Nasdaq OMX Nordic Bank

NOMXNBINI
🏛️ 스웨덴 →
2,582.57
마지막 업데이트: 2025-09-28
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-30 1,756.78 1,763.76 1,753.70 1,756.51 0.0M
2021-12-29 1,765.45 1,768.43 1,749.12 1,754.81 0.0M
2021-12-28 1,749.99 1,769.82 1,747.97 1,765.88 0.0M
2021-12-27 1,725.60 1,751.77 1,724.60 1,746.95 0.0M
2021-12-23 1,706.74 1,732.23 1,698.66 1,731.15 0.0M
2021-12-22 1,723.78 1,725.20 1,713.88 1,719.55 0.0M
2021-12-21 1,703.20 1,716.12 1,701.94 1,712.61 0.0M
2021-12-20 1,675.56 1,701.74 1,666.23 1,683.59 0.0M
2021-12-17 1,725.57 1,727.13 1,692.39 1,713.20 0.0M
2021-12-16 1,740.26 1,745.77 1,731.00 1,734.50 0.0M
2021-12-15 1,711.29 1,719.37 1,701.17 1,710.84 0.0M
2021-12-14 1,737.72 1,747.85 1,703.93 1,708.57 0.0M
2021-12-13 1,765.22 1,776.66 1,735.56 1,735.56 0.0M
2021-12-10 1,761.62 1,772.18 1,757.91 1,761.07 0.0M
2021-12-09 1,785.05 1,787.17 1,763.76 1,765.20 0.0M
2021-12-08 1,779.89 1,797.18 1,767.99 1,778.99 0.0M
2021-12-07 1,754.28 1,784.73 1,754.06 1,782.77 0.0M
2021-12-06 1,752.08 1,762.35 1,735.18 1,739.89 0.0M
2021-12-03 1,773.67 1,777.78 1,736.13 1,739.64 0.0M
2021-12-02 1,761.00 1,772.48 1,745.06 1,766.73 0.0M
2021-12-01 1,773.68 1,781.64 1,765.10 1,779.72 0.0M
2021-11-30 1,741.66 1,772.55 1,729.96 1,763.37 0.0M
2021-11-29 1,752.04 1,779.77 1,747.10 1,765.81 0.0M
2021-11-26 1,761.66 1,765.97 1,731.13 1,733.10 0.0M
2021-11-25 1,812.63 1,826.02 1,810.90 1,821.65 0.0M
2021-11-24 1,814.91 1,825.10 1,796.65 1,807.28 0.0M
2021-11-23 1,842.04 1,842.83 1,805.51 1,809.81 0.0M
2021-11-22 1,842.02 1,862.53 1,842.02 1,856.14 0.0M
2021-11-19 1,851.41 1,860.03 1,827.56 1,840.17 0.0M
2021-11-18 1,864.41 1,866.13 1,842.28 1,846.08 0.0M
2021-11-17 1,868.31 1,879.35 1,863.69 1,865.17 0.0M
2021-11-16 1,882.56 1,886.28 1,866.80 1,867.99 0.0M
2021-11-15 1,854.93 1,877.78 1,850.73 1,876.38 0.0M
2021-11-12 1,854.82 1,864.78 1,850.39 1,861.47 0.0M
2021-11-11 1,830.54 1,854.61 1,826.15 1,853.25 0.0M
2021-11-10 1,836.82 1,843.26 1,828.52 1,834.63 0.0M
2021-11-09 1,831.73 1,844.71 1,827.14 1,832.47 0.0M
2021-11-08 1,847.24 1,847.61 1,825.32 1,834.92 0.0M
2021-11-05 1,817.76 1,853.14 1,815.01 1,852.65 0.0M
2021-11-04 1,838.36 1,842.22 1,825.13 1,834.46 0.0M
2021-11-03 1,798.30 1,830.92 1,790.80 1,830.79 0.0M
