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
2025-09-28 2,546.81 2,584.17 2,546.06 2,582.57 0.0M
2025-09-26 2,546.81 2,584.17 2,546.06 2,582.57 0.0M
2025-09-25 2,549.85 2,550.33 2,527.94 2,531.33 0.0M
2025-09-24 2,567.89 2,569.64 2,549.01 2,550.39 0.0M
2025-09-23 2,549.59 2,580.76 2,545.28 2,572.79 0.0M
2025-09-22 2,557.34 2,557.41 2,533.92 2,540.35 0.0M
2025-09-19 2,541.87 2,567.33 2,534.45 2,558.48 0.0M
2025-09-18 2,564.83 2,571.36 2,531.49 2,539.11 0.0M
2025-09-17 2,557.72 2,562.53 2,546.19 2,550.95 0.0M
2025-09-16 2,582.11 2,583.53 2,550.22 2,552.89 0.0M
2025-09-15 2,569.07 2,590.58 2,563.88 2,580.23 0.0M
2025-09-12 2,551.10 2,556.60 2,539.91 2,555.58 0.0M
2025-09-11 2,547.05 2,553.39 2,538.23 2,545.20 0.0M
2025-09-10 2,532.87 2,551.48 2,525.55 2,548.73 0.0M
2025-09-09 2,521.71 2,535.06 2,506.50 2,520.16 0.0M
2025-09-08 2,513.08 2,523.08 2,508.38 2,514.64 0.0M
2025-09-05 2,516.11 2,521.54 2,495.10 2,497.98 0.0M
2025-09-04 2,490.79 2,510.90 2,488.20 2,503.57 0.0M
2025-09-03 2,505.84 2,510.15 2,478.30 2,488.91 0.0M
2025-09-02 2,531.71 2,538.04 2,495.29 2,496.72 0.0M
2025-09-01 2,510.15 2,529.00 2,507.46 2,528.75 0.0M
2025-08-29 2,502.52 2,511.64 2,487.86 2,500.44 0.0M
2025-08-28 2,529.45 2,539.58 2,506.61 2,511.37 0.0M
2025-08-27 2,545.96 2,548.04 2,513.36 2,521.41 0.0M
2025-08-26 2,552.90 2,553.26 2,524.67 2,543.33 0.0M
2025-08-25 2,562.62 2,575.41 2,561.64 2,567.13 0.0M
2025-08-22 2,549.24 2,573.76 2,544.20 2,572.65 0.0M
2025-08-21 2,544.45 2,551.92 2,540.29 2,551.76 0.0M
2025-08-20 2,533.24 2,550.02 2,533.24 2,550.02 0.0M
2025-08-19 2,540.94 2,554.00 2,534.21 2,540.43 0.0M
2025-08-18 2,551.14 2,551.14 2,526.14 2,529.76 0.0M
2025-08-15 2,562.00 2,565.53 2,545.87 2,550.00 0.0M
2025-08-14 2,525.79 2,548.15 2,524.93 2,547.89 0.0M
2025-08-13 2,515.11 2,523.32 2,512.57 2,519.98 0.0M
2025-08-12 2,505.30 2,510.09 2,495.15 2,507.95 0.0M
2025-08-11 2,502.12 2,507.15 2,492.36 2,495.21 0.0M
2025-08-08 2,487.94 2,495.96 2,483.96 2,489.69 0.0M
2025-08-07 2,469.39 2,488.40 2,466.13 2,486.19 0.0M
2025-08-06 2,460.09 2,476.79 2,459.27 2,463.80 0.0M
2025-08-05 2,454.42 2,456.41 2,437.91 2,440.08 0.0M
2025-08-04 2,410.80 2,444.53 2,410.76 2,443.55 0.0M
2025-08-01 2,422.82 2,422.82 2,388.37 2,401.05 0.0M
2025-07-31 2,457.05 2,457.26 2,438.09 2,438.09 0.0M
2025-07-30 2,426.99 2,456.39 2,423.28 2,451.74 0.0M
2025-07-29 2,424.58 2,450.42 2,422.78 2,438.99 0.0M
2025-07-28 2,440.60 2,444.97 2,417.84 2,421.05 0.0M
2025-07-25 2,423.55 2,427.17 2,413.24 2,420.97 0.0M
2025-07-24 2,424.79 2,443.28 2,423.53 2,428.17 0.0M
2025-07-23 2,399.99 2,416.81 2,399.99 2,413.36 0.0M
2025-07-22 2,386.09 2,394.22 2,372.92 2,380.05 0.0M
2025-07-21 2,378.80 2,391.12 2,369.95 2,389.50 0.0M
2025-07-18 2,374.80 2,383.06 2,366.11 2,379.36 0.0M
2025-07-17 2,380.99 2,382.29 2,352.32 2,365.02 0.0M
2025-07-16 2,386.06 2,393.44 2,367.43 2,371.09 0.0M
2025-07-15 2,426.79 2,432.26 2,398.67 2,398.71 0.0M
2025-07-14 2,403.48 2,424.63 2,397.16 2,424.18 0.0M
