OMX Stockholm Utilities GI (SX65GI)

SX65GI
🏛️ 스웨덴 →
493.89
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
2025-09-29 483.69 499.68 483.69 493.89 0.0M
2025-09-28 487.18 493.84 482.46 482.46 0.0M
2025-09-26 487.18 493.84 482.46 482.46 0.0M
2025-09-25 495.15 499.37 486.26 486.67 0.0M
2025-09-24 497.44 499.60 491.27 495.03 0.0M
2025-09-23 488.78 499.85 488.78 498.15 0.0M
2025-09-22 480.35 492.28 478.80 488.23 0.0M
2025-09-21 489.72 495.74 478.92 478.92 0.0M
2025-09-19 489.72 495.74 478.92 478.92 0.0M
2025-09-18 491.84 502.07 488.91 489.21 0.0M
2025-09-17 488.70 493.18 487.35 491.92 0.0M
2025-09-16 494.05 498.20 487.50 490.65 0.0M
2025-09-15 493.36 501.65 489.15 489.15 0.0M
2025-09-12 493.27 498.21 490.89 494.17 0.0M
2025-09-11 500.66 502.74 495.11 496.08 0.0M
2025-09-10 495.21 504.73 495.01 500.86 0.0M
2025-09-09 490.17 501.63 490.17 494.70 0.0M
2025-09-08 497.39 509.34 487.66 509.34 0.0M
2025-09-05 494.44 507.28 493.64 496.11 0.0M
2025-09-04 501.35 509.28 493.24 493.24 0.0M
2025-09-03 508.03 511.24 500.65 503.19 0.0M
2025-09-02 508.47 513.32 503.90 506.49 0.0M
2025-09-01 498.20 512.92 498.20 504.95 0.0M
2025-08-29 498.49 501.47 493.21 498.50 0.0M
2025-08-28 503.99 508.11 497.49 500.21 0.0M
2025-08-27 502.67 507.85 500.81 504.28 0.0M
2025-08-26 514.17 514.17 501.66 502.33 0.0M
2025-08-25 513.88 516.55 507.08 515.51 0.0M
2025-08-22 499.17 512.42 499.17 509.43 0.0M
2025-08-21 505.45 510.44 499.96 501.58 0.0M
2025-08-20 493.77 504.83 490.05 504.52 0.0M
2025-08-19 489.25 496.44 489.15 493.47 0.0M
2025-08-18 484.20 492.90 484.20 488.85 0.0M
2025-08-15 485.51 487.19 481.28 485.64 0.0M
2025-08-14 482.65 488.85 482.65 485.87 0.0M
2025-08-13 485.99 486.10 482.14 482.65 0.0M
2025-08-12 488.74 493.85 484.29 485.99 0.0M
2025-08-11 502.72 506.12 487.40 487.40 0.0M
2025-08-08 505.87 510.59 501.99 502.40 0.0M
2025-08-07 510.51 511.62 504.54 505.14 0.0M
2025-08-06 524.12 524.12 507.19 510.51 0.0M
2025-08-05 531.06 537.57 528.65 529.51 0.0M
2025-08-04 533.54 536.22 526.87 527.20 0.0M
2025-08-01 537.77 541.50 525.84 529.43 0.0M
2025-07-31 527.75 543.85 526.41 535.71 0.0M
2025-07-30 534.24 534.45 525.90 527.84 0.0M
2025-07-29 548.96 555.01 530.29 535.62 0.0M
2025-07-28 546.78 558.31 546.78 548.73 0.0M
2025-07-25 546.95 549.36 543.42 546.55 0.0M
2025-07-24 544.46 551.74 544.46 550.68 0.0M
2025-07-23 546.61 552.14 544.89 545.69 0.0M
2025-07-22 539.27 546.61 534.71 544.66 0.0M
2025-07-21 528.83 537.72 524.56 537.20 0.0M
2025-07-18 534.11 534.79 523.68 526.32 0.0M
2025-07-17 529.50 538.09 529.50 536.78 0.0M
2025-07-16 531.81 537.03 529.19 529.50 0.0M
2025-07-15 534.11 538.15 530.89 530.89 0.0M
2025-07-14 531.29 542.65 531.29 534.08 0.0M
2025-07-11 533.38 536.18 531.81 532.11 0.0M
2025-07-10 527.51 536.80 527.51 533.78 0.0M
2025-07-09 529.69 531.74 525.96 527.91 0.0M
