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
2025-09-29 1,233.48 1,237.06 1,227.91 1,233.35 0.0M
2025-09-28 1,224.75 1,231.43 1,219.60 1,228.21 0.0M
2025-09-26 1,224.75 1,231.43 1,219.60 1,228.21 0.0M
2025-09-25 1,228.04 1,228.13 1,218.34 1,223.26 0.0M
2025-09-24 1,240.99 1,241.42 1,228.48 1,228.48 0.0M
2025-09-23 1,245.20 1,249.72 1,239.42 1,239.52 0.0M
2025-09-22 1,246.00 1,247.46 1,239.25 1,244.12 0.0M
2025-09-21 1,239.36 1,242.92 1,236.15 1,242.37 0.0M
2025-09-19 1,239.36 1,242.92 1,236.15 1,242.37 0.0M
2025-09-18 1,231.04 1,242.16 1,230.48 1,239.52 0.0M
2025-09-17 1,227.42 1,234.73 1,226.62 1,227.87 0.0M
2025-09-16 1,239.68 1,242.36 1,223.90 1,224.25 0.0M
2025-09-15 1,242.55 1,249.38 1,237.38 1,239.18 0.0M
2025-09-12 1,241.18 1,247.14 1,238.37 1,242.52 0.0M
2025-09-11 1,238.58 1,244.19 1,235.81 1,239.65 0.0M
2025-09-10 1,234.18 1,244.15 1,232.99 1,235.67 0.0M
2025-09-09 1,216.83 1,227.04 1,216.59 1,226.99 0.0M
2025-09-08 1,212.08 1,217.87 1,211.48 1,217.15 0.0M
2025-09-05 1,202.44 1,215.21 1,201.41 1,209.01 0.0M
2025-09-04 1,191.39 1,204.72 1,187.43 1,201.69 0.0M
2025-09-03 1,199.72 1,205.54 1,193.24 1,197.55 0.0M
2025-09-02 1,215.65 1,216.76 1,190.88 1,192.74 0.0M
2025-09-01 1,219.91 1,222.16 1,210.58 1,215.37 0.0M
2025-08-29 1,219.49 1,223.82 1,214.22 1,216.45 0.0M
2025-08-28 1,227.39 1,229.92 1,217.67 1,221.62 0.0M
2025-08-27 1,228.46 1,228.64 1,218.45 1,222.12 0.0M
2025-08-26 1,232.29 1,234.36 1,226.61 1,230.14 0.0M
2025-08-25 1,234.48 1,238.55 1,233.59 1,234.35 0.0M
2025-08-22 1,223.45 1,236.62 1,222.62 1,236.52 0.0M
2025-08-21 1,220.50 1,224.16 1,217.80 1,222.87 0.0M
2025-08-20 1,209.19 1,220.98 1,208.65 1,220.86 0.0M
2025-08-19 1,210.45 1,218.41 1,208.25 1,215.90 0.0M
2025-08-18 1,205.25 1,209.66 1,198.90 1,204.39 0.0M
2025-08-15 1,207.86 1,209.08 1,199.96 1,202.34 0.0M
2025-08-14 1,208.03 1,208.99 1,199.23 1,202.40 0.0M
2025-08-13 1,214.38 1,218.94 1,206.79 1,208.56 0.0M
2025-08-12 1,221.03 1,224.47 1,208.29 1,211.45 0.0M
2025-08-11 1,221.39 1,222.60 1,214.35 1,218.28 0.0M
2025-08-08 1,228.46 1,230.02 1,221.30 1,223.69 0.0M
2025-08-07 1,219.90 1,228.53 1,219.90 1,226.85 0.0M
2025-08-06 1,223.77 1,229.08 1,213.27 1,216.94 0.0M
2025-08-05 1,218.40 1,224.52 1,216.87 1,220.25 0.0M
2025-08-04 1,209.26 1,215.18 1,204.73 1,213.40 0.0M
2025-08-01 1,214.07 1,214.23 1,196.94 1,203.92 0.0M
2025-07-31 1,229.33 1,237.27 1,219.88 1,220.10 0.0M
2025-07-30 1,228.98 1,237.25 1,223.79 1,225.05 0.0M
