Nasdaq Nordea SmartBeta Momentum TR (NQNDMOT)

NQNDMOT
🏛️ 스웨덴 →
1,233.35
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
2023-12-29 999.39 1,004.06 999.02 999.02 0.0M
2023-12-28 995.80 999.15 994.37 997.94 0.0M
2023-12-27 991.77 998.45 991.62 994.26 0.0M
2023-12-22 987.80 991.53 983.91 989.69 0.0M
2023-12-21 995.04 995.71 983.26 988.80 0.0M
2023-12-20 997.41 999.74 990.80 999.40 0.0M
2023-12-19 985.65 996.77 985.61 996.41 0.0M
2023-12-18 983.80 988.85 980.32 986.33 0.0M
2023-12-15 987.10 998.74 987.07 990.41 0.0M
2023-12-14 971.07 982.85 971.07 981.40 0.0M
2023-12-13 961.48 966.07 958.87 958.87 0.0M
2023-12-12 965.80 970.30 961.55 962.28 0.0M
2023-12-11 956.86 964.24 956.43 964.24 0.0M
2023-12-08 944.61 958.83 944.53 957.21 0.0M
2023-12-07 950.42 950.62 941.05 944.56 0.0M
2023-12-06 951.55 956.78 948.09 953.56 0.0M
2023-12-05 938.21 949.66 938.07 948.66 0.0M
2023-12-04 943.01 947.41 938.66 940.48 0.0M
2023-12-01 934.15 942.85 934.05 942.81 0.0M
2023-11-30 935.71 936.37 929.52 931.96 0.0M
2023-11-29 928.51 937.49 928.37 936.15 0.0M
2023-11-28 930.46 931.30 924.50 929.34 0.0M
2023-11-27 935.68 939.00 932.24 933.58 0.0M
2023-11-24 933.00 936.39 932.54 935.54 0.0M
2023-11-23 929.82 934.00 927.84 932.22 0.0M
2023-11-22 924.05 930.70 924.05 928.00 0.0M
2023-11-21 927.01 929.15 921.15 921.64 0.0M
2023-11-20 925.39 928.86 922.20 927.79 0.0M
2023-11-17 915.74 926.71 915.74 925.88 0.0M
2023-11-16 922.31 922.31 912.31 912.69 0.0M
2023-11-15 918.58 927.48 916.95 923.29 0.0M
2023-11-14 890.95 917.75 890.89 917.74 0.0M
2023-11-13 892.05 894.68 888.51 891.96 0.0M
2023-11-10 892.07 892.72 884.73 888.54 0.0M
2023-11-09 879.80 895.96 879.71 895.75 0.0M
2023-11-08 878.57 884.11 876.75 878.84 0.0M
2023-11-07 880.99 886.70 879.16 882.74 0.0M
2023-11-06 889.53 891.52 879.64 883.54 0.0M
2023-11-03 878.88 887.91 878.88 886.78 0.0M
2023-11-02 862.06 881.29 862.06 875.44 0.0M
2023-11-01 858.71 860.98 849.63 855.38 0.0M
2023-10-31 850.82 858.69 850.34 856.71 0.0M
2023-10-30 847.13 855.00 846.95 850.12 0.0M
2023-10-27 846.83 852.27 840.83 844.69 0.0M
2023-10-26 840.30 850.10 835.80 846.54 0.0M
2023-10-25 851.17 852.87 839.10 845.39 0.0M
2023-10-24 839.56 850.93 837.94 848.39 0.0M
2023-10-23 841.89 844.15 829.20 837.43 0.0M
2023-10-20 848.64 849.29 840.06 841.37 0.0M
2023-10-19 860.76 864.93 854.23 855.74 0.0M
2023-10-18 873.15 877.23 862.67 863.42 0.0M
2023-10-17 879.30 881.90 867.86 876.10 0.0M
2023-10-16 883.58 886.18 877.67 881.92 0.0M
2023-10-13 893.56 893.75 882.66 883.23 0.0M
2023-10-12 897.16 904.47 895.58 896.76 0.0M
2023-10-11 890.47 894.66 889.74 892.52 0.0M
2023-10-10 873.78 892.11 873.66 891.96 0.0M
2023-10-09 876.48 877.14 865.12 865.72 0.0M
2023-10-06 869.07 876.61 866.69 876.27 0.0M
2023-10-05 863.35 870.90 863.10 867.52 0.0M
2023-10-04 867.34 869.28 860.55 863.83 0.0M