2025-07-08 526.99 532.55 525.66 529.69 0.0M
2025-07-07 538.49 538.49 526.26 526.26 0.0M
2025-07-04 542.79 544.34 538.81 539.70 0.0M
2025-07-03 532.51 542.30 528.70 541.90 0.0M
2025-07-02 529.28 534.14 522.28 532.91 0.0M
2025-07-01 517.54 523.60 515.19 521.66 0.0M
2025-06-30 524.88 526.34 516.53 517.24 0.0M
2025-06-27 520.23 528.39 518.70 523.95 0.0M
2025-06-26 521.65 524.23 517.47 517.47 0.0M
2025-06-25 514.21 523.25 514.21 519.80 0.0M
2025-06-24 535.65 537.60 511.73 514.81 0.0M
2025-06-23 534.77 542.54 530.89 533.56 0.0M
2025-06-19 536.91 542.16 531.14 533.87 0.0M
2025-06-18 556.19 556.59 538.41 540.30 0.0M
2025-06-17 550.28 565.37 548.99 556.19 0.0M
2025-06-16 583.53 583.53 548.25 551.57 0.0M
2025-06-13 557.25 581.66 551.74 580.11 0.0M
2025-06-12 551.32 556.85 537.75 556.85 0.0M
2025-06-11 542.04 549.47 534.67 549.37 0.0M
2025-06-10 532.56 545.48 526.70 544.97 0.0M
2025-06-09 514.87 533.36 514.87 531.96 0.0M
2025-06-07 514.19 512.86 512.86 512.86 0.0M
2025-06-05 514.19 521.60 512.25 512.86 0.0M
2025-06-04 505.20 518.31 504.58 511.38 0.0M
2025-06-03 500.40 514.77 497.55 507.01 0.0M
2025-06-02 492.57 516.43 487.00 508.95 0.0M
2025-05-30 492.51 502.87 491.39 491.39 0.0M
2025-05-28 498.29 502.73 492.94 498.15 0.0M
2025-05-27 497.21 503.07 488.14 495.52 0.0M
2025-05-26 488.10 502.44 488.10 496.88 0.0M
2025-05-23 475.19 490.63 469.21 478.44 0.0M
2025-05-22 484.70 484.70 476.52 476.83 0.0M
2025-05-21 480.49 486.56 479.73 484.18 0.0M
2025-05-20 482.89 487.65 480.18 480.49 0.0M
2025-05-19 486.83 492.09 480.46 481.21 0.0M
2025-05-16 494.35 497.31 487.03 487.24 0.0M
2025-05-15 503.90 506.27 493.31 493.31 0.0M
2025-05-14 512.31 518.05 502.65 503.38 0.0M
2025-05-13 490.47 509.71 489.57 507.50 0.0M
2025-05-12 486.48 498.49 486.48 489.97 0.0M
2025-05-09 485.66 492.12 482.71 484.29 0.0M
2025-05-08 494.86 498.74 481.95 482.36 0.0M
2025-05-07 500.68 506.05 491.39 491.39 0.0M
2025-05-06 497.20 516.33 489.61 500.05 0.0M
2025-05-05 516.92 516.92 496.97 506.58 0.0M
2025-05-02 517.86 527.57 512.70 512.70 0.0M
2025-04-30 517.63 524.07 511.12 515.14 0.0M
2025-04-29 508.49 518.98 493.94 518.98 0.0M
2025-04-28 521.65 523.67 510.83 516.63 0.0M
2025-04-25 506.81 520.00 506.64 515.75 0.0M
2025-04-24 499.06 505.50 496.75 503.28 0.0M
2025-04-23 499.73 510.52 497.83 500.24 0.0M
2025-04-22 496.73 500.72 490.13 491.54 0.0M
2025-04-17 499.73 500.03 494.67 496.93 0.0M
2025-04-16 505.25 505.86 492.02 499.74 0.0M
2025-04-15 497.91 506.36 497.12 505.46 0.0M
2025-04-14 482.26 496.37 480.67 495.94 0.0M
2025-04-11 476.82 482.49 467.55 478.51 0.0M
2025-04-10 490.16 490.16 471.14 471.46 0.0M
2025-04-09 459.37 461.81 447.46 453.60 0.0M
2025-04-08 477.27 485.16 462.60 472.42 0.0M
2025-04-07 474.32 480.14 452.66 471.76 0.0M
2025-04-04 497.75 508.66 477.26 492.75 0.0M
2025-04-03 509.61 521.47 498.25 501.30 0.0M