2025-07-29 1,222.33 1,239.99 1,222.20 1,227.89 0.0M
2025-07-28 1,239.51 1,241.18 1,216.76 1,218.92 0.0M
2025-07-25 1,231.67 1,236.93 1,226.55 1,233.08 0.0M
2025-07-24 1,229.82 1,238.13 1,226.83 1,230.02 0.0M
2025-07-23 1,221.99 1,228.65 1,220.06 1,224.54 0.0M
2025-07-22 1,225.24 1,227.28 1,210.67 1,215.14 0.0M
2025-07-21 1,242.14 1,244.09 1,226.08 1,227.87 0.0M
2025-07-18 1,253.48 1,255.51 1,243.41 1,243.54 0.0M
2025-07-17 1,244.16 1,254.49 1,244.08 1,254.07 0.0M
2025-07-16 1,248.58 1,253.35 1,237.23 1,237.84 0.0M
2025-07-15 1,257.16 1,262.76 1,251.19 1,251.24 0.0M
2025-07-14 1,254.93 1,256.42 1,244.37 1,255.71 0.0M
2025-07-11 1,272.52 1,274.79 1,265.81 1,266.98 0.0M
2025-07-10 1,272.13 1,279.79 1,270.32 1,278.85 0.0M
2025-07-09 1,262.69 1,271.17 1,256.94 1,268.11 0.0M
2025-07-08 1,262.54 1,265.52 1,258.89 1,261.81 0.0M
2025-07-07 1,262.75 1,266.25 1,259.93 1,263.98 0.0M
2025-07-04 1,256.20 1,261.78 1,248.32 1,261.31 0.0M
2025-07-03 1,246.08 1,260.87 1,246.00 1,260.77 0.0M
2025-07-02 1,249.48 1,252.19 1,233.93 1,243.05 0.0M
2025-07-01 1,246.54 1,251.24 1,238.49 1,241.62 0.0M
2025-06-30 1,246.97 1,252.37 1,240.52 1,244.73 0.0M
2025-06-27 1,232.59 1,240.81 1,229.17 1,240.26 0.0M
2025-06-26 1,219.91 1,232.30 1,216.85 1,223.55 0.0M
2025-06-25 1,224.30 1,226.63 1,215.47 1,217.57 0.0M
2025-06-24 1,230.46 1,238.99 1,220.41 1,221.99 0.0M
2025-06-23 1,203.55 1,213.81 1,200.13 1,213.81 0.0M
2025-06-19 1,214.59 1,218.84 1,207.38 1,207.38 0.0M
2025-06-18 1,212.20 1,218.73 1,207.51 1,218.32 0.0M
2025-06-17 1,218.77 1,218.78 1,209.76 1,212.70 0.0M
2025-06-16 1,219.11 1,229.16 1,217.81 1,224.82 0.0M
2025-06-13 1,210.80 1,218.93 1,210.80 1,212.27 0.0M
2025-06-12 1,224.17 1,230.95 1,219.38 1,225.64 0.0M
2025-06-11 1,225.18 1,230.68 1,220.26 1,222.78 0.0M
2025-06-10 1,236.35 1,237.26 1,224.20 1,226.01 0.0M
2025-06-09 1,252.19 1,256.42 1,241.21 1,241.55 0.0M
2025-06-07 1,238.14 1,250.43 1,250.43 1,250.43 0.0M
2025-06-05 1,238.14 1,251.66 1,236.60 1,250.43 0.0M
2025-06-04 1,228.46 1,240.29 1,226.99 1,239.79 0.0M
2025-06-03 1,229.91 1,230.85 1,215.56 1,223.57 0.0M
2025-06-02 1,219.36 1,229.19 1,214.02 1,227.62 0.0M
2025-05-30 1,226.32 1,226.32 1,217.98 1,222.27 0.0M
2025-05-28 1,227.32 1,235.06 1,225.71 1,225.71 0.0M
2025-05-27 1,229.31 1,235.67 1,224.47 1,227.38 0.0M
2025-05-26 1,216.73 1,229.17 1,216.73 1,228.99 0.0M
2025-05-23 1,212.52 1,223.90 1,187.17 1,206.42 0.0M
2025-05-22 1,229.47 1,229.47 1,202.51 1,208.32 0.0M
2025-05-21 1,237.50 1,237.84 1,223.74 1,236.25 0.0M