2021-11-02 1,779.26 1,807.94 1,775.79 1,799.21 0.0M
2021-11-01 1,775.70 1,789.02 1,773.03 1,786.25 0.0M
2021-10-29 1,783.89 1,784.17 1,763.84 1,771.57 0.0M
2021-10-28 1,788.73 1,796.43 1,780.48 1,789.51 0.0M
2021-10-27 1,795.26 1,795.87 1,774.87 1,793.89 0.0M
2021-10-26 1,793.06 1,799.42 1,784.60 1,799.29 0.0M
2021-10-25 1,792.71 1,803.42 1,790.14 1,800.80 0.0M
2021-10-22 1,774.44 1,796.53 1,768.75 1,792.82 0.0M
2021-10-21 1,738.21 1,768.51 1,732.77 1,768.51 0.0M
2021-10-20 1,729.85 1,740.02 1,721.77 1,736.60 0.0M
2021-10-19 1,723.87 1,737.76 1,721.40 1,735.43 0.0M
2021-10-18 1,721.08 1,732.82 1,716.94 1,721.35 0.0M
2021-10-15 1,709.41 1,722.34 1,704.81 1,720.68 0.0M
2021-10-14 1,678.26 1,701.94 1,678.15 1,699.93 0.0M
2021-10-13 1,650.04 1,669.96 1,646.56 1,668.15 0.0M
2021-10-12 1,622.35 1,653.92 1,617.10 1,653.85 0.0M
2021-10-11 1,649.59 1,649.98 1,636.23 1,642.04 0.0M
2021-10-08 1,645.92 1,651.25 1,637.84 1,648.60 0.0M
2021-10-07 1,633.84 1,648.95 1,629.66 1,647.36 0.0M
2021-10-06 1,629.09 1,629.11 1,599.79 1,621.01 0.0M
2021-10-05 1,609.15 1,634.87 1,607.78 1,634.82 0.0M
2021-10-04 1,614.02 1,625.63 1,600.58 1,609.01 0.0M
2021-10-01 1,589.83 1,617.41 1,576.94 1,614.94 0.0M
2021-09-30 1,604.87 1,614.41 1,596.13 1,613.58 0.0M
2021-09-29 1,596.68 1,610.37 1,592.27 1,595.86 0.0M
2021-09-28 1,610.87 1,616.55 1,587.35 1,587.80 0.0M
2021-09-27 1,612.08 1,620.95 1,607.37 1,613.29 0.0M
2021-09-24 1,618.07 1,618.07 1,592.63 1,603.40 0.0M
2021-09-23 1,600.80 1,621.02 1,600.59 1,620.75 0.0M
2021-09-22 1,581.82 1,586.48 1,574.88 1,585.74 0.0M
2021-09-21 1,562.26 1,589.73 1,562.26 1,563.49 0.0M
2021-09-20 1,582.70 1,583.69 1,553.88 1,562.29 0.0M
2021-09-17 1,627.53 1,633.47 1,602.57 1,603.23 0.0M
2021-09-16 1,604.29 1,623.15 1,603.41 1,618.20 0.0M
2021-09-15 1,601.27 1,607.31 1,596.26 1,601.91 0.0M
2021-09-14 1,611.89 1,617.30 1,593.87 1,602.39 0.0M
2021-09-13 1,610.15 1,617.57 1,606.46 1,610.19 0.0M
2021-09-10 1,613.41 1,618.17 1,605.57 1,606.59 0.0M
2021-09-09 1,584.91 1,619.80 1,584.06 1,613.71 0.0M
2021-09-08 1,599.01 1,607.86 1,591.64 1,600.83 0.0M
2021-09-07 1,631.92 1,637.85 1,620.21 1,623.32 0.0M
2021-09-06 1,615.15 1,634.12 1,615.15 1,633.39 0.0M
