72 2,245.03 2,251.93 0.0M
2021-05-25 2,226.56 2,268.04 2,224.69 2,249.85 0.0M
2021-05-24 2,221.41 2,230.38 2,216.65 2,226.53 0.0M
2021-05-21 2,233.33 2,239.52 2,215.78 2,218.45 0.0M
2021-05-20 2,167.70 2,224.06 2,167.70 2,222.06 0.0M
2021-05-19 2,201.15 2,205.97 2,144.62 2,157.06 0.0M
2021-05-18 2,212.09 2,231.13 2,204.38 2,218.89 0.0M
2021-05-17 2,205.22 2,218.38 2,187.35 2,194.27 0.0M
2021-05-14 2,194.39 2,206.35 2,163.25 2,204.66 0.0M
2021-05-12 2,163.24 2,175.22 2,152.26 2,167.11 0.0M
2021-05-11 2,199.99 2,199.99 2,138.15 2,163.64 0.0M
2021-05-10 2,261.59 2,261.59 2,211.23 2,215.79 0.0M
2021-05-07 2,226.29 2,257.84 2,198.60 2,255.30 0.0M
2021-05-06 2,234.25 2,236.95 2,178.99 2,200.61 0.0M
2021-05-05 2,224.93 2,244.51 2,221.81 2,244.51 0.0M
2021-05-04 2,273.03 2,273.03 2,198.18 2,202.84 0.0M
2021-05-03 2,235.02 2,278.29 2,224.23 2,257.57 0.0M
2021-04-30 2,264.49 2,271.23 2,221.86 2,226.10 0.0M
2021-04-29 2,300.48 2,337.80 2,280.94 2,284.13 0.0M
2021-04-28 2,335.18 2,345.40 2,294.64 2,296.88 0.0M
2021-04-27 2,371.34 2,381.20 2,364.70 2,373.95 0.0M
2021-04-26 2,372.74 2,377.15 2,350.36 2,372.35 0.0M
2021-04-23 2,348.20 2,371.15 2,346.25 2,371.15 0.0M
2021-04-22 2,347.42 2,361.39 2,344.23 2,359.95 0.0M
2021-04-21 2,326.27 2,337.96 2,308.38 2,331.20 0.0M
2021-04-20 2,343.12 2,365.73 2,310.06 2,315.30 0.0M
2021-04-19 2,420.85 2,420.85 2,362.42 2,371.61 0.0M
2021-04-16 2,378.26 2,420.85 2,361.62 2,420.85 0.0M
2021-04-15 2,358.61 2,386.17 2,352.89 2,381.53 0.0M
2021-04-14 2,361.96 2,362.07 2,343.58 2,352.65 0.0M
2021-04-13 2,324.12 2,363.40 2,324.12 2,360.68 0.0M
2021-04-12 2,336.27 2,341.67 2,313.45 2,324.82 0.0M
2021-04-09 2,335.92 2,352.48 2,325.61 2,345.88 0.0M
2021-04-08 2,317.63 2,339.43 2,311.46 2,331.19 0.0M
2021-04-07 2,295.85 2,309.07 2,275.79 2,301.93 0.0M
2021-04-06 2,270.48 2,289.56 2,261.18 2,289.44 0.0M
2021-04-01 2,229.45 2,246.12 2,224.86 2,239.34 0.0M
2021-03-31 2,184.71 2,223.02 2,177.91 2,217.42 0.0M
2021-03-30 2,162.94 2,181.17 2,150.42 2,181.17 0.0M
2021-03-29 2,191.38 2,205.74 2,155.17 2,157.60 0.0M
2021-03-26 2,160.25 2,187.48 2,158.36 2,187.48 0.0M
2021-03-25 2,137.84 2,161.66 2,118.72 2,146.03 0.0M
2021-03-24 2,149.39 2,185.44 2,147.48 2,153.94 0.0M
2021-03-23 2,147.69 2,169.10 2,131.15 2,161.01 0.0M
2021-03-22 2,114.97 2,154.98 2,109.10 2,154.98 0.0M
2021-03-19 2,105.82 2,124.57 2,092.80 2,124.57 0.0M
2021-03-18 2,124.99 2,133.83 2,111.84 2,132.57 0.0M
2021-03-17 2,132.92 2,145.35 2,107.76 2,111.18 0.0M
2021-03-16 2,117.09 2,146.65 2,112.99 2,144.80 0.0M
2021-03-15 2,128.45 2,141.55 2,104.52 2,106.52 0.0M
