Nasdaq Nordea SmartBeta Volatility TR (NQNDVOT)

NQNDVOT
🏛️ 스웨덴 →
2,009.12
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
2022-12-30 1,508.83 1,512.09 1,491.13 1,491.13 0.0M
2022-12-29 1,496.45 1,514.57 1,491.13 1,514.56 0.0M
2022-12-28 1,508.43 1,512.45 1,495.92 1,497.88 0.0M
2022-12-27 1,508.62 1,514.96 1,504.42 1,507.46 0.0M
2022-12-23 1,493.90 1,507.49 1,493.90 1,502.14 0.0M
2022-12-22 1,501.15 1,508.51 1,488.40 1,493.08 0.0M
2022-12-21 1,487.58 1,502.89 1,486.17 1,502.80 0.0M
2022-12-20 1,476.86 1,488.89 1,470.55 1,484.44 0.0M
2022-12-19 1,494.36 1,497.64 1,485.85 1,488.50 0.0M
2022-12-16 1,512.02 1,516.63 1,487.77 1,490.42 0.0M
2022-12-15 1,540.14 1,541.72 1,511.73 1,512.47 0.0M
2022-12-14 1,544.50 1,556.59 1,530.36 1,551.89 0.0M
2022-12-13 1,533.29 1,563.78 1,526.27 1,547.06 0.0M
2022-12-12 1,532.08 1,534.34 1,521.96 1,528.29 0.0M
2022-12-09 1,523.39 1,540.47 1,521.30 1,539.27 0.0M
2022-12-08 1,522.37 1,524.67 1,511.72 1,518.98 0.0M
2022-12-07 1,528.78 1,529.84 1,515.24 1,520.78 0.0M
2022-12-06 1,547.33 1,551.15 1,527.77 1,529.99 0.0M
2022-12-05 1,546.33 1,556.19 1,541.88 1,551.05 0.0M
2022-12-02 1,542.54 1,551.25 1,534.04 1,546.41 0.0M
2022-12-01 1,545.05 1,553.64 1,538.79 1,544.70 0.0M
2022-11-30 1,536.63 1,544.12 1,526.59 1,529.84 0.0M
2022-11-29 1,531.49 1,537.97 1,526.83 1,528.17 0.0M
2022-11-28 1,537.64 1,539.21 1,527.60 1,529.21 0.0M
2022-11-25 1,539.55 1,542.62 1,531.32 1,542.56 0.0M
2022-11-24 1,539.93 1,549.16 1,536.87 1,539.88 0.0M
2022-11-23 1,537.60 1,540.57 1,532.18 1,539.29 0.0M
2022-11-22 1,524.83 1,540.18 1,520.19 1,534.21 0.0M
2022-11-21 1,523.42 1,529.81 1,517.98 1,524.26 0.0M
2022-11-18 1,514.81 1,528.50 1,511.41 1,525.73 0.0M
2022-11-17 1,516.75 1,526.20 1,500.54 1,506.30 0.0M
2022-11-16 1,527.47 1,531.25 1,513.32 1,515.85 0.0M
2022-11-15 1,529.85 1,530.46 1,518.37 1,526.28 0.0M
2022-11-14 1,529.68 1,536.80 1,517.93 1,528.42 0.0M
2022-11-11 1,541.95 1,542.40 1,517.78 1,526.14 0.0M
2022-11-10 1,483.20 1,532.37 1,474.14 1,532.22 0.0M
2022-11-09 1,494.89 1,495.19 1,482.19 1,492.35 0.0M
2022-11-08 1,475.94 1,498.27 1,474.38 1,495.87 0.0M
2022-11-07 1,460.12 1,477.53 1,459.31 1,476.68 0.0M
2022-11-04 1,453.13 1,465.84 1,449.08 1,465.83 0.0M
2022-11-03 1,449.71 1,456.82 1,437.23 1,447.21 0.0M
2022-11-02 1,464.15 1,470.35 1,458.87 1,461.62 0.0M
2022-11-01 1,465.51 1,479.66 1,457.08 1,460.42 0.0M
2022-10-31 1,458.89 1,460.39 1,447.34 1,456.68 0.0M
2022-10-28 1,436.64 1,462.05 1,435.91 1,459.02 0.0M
2022-10-27 1,448.63 1,458.01 1,439.76 1,452.54 0.0M
2022-10-26 1,446.33 1,451.86 1,436.75 1,448.91 0.0M
2022-10-25 1,420.29 1,443.93 1,414.14 1,443.07 0.0M
2022-10-24 1,401.12 1,418.71 1,394.57 1,416.07 0.0M