2023-10-03 878.31 887.15 870.50 871.29 0.0M
2023-10-02 886.41 894.21 879.42 882.86 0.0M
2023-09-29 880.18 888.72 879.56 884.85 0.0M
2023-09-28 872.38 877.46 867.90 877.46 0.0M
2023-09-27 873.97 881.64 871.05 872.78 0.0M
2023-09-26 881.95 882.53 873.29 876.08 0.0M
2023-09-25 888.34 890.91 878.83 884.72 0.0M
2023-09-22 892.57 895.29 888.38 891.73 0.0M
2023-09-21 900.20 903.13 893.26 894.72 0.0M
2023-09-20 899.94 908.95 898.35 907.09 0.0M
2023-09-19 903.55 907.81 899.60 901.01 0.0M
2023-09-18 908.60 911.82 906.10 907.29 0.0M
2023-09-15 910.57 914.37 908.35 909.03 0.0M
2023-09-14 894.20 907.55 893.10 906.90 0.0M
2023-09-13 901.04 901.31 890.93 895.40 0.0M
2023-09-12 909.84 911.08 902.46 904.27 0.0M
2023-09-11 903.24 911.47 903.24 909.22 0.0M
2023-09-08 906.00 907.64 896.88 902.71 0.0M
2023-09-07 911.83 913.92 901.92 904.76 0.0M
2023-09-06 913.24 918.51 909.57 915.78 0.0M
2023-09-05 908.49 918.11 907.16 915.08 0.0M
2023-09-04 910.54 916.39 910.50 912.10 0.0M
2023-09-01 907.07 912.78 904.19 908.16 0.0M
2023-08-31 905.16 909.71 903.62 906.99 0.0M
2023-08-30 906.63 908.69 900.61 905.22 0.0M
2023-08-29 903.88 907.09 902.66 905.67 0.0M
2023-08-28 894.74 904.12 894.62 902.94 0.0M
2023-08-25 878.67 894.37 877.04 889.56 0.0M
2023-08-24 894.80 898.77 881.93 882.63 0.0M
2023-08-23 887.56 893.55 885.63 890.07 0.0M
2023-08-22 887.47 891.85 886.04 888.72 0.0M
2023-08-21 884.04 892.74 884.01 886.59 0.0M
2023-08-18 885.02 886.41 877.90 885.52 0.0M
2023-08-17 900.79 900.79 887.99 888.73 0.0M
2023-08-16 910.58 912.02 905.20 905.64 0.0M
2023-08-15 924.16 924.82 909.90 912.31 0.0M
2023-08-14 921.20 927.10 918.99 923.75 0.0M
2023-08-11 931.77 933.06 924.15 925.20 0.0M
2023-08-10 929.70 935.92 928.92 933.97 0.0M
2023-08-09 925.48 932.77 925.36 927.77 0.0M
2023-08-08 921.83 927.59 921.01 924.58 0.0M
2023-08-07 925.38 927.23 921.79 927.23 0.0M
2023-08-04 924.99 931.99 922.37 928.54 0.0M
2023-08-03 925.03 927.86 920.60 923.12 0.0M
2023-08-02 936.55 936.65 926.97 929.10 0.0M
2023-08-01 947.89 947.89 943.23 943.27 0.0M
2023-07-31 942.42 950.09 940.93 947.92 0.0M
2023-07-28 939.58 944.26 935.85 943.19 0.0M
2023-07-27 937.28 945.35 937.28 941.37 0.0M
2023-07-26 939.40 939.40 929.82 935.62 0.0M
2023-07-25 933.64 940.70 929.17 939.74 0.0M
2023-07-24 929.51 934.89 924.47 933.68 0.0M
2023-07-21 924.56 929.97 913.95 929.60 0.0M
2023-07-20 922.49 929.41 915.22 928.89 0.0M
2023-07-19 935.88 936.15 923.21 927.34 0.0M
2023-07-18 922.44 933.21 920.26 933.15 0.0M
2023-07-17 921.45 923.19 916.36 923.07 0.0M
2023-07-14 934.66 935.23 924.85 926.63 0.0M
2023-07-13 944.01 944.35 937.62 937.62 0.0M
2023-07-12 934.05 945.10 929.31 943.85 0.0M
2023-07-11 937.25 939.10 929.20 934.36 0.0M
2023-07-10 930.44 932.96 924.55 932.09 0.0M
2023-07-07 926.36 935.68 924.46 934.04 0.0M