2025-05-20 1,234.84 1,239.63 1,231.32 1,237.83 0.0M
2025-05-19 1,233.41 1,241.26 1,224.70 1,240.27 0.0M
2025-05-16 1,235.99 1,241.06 1,231.67 1,235.90 0.0M
2025-05-15 1,222.51 1,234.93 1,221.82 1,234.93 0.0M
2025-05-14 1,226.74 1,230.27 1,219.19 1,223.06 0.0M
2025-05-13 1,218.28 1,231.27 1,215.11 1,229.98 0.0M
2025-05-12 1,199.74 1,213.57 1,192.73 1,213.29 0.0M
2025-05-09 1,197.64 1,199.23 1,190.81 1,192.58 0.0M
2025-05-08 1,187.73 1,196.49 1,184.29 1,190.68 0.0M
2025-05-07 1,189.56 1,194.27 1,185.68 1,190.84 0.0M
2025-05-06 1,200.49 1,200.59 1,174.17 1,184.57 0.0M
2025-05-05 1,201.10 1,206.63 1,198.94 1,203.14 0.0M
2025-05-02 1,188.33 1,201.56 1,186.54 1,200.39 0.0M
2025-04-30 1,164.46 1,182.46 1,159.96 1,182.46 0.0M
2025-04-29 1,164.51 1,166.39 1,154.68 1,160.35 0.0M
2025-04-28 1,169.00 1,172.45 1,162.07 1,162.48 0.0M
2025-04-25 1,152.46 1,172.46 1,151.63 1,167.92 0.0M
2025-04-24 1,149.64 1,158.77 1,141.71 1,152.40 0.0M
2025-04-23 1,150.88 1,163.76 1,144.18 1,154.96 0.0M
2025-04-22 1,129.87 1,140.79 1,115.71 1,140.37 0.0M
2025-04-17 1,142.20 1,142.25 1,128.38 1,131.95 0.0M
2025-04-16 1,140.26 1,141.86 1,131.40 1,140.62 0.0M
2025-04-15 1,119.72 1,144.51 1,115.74 1,144.51 0.0M
2025-04-14 1,093.59 1,111.29 1,087.42 1,111.29 0.0M
2025-04-11 1,075.59 1,080.61 1,051.13 1,074.62 0.0M
2025-04-10 1,056.55 1,110.55 1,051.26 1,070.78 0.0M
2025-04-09 1,029.29 1,042.27 1,005.46 1,022.39 0.0M
2025-04-08 1,045.41 1,069.95 1,040.08 1,061.34 0.0M
2025-04-07 1,003.58 1,080.05 981.20 1,026.59 0.0M
2025-04-04 1,106.86 1,121.04 1,049.04 1,063.83 0.0M
2025-04-03 1,101.17 1,127.65 1,099.38 1,110.63 0.0M
2025-04-02 1,130.15 1,133.61 1,110.60 1,130.16 0.0M
2025-04-01 1,122.58 1,137.85 1,119.23 1,136.27 0.0M
2025-03-31 1,124.14 1,124.14 1,109.42 1,117.35 0.0M
2025-03-28 1,140.72 1,144.94 1,128.37 1,134.49 0.0M
2025-03-27 1,146.53 1,149.86 1,133.81 1,143.55 0.0M
2025-03-26 1,172.80 1,174.26 1,150.90 1,152.36 0.0M
2025-03-25 1,166.07 1,166.69 1,154.38 1,166.34 0.0M
2025-03-24 1,173.81 1,178.12 1,163.85 1,168.43 0.0M
2025-03-21 1,175.73 1,176.34 1,161.42 1,167.85 0.0M
2025-03-20 1,182.11 1,187.38 1,164.30 1,179.84 0.0M
2025-03-19 1,176.03 1,181.41 1,169.98 1,181.20 0.0M
2025-03-18 1,179.93 1,182.94 1,169.25 1,175.71 0.0M
2025-03-17 1,178.33 1,179.06 1,171.84 1,174.61 0.0M
2025-03-14 1,151.33 1,176.42 1,151.33 1,176.23 0.0M
2025-03-13 1,138.67 1,148.85 1,133.10 1,143.89 0.0M
2025-03-12 1,145.19 1,151.99 1,132.99 1,142.06 0.0M