2022-10-21 1,387.97 1,394.18 1,374.57 1,389.16 0.0M
2022-10-20 1,401.92 1,407.75 1,387.26 1,400.09 0.0M
2022-10-19 1,425.52 1,427.35 1,405.51 1,405.51 0.0M
2022-10-18 1,410.97 1,422.24 1,404.97 1,415.14 0.0M
2022-10-17 1,369.97 1,403.20 1,365.64 1,397.49 0.0M
2022-10-14 1,373.16 1,382.56 1,363.44 1,370.82 0.0M
2022-10-13 1,340.27 1,359.52 1,321.95 1,355.08 0.0M
2022-10-12 1,349.43 1,358.17 1,341.19 1,346.35 0.0M
2022-10-11 1,337.81 1,354.23 1,332.07 1,348.90 0.0M
2022-10-10 1,329.24 1,355.74 1,328.96 1,341.91 0.0M
2022-10-07 1,359.72 1,367.70 1,338.02 1,339.82 0.0M
2022-10-06 1,373.17 1,380.03 1,361.38 1,365.56 0.0M
2022-10-05 1,383.54 1,384.18 1,356.97 1,363.19 0.0M
2022-10-04 1,361.69 1,389.20 1,360.32 1,388.80 0.0M
2022-10-03 1,325.52 1,349.32 1,308.06 1,348.32 0.0M
2022-09-30 1,320.96 1,341.40 1,319.52 1,339.39 0.0M
2022-09-29 1,338.54 1,338.54 1,301.24 1,312.65 0.0M
2022-09-28 1,327.48 1,341.33 1,306.27 1,341.08 0.0M
2022-09-27 1,343.81 1,348.89 1,334.85 1,335.98 0.0M
2022-09-26 1,345.28 1,352.58 1,335.26 1,335.26 0.0M
2022-09-23 1,373.68 1,375.03 1,342.61 1,357.06 0.0M
2022-09-22 1,376.63 1,388.25 1,372.03 1,372.31 0.0M
2022-09-21 1,377.42 1,398.62 1,374.68 1,394.47 0.0M
2022-09-20 1,416.92 1,422.64 1,382.38 1,382.84 0.0M
2022-09-19 1,407.35 1,412.09 1,388.10 1,408.08 0.0M
2022-09-16 1,414.82 1,419.11 1,407.21 1,409.96 0.0M
2022-09-15 1,426.88 1,439.54 1,421.87 1,425.05 0.0M
2022-09-14 1,433.73 1,440.23 1,420.79 1,425.04 0.0M
2022-09-13 1,469.27 1,473.12 1,443.64 1,443.64 0.0M
2022-09-12 1,441.28 1,465.27 1,439.26 1,464.97 0.0M
2022-09-09 1,420.22 1,440.93 1,419.98 1,436.86 0.0M
2022-09-08 1,416.95 1,425.78 1,398.56 1,417.51 0.0M
2022-09-07 1,408.47 1,414.31 1,400.62 1,412.28 0.0M
2022-09-06 1,414.15 1,428.95 1,410.03 1,419.61 0.0M
2022-09-05 1,411.05 1,417.16 1,400.30 1,414.68 0.0M
2022-09-02 1,421.26 1,438.09 1,412.93 1,437.26 0.0M
2022-09-01 1,429.44 1,432.72 1,411.03 1,411.03 0.0M
2022-08-31 1,447.08 1,452.41 1,436.89 1,440.44 0.0M
2022-08-30 1,442.30 1,461.25 1,436.47 1,440.99 0.0M
2022-08-29 1,434.80 1,442.21 1,424.72 1,437.67 0.0M
2022-08-26 1,479.34 1,480.65 1,446.58 1,446.79 0.0M
2022-08-25 1,471.76 1,476.66 1,458.42 1,471.87 0.0M
2022-08-24 1,467.86 1,473.21 1,457.39 1,466.64 0.0M
2022-08-23 1,479.16 1,489.53 1,468.62 1,471.30 0.0M
2022-08-22 1,501.88 1,507.01 1,481.15 1,482.64 0.0M
2022-08-19 1,505.03 1,509.92 1,500.25 1,503.52 0.0M
2022-08-18 1,495.97 1,511.83 1,495.97 1,508.51 0.0M
2022-08-17 1,513.78 1,519.57 1,495.74 1,498.13 0.0M
2022-08-16 1,510.98 1,517.53 1,509.45 1,516.81 0.0M
2022-08-15 1,513.53 1,517.47 1,504.68 1,507.82 0.0M
2022-08-12 1,497.66 1,512.95 1,496.59 1,509.95 0.0M