2023-07-06 937.28 937.47 923.76 925.16 0.0M
2023-07-05 944.97 947.77 940.71 941.91 0.0M
2023-07-04 943.31 950.64 941.44 949.47 0.0M
2023-07-03 950.62 951.58 939.54 942.66 0.0M
2023-06-30 945.44 950.16 942.82 948.38 0.0M
2023-06-29 929.50 944.24 929.45 943.19 0.0M
2023-06-28 922.77 929.81 922.77 929.42 0.0M
2023-06-27 920.43 921.52 909.47 918.09 0.0M
2023-06-26 928.63 929.47 912.58 918.34 0.0M
2023-06-22 929.94 930.79 923.30 929.82 0.0M
2023-06-21 945.45 946.13 935.08 936.70 0.0M
2023-06-20 948.77 950.68 943.82 946.01 0.0M
2023-06-19 954.89 954.89 947.41 949.49 0.0M
2023-06-16 957.03 962.82 954.72 960.55 0.0M
2023-06-15 959.21 962.25 950.40 954.69 0.0M
2023-06-14 960.24 961.34 954.34 960.33 0.0M
2023-06-13 964.28 967.16 956.61 960.20 0.0M
2023-06-12 957.58 962.35 954.66 960.85 0.0M
2023-06-09 947.59 951.94 946.13 951.06 0.0M
2023-06-08 946.39 952.36 944.69 948.04 0.0M
2023-06-07 953.40 956.85 944.51 948.27 0.0M
2023-06-05 952.70 958.76 949.39 951.66 0.0M
2023-06-02 941.28 950.51 941.28 950.02 0.0M
2023-06-01 930.09 934.27 926.34 934.20 0.0M
2023-05-31 918.68 927.14 917.11 924.98 0.0M
2023-05-30 934.21 936.02 924.11 925.21 0.0M
2023-05-29 941.94 942.76 929.82 932.13 0.0M
2023-05-26 927.86 938.11 925.62 937.08 0.0M
2023-05-25 932.96 934.05 925.20 925.20 0.0M
2023-05-24 940.12 940.72 928.27 931.11 0.0M
2023-05-23 943.58 950.80 943.12 948.33 0.0M
2023-05-22 941.89 944.61 934.18 944.45 0.0M
2023-05-19 934.57 942.44 931.74 940.35 0.0M
2023-05-17 926.83 931.17 924.12 924.39 0.0M
2023-05-16 935.92 937.99 926.32 929.23 0.0M
2023-05-15 933.57 937.64 932.12 937.64 0.0M
2023-05-12 930.05 932.53 926.72 931.77 0.0M
2023-05-11 920.28 928.68 920.28 928.60 0.0M
2023-05-10 924.80 928.39 913.50 918.70 0.0M
2023-05-09 931.06 931.10 917.47 925.93 0.0M
2023-05-08 931.26 934.34 929.16 931.58 0.0M
2023-05-05 919.53 928.47 916.66 928.47 0.0M
2023-05-04 925.69 926.30 915.74 917.90 0.0M
2023-05-03 931.88 934.11 925.06 928.16 0.0M
2023-05-02 944.45 945.14 929.58 929.81 0.0M
2023-04-28 944.13 945.74 937.17 944.17 0.0M
2023-04-27 949.61 951.00 937.20 938.47 0.0M
2023-04-26 952.50 953.73 940.51 948.89 0.0M
2023-04-25 958.14 958.72 947.43 949.63 0.0M
2023-04-24 958.98 960.97 956.92 958.57 0.0M
2023-04-21 964.41 965.99 957.13 959.60 0.0M
2023-04-20 964.52 964.85 956.27 960.16 0.0M
2023-04-19 971.40 972.13 964.36 966.49 0.0M
2023-04-18 976.64 979.12 971.80 973.67 0.0M
2023-04-17 980.08 983.54 973.79 975.12 0.0M
2023-04-14 973.92 979.93 971.56 976.09 0.0M
2023-04-13 967.63 973.38 965.70 971.08 0.0M
2023-04-12 969.57 974.82 964.44 965.69 0.0M
2023-04-11 964.99 968.75 963.02 968.74 0.0M
2023-04-06 952.22 958.64 952.13 956.55 0.0M
2023-04-05 958.81 959.77 947.42 950.22 0.0M
2023-04-04 960.87 969.96 958.44 960.11 0.0M
2023-04-03 957.80 961.64 952.84 956.49 0.0M