2021-09-03 1,641.36 1,641.36 1,624.46 1,627.33 0.0M
2021-09-02 1,622.31 1,639.34 1,621.28 1,637.17 0.0M
2021-09-01 1,628.58 1,633.04 1,611.50 1,615.65 0.0M
2021-08-31 1,635.91 1,637.67 1,616.52 1,616.85 0.0M
2021-08-30 1,634.28 1,640.39 1,627.93 1,638.25 0.0M
2021-08-27 1,617.96 1,632.08 1,616.08 1,631.52 0.0M
2021-08-26 1,622.83 1,626.80 1,615.18 1,619.12 0.0M
2021-08-25 1,621.71 1,630.89 1,619.93 1,630.30 0.0M
2021-08-24 1,628.71 1,630.69 1,614.22 1,621.70 0.0M
2021-08-23 1,621.17 1,625.75 1,610.85 1,624.41 0.0M
2021-08-20 1,591.27 1,614.07 1,580.60 1,608.69 0.0M
2021-08-19 1,615.52 1,616.84 1,580.90 1,593.57 0.0M
2021-08-18 1,629.94 1,635.43 1,620.29 1,634.98 0.0M
2021-08-17 1,630.16 1,635.49 1,620.62 1,630.12 0.0M
2021-08-16 1,650.74 1,651.77 1,632.68 1,637.35 0.0M
2021-08-13 1,650.99 1,663.41 1,649.85 1,658.94 0.0M
2021-08-12 1,658.86 1,660.28 1,649.08 1,652.29 0.0M
2021-08-11 1,650.14 1,659.28 1,644.47 1,658.15 0.0M
2021-08-10 1,641.29 1,649.74 1,637.20 1,649.23 0.0M
2021-08-09 1,637.26 1,643.71 1,629.26 1,641.03 0.0M
2021-08-06 1,644.12 1,648.47 1,635.36 1,642.30 0.0M
2021-08-05 1,636.50 1,654.81 1,636.50 1,644.31 0.0M
2021-08-04 1,620.23 1,639.42 1,618.88 1,638.59 0.0M
2021-08-03 1,600.13 1,614.60 1,597.03 1,610.17 0.0M
2021-08-02 1,588.10 1,599.88 1,587.31 1,598.41 0.0M
2021-07-30 1,587.70 1,591.51 1,578.45 1,583.21 0.0M
2021-07-29 1,590.85 1,600.97 1,588.07 1,596.66 0.0M
2021-07-28 1,587.62 1,590.37 1,581.23 1,584.01 0.0M
2021-07-27 1,593.77 1,595.50 1,578.16 1,586.36 0.0M
2021-07-26 1,572.30 1,596.74 1,568.96 1,596.32 0.0M
2021-07-23 1,575.26 1,580.03 1,558.04 1,573.27 0.0M
2021-07-22 1,555.51 1,580.24 1,551.37 1,573.82 0.0M
2021-07-21 1,507.48 1,535.30 1,506.79 1,532.51 0.0M
2021-07-20 1,494.78 1,506.28 1,477.19 1,497.21 0.0M
2021-07-19 1,536.22 1,536.22 1,485.46 1,487.08 0.0M
2021-07-16 1,544.97 1,553.04 1,535.33 1,539.52 0.0M
2021-07-15 1,542.52 1,548.96 1,530.95 1,539.78 0.0M
2021-07-14 1,540.02 1,542.47 1,530.67 1,541.48 0.0M
2021-07-13 1,550.39 1,554.56 1,539.22 1,542.28 0.0M
2021-07-12 1,534.63 1,552.82 1,522.55 1,552.09 0.0M
2021-07-09 1,519.66 1,528.98 1,506.40 1,528.54 0.0M
2021-07-08 1,527.89 1,530.69 1,502.57 1,508.11 0.0M
2021-07-07 1,524.18 1,535.56 1,520.75 1,531.16 0.0M