2022-08-11 1,499.91 1,502.52 1,492.81 1,494.31 0.0M
2022-08-10 1,457.52 1,496.57 1,455.07 1,496.57 0.0M
2022-08-09 1,475.11 1,478.89 1,457.36 1,461.21 0.0M
2022-08-08 1,471.10 1,482.82 1,464.73 1,477.40 0.0M
2022-08-05 1,478.96 1,482.20 1,461.11 1,461.36 0.0M
2022-08-04 1,475.94 1,479.46 1,473.35 1,476.37 0.0M
2022-08-03 1,463.19 1,476.13 1,461.69 1,472.75 0.0M
2022-08-02 1,475.89 1,477.08 1,461.91 1,466.96 0.0M
2022-08-01 1,495.74 1,498.18 1,475.55 1,481.53 0.0M
2022-07-29 1,478.04 1,498.10 1,474.48 1,496.17 0.0M
2022-07-28 1,453.97 1,471.75 1,452.90 1,471.66 0.0M
2022-07-27 1,450.13 1,458.74 1,447.58 1,448.38 0.0M
2022-07-26 1,460.32 1,462.05 1,446.46 1,446.99 0.0M
2022-07-25 1,460.55 1,466.69 1,452.84 1,461.44 0.0M
2022-07-22 1,452.80 1,468.74 1,445.23 1,464.27 0.0M
2022-07-21 1,436.22 1,456.19 1,428.26 1,455.31 0.0M
2022-07-20 1,450.22 1,452.99 1,433.17 1,436.75 0.0M
2022-07-19 1,426.91 1,448.66 1,416.53 1,445.28 0.0M
2022-07-18 1,424.45 1,439.19 1,422.98 1,432.61 0.0M
2022-07-15 1,406.58 1,417.28 1,394.83 1,416.02 0.0M
2022-07-14 1,422.43 1,424.21 1,393.92 1,404.74 0.0M
2022-07-13 1,444.84 1,445.67 1,417.01 1,425.17 0.0M
2022-07-12 1,415.11 1,451.33 1,412.48 1,451.33 0.0M
2022-07-11 1,423.39 1,432.65 1,415.85 1,424.86 0.0M
2022-07-08 1,435.61 1,440.98 1,425.03 1,440.44 0.0M
2022-07-07 1,424.21 1,438.78 1,414.58 1,436.91 0.0M
2022-07-06 1,398.99 1,415.80 1,397.00 1,412.69 0.0M
2022-07-05 1,402.13 1,409.40 1,377.77 1,383.75 0.0M
2022-07-04 1,401.02 1,403.37 1,389.54 1,394.48 0.0M
2022-07-01 1,367.33 1,400.33 1,365.68 1,391.17 0.0M
2022-06-30 1,386.84 1,387.37 1,366.36 1,376.63 0.0M
2022-06-29 1,396.14 1,403.67 1,390.35 1,400.49 0.0M
2022-06-28 1,406.41 1,415.81 1,400.42 1,405.79 0.0M
2022-06-27 1,388.64 1,404.59 1,388.32 1,401.25 0.0M
2022-06-23 1,377.33 1,380.36 1,360.68 1,364.98 0.0M
2022-06-22 1,372.47 1,383.21 1,356.88 1,381.05 0.0M
2022-06-21 1,395.74 1,406.57 1,382.94 1,383.05 0.0M
2022-06-20 1,383.66 1,391.70 1,377.08 1,391.70 0.0M
2022-06-17 1,378.46 1,391.40 1,368.08 1,377.38 0.0M
2022-06-16 1,415.17 1,415.17 1,369.96 1,374.62 0.0M
2022-06-15 1,407.58 1,421.76 1,401.19 1,415.55 0.0M
2022-06-14 1,420.17 1,423.69 1,388.44 1,395.97 0.0M
2022-06-13 1,421.31 1,429.28 1,409.51 1,415.22 0.0M
2022-06-10 1,458.44 1,459.51 1,431.11 1,436.50 0.0M
2022-06-09 1,488.97 1,490.60 1,465.28 1,466.30 0.0M
2022-06-08 1,503.37 1,506.05 1,488.76 1,493.28 0.0M
2022-06-07 1,499.45 1,503.05 1,487.02 1,498.83 0.0M
2022-06-03 1,507.56 1,508.45 1,495.79 1,496.80 0.0M
2022-06-02 1,493.93 1,499.05 1,488.63 1,497.50 0.0M
2022-06-01 1,513.52 1,514.22 1,488.83 1,489.48 0.0M
2022-05-31 1,524.37 1,525.41 1,500.70 1,500.70 0.0M
