Nasdaq OMX Nordic Bank

NOMXNBINI
🏛️ 스웨덴 →
2,587.66
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 1,793.60 1,802.29 1,793.60 1,794.84 0.0M
2023-12-28 1,799.68 1,801.71 1,791.43 1,793.35 0.0M
2023-12-27 1,779.65 1,800.36 1,778.50 1,800.05 0.0M
2023-12-22 1,760.02 1,782.06 1,759.01 1,777.93 0.0M
2023-12-21 1,766.66 1,766.71 1,754.68 1,761.31 0.0M
2023-12-20 1,779.23 1,789.07 1,763.50 1,770.48 0.0M
2023-12-19 1,772.25 1,777.32 1,768.05 1,772.57 0.0M
2023-12-18 1,771.37 1,782.95 1,768.48 1,777.86 0.0M
2023-12-15 1,763.67 1,782.26 1,760.32 1,772.58 0.0M
2023-12-14 1,746.30 1,765.71 1,745.52 1,758.61 0.0M
2023-12-13 1,727.70 1,730.91 1,719.34 1,726.76 0.0M
2023-12-12 1,737.02 1,743.75 1,723.86 1,728.16 0.0M
2023-12-11 1,726.57 1,735.49 1,719.84 1,734.19 0.0M
2023-12-08 1,720.20 1,724.10 1,704.88 1,723.37 0.0M
2023-12-07 1,709.91 1,723.28 1,709.85 1,722.65 0.0M
2023-12-06 1,705.49 1,713.45 1,701.25 1,710.52 0.0M
2023-12-05 1,688.89 1,704.22 1,686.70 1,701.82 0.0M
2023-12-04 1,689.63 1,697.02 1,687.35 1,690.63 0.0M
2023-12-01 1,675.38 1,691.39 1,671.99 1,691.37 0.0M
2023-11-30 1,669.79 1,675.56 1,660.42 1,669.94 0.0M
2023-11-29 1,661.14 1,669.60 1,657.69 1,667.20 0.0M
2023-11-28 1,665.90 1,669.67 1,657.75 1,662.61 0.0M
2023-11-27 1,675.31 1,679.33 1,667.52 1,667.68 0.0M
2023-11-24 1,668.68 1,679.11 1,667.98 1,678.72 0.0M
2023-11-23 1,658.60 1,669.16 1,652.17 1,668.05 0.0M
2023-11-22 1,652.77 1,659.70 1,650.03 1,650.37 0.0M
2023-11-21 1,658.29 1,661.97 1,648.39 1,652.42 0.0M
2023-11-20 1,656.58 1,661.90 1,648.05 1,656.68 0.0M
2023-11-17 1,630.56 1,653.71 1,630.56 1,651.52 0.0M
2023-11-16 1,643.27 1,644.57 1,624.72 1,626.48 0.0M
2023-11-15 1,630.42 1,645.18 1,623.36 1,642.81 0.0M
2023-11-14 1,604.41 1,626.29 1,593.71 1,626.25 0.0M
2023-11-13 1,593.93 1,605.65 1,593.93 1,605.65 0.0M
2023-11-10 1,594.15 1,600.28 1,584.32 1,588.58 0.0M
2023-11-09 1,583.22 1,599.37 1,579.42 1,599.27 0.0M
2023-11-08 1,571.70 1,592.30 1,567.75 1,587.75 0.0M
2023-11-07 1,581.81 1,590.00 1,572.56 1,578.41 0.0M
2023-11-06 1,595.22 1,596.58 1,584.29 1,587.59 0.0M
2023-11-03 1,583.21 1,590.60 1,580.68 1,589.32 0.0M
2023-11-02 1,569.28 1,578.67 1,562.52 1,576.43 0.0M
2023-11-01 1,569.96 1,574.10 1,553.41 1,561.19 0.0M
2023-10-31 1,554.45 1,570.94 1,554.45 1,565.80 0.0M
2023-10-30 1,550.36 1,562.89 1,549.17 1,552.89 0.0M
2023-10-27 1,557.50 1,569.15 1,547.35 1,550.54 0.0M
2023-10-26 1,546.55 1,548.23 1,520.68 1,544.47 0.0M
2023-10-25 1,575.81 1,578.45 1,551.43 1,563.11 0.0M
2023-10-24 1,595.44 1,596.68 1,580.23 1,583.00 0.0M
2023-10-23 1,618.91 1,620.47 1,588.64 1,592.14 0.0M
2023-10-20 1,625.88 1,635.06 1,616.11 1,618.16 0.0M
