Nasdaq Nordea SmartBeta Dividend TR (NQNDDIT)

NQNDDIT
🏛️ 스웨덴 →
2,050.46
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 1,464.76 1,467.94 1,461.13 1,465.54 0.0M
2021-12-29 1,461.52 1,465.39 1,458.30 1,465.39 0.0M
2021-12-28 1,458.38 1,463.62 1,457.56 1,460.95 0.0M
2021-12-27 1,439.78 1,459.56 1,439.32 1,456.53 0.0M
2021-12-23 1,426.37 1,441.20 1,426.37 1,440.87 0.0M
2021-12-22 1,424.61 1,425.99 1,416.62 1,419.73 0.0M
2021-12-21 1,414.61 1,426.20 1,413.43 1,423.34 0.0M
2021-12-20 1,399.40 1,408.53 1,391.64 1,404.61 0.0M
2021-12-17 1,408.88 1,421.71 1,407.80 1,419.91 0.0M
2021-12-16 1,422.83 1,423.18 1,411.67 1,412.54 0.0M
2021-12-15 1,410.41 1,414.10 1,401.77 1,407.41 0.0M
2021-12-14 1,425.17 1,428.62 1,409.50 1,409.65 0.0M
2021-12-13 1,426.35 1,445.73 1,421.68 1,421.96 0.0M
2021-12-10 1,418.91 1,429.94 1,417.15 1,424.04 0.0M
2021-12-09 1,434.85 1,435.21 1,420.86 1,425.63 0.0M
2021-12-08 1,434.66 1,446.17 1,431.20 1,432.49 0.0M
2021-12-07 1,419.46 1,432.70 1,419.22 1,431.95 0.0M
2021-12-06 1,396.49 1,411.92 1,390.85 1,410.66 0.0M
2021-12-03 1,412.60 1,414.74 1,387.90 1,389.04 0.0M
2021-12-02 1,399.04 1,405.93 1,387.48 1,403.59 0.0M
2021-12-01 1,396.71 1,413.32 1,391.90 1,411.91 0.0M
2021-11-30 1,386.87 1,401.55 1,375.23 1,388.56 0.0M
2021-11-29 1,394.80 1,408.79 1,394.80 1,403.65 0.0M
2021-11-26 1,404.42 1,407.95 1,388.02 1,388.15 0.0M
2021-11-25 1,426.54 1,439.29 1,425.84 1,435.05 0.0M
2021-11-24 1,422.63 1,430.08 1,416.81 1,424.55 0.0M
2021-11-23 1,427.53 1,430.43 1,417.77 1,420.82 0.0M
2021-11-22 1,436.39 1,441.94 1,434.45 1,435.69 0.0M
2021-11-19 1,434.43 1,438.23 1,422.74 1,434.29 0.0M
2021-11-18 1,429.06 1,432.91 1,426.23 1,430.23 0.0M
2021-11-17 1,428.95 1,434.41 1,425.80 1,430.66 0.0M
2021-11-16 1,422.57 1,431.78 1,419.65 1,429.10 0.0M
2021-11-15 1,407.54 1,420.93 1,405.80 1,420.71 0.0M
2021-11-12 1,402.82 1,409.53 1,399.40 1,406.24 0.0M
2021-11-11 1,398.20 1,408.01 1,396.41 1,406.70 0.0M
2021-11-10 1,394.17 1,403.58 1,393.82 1,402.21 0.0M
2021-11-09 1,386.16 1,395.75 1,385.04 1,393.07 0.0M
2021-11-08 1,388.51 1,390.51 1,381.21 1,387.98 0.0M
2021-11-05 1,383.52 1,391.71 1,382.55 1,390.41 0.0M
2021-11-04 1,379.05 1,385.87 1,379.05 1,384.73 0.0M
2021-11-03 1,367.98 1,374.76 1,363.89 1,374.76 0.0M
2021-11-02 1,357.99 1,369.41 1,352.35 1,368.88 0.0M
2021-11-01 1,354.77 1,364.97 1,353.94 1,359.05 0.0M
2021-10-29 1,360.21 1,363.76 1,347.69 1,349.99 0.0M
2021-10-28 1,362.09 1,365.76 1,358.37 1,365.51 0.0M
2021-10-27 1,359.50 1,367.09 1,356.50 1,363.82 0.0M
2021-10-26 1,363.52 1,366.13 1,357.60 1,362.88 0.0M
2021-10-25 1,359.26 1,366.76 1,356.82 1,365.25 0.0M
2021-10-22 1,352.25 1,359.89 1,345.61 1,356.96 0.0M