2022-05-30 1,530.71 1,538.17 1,520.20 1,526.60 0.0M
2022-05-27 1,507.93 1,523.25 1,502.01 1,522.68 0.0M
2022-05-25 1,504.03 1,510.90 1,488.72 1,488.72 0.0M
2022-05-24 1,497.04 1,502.47 1,489.97 1,491.71 0.0M
2022-05-23 1,503.64 1,507.32 1,488.02 1,502.90 0.0M
2022-05-20 1,492.74 1,504.43 1,485.01 1,487.87 0.0M
2022-05-19 1,481.40 1,484.22 1,468.09 1,481.48 0.0M
2022-05-18 1,511.99 1,513.99 1,492.76 1,493.65 0.0M
2022-05-17 1,508.03 1,519.02 1,502.60 1,509.56 0.0M
2022-05-16 1,490.56 1,504.63 1,485.96 1,496.05 0.0M
2022-05-13 1,489.70 1,499.05 1,484.73 1,493.16 0.0M
2022-05-12 1,462.31 1,481.17 1,459.75 1,478.65 0.0M
2022-05-11 1,457.71 1,484.17 1,453.34 1,484.16 0.0M
2022-05-10 1,428.83 1,462.95 1,428.19 1,448.07 0.0M
2022-05-09 1,442.34 1,449.90 1,414.44 1,418.55 0.0M
2022-05-06 1,477.13 1,478.36 1,440.98 1,451.43 0.0M
2022-05-05 1,515.58 1,519.28 1,479.61 1,481.56 0.0M
2022-05-04 1,517.98 1,519.68 1,495.98 1,496.35 0.0M
2022-05-03 1,520.53 1,523.73 1,514.43 1,517.69 0.0M
2022-05-02 1,520.63 1,530.10 1,430.54 1,510.36 0.0M
2022-04-29 1,526.75 1,542.99 1,518.59 1,533.34 0.0M
2022-04-28 1,535.31 1,536.41 1,507.92 1,514.86 0.0M
2022-04-27 1,498.88 1,530.62 1,495.08 1,522.93 0.0M
2022-04-26 1,515.27 1,525.97 1,499.08 1,499.17 0.0M
2022-04-25 1,509.11 1,518.90 1,500.86 1,505.94 0.0M
2022-04-22 1,543.19 1,558.60 1,534.92 1,537.67 0.0M
2022-04-21 1,551.61 1,566.40 1,543.48 1,556.97 0.0M
2022-04-20 1,554.50 1,558.89 1,549.41 1,549.98 0.0M
2022-04-19 1,557.98 1,559.48 1,545.97 1,554.22 0.0M
2022-04-14 1,558.81 1,559.24 1,549.83 1,559.08 0.0M
2022-04-13 1,551.27 1,561.33 1,545.23 1,555.53 0.0M
2022-04-12 1,543.25 1,558.57 1,532.39 1,553.04 0.0M
2022-04-11 1,561.91 1,569.49 1,552.50 1,555.45 0.0M
2022-04-08 1,560.28 1,564.87 1,555.45 1,564.41 0.0M
2022-04-07 1,540.73 1,562.21 1,533.96 1,549.92 0.0M
2022-04-06 1,550.23 1,551.00 1,521.16 1,533.12 0.0M
2022-04-05 1,543.75 1,551.76 1,538.52 1,546.19 0.0M
2022-04-04 1,539.48 1,545.65 1,524.58 1,543.50 0.0M
2022-04-01 1,524.71 1,536.01 1,515.72 1,534.41 0.0M
2022-03-31 1,539.11 1,540.45 1,521.69 1,522.10 0.0M
2022-03-30 1,544.15 1,544.27 1,518.89 1,531.74 0.0M
2022-03-29 1,533.65 1,549.19 1,527.47 1,542.02 0.0M
2022-03-28 1,508.12 1,523.39 1,507.03 1,521.80 0.0M
2022-03-25 1,500.23 1,509.49 1,494.96 1,501.61 0.0M
2022-03-24 1,506.20 1,506.87 1,488.34 1,495.33 0.0M
2022-03-23 1,534.80 1,535.64 1,495.82 1,501.78 0.0M
2022-03-22 1,522.81 1,529.86 1,517.23 1,523.98 0.0M
2022-03-21 1,518.74 1,527.09 1,514.64 1,520.11 0.0M
2022-03-18 1,516.45 1,520.23 1,501.60 1,515.63 0.0M
2022-03-17 1,518.97 1,524.58 1,502.27 1,511.35 0.0M
2022-03-16 1,492.73 1,513.04 1,489.18 1,511.09 0.0M