2023-10-19 1,676.86 1,676.86 1,629.76 1,639.85 0.0M
2023-10-18 1,669.79 1,699.31 1,668.72 1,671.45 0.0M
2023-10-17 1,667.32 1,673.89 1,654.89 1,659.31 0.0M
2023-10-16 1,671.52 1,679.19 1,665.25 1,674.59 0.0M
2023-10-13 1,676.97 1,680.00 1,659.36 1,668.03 0.0M
2023-10-12 1,669.51 1,678.31 1,668.84 1,676.58 0.0M
2023-10-11 1,656.19 1,668.83 1,651.92 1,666.61 0.0M
2023-10-10 1,634.12 1,657.24 1,634.12 1,656.29 0.0M
2023-10-09 1,619.85 1,620.50 1,608.52 1,620.08 0.0M
2023-10-06 1,604.35 1,625.06 1,602.05 1,625.06 0.0M
2023-10-05 1,597.88 1,605.62 1,589.36 1,601.20 0.0M
2023-10-04 1,585.99 1,601.69 1,575.59 1,589.56 0.0M
2023-10-03 1,622.57 1,634.78 1,584.74 1,593.08 0.0M
2023-10-02 1,651.41 1,659.42 1,624.74 1,629.44 0.0M
2023-09-29 1,643.78 1,657.82 1,642.83 1,649.27 0.0M
2023-09-28 1,634.43 1,642.40 1,626.12 1,642.40 0.0M
2023-09-27 1,632.49 1,642.68 1,626.99 1,632.58 0.0M
2023-09-26 1,630.58 1,637.26 1,615.40 1,634.24 0.0M
2023-09-25 1,637.58 1,649.25 1,623.29 1,634.45 0.0M
2023-09-22 1,628.65 1,642.10 1,621.93 1,639.37 0.0M
2023-09-21 1,628.88 1,640.78 1,621.24 1,633.00 0.0M
2023-09-20 1,607.95 1,642.53 1,607.01 1,640.96 0.0M
2023-09-19 1,602.81 1,611.37 1,601.88 1,611.35 0.0M
2023-09-18 1,615.72 1,617.96 1,596.71 1,600.00 0.0M
2023-09-15 1,623.50 1,630.85 1,617.89 1,619.55 0.0M
2023-09-14 1,585.41 1,617.69 1,584.85 1,617.65 0.0M
2023-09-13 1,581.88 1,589.20 1,578.90 1,585.92 0.0M
2023-09-12 1,588.54 1,592.69 1,581.94 1,583.97 0.0M
2023-09-11 1,584.90 1,596.52 1,582.46 1,586.33 0.0M
2023-09-08 1,582.78 1,586.13 1,566.81 1,579.75 0.0M
2023-09-07 1,584.92 1,596.15 1,578.48 1,580.18 0.0M
2023-09-06 1,592.28 1,593.89 1,576.85 1,589.21 0.0M
2023-09-05 1,578.80 1,607.79 1,576.73 1,598.19 0.0M
2023-09-04 1,589.21 1,601.02 1,585.75 1,586.13 0.0M
2023-09-01 1,582.57 1,592.23 1,581.04 1,582.66 0.0M
2023-08-31 1,588.76 1,594.93 1,582.09 1,583.58 0.0M
2023-08-30 1,592.53 1,599.77 1,588.82 1,589.55 0.0M
2023-08-29 1,577.46 1,589.01 1,576.10 1,585.65 0.0M
2023-08-28 1,561.57 1,581.40 1,561.45 1,578.52 0.0M
2023-08-25 1,553.24 1,570.35 1,551.56 1,554.19 0.0M
2023-08-24 1,565.61 1,572.13 1,555.80 1,556.77 0.0M
2023-08-23 1,572.35 1,577.03 1,556.03 1,562.48 0.0M
2023-08-22 1,577.65 1,587.44 1,573.88 1,575.45 0.0M
2023-08-21 1,571.69 1,587.04 1,570.36 1,571.77 0.0M
2023-08-18 1,577.53 1,581.97 1,565.22 1,575.25 0.0M
2023-08-17 1,589.95 1,600.26 1,585.49 1,588.90 0.0M
2023-08-16 1,588.97 1,605.23 1,584.60 1,594.09 0.0M
2023-08-15 1,617.66 1,618.02 1,594.85 1,598.04 0.0M
2023-08-14 1,612.59 1,622.63 1,609.37 1,618.53 0.0M
2023-08-11 1,634.00 1,635.60 1,617.33 1,620.81 0.0M
2023-08-10 1,622.54 1,648.96 1,621.78 1,644.24 0.0M