2023-03-31 955.58 957.71 948.93 956.19 0.0M
2023-03-30 941.91 955.38 941.74 955.38 0.0M
2023-03-29 923.91 938.00 922.95 938.00 0.0M
2023-03-28 927.86 931.34 917.14 920.12 0.0M
2023-03-27 921.29 926.80 913.72 919.39 0.0M
2023-03-24 914.24 915.79 903.42 911.53 0.0M
2023-03-23 915.72 919.03 908.40 917.41 0.0M
2023-03-22 922.25 925.41 916.23 920.56 0.0M
2023-03-21 913.16 927.33 913.05 922.57 0.0M
2023-03-20 887.88 909.33 873.25 904.67 0.0M
2023-03-17 917.45 924.78 893.59 896.97 0.0M
2023-03-16 912.30 916.47 892.00 911.52 0.0M
2023-03-15 939.07 939.07 899.96 899.96 0.0M
2023-03-14 924.72 943.80 923.49 941.28 0.0M
2023-03-13 950.24 952.46 918.07 927.95 0.0M
2023-03-10 955.17 957.36 945.43 951.01 0.0M
2023-03-09 968.26 975.62 965.22 972.69 0.0M
2023-03-08 970.25 979.71 968.19 969.89 0.0M
2023-03-07 971.51 977.56 970.65 973.00 0.0M
2023-03-06 972.99 974.46 966.28 971.08 0.0M
2023-03-03 960.95 969.97 960.95 969.38 0.0M
2023-03-02 953.70 960.85 953.24 958.78 0.0M
2023-03-01 959.57 965.72 957.53 958.80 0.0M
2023-02-28 956.31 958.51 949.21 956.84 0.0M
2023-02-27 950.87 963.44 950.87 962.37 0.0M
2023-02-24 958.57 959.61 946.39 948.91 0.0M
2023-02-23 952.22 960.16 952.13 955.81 0.0M
2023-02-22 948.52 950.55 939.31 949.98 0.0M
2023-02-21 955.33 959.42 949.98 951.95 0.0M
2023-02-20 957.62 960.51 952.76 955.21 0.0M
2023-02-17 955.17 957.24 948.84 954.33 0.0M
2023-02-16 961.54 964.12 954.68 959.65 0.0M
2023-02-15 955.75 961.34 952.22 958.50 0.0M
2023-02-14 961.71 963.30 955.10 958.09 0.0M
2023-02-13 946.75 958.28 945.90 957.28 0.0M
2023-02-10 951.18 951.27 938.86 942.05 0.0M
2023-02-09 972.29 972.54 952.98 953.92 0.0M
2023-02-08 972.51 974.69 964.00 964.00 0.0M
2023-02-07 976.43 979.15 967.58 968.25 0.0M
2023-02-06 979.49 980.68 969.07 973.67 0.0M
2023-02-03 974.49 985.95 970.61 983.40 0.0M
2023-02-02 975.49 979.76 968.34 979.76 0.0M
2023-02-01 971.88 980.34 971.88 973.39 0.0M
2023-01-31 969.97 972.77 961.07 971.23 0.0M
2023-01-30 974.14 976.28 969.74 974.99 0.0M
2023-01-27 970.55 981.44 967.75 978.86 0.0M
2023-01-26 963.93 968.88 962.29 966.98 0.0M
2023-01-25 969.74 969.95 956.69 961.29 0.0M
2023-01-24 975.86 976.40 964.06 968.60 0.0M
2023-01-23 966.41 975.37 966.41 974.83 0.0M
2023-01-20 960.63 964.99 960.27 962.67 0.0M
2023-01-19 963.42 966.15 954.38 956.87 0.0M
2023-01-18 968.59 978.70 966.53 970.68 0.0M
2023-01-17 965.34 968.38 961.84 965.19 0.0M
2023-01-16 961.25 967.40 961.25 964.58 0.0M
2023-01-13 956.35 963.69 952.27 958.54 0.0M
2023-01-12 954.03 961.77 947.58 959.99 0.0M
2023-01-11 950.90 954.08 949.56 951.37 0.0M
2023-01-10 949.27 952.08 944.59 949.00 0.0M
2023-01-09 945.72 959.60 945.72 953.58 0.0M
2023-01-05 930.91 936.99 924.71 936.46 0.0M
2023-01-04 940.53 940.53 930.25 933.01 0.0M
2023-01-03 942.73 951.39 937.73 939.06 0.0M
2023-01-02 927.67 942.62 927.67 942.62 0.0M