2025-03-11 1,148.56 1,155.41 1,133.99 1,136.08 0.0M
2025-03-10 1,174.09 1,179.19 1,147.88 1,148.00 0.0M
2025-03-07 1,171.73 1,177.74 1,159.93 1,172.45 0.0M
2025-03-06 1,202.80 1,203.65 1,173.59 1,180.13 0.0M
2025-03-05 1,198.86 1,211.79 1,192.56 1,195.64 0.0M
2025-03-04 1,208.16 1,208.16 1,181.71 1,181.93 0.0M
2025-03-03 1,217.21 1,226.36 1,215.51 1,216.44 0.0M
2025-02-28 1,218.10 1,219.27 1,209.75 1,216.50 0.0M
2025-02-27 1,227.61 1,230.02 1,218.90 1,224.73 0.0M
2025-02-26 1,224.97 1,235.15 1,224.91 1,231.00 0.0M
2025-02-25 1,219.53 1,234.90 1,217.16 1,219.69 0.0M
2025-02-24 1,224.36 1,227.33 1,214.84 1,218.91 0.0M
2025-02-21 1,239.79 1,247.39 1,222.69 1,225.13 0.0M
2025-02-20 1,239.36 1,242.10 1,233.23 1,235.62 0.0M
2025-02-19 1,265.96 1,267.19 1,236.39 1,237.58 0.0M
2025-02-18 1,250.56 1,264.49 1,248.56 1,259.05 0.0M
2025-02-17 1,251.02 1,254.42 1,246.15 1,249.83 0.0M
2025-02-14 1,258.04 1,259.32 1,250.17 1,251.03 0.0M
2025-02-13 1,242.41 1,259.06 1,242.25 1,259.06 0.0M
2025-02-12 1,248.40 1,251.60 1,234.21 1,238.87 0.0M
2025-02-11 1,247.09 1,252.11 1,243.06 1,243.06 0.0M
2025-02-10 1,241.88 1,248.57 1,241.81 1,246.73 0.0M
2025-02-07 1,254.07 1,259.02 1,236.70 1,239.17 0.0M
2025-02-06 1,241.46 1,256.29 1,239.01 1,253.22 0.0M
2025-02-05 1,215.47 1,234.35 1,210.68 1,234.35 0.0M
2025-02-04 1,207.98 1,211.81 1,179.41 1,211.81 0.0M
2025-02-03 1,182.74 1,206.92 1,179.08 1,205.03 0.0M
2025-01-31 1,214.84 1,217.67 1,209.09 1,217.50 0.0M
2025-01-30 1,207.27 1,217.60 1,205.61 1,215.71 0.0M
2025-01-29 1,190.40 1,204.92 1,190.40 1,199.99 0.0M
2025-01-28 1,174.66 1,186.59 1,173.70 1,183.48 0.0M
2025-01-27 1,165.37 1,175.89 1,158.67 1,173.25 0.0M
2025-01-24 1,190.29 1,191.97 1,174.30 1,177.14 0.0M
2025-01-23 1,173.45 1,184.99 1,171.50 1,184.99 0.0M
2025-01-22 1,175.08 1,182.45 1,172.34 1,174.12 0.0M
2025-01-21 1,154.62 1,170.44 1,153.19 1,170.44 0.0M
2025-01-20 1,154.77 1,158.43 1,147.96 1,152.51 0.0M
2025-01-17 1,149.46 1,159.77 1,149.09 1,155.06 0.0M
2025-01-16 1,144.57 1,148.21 1,137.52 1,147.47 0.0M
2025-01-15 1,109.71 1,140.15 1,109.71 1,140.12 0.0M
2025-01-14 1,103.87 1,117.47 1,103.61 1,106.92 0.0M
2025-01-13 1,112.92 1,117.56 1,096.80 1,096.80 0.0M
2025-01-10 1,126.32 1,128.42 1,114.22 1,114.69 0.0M
2025-01-09 1,128.68 1,133.62 1,119.42 1,127.16 0.0M
2025-01-08 1,135.26 1,148.67 1,127.11 1,128.77 0.0M
2025-01-07 1,157.59 1,166.94 1,134.40 1,135.36 0.0M
2025-01-03 1,155.56 1,159.16 1,149.96 1,152.40 0.0M
2025-01-02 1,137.82 1,157.91 1,137.33 1,157.91 0.0M