2023-08-09 1,609.04 1,625.89 1,609.04 1,615.53 0.0M
2023-08-08 1,604.95 1,610.89 1,584.32 1,591.08 0.0M
2023-08-07 1,610.99 1,624.43 1,606.38 1,619.12 0.0M
2023-08-04 1,601.91 1,616.72 1,598.20 1,615.37 0.0M
2023-08-03 1,592.66 1,599.65 1,584.53 1,593.86 0.0M
2023-08-02 1,607.23 1,608.42 1,581.52 1,591.89 0.0M
2023-08-01 1,627.14 1,630.63 1,613.79 1,619.97 0.0M
2023-07-31 1,626.68 1,635.14 1,621.41 1,631.90 0.0M
2023-07-28 1,634.13 1,637.01 1,624.76 1,625.76 0.0M
2023-07-27 1,633.38 1,642.85 1,632.24 1,639.53 0.0M
2023-07-26 1,644.20 1,646.09 1,614.63 1,624.90 0.0M
2023-07-25 1,636.70 1,645.99 1,632.75 1,645.89 0.0M
2023-07-24 1,619.46 1,629.54 1,610.67 1,628.59 0.0M
2023-07-21 1,603.30 1,618.17 1,600.37 1,616.38 0.0M
2023-07-20 1,597.53 1,605.74 1,591.85 1,602.51 0.0M
2023-07-19 1,606.73 1,611.14 1,588.67 1,597.88 0.0M
2023-07-18 1,602.70 1,606.33 1,586.52 1,604.69 0.0M
2023-07-17 1,586.29 1,597.78 1,578.89 1,594.82 0.0M
2023-07-14 1,592.07 1,597.03 1,581.60 1,585.38 0.0M
2023-07-13 1,574.01 1,602.04 1,566.81 1,599.46 0.0M
2023-07-12 1,550.32 1,574.11 1,547.51 1,573.62 0.0M
2023-07-11 1,543.27 1,554.08 1,532.44 1,553.02 0.0M
2023-07-10 1,541.64 1,549.46 1,535.73 1,537.85 0.0M
2023-07-07 1,538.68 1,547.24 1,530.56 1,544.46 0.0M
2023-07-06 1,554.39 1,561.17 1,533.77 1,536.58 0.0M
2023-07-05 1,572.53 1,574.72 1,564.90 1,567.30 0.0M
2023-07-04 1,579.79 1,590.07 1,574.73 1,578.38 0.0M
2023-07-03 1,569.37 1,586.59 1,568.99 1,574.63 0.0M
2023-06-30 1,555.47 1,570.40 1,553.11 1,564.68 0.0M
2023-06-29 1,538.38 1,553.05 1,534.23 1,548.78 0.0M
2023-06-28 1,531.97 1,539.02 1,525.80 1,534.45 0.0M
2023-06-27 1,539.68 1,542.61 1,511.00 1,528.52 0.0M
2023-06-26 1,520.42 1,536.11 1,495.14 1,535.84 0.0M
2023-06-22 1,557.64 1,558.00 1,534.21 1,534.32 0.0M
2023-06-21 1,567.41 1,575.19 1,561.71 1,574.00 0.0M
2023-06-20 1,566.87 1,574.85 1,565.32 1,566.51 0.0M
2023-06-19 1,584.83 1,586.82 1,569.30 1,569.43 0.0M
2023-06-16 1,576.70 1,593.83 1,576.50 1,592.40 0.0M
2023-06-15 1,562.31 1,576.24 1,559.50 1,570.24 0.0M
2023-06-14 1,572.57 1,579.41 1,562.37 1,567.94 0.0M
2023-06-13 1,569.51 1,579.31 1,558.87 1,578.38 0.0M
2023-06-12 1,582.23 1,586.97 1,562.51 1,564.93 0.0M
2023-06-09 1,570.07 1,574.95 1,562.39 1,574.33 0.0M
2023-06-08 1,572.90 1,575.26 1,563.44 1,566.08 0.0M
2023-06-07 1,551.18 1,570.41 1,550.99 1,565.74 0.0M
2023-06-05 1,548.97 1,558.29 1,535.17 1,536.24 0.0M
2023-06-02 1,515.13 1,548.01 1,515.13 1,547.25 0.0M
2023-06-01 1,502.26 1,514.55 1,498.38 1,506.60 0.0M
2023-05-31 1,489.37 1,504.78 1,483.15 1,494.36 0.0M
2023-05-30 1,515.18 1,523.47 1,498.23 1,499.04 0.0M