2021-10-21 1,346.65 1,354.52 1,339.16 1,352.91 0.0M
2021-10-20 1,351.37 1,353.57 1,337.90 1,352.06 0.0M
2021-10-19 1,352.68 1,355.64 1,347.24 1,355.12 0.0M
2021-10-18 1,345.34 1,351.95 1,342.85 1,347.84 0.0M
2021-10-15 1,334.90 1,345.86 1,331.83 1,344.89 0.0M
2021-10-14 1,329.93 1,332.85 1,325.73 1,330.36 0.0M
2021-10-13 1,311.70 1,325.08 1,307.77 1,323.42 0.0M
2021-10-12 1,293.49 1,314.62 1,289.13 1,314.04 0.0M
2021-10-11 1,300.31 1,302.89 1,292.36 1,302.53 0.0M
2021-10-08 1,308.92 1,309.44 1,302.39 1,302.46 0.0M
2021-10-07 1,297.30 1,309.24 1,293.79 1,306.59 0.0M
2021-10-06 1,295.27 1,295.27 1,275.79 1,288.77 0.0M
2021-10-05 1,289.79 1,300.95 1,285.68 1,300.13 0.0M
2021-10-04 1,300.51 1,300.51 1,288.88 1,291.03 0.0M
2021-10-01 1,284.55 1,303.08 1,278.61 1,302.06 0.0M
2021-09-30 1,304.88 1,308.60 1,294.57 1,302.51 0.0M
2021-09-29 1,300.08 1,304.24 1,291.84 1,297.10 0.0M
2021-09-28 1,322.52 1,322.52 1,296.23 1,297.73 0.0M
2021-09-27 1,328.67 1,331.72 1,320.66 1,323.70 0.0M
2021-09-24 1,331.13 1,331.13 1,318.50 1,321.94 0.0M
2021-09-23 1,325.90 1,332.49 1,324.34 1,331.51 0.0M
2021-09-22 1,306.59 1,316.65 1,306.59 1,315.57 0.0M
2021-09-21 1,302.47 1,306.12 1,296.76 1,297.43 0.0M
2021-09-20 1,323.61 1,323.84 1,296.36 1,304.50 0.0M
2021-09-17 1,349.07 1,350.35 1,335.49 1,335.60 0.0M
2021-09-16 1,339.29 1,349.58 1,337.00 1,344.50 0.0M
2021-09-15 1,338.36 1,341.42 1,332.48 1,334.16 0.0M
2021-09-14 1,345.11 1,346.74 1,339.20 1,340.55 0.0M
2021-09-13 1,343.33 1,352.70 1,342.94 1,343.86 0.0M
2021-09-10 1,350.75 1,352.25 1,339.27 1,339.68 0.0M
2021-09-09 1,342.32 1,353.38 1,340.62 1,349.34 0.0M
2021-09-08 1,361.31 1,361.31 1,348.63 1,351.21 0.0M
2021-09-07 1,377.22 1,379.87 1,368.13 1,368.26 0.0M
2021-09-06 1,372.38 1,380.32 1,370.96 1,379.01 0.0M
2021-09-03 1,380.38 1,383.56 1,369.91 1,369.91 0.0M
2021-09-02 1,376.26 1,382.25 1,375.67 1,378.99 0.0M
2021-09-01 1,385.16 1,387.88 1,373.33 1,374.52 0.0M
2021-08-31 1,387.34 1,388.82 1,374.42 1,377.87 0.0M
2021-08-30 1,388.02 1,389.84 1,382.13 1,385.92 0.0M
2021-08-27 1,375.09 1,385.82 1,373.96 1,384.56 0.0M
2021-08-26 1,368.17 1,377.93 1,368.11 1,375.84 0.0M
2021-08-25 1,376.05 1,379.45 1,372.47 1,374.59 0.0M
2021-08-24 1,386.89 1,388.02 1,372.39 1,377.07 0.0M
2021-08-23 1,389.81 1,392.45 1,375.42 1,385.34 0.0M
2021-08-20 1,370.85 1,386.22 1,368.16 1,382.61 0.0M
2021-08-19 1,377.71 1,382.27 1,363.79 1,371.85 0.0M
2021-08-18 1,387.89 1,394.25 1,386.47 1,389.37 0.0M
2021-08-17 1,383.35 1,387.52 1,379.77 1,386.51 0.0M
2021-08-16 1,389.93 1,393.40 1,384.19 1,385.54 0.0M
2021-08-13 1,386.78 1,396.02 1,385.87 1,393.91 0.0M
2021-08-12 1,381.01 1,387.58 1,380.36 1,386.33 0.0M