2021-07-06 1,532.12 1,536.04 1,513.30 1,516.54 0.0M
2021-07-05 1,517.81 1,531.51 1,513.28 1,530.93 0.0M
2021-07-02 1,509.70 1,521.08 1,509.23 1,516.23 0.0M
2021-07-01 1,502.10 1,507.46 1,491.23 1,506.10 0.0M
2021-06-30 1,512.71 1,515.56 1,487.95 1,493.86 0.0M
2021-06-29 1,512.29 1,523.21 1,510.94 1,512.80 0.0M
2021-06-28 1,526.06 1,526.06 1,511.45 1,511.81 0.0M
2021-06-24 1,502.29 1,523.49 1,502.25 1,523.00 0.0M
2021-06-23 1,504.00 1,509.72 1,492.84 1,498.31 0.0M
2021-06-22 1,494.86 1,497.92 1,485.56 1,494.74 0.0M
2021-06-21 1,468.10 1,489.58 1,451.88 1,489.18 0.0M
2021-06-18 1,490.67 1,501.02 1,471.05 1,472.97 0.0M
2021-06-17 1,500.33 1,510.97 1,497.32 1,501.49 0.0M
2021-06-16 1,514.31 1,518.26 1,497.02 1,502.30 0.0M
2021-06-15 1,512.17 1,517.21 1,508.67 1,512.16 0.0M
2021-06-14 1,509.04 1,520.58 1,505.34 1,511.03 0.0M
2021-06-11 1,499.42 1,505.85 1,492.91 1,504.07 0.0M
2021-06-10 1,494.35 1,499.79 1,486.97 1,497.09 0.0M
2021-06-09 1,492.32 1,497.71 1,485.52 1,493.54 0.0M
2021-06-08 1,492.48 1,496.22 1,486.25 1,491.63 0.0M
2021-06-07 1,493.25 1,497.29 1,485.27 1,492.90 0.0M
2021-06-04 1,493.58 1,498.36 1,484.54 1,492.30 0.0M
2021-06-03 1,490.92 1,493.73 1,479.65 1,492.63 0.0M
2021-06-02 1,486.16 1,497.84 1,484.31 1,493.16 0.0M
2021-06-01 1,468.37 1,488.93 1,467.02 1,485.03 0.0M
2021-05-31 1,478.00 1,478.61 1,458.78 1,458.78 0.0M
2021-05-28 1,470.92 1,484.19 1,464.95 1,479.13 0.0M
2021-05-27 1,453.53 1,468.71 1,450.30 1,465.70 0.0M
2021-05-26 1,482.85 1,482.96 1,446.15 1,456.69 0.0M
2021-05-25 1,484.48 1,492.92 1,480.04 1,484.24 0.0M
2021-05-24 1,478.46 1,485.53 1,474.17 1,479.97 0.0M
2021-05-21 1,471.73 1,480.29 1,464.13 1,475.27 0.0M
2021-05-20 1,453.51 1,466.06 1,442.87 1,464.97 0.0M
2021-05-19 1,458.06 1,465.43 1,437.17 1,445.15 0.0M
2021-05-18 1,464.42 1,470.99 1,462.89 1,470.81 0.0M
2021-05-17 1,466.97 1,467.82 1,450.95 1,457.11 0.0M
2021-05-14 1,450.44 1,464.31 1,439.34 1,464.10 0.0M
2021-05-13 1,435.99 1,435.99 1,435.99 1,435.99 0.0M
2021-05-12 1,438.37 1,447.75 1,436.32 1,437.24 0.0M
2021-05-11 1,458.20 1,459.29 1,435.06 1,438.32 0.0M
2021-05-10 1,474.51 1,476.59 1,463.58 1,469.23 0.0M
2021-05-07 1,468.89 1,472.40 1,458.85 1,470.56 0.0M
2021-05-06 1,456.27 1,461.80 1,444.47 1,458.04 0.0M