2023-05-29 1,522.28 1,523.75 1,508.06 1,510.78 0.0M
2023-05-26 1,510.66 1,519.93 1,499.63 1,518.90 0.0M
2023-05-25 1,512.70 1,516.76 1,502.51 1,505.17 0.0M
2023-05-24 1,532.74 1,534.48 1,512.49 1,513.33 0.0M
2023-05-23 1,536.67 1,547.92 1,534.32 1,541.94 0.0M
2023-05-22 1,532.22 1,544.35 1,530.00 1,535.80 0.0M
2023-05-19 1,532.02 1,538.30 1,521.55 1,532.37 0.0M
2023-05-17 1,523.37 1,532.98 1,523.37 1,526.42 0.0M
2023-05-16 1,539.83 1,549.87 1,530.96 1,531.11 0.0M
2023-05-15 1,531.58 1,545.29 1,522.54 1,545.29 0.0M
2023-05-12 1,523.92 1,542.68 1,519.88 1,526.88 0.0M
2023-05-11 1,521.92 1,536.44 1,507.25 1,517.41 0.0M
2023-05-10 1,534.25 1,545.84 1,505.20 1,515.88 0.0M
2023-05-09 1,553.00 1,553.21 1,526.04 1,529.38 0.0M
2023-05-08 1,544.89 1,557.38 1,544.70 1,554.41 0.0M
2023-05-05 1,523.95 1,541.84 1,521.37 1,541.00 0.0M
2023-05-04 1,524.81 1,528.99 1,510.47 1,514.77 0.0M
2023-05-03 1,538.86 1,541.91 1,526.82 1,530.89 0.0M
2023-05-02 1,573.96 1,577.46 1,537.04 1,537.04 0.0M
2023-05-01 1,573.25 1,573.37 1,570.20 1,571.82 0.0M
2023-04-28 1,580.78 1,589.64 1,554.86 1,568.99 0.0M
2023-04-27 1,581.05 1,583.79 1,566.50 1,573.68 0.0M
2023-04-26 1,584.30 1,602.71 1,551.35 1,582.33 0.0M
2023-04-25 1,593.75 1,596.30 1,581.03 1,584.30 0.0M
2023-04-24 1,585.63 1,601.50 1,583.00 1,598.84 0.0M
2023-04-21 1,591.11 1,593.23 1,577.63 1,589.85 0.0M
2023-04-20 1,590.37 1,605.64 1,587.88 1,591.23 0.0M
2023-04-19 1,580.84 1,589.86 1,569.98 1,588.87 0.0M
2023-04-18 1,574.62 1,586.12 1,573.24 1,580.19 0.0M
2023-04-17 1,599.13 1,599.86 1,566.19 1,568.50 0.0M
2023-04-14 1,562.75 1,593.89 1,557.42 1,593.22 0.0M
2023-04-13 1,545.21 1,552.51 1,538.06 1,552.51 0.0M
2023-04-12 1,547.25 1,553.77 1,538.57 1,542.34 0.0M
2023-04-11 1,529.75 1,545.31 1,520.70 1,544.72 0.0M
2023-04-06 1,504.33 1,520.35 1,504.15 1,519.54 0.0M
2023-04-05 1,523.85 1,527.29 1,494.53 1,502.08 0.0M
2023-04-04 1,521.95 1,533.94 1,517.33 1,518.62 0.0M
2023-04-03 1,518.45 1,530.09 1,512.34 1,516.38 0.0M
2023-03-31 1,516.94 1,519.78 1,500.92 1,516.09 0.0M
2023-03-30 1,487.01 1,516.40 1,486.00 1,515.30 0.0M
2023-03-29 1,466.59 1,484.20 1,460.78 1,482.00 0.0M
2023-03-28 1,482.26 1,491.06 1,452.82 1,462.53 0.0M
2023-03-27 1,486.35 1,499.03 1,465.32 1,466.98 0.0M
2023-03-24 1,480.89 1,484.51 1,445.68 1,463.02 0.0M
2023-03-23 1,518.84 1,521.17 1,486.49 1,495.84 0.0M
2023-03-22 1,536.32 1,552.03 1,522.74 1,532.45 0.0M
2023-03-21 1,510.75 1,548.18 1,510.12 1,536.95 0.0M
2023-03-20 1,439.39 1,507.56 1,412.68 1,499.27 0.0M
2023-03-17 1,512.10 1,527.09 1,457.01 1,471.25 0.0M
2023-03-16 1,530.15 1,538.53 1,464.73 1,497.49 0.0M
2023-03-15 1,580.67 1,585.21 1,499.21 1,499.37 0.0M