2025-04-02 514.84 517.65 505.86 515.32 0.0M
2025-04-01 499.61 519.40 497.25 517.88 0.0M
2025-03-31 517.89 518.16 498.04 499.61 0.0M
2025-03-28 508.21 519.17 504.14 519.12 0.0M
2025-03-27 500.79 511.98 500.79 508.82 0.0M
2025-03-26 508.04 508.73 500.97 502.51 0.0M
2025-03-25 519.87 519.87 503.99 506.13 0.0M
2025-03-24 522.06 522.06 505.36 509.11 0.0M
2025-03-21 523.96 531.31 522.81 524.56 0.0M
2025-03-20 520.14 531.74 520.14 528.86 0.0M
2025-03-19 534.56 534.61 521.53 521.53 0.0M
2025-03-18 528.39 541.92 528.39 534.73 0.0M
2025-03-17 535.57 537.97 522.63 528.15 0.0M
2025-03-14 519.15 536.34 519.15 535.57 0.0M
2025-03-13 523.43 527.66 517.85 517.85 0.0M
2025-03-12 526.59 541.37 520.31 522.99 0.0M
2025-03-11 538.43 549.40 524.36 524.79 0.0M
2025-03-10 551.37 556.82 537.94 537.94 0.0M
2025-03-07 549.64 552.94 544.62 551.73 0.0M
2025-03-06 562.30 569.12 552.55 552.55 0.0M
2025-03-05 561.67 578.39 561.67 562.91 0.0M
2025-03-04 587.35 587.35 556.27 556.27 0.0M
2025-03-03 615.43 615.76 591.59 591.59 0.0M
2025-02-28 630.88 631.28 614.29 615.86 0.0M
2025-02-27 621.15 631.69 611.68 631.59 0.0M
2025-02-26 608.68 624.33 608.68 618.46 0.0M
2025-02-25 601.88 617.37 601.88 604.71 0.0M
2025-02-24 602.62 609.02 601.05 603.52 0.0M
2025-02-21 597.01 615.48 596.77 596.77 0.0M
2025-02-20 587.76 614.35 587.76 598.15 0.0M
2025-02-19 595.50 605.93 588.64 591.26 0.0M
2025-02-18 596.37 599.34 592.64 593.98 0.0M
2025-02-17 595.97 606.81 595.01 595.70 0.0M
2025-02-14 598.26 604.93 591.82 597.65 0.0M
2025-02-13 601.74 615.82 593.28 597.28 0.0M
2025-02-12 614.58 614.58 587.50 592.04 0.0M
2025-02-11 614.72 625.02 613.23 618.74 0.0M
2025-02-10 613.25 620.59 610.81 613.52 0.0M
2025-02-07 617.36 618.43 609.14 613.25 0.0M
2025-02-06 621.04 622.29 612.49 617.76 0.0M
2025-02-05 624.86 624.86 619.01 622.15 0.0M
2025-02-04 627.06 629.39 621.60 623.51 0.0M
2025-02-03 624.72 628.38 621.41 627.06 0.0M
2025-01-31 634.62 641.04 631.94 634.57 0.0M
2025-01-30 629.41 638.01 628.73 634.65 0.0M
2025-01-29 642.83 645.07 630.31 633.68 0.0M
2025-01-28 637.84 648.88 636.95 645.76 0.0M
2025-01-27 653.30 653.30 638.96 639.81 0.0M
2025-01-24 659.48 664.88 649.97 649.97 0.0M
2025-01-23 654.55 661.88 649.46 660.31 0.0M
2025-01-22 657.70 667.70 654.97 656.63 0.0M
2025-01-21 649.06 660.84 643.00 657.96 0.0M
2025-01-20 650.88 660.68 646.94 649.36 0.0M
2025-01-17 646.65 657.34 645.44 652.09 0.0M
2025-01-16 654.50 656.16 645.16 649.45 0.0M
2025-01-15 641.33 657.46 641.33 653.32 0.0M
2025-01-14 647.34 649.31 639.61 643.12 0.0M
2025-01-13 655.10 658.62 644.59 649.25 0.0M
2025-01-10 646.16 667.70 640.40 655.20 0.0M
2025-01-09 652.27 655.38 643.71 646.94 0.0M
2025-01-08 656.15 662.12 640.47 652.75 0.0M
2025-01-07 671.59 680.60 656.15 656.15 0.0M
2025-01-03 664.58 675.00 663.21 670.30 0.0M
2025-01-02 649.99 673.02 649.99 671.82 0.0M