2021-05-05 1,446.48 1,457.54 1,445.25 1,453.40 0.0M
2021-05-04 1,462.25 1,468.57 1,429.54 1,430.48 0.0M
2021-05-03 1,462.46 1,466.99 1,443.86 1,457.89 0.0M
2021-04-30 1,467.99 1,473.33 1,457.63 1,457.63 0.0M
2021-04-29 1,463.42 1,482.91 1,458.30 1,467.16 0.0M
2021-04-28 1,459.15 1,459.66 1,441.72 1,454.67 0.0M
2021-04-27 1,456.90 1,457.26 1,437.81 1,452.92 0.0M
2021-04-26 1,448.98 1,459.52 1,441.99 1,455.70 0.0M
2021-04-23 1,440.60 1,445.08 1,431.68 1,442.07 0.0M
2021-04-22 1,451.92 1,452.30 1,436.18 1,443.54 0.0M
2021-04-21 1,451.47 1,460.07 1,430.42 1,445.66 0.0M
2021-04-20 1,479.48 1,487.40 1,439.33 1,443.00 0.0M
2021-04-19 1,508.10 1,509.48 1,495.24 1,496.12 0.0M
2021-04-16 1,490.25 1,507.65 1,489.23 1,507.07 0.0M
2021-04-15 1,488.04 1,492.15 1,482.00 1,483.21 0.0M
2021-04-14 1,491.21 1,492.13 1,479.98 1,488.51 0.0M
2021-04-13 1,483.36 1,491.12 1,479.06 1,488.52 0.0M
2021-04-12 1,483.25 1,483.25 1,470.48 1,480.29 0.0M
2021-04-09 1,480.59 1,484.63 1,470.39 1,483.97 0.0M
2021-04-08 1,477.57 1,483.15 1,470.38 1,476.60 0.0M
2021-04-07 1,467.20 1,477.33 1,465.15 1,475.43 0.0M
2021-04-06 1,455.19 1,466.76 1,455.19 1,460.99 0.0M
2021-04-01 1,442.99 1,448.38 1,439.74 1,445.77 0.0M
2021-03-31 1,453.00 1,464.18 1,443.00 1,443.95 0.0M
2021-03-30 1,435.12 1,453.66 1,435.12 1,450.96 0.0M
2021-03-29 1,428.25 1,435.96 1,426.81 1,428.72 0.0M
2021-03-26 1,425.06 1,433.22 1,420.98 1,428.71 0.0M
2021-03-25 1,428.15 1,428.15 1,406.35 1,415.06 0.0M
2021-03-24 1,398.27 1,433.00 1,395.03 1,429.80 0.0M
2021-03-23 1,412.91 1,415.51 1,401.04 1,411.96 0.0M
2021-03-22 1,412.17 1,426.28 1,403.63 1,417.73 0.0M
2021-03-19 1,416.43 1,423.47 1,406.79 1,417.32 0.0M
2021-03-18 1,424.95 1,428.67 1,415.96 1,423.31 0.0M
2021-03-17 1,423.72 1,427.90 1,414.88 1,417.35 0.0M
2021-03-16 1,416.67 1,427.79 1,416.66 1,423.22 0.0M
2021-03-15 1,421.61 1,427.25 1,410.93 1,412.03 0.0M
2021-03-12 1,415.72 1,420.38 1,407.71 1,420.38 0.0M
2021-03-11 1,413.64 1,419.81 1,409.02 1,417.73 0.0M
2021-03-10 1,399.97 1,409.88 1,395.06 1,406.95 0.0M
2021-03-09 1,397.72 1,403.69 1,392.07 1,400.85 0.0M
2021-03-08 1,374.83 1,396.45 1,374.02 1,396.42 0.0M
2021-03-05 1,359.22 1,375.34 1,347.55 1,365.93 0.0M
2021-03-04 1,359.02 1,367.25 1,356.90 1,364.31 0.0M