2021-03-12 2,136.35 2,143.43 2,115.09 2,128.26 0.0M
2021-03-11 2,094.91 2,161.84 2,094.91 2,156.45 0.0M
2021-03-10 2,104.97 2,108.76 2,077.37 2,084.85 0.0M
2021-03-09 2,024.39 2,108.36 2,014.04 2,107.94 0.0M
2021-03-08 2,020.06 2,034.64 1,984.98 2,026.22 0.0M
2021-03-05 2,059.09 2,059.09 2,003.87 2,003.87 0.0M
2021-03-04 2,119.98 2,126.37 2,074.41 2,076.08 0.0M
2021-03-03 2,148.57 2,153.65 2,121.39 2,140.20 0.0M
2021-03-02 2,111.56 2,160.83 2,103.01 2,143.69 0.0M
2021-03-01 2,102.19 2,117.98 2,089.70 2,112.68 0.0M
2021-02-26 2,071.99 2,081.73 2,051.18 2,073.50 0.0M
2021-02-25 2,131.95 2,136.94 2,105.27 2,115.89 0.0M
2021-02-24 2,122.81 2,140.60 2,104.47 2,114.75 0.0M
2021-02-23 2,165.43 2,168.32 2,077.22 2,124.77 0.0M
2021-02-22 2,188.34 2,188.95 2,168.17 2,174.51 0.0M
2021-02-19 2,153.10 2,192.03 2,147.84 2,186.28 0.0M
2021-02-18 2,182.45 2,198.38 2,126.74 2,130.90 0.0M
2021-02-17 2,108.64 2,194.69 2,106.99 2,145.77 0.0M
2021-02-16 2,120.55 2,134.15 2,112.65 2,115.60 0.0M
2021-02-15 2,103.84 2,126.89 2,100.33 2,126.48 0.0M
2021-02-12 2,073.34 2,098.69 2,069.16 2,095.34 0.0M
2021-02-11 2,072.21 2,085.67 2,065.05 2,068.42 0.0M
2021-02-10 2,067.92 2,068.34 2,044.70 2,058.18 0.0M
2021-02-09 2,074.37 2,075.23 2,042.84 2,068.87 0.0M
2021-02-08 2,066.61 2,081.30 2,063.40 2,079.45 0.0M
2021-02-05 2,074.43 2,082.63 2,060.85 2,063.28 0.0M
2021-02-04 2,061.18 2,069.25 2,048.09 2,067.70 0.0M
2021-02-03 2,066.11 2,072.97 2,006.90 2,060.47 0.0M
2021-02-02 2,065.47 2,085.53 2,065.35 2,084.39 0.0M
2021-02-01 2,021.15 2,063.65 2,021.15 2,059.00 0.0M
2021-01-29 2,012.27 2,030.62 1,994.21 2,007.55 0.0M
2021-01-28 2,019.30 2,037.19 1,951.74 2,023.31 0.0M
2021-01-27 2,072.39 2,072.39 1,998.54 2,031.02 0.0M
2021-01-26 2,073.15 2,093.27 2,071.58 2,076.08 0.0M
2021-01-25 2,102.99 2,121.12 2,077.15 2,082.37 0.0M
2021-01-22 2,087.70 2,090.87 2,072.90 2,087.17 0.0M
2021-01-21 2,094.26 2,098.11 2,079.46 2,085.75 0.0M
2021-01-20 2,067.27 2,089.09 2,060.88 2,078.73 0.0M
2021-01-19 2,057.64 2,060.44 2,035.16 2,056.18 0.0M
2021-01-18 2,044.96 2,053.26 2,038.10 2,041.15 0.0M
2021-01-15 2,063.08 2,074.09 2,041.30 2,049.03 0.0M
2021-01-14 2,074.52 2,074.52 2,050.87 2,058.05 0.0M
2021-01-13 2,063.06 2,076.98 2,039.02 2,072.23 0.0M
2021-01-12 2,064.87 2,065.41 2,043.05 2,061.11 0.0M
2021-01-11 2,093.28 2,099.36 2,054.90 2,062.70 0.0M
2021-01-08 2,085.43 2,101.48 2,078.27 2,088.97 0.0M
2021-01-07 2,126.88 2,126.88 2,058.17 2,071.55 0.0M
2021-01-05 2,097.41 2,101.84 2,079.37 2,085.90 0.0M
2021-01-04 2,082.34 2,118.33 2,082.34 2,105.48 0.0M