2021-08-11 1,378.09 1,384.50 1,376.74 1,382.98 0.0M
2021-08-10 1,369.40 1,377.25 1,368.62 1,377.25 0.0M
2021-08-09 1,365.15 1,369.90 1,359.88 1,369.90 0.0M
2021-08-06 1,372.24 1,373.00 1,366.52 1,367.42 0.0M
2021-08-05 1,369.18 1,374.97 1,368.63 1,372.88 0.0M
2021-08-04 1,370.89 1,373.09 1,368.00 1,370.75 0.0M
2021-08-03 1,365.10 1,368.68 1,362.48 1,367.33 0.0M
2021-08-02 1,361.54 1,366.71 1,360.64 1,364.56 0.0M
2021-07-30 1,350.27 1,356.55 1,343.24 1,353.86 0.0M
2021-07-29 1,354.40 1,359.81 1,351.44 1,355.09 0.0M
2021-07-28 1,354.22 1,358.51 1,351.33 1,351.33 0.0M
2021-07-27 1,357.57 1,359.26 1,350.79 1,354.38 0.0M
2021-07-26 1,357.76 1,362.48 1,355.61 1,359.22 0.0M
2021-07-23 1,351.63 1,360.21 1,350.51 1,360.11 0.0M
2021-07-22 1,355.97 1,358.46 1,343.78 1,347.45 0.0M
2021-07-21 1,335.61 1,355.40 1,334.33 1,350.64 0.0M
2021-07-20 1,333.79 1,334.88 1,318.08 1,326.94 0.0M
2021-07-19 1,359.62 1,359.62 1,326.24 1,328.93 0.0M
2021-07-16 1,359.76 1,365.59 1,357.08 1,361.95 0.0M
2021-07-15 1,366.53 1,366.59 1,354.28 1,355.51 0.0M
2021-07-14 1,366.27 1,368.27 1,360.93 1,367.04 0.0M
2021-07-13 1,371.50 1,371.50 1,363.95 1,365.57 0.0M
2021-07-12 1,358.42 1,371.78 1,358.11 1,371.37 0.0M
2021-07-09 1,346.02 1,357.26 1,343.17 1,356.30 0.0M
2021-07-08 1,351.22 1,351.47 1,335.59 1,341.90 0.0M
2021-07-07 1,343.14 1,353.31 1,342.48 1,353.31 0.0M
2021-07-06 1,339.01 1,347.12 1,335.25 1,336.64 0.0M
2021-07-05 1,329.23 1,340.06 1,325.17 1,339.80 0.0M
2021-07-02 1,326.08 1,331.37 1,326.06 1,328.43 0.0M
2021-07-01 1,313.05 1,322.83 1,311.63 1,320.42 0.0M
2021-06-30 1,316.86 1,318.40 1,301.25 1,307.92 0.0M
2021-06-29 1,303.74 1,317.00 1,303.40 1,315.81 0.0M
2021-06-28 1,306.49 1,309.94 1,301.83 1,302.54 0.0M
2021-06-24 1,297.19 1,306.44 1,296.88 1,304.92 0.0M
2021-06-23 1,304.25 1,306.04 1,292.79 1,294.69 0.0M
2021-06-22 1,303.64 1,304.93 1,294.07 1,302.48 0.0M
2021-06-21 1,296.85 1,302.75 1,290.97 1,300.74 0.0M
2021-06-18 1,313.31 1,320.90 1,301.66 1,302.52 0.0M
2021-06-17 1,320.76 1,326.59 1,315.61 1,315.85 0.0M
2021-06-16 1,329.28 1,331.49 1,320.61 1,325.27 0.0M
2021-06-15 1,338.93 1,339.92 1,325.76 1,326.74 0.0M
2021-06-14 1,335.74 1,342.11 1,332.60 1,337.00 0.0M
2021-06-11 1,335.36 1,336.37 1,331.38 1,332.64 0.0M
2021-06-10 1,334.87 1,336.14 1,330.91 1,334.35 0.0M
2021-06-09 1,340.39 1,340.43 1,329.48 1,332.64 0.0M
2021-06-08 1,337.02 1,342.06 1,334.33 1,340.71 0.0M
2021-06-07 1,338.14 1,339.93 1,333.82 1,338.23 0.0M
2021-06-04 1,332.63 1,338.53 1,331.72 1,336.57 0.0M
2021-06-03 1,329.92 1,333.97 1,323.83 1,333.40 0.0M
2021-06-02 1,330.90 1,334.17 1,326.97 1,330.13 0.0M
2021-06-01 1,318.55 1,331.36 1,318.01 1,329.63 0.0M