2021-03-03 1,363.00 1,373.16 1,355.99 1,367.06 0.0M
2021-03-02 1,341.87 1,359.16 1,337.01 1,356.72 0.0M
2021-03-01 1,326.07 1,341.57 1,326.01 1,341.01 0.0M
2021-02-26 1,324.92 1,339.44 1,312.81 1,313.06 0.0M
2021-02-25 1,341.97 1,363.21 1,341.97 1,348.17 0.0M
2021-02-24 1,326.17 1,331.94 1,316.68 1,331.00 0.0M
2021-02-23 1,323.33 1,329.82 1,299.96 1,321.41 0.0M
2021-02-22 1,323.85 1,328.37 1,314.33 1,322.84 0.0M
2021-02-19 1,323.05 1,328.18 1,314.75 1,327.43 0.0M
2021-02-18 1,321.36 1,328.93 1,310.51 1,316.24 0.0M
2021-02-17 1,329.86 1,332.71 1,318.11 1,321.42 0.0M
2021-02-16 1,333.23 1,338.06 1,329.53 1,335.31 0.0M
2021-02-15 1,319.39 1,333.95 1,317.43 1,332.96 0.0M
2021-02-12 1,309.76 1,310.97 1,302.52 1,309.31 0.0M
2021-02-11 1,303.96 1,313.34 1,301.26 1,308.59 0.0M
2021-02-10 1,308.79 1,316.48 1,297.96 1,303.48 0.0M
2021-02-09 1,314.98 1,315.09 1,298.69 1,303.22 0.0M
2021-02-08 1,321.15 1,324.58 1,313.50 1,315.33 0.0M
2021-02-05 1,327.88 1,331.08 1,311.92 1,313.65 0.0M
2021-02-04 1,318.65 1,328.89 1,313.31 1,321.55 0.0M
2021-02-03 1,314.80 1,317.15 1,302.99 1,310.78 0.0M
2021-02-02 1,300.42 1,303.07 1,292.71 1,301.12 0.0M
2021-02-01 1,274.22 1,286.87 1,266.88 1,279.31 0.0M
2021-01-29 1,271.98 1,286.45 1,264.59 1,276.43 0.0M
2021-01-28 1,276.23 1,288.51 1,244.03 1,284.43 0.0M
2021-01-27 1,306.59 1,311.89 1,279.53 1,285.36 0.0M
2021-01-26 1,282.05 1,318.63 1,282.05 1,300.85 0.0M
2021-01-25 1,303.23 1,305.59 1,273.60 1,275.83 0.0M
2021-01-22 1,291.48 1,300.94 1,288.05 1,295.54 0.0M
2021-01-21 1,290.76 1,302.35 1,288.52 1,299.28 0.0M
2021-01-20 1,275.66 1,284.66 1,272.62 1,283.53 0.0M
2021-01-19 1,263.81 1,279.88 1,263.28 1,270.31 0.0M
2021-01-18 1,243.24 1,256.56 1,240.92 1,256.55 0.0M
2021-01-15 1,265.04 1,270.41 1,245.62 1,250.59 0.0M
2021-01-14 1,244.12 1,268.96 1,243.96 1,268.96 0.0M
2021-01-13 1,252.83 1,252.83 1,237.57 1,241.58 0.0M
2021-01-12 1,236.42 1,252.26 1,236.18 1,251.69 0.0M
2021-01-11 1,245.94 1,250.88 1,227.77 1,231.88 0.0M
2021-01-08 1,256.80 1,261.86 1,244.57 1,248.14 0.0M
2021-01-07 1,226.56 1,249.37 1,218.19 1,248.04 0.0M
2021-01-06 1,205.70 1,212.01 1,204.37 1,210.42 0.0M
2021-01-05 1,199.10 1,211.11 1,197.58 1,200.54 0.0M
2021-01-04 1,221.05 1,226.59 1,197.83 1,201.63 0.0M