2023-03-14 1,540.39 1,591.16 1,532.57 1,578.00 0.0M
2023-03-13 1,609.76 1,611.68 1,524.97 1,548.00 0.0M
2023-03-10 1,633.92 1,633.92 1,591.98 1,607.22 0.0M
2023-03-09 1,681.70 1,690.40 1,670.95 1,670.95 0.0M
2023-03-08 1,670.82 1,690.12 1,667.33 1,685.67 0.0M
2023-03-07 1,711.95 1,712.31 1,677.61 1,678.39 0.0M
2023-03-06 1,714.10 1,717.71 1,700.81 1,709.19 0.0M
2023-03-03 1,694.33 1,711.26 1,693.98 1,710.28 0.0M
2023-03-02 1,688.89 1,699.83 1,686.48 1,694.08 0.0M
2023-03-01 1,723.43 1,726.93 1,693.47 1,695.90 0.0M
2023-02-28 1,729.39 1,738.34 1,719.73 1,723.97 0.0M
2023-02-27 1,710.00 1,738.97 1,710.00 1,735.07 0.0M
2023-02-24 1,714.20 1,725.59 1,704.84 1,706.94 0.0M
2023-02-23 1,686.75 1,718.11 1,685.96 1,709.97 0.0M
2023-02-22 1,694.08 1,694.63 1,675.53 1,683.30 0.0M
2023-02-21 1,682.84 1,703.25 1,675.90 1,698.12 0.0M
2023-02-20 1,677.99 1,690.41 1,676.37 1,685.15 0.0M
2023-02-17 1,668.45 1,672.69 1,660.66 1,667.15 0.0M
2023-02-16 1,663.78 1,679.23 1,663.78 1,677.41 0.0M
2023-02-15 1,636.96 1,658.35 1,635.14 1,658.08 0.0M
2023-02-14 1,655.62 1,663.35 1,645.33 1,648.11 0.0M
2023-02-13 1,627.14 1,652.05 1,625.73 1,650.28 0.0M
2023-02-10 1,638.08 1,640.58 1,609.68 1,623.11 0.0M
2023-02-09 1,629.87 1,655.86 1,627.76 1,646.31 0.0M
2023-02-08 1,632.26 1,633.84 1,618.60 1,619.23 0.0M
2023-02-07 1,623.59 1,627.91 1,617.27 1,624.11 0.0M
2023-02-06 1,636.23 1,636.97 1,617.07 1,620.16 0.0M
2023-02-03 1,634.83 1,642.41 1,630.35 1,640.31 0.0M
2023-02-02 1,626.46 1,638.86 1,616.47 1,637.44 0.0M
2023-02-01 1,605.68 1,621.52 1,602.59 1,620.65 0.0M
2023-01-31 1,623.92 1,632.95 1,603.37 1,608.80 0.0M
2023-01-30 1,614.18 1,622.58 1,609.30 1,618.54 0.0M
2023-01-27 1,614.03 1,622.43 1,610.36 1,621.30 0.0M
2023-01-26 1,611.34 1,616.80 1,594.95 1,607.19 0.0M
2023-01-25 1,626.26 1,630.89 1,603.92 1,608.18 0.0M
2023-01-24 1,624.35 1,636.43 1,622.85 1,629.06 0.0M
2023-01-23 1,611.69 1,620.70 1,605.48 1,619.34 0.0M
2023-01-20 1,598.89 1,613.04 1,598.89 1,608.37 0.0M
2023-01-19 1,596.17 1,608.86 1,591.24 1,591.79 0.0M
2023-01-18 1,604.51 1,613.73 1,595.09 1,607.62 0.0M
2023-01-17 1,614.13 1,614.55 1,598.28 1,605.76 0.0M
2023-01-16 1,613.32 1,618.87 1,604.68 1,615.38 0.0M
2023-01-13 1,621.20 1,623.51 1,604.30 1,609.62 0.0M
2023-01-12 1,627.62 1,631.93 1,614.25 1,621.37 0.0M
2023-01-11 1,621.96 1,628.70 1,618.10 1,621.57 0.0M
2023-01-10 1,630.06 1,630.82 1,615.74 1,621.36 0.0M
2023-01-09 1,621.63 1,636.72 1,620.32 1,633.45 0.0M
2023-01-05 1,613.99 1,616.24 1,607.91 1,611.27 0.0M
2023-01-04 1,602.60 1,614.57 1,597.21 1,614.07 0.0M
2023-01-03 1,594.39 1,613.70 1,593.21 1,598.50 0.0M
2023-01-02 1,578.95 1,594.44 1,578.66 1,594.41 0.0M