2021-05-31 1,321.73 1,323.31 1,313.41 1,313.43 0.0M
2021-05-28 1,315.69 1,323.19 1,313.67 1,320.87 0.0M
2021-05-27 1,307.37 1,315.89 1,305.14 1,313.26 0.0M
2021-05-26 1,314.78 1,316.51 1,303.63 1,307.18 0.0M
2021-05-25 1,314.36 1,322.20 1,309.61 1,312.08 0.0M
2021-05-24 1,309.54 1,313.70 1,305.83 1,313.02 0.0M
2021-05-21 1,312.58 1,315.87 1,302.28 1,309.86 0.0M
2021-05-20 1,303.33 1,310.69 1,299.04 1,310.64 0.0M
2021-05-19 1,315.94 1,315.94 1,297.77 1,300.15 0.0M
2021-05-18 1,312.94 1,325.60 1,312.94 1,325.60 0.0M
2021-05-17 1,313.08 1,316.88 1,305.02 1,309.01 0.0M
2021-05-14 1,309.54 1,311.44 1,297.75 1,309.31 0.0M
2021-05-12 1,285.99 1,303.41 1,285.84 1,302.31 0.0M
2021-05-11 1,308.81 1,308.83 1,284.75 1,288.03 0.0M
2021-05-10 1,314.63 1,318.07 1,307.60 1,318.07 0.0M
2021-05-07 1,306.09 1,310.83 1,299.13 1,310.20 0.0M
2021-05-06 1,297.75 1,302.84 1,289.76 1,300.05 0.0M
2021-05-05 1,285.86 1,305.81 1,285.86 1,305.81 0.0M
2021-05-04 1,298.05 1,301.45 1,280.52 1,280.59 0.0M
2021-05-03 1,286.96 1,296.11 1,282.11 1,294.93 0.0M
2021-04-30 1,294.12 1,296.36 1,283.35 1,283.51 0.0M
2021-04-29 1,293.93 1,302.61 1,290.52 1,291.19 0.0M
2021-04-28 1,300.62 1,301.38 1,284.60 1,290.74 0.0M
2021-04-27 1,302.02 1,302.41 1,296.12 1,301.12 0.0M
2021-04-26 1,305.33 1,310.40 1,297.53 1,302.67 0.0M
2021-04-23 1,301.88 1,311.49 1,299.14 1,301.98 0.0M
2021-04-22 1,299.00 1,305.67 1,295.97 1,305.67 0.0M
2021-04-21 1,294.95 1,298.63 1,287.30 1,292.90 0.0M
2021-04-20 1,304.95 1,308.64 1,291.43 1,293.48 0.0M
2021-04-19 1,308.99 1,317.41 1,303.60 1,305.94 0.0M
2021-04-16 1,295.36 1,308.99 1,293.76 1,308.99 0.0M
2021-04-15 1,291.12 1,297.75 1,290.43 1,293.85 0.0M
2021-04-14 1,292.71 1,292.90 1,285.51 1,288.74 0.0M
2021-04-13 1,282.97 1,290.80 1,281.79 1,290.80 0.0M
2021-04-12 1,286.98 1,290.46 1,280.08 1,282.78 0.0M
2021-04-09 1,288.15 1,293.26 1,286.53 1,287.72 0.0M
2021-04-08 1,283.96 1,288.28 1,281.49 1,285.19 0.0M
2021-04-07 1,275.32 1,284.10 1,275.01 1,282.70 0.0M
2021-04-06 1,265.42 1,275.15 1,265.42 1,274.09 0.0M
2021-04-01 1,249.34 1,257.70 1,246.25 1,256.55 0.0M
2021-03-31 1,248.73 1,254.55 1,245.36 1,246.31 0.0M
2021-03-30 1,239.91 1,248.21 1,237.01 1,248.03 0.0M
2021-03-29 1,233.63 1,245.13 1,233.09 1,235.02 0.0M
2021-03-26 1,235.83 1,237.86 1,229.38 1,232.25 0.0M
2021-03-25 1,228.92 1,233.02 1,218.74 1,227.68 0.0M
2021-03-24 1,218.71 1,230.03 1,215.72 1,228.87 0.0M
2021-03-23 1,214.73 1,224.66 1,207.30 1,224.12 0.0M
2021-03-22 1,217.73 1,218.53 1,210.97 1,215.84 0.0M
2021-03-19 1,206.49 1,219.47 1,202.55 1,219.47 0.0M
2021-03-18 1,220.44 1,223.43 1,208.48 1,213.56 0.0M
2021-03-17 1,226.00 1,227.97 1,214.33 1,216.33 0.0M