2022-03-15 1,472.51 1,477.46 1,452.96 1,467.78 0.0M
2022-03-14 1,463.85 1,496.50 1,463.83 1,485.09 0.0M
2022-03-11 1,431.21 1,465.73 1,430.12 1,452.99 0.0M
2022-03-10 1,430.68 1,436.02 1,410.87 1,423.76 0.0M
2022-03-09 1,402.41 1,422.33 1,397.44 1,420.27 0.0M
2022-03-08 1,348.78 1,399.07 1,348.43 1,374.52 0.0M
2022-03-07 1,344.13 1,389.32 1,317.46 1,369.68 0.0M
2022-03-04 1,403.70 1,410.97 1,375.66 1,381.79 0.0M
2022-03-03 1,437.00 1,450.99 1,418.60 1,421.33 0.0M
2022-03-02 1,418.35 1,450.53 1,403.99 1,444.11 0.0M
2022-03-01 1,453.34 1,461.74 1,431.59 1,431.59 0.0M
2022-02-28 1,432.64 1,461.43 1,431.69 1,460.07 0.0M
2022-02-25 1,431.75 1,460.69 1,419.44 1,458.21 0.0M
2022-02-24 1,408.04 1,439.14 1,395.96 1,418.13 0.0M
2022-02-23 1,476.68 1,489.16 1,462.55 1,463.53 0.0M
2022-02-22 1,444.38 1,482.95 1,444.15 1,472.94 0.0M
2022-02-21 1,514.59 1,515.18 1,469.42 1,476.65 0.0M
2022-02-18 1,521.89 1,526.39 1,506.23 1,510.14 0.0M
2022-02-17 1,549.07 1,550.08 1,524.10 1,524.54 0.0M
2022-02-16 1,547.13 1,552.44 1,539.75 1,546.10 0.0M
2022-02-15 1,511.52 1,542.61 1,509.92 1,540.75 0.0M
2022-02-14 1,523.56 1,523.77 1,500.23 1,515.30 0.0M
2022-02-11 1,549.43 1,555.11 1,542.69 1,552.10 0.0M
2022-02-10 1,562.38 1,563.17 1,548.39 1,558.56 0.0M
2022-02-09 1,541.89 1,560.94 1,541.54 1,557.66 0.0M
2022-02-08 1,537.10 1,544.74 1,530.39 1,533.36 0.0M
2022-02-07 1,531.63 1,537.69 1,516.78 1,535.34 0.0M
2022-02-04 1,548.47 1,550.24 1,522.59 1,523.68 0.0M
2022-02-03 1,560.48 1,560.63 1,536.58 1,537.50 0.0M
2022-02-02 1,560.17 1,562.23 1,553.20 1,558.16 0.0M
2022-02-01 1,544.75 1,555.31 1,543.26 1,552.01 0.0M
2022-01-31 1,539.72 1,543.36 1,530.12 1,534.63 0.0M
2022-01-28 1,527.47 1,528.41 1,501.64 1,522.72 0.0M
2022-01-27 1,510.25 1,536.13 1,508.44 1,526.57 0.0M
2022-01-26 1,521.33 1,537.94 1,518.52 1,529.85 0.0M
2022-01-25 1,515.05 1,522.97 1,504.33 1,513.38 0.0M
2022-01-24 1,547.74 1,550.16 1,494.52 1,503.33 0.0M
2022-01-21 1,569.21 1,575.32 1,548.95 1,556.73 0.0M
2022-01-20 1,576.87 1,586.89 1,567.89 1,585.28 0.0M
2022-01-19 1,547.85 1,582.12 1,545.46 1,569.55 0.0M
2022-01-18 1,578.88 1,578.88 1,553.94 1,556.81 0.0M
2022-01-17 1,586.21 1,588.15 1,578.24 1,582.68 0.0M
2022-01-14 1,599.14 1,599.14 1,579.75 1,581.15 0.0M
2022-01-13 1,605.95 1,613.21 1,602.66 1,609.91 0.0M
2022-01-12 1,607.56 1,611.01 1,595.74 1,608.30 0.0M
2022-01-11 1,597.76 1,601.79 1,587.66 1,598.35 0.0M
2022-01-10 1,629.99 1,630.47 1,591.66 1,594.80 0.0M
2022-01-07 1,640.69 1,641.60 1,619.85 1,625.73 0.0M
2022-01-05 1,652.74 1,657.23 1,648.67 1,648.67 0.0M
2022-01-04 1,652.65 1,661.26 1,649.96 1,654.39 0.0M
2022-01-03 1,641.86 1,652.31 1,641.86 1,646.23 0.0M