2025-07-11 2,470.39 2,470.39 2,420.15 2,425.03 0.0M
2025-07-10 2,459.21 2,473.40 2,448.30 2,470.53 0.0M
2025-07-09 2,433.94 2,452.77 2,431.44 2,452.00 0.0M
2025-07-08 2,427.61 2,431.04 2,417.29 2,422.24 0.0M
2025-07-07 2,401.84 2,428.73 2,401.61 2,427.70 0.0M
2025-07-04 2,413.38 2,413.51 2,394.50 2,398.84 0.0M
2025-07-03 2,396.13 2,423.03 2,388.17 2,419.52 0.0M
2025-07-02 2,391.48 2,404.05 2,381.16 2,386.61 0.0M
2025-07-01 2,404.14 2,408.08 2,370.67 2,380.04 0.0M
2025-06-30 2,425.34 2,427.62 2,391.85 2,397.01 0.0M
2025-06-27 2,382.00 2,412.96 2,379.67 2,411.81 0.0M
2025-06-26 2,387.32 2,395.79 2,364.06 2,371.61 0.0M
2025-06-25 2,385.29 2,394.76 2,374.20 2,379.65 0.0M
2025-06-24 2,370.70 2,392.46 2,370.70 2,380.20 0.0M
2025-06-23 2,345.00 2,356.29 2,327.46 2,335.80 0.0M
2025-06-20 2,355.65 2,359.79 2,352.31 2,352.50 0.0M
2025-06-19 2,366.73 2,367.52 2,350.18 2,355.19 0.0M
2025-06-18 2,380.63 2,389.87 2,371.48 2,380.68 0.0M
2025-06-17 2,397.81 2,397.81 2,379.19 2,381.85 0.0M
2025-06-16 2,385.21 2,411.77 2,385.18 2,408.70 0.0M
2025-06-13 2,376.29 2,388.39 2,371.81 2,380.55 0.0M
2025-06-12 2,401.09 2,415.27 2,381.74 2,410.57 0.0M
2025-06-11 2,411.62 2,426.16 2,406.48 2,411.77 0.0M
2025-06-10 2,422.80 2,426.41 2,411.46 2,415.77 0.0M
2025-06-09 2,421.23 2,428.31 2,419.93 2,425.89 0.0M
2025-06-07 2,417.62 2,419.33 2,419.33 2,419.33 0.0M
2025-06-06 2,417.62 2,420.78 2,414.64 2,419.33 0.0M
2025-06-05 2,417.88 2,419.20 2,405.31 2,418.27 0.0M
2025-06-04 2,426.48 2,430.54 2,409.22 2,418.25 0.0M
2025-06-03 2,443.68 2,443.68 2,399.16 2,414.25 0.0M
2025-06-02 2,416.03 2,444.62 2,411.80 2,439.99 0.0M
2025-05-30 2,414.83 2,432.53 2,413.14 2,414.47 0.0M
2025-05-29 2,413.50 2,417.06 2,413.47 2,416.38 0.0M
2025-05-28 2,424.23 2,430.05 2,410.55 2,413.36 0.0M
2025-05-27 2,434.43 2,445.70 2,416.46 2,425.33 0.0M
2025-05-26 2,434.82 2,444.54 2,426.72 2,433.71 0.0M
2025-05-23 2,426.15 2,444.57 2,360.83 2,415.88 0.0M
2025-05-22 2,444.18 2,444.18 2,407.37 2,423.71 0.0M
2025-05-21 2,446.85 2,460.80 2,436.88 2,454.60 0.0M
2025-05-20 2,451.11 2,461.62 2,444.20 2,458.09 0.0M
2025-05-19 2,425.20 2,445.89 2,411.23 2,442.44 0.0M
2025-05-16 2,418.17 2,436.09 2,414.72 2,430.70 0.0M
2025-05-15 2,375.97 2,416.08 2,375.19 2,416.08 0.0M
2025-05-14 2,382.32 2,390.08 2,374.52 2,384.39 0.0M
2025-05-13 2,381.59 2,385.70 2,372.10 2,377.99 0.0M
2025-05-12 2,363.24 2,386.92 2,360.85 2,383.14 0.0M
2025-05-09 2,357.51 2,363.50 2,335.71 2,345.70 0.0M
2025-05-08 2,352.82 2,358.28 2,336.91 2,347.40 0.0M
2025-05-07 2,326.02 2,350.00 2,318.94 2,347.72 0.0M
2025-05-06 2,338.72 2,338.77 2,305.79 2,316.89 0.0M
2025-05-05 2,320.15 2,335.93 2,312.14 2,335.02 0.0M
2025-05-02 2,298.36 2,324.28 2,289.92 2,320.72 0.0M
2025-05-01 2,278.75 2,279.37 2,273.24 2,274.14 0.0M
2025-04-30 2,258.82 2,276.89 2,244.48 2,276.89 0.0M
2025-04-29 2,221.24 2,231.99 2,210.32 2,231.67 0.0M
2025-04-28 2,203.23 2,224.56 2,200.49 2,214.58 0.0M