2021-03-16 1,218.83 1,229.26 1,218.83 1,224.71 0.0M
2021-03-15 1,214.08 1,223.40 1,212.58 1,213.54 0.0M
2021-03-12 1,213.44 1,215.88 1,206.51 1,211.24 0.0M
2021-03-11 1,204.92 1,216.31 1,202.94 1,215.71 0.0M
2021-03-10 1,185.40 1,200.78 1,181.22 1,200.32 0.0M
2021-03-09 1,176.98 1,187.26 1,175.51 1,184.86 0.0M
2021-03-08 1,168.03 1,178.16 1,167.22 1,175.32 0.0M
2021-03-05 1,167.39 1,167.39 1,158.81 1,159.70 0.0M
2021-03-04 1,165.40 1,171.79 1,163.14 1,171.05 0.0M
2021-03-03 1,164.98 1,177.57 1,162.06 1,169.76 0.0M
2021-03-02 1,157.51 1,167.05 1,156.20 1,160.10 0.0M
2021-03-01 1,142.47 1,159.25 1,142.12 1,159.21 0.0M
2021-02-26 1,123.20 1,136.85 1,119.40 1,131.50 0.0M
2021-02-25 1,141.69 1,148.21 1,140.01 1,142.23 0.0M
2021-02-24 1,129.01 1,140.51 1,128.59 1,136.62 0.0M
2021-02-23 1,134.86 1,140.76 1,114.34 1,128.76 0.0M
2021-02-22 1,124.05 1,134.37 1,120.47 1,132.49 0.0M
2021-02-19 1,116.24 1,122.97 1,115.21 1,122.23 0.0M
2021-02-18 1,130.37 1,132.83 1,114.35 1,114.91 0.0M
2021-02-17 1,136.65 1,137.61 1,128.46 1,129.56 0.0M
2021-02-16 1,149.03 1,150.54 1,137.95 1,138.11 0.0M
2021-02-15 1,144.39 1,150.07 1,144.35 1,149.73 0.0M
2021-02-12 1,139.01 1,142.75 1,135.15 1,139.75 0.0M
2021-02-11 1,128.56 1,137.66 1,125.10 1,137.28 0.0M
2021-02-10 1,126.09 1,130.45 1,116.72 1,121.85 0.0M
2021-02-09 1,129.92 1,129.92 1,115.47 1,119.66 0.0M
2021-02-08 1,139.84 1,141.46 1,133.38 1,134.50 0.0M
2021-02-05 1,145.17 1,145.44 1,131.75 1,135.29 0.0M
2021-02-04 1,147.81 1,153.94 1,141.50 1,141.65 0.0M
2021-02-03 1,148.51 1,151.41 1,144.86 1,146.23 0.0M
2021-02-02 1,136.46 1,142.88 1,133.49 1,142.41 0.0M
2021-02-01 1,116.41 1,133.59 1,115.13 1,133.58 0.0M
2021-01-29 1,116.40 1,120.91 1,105.88 1,109.20 0.0M
2021-01-28 1,121.22 1,123.77 1,099.39 1,120.92 0.0M
2021-01-27 1,134.14 1,146.35 1,119.25 1,125.94 0.0M
2021-01-26 1,123.05 1,136.76 1,120.53 1,133.06 0.0M
2021-01-25 1,143.95 1,144.84 1,120.07 1,124.22 0.0M
2021-01-22 1,145.48 1,145.53 1,136.10 1,142.02 0.0M
2021-01-21 1,158.34 1,159.42 1,146.18 1,147.54 0.0M
2021-01-20 1,150.52 1,155.07 1,149.03 1,152.90 0.0M
2021-01-19 1,145.22 1,150.01 1,143.49 1,146.45 0.0M
2021-01-18 1,134.32 1,141.57 1,133.03 1,140.92 0.0M
2021-01-15 1,139.96 1,141.34 1,128.89 1,132.81 0.0M
2021-01-14 1,134.42 1,144.09 1,131.29 1,144.09 0.0M
2021-01-13 1,122.15 1,133.82 1,119.72 1,133.55 0.0M
2021-01-12 1,122.52 1,126.77 1,117.46 1,119.26 0.0M
2021-01-11 1,125.51 1,126.58 1,113.84 1,114.56 0.0M
2021-01-08 1,121.46 1,128.07 1,120.98 1,124.71 0.0M
2021-01-07 1,127.41 1,127.90 1,114.04 1,116.19 0.0M
2021-01-05 1,099.09 1,108.87 1,097.13 1,106.06 0.0M
2021-01-04 1,110.02 1,113.97 1,099.47 1,102.23 0.0M