2025-04-25 2,201.55 2,207.53 2,184.12 2,196.37 0.0M
2025-04-24 2,184.32 2,192.98 2,170.50 2,184.79 0.0M
2025-04-23 2,179.10 2,196.86 2,164.18 2,187.97 0.0M
2025-04-22 2,129.41 2,153.18 2,122.92 2,149.97 0.0M
2025-04-17 2,124.40 2,133.63 2,113.13 2,130.88 0.0M
2025-04-16 2,112.12 2,123.16 2,091.77 2,123.16 0.0M
2025-04-15 2,100.79 2,132.47 2,097.61 2,129.21 0.0M
2025-04-14 2,057.75 2,097.05 2,057.38 2,094.67 0.0M
2025-04-11 2,011.84 2,025.33 1,984.11 2,013.23 0.0M
2025-04-10 1,955.88 2,107.45 1,951.68 2,014.54 0.0M
2025-04-09 1,929.26 1,959.24 1,898.98 1,920.12 0.0M
2025-04-08 1,976.64 2,012.60 1,936.35 1,994.24 0.0M
2025-04-07 1,988.00 2,017.40 1,856.48 1,942.11 0.0M
2025-04-04 2,172.69 2,173.26 2,001.28 2,013.45 0.0M
2025-04-03 2,244.55 2,253.10 2,199.15 2,208.20 0.0M
2025-04-02 2,288.40 2,296.28 2,252.32 2,279.16 0.0M
2025-04-01 2,280.78 2,292.87 2,269.60 2,287.02 0.0M
2025-03-31 2,285.56 2,285.80 2,251.34 2,266.36 0.0M
2025-03-28 2,316.97 2,323.65 2,294.51 2,304.74 0.0M
2025-03-27 2,353.43 2,355.78 2,305.72 2,324.88 0.0M
2025-03-26 2,360.71 2,365.56 2,339.97 2,343.86 0.0M
2025-03-25 2,329.69 2,363.76 2,328.77 2,355.57 0.0M
2025-03-24 2,324.66 2,328.11 2,307.87 2,315.41 0.0M
2025-03-21 2,345.98 2,345.99 2,300.09 2,304.76 0.0M
2025-03-20 2,323.54 2,329.13 2,287.11 2,317.25 0.0M
2025-03-19 2,318.13 2,330.29 2,316.15 2,320.02 0.0M
2025-03-18 2,314.39 2,328.53 2,314.39 2,325.83 0.0M
2025-03-17 2,299.12 2,311.28 2,294.86 2,307.02 0.0M
2025-03-14 2,262.83 2,300.09 2,258.43 2,295.88 0.0M
2025-03-13 2,261.26 2,279.28 2,259.36 2,259.80 0.0M
2025-03-12 2,282.27 2,290.05 2,251.61 2,261.96 0.0M
2025-03-11 2,287.34 2,295.49 2,253.78 2,264.18 0.0M
2025-03-10 2,311.30 2,315.66 2,277.40 2,279.24 0.0M
2025-03-07 2,284.31 2,305.38 2,270.21 2,301.91 0.0M
2025-03-06 2,305.08 2,308.34 2,276.62 2,290.83 0.0M
2025-03-05 2,256.86 2,285.55 2,253.12 2,278.17 0.0M
2025-03-04 2,280.53 2,280.53 2,219.59 2,222.04 0.0M
2025-03-03 2,270.99 2,300.12 2,253.69 2,295.04 0.0M
2025-02-28 2,263.20 2,265.14 2,249.54 2,262.12 0.0M
2025-02-27 2,277.13 2,280.95 2,257.78 2,265.88 0.0M
2025-02-26 2,253.70 2,287.23 2,252.10 2,284.55 0.0M
2025-02-25 2,228.10 2,260.24 2,227.25 2,250.05 0.0M
2025-02-24 2,236.55 2,237.51 2,219.82 2,229.31 0.0M
2025-02-21 2,215.45 2,235.73 2,212.22 2,233.25 0.0M
2025-02-20 2,219.14 2,228.82 2,211.25 2,211.25 0.0M
2025-02-19 2,234.32 2,240.22 2,212.29 2,216.42 0.0M
2025-02-18 2,219.80 2,230.60 2,213.40 2,230.60 0.0M
2025-02-17 2,187.22 2,214.49 2,186.73 2,213.81 0.0M
2025-02-14 2,180.68 2,187.62 2,174.14 2,184.23 0.0M
2025-02-13 2,171.35 2,179.51 2,158.72 2,177.38 0.0M
2025-02-12 2,179.65 2,180.21 2,155.73 2,162.53 0.0M
2025-02-11 2,166.69 2,181.83 2,160.67 2,180.95 0.0M
2025-02-10 2,163.30 2,174.24 2,162.85 2,165.86 0.0M
2025-02-07 2,158.66 2,169.64 2,154.09 2,160.98 0.0M
2025-02-06 2,115.18 2,152.19 2,113.81 2,148.52 0.0M
2025-02-05 2,104.19 2,111.98 2,097.19 2,103.21 0.0M
2025-02-04 2,091.79 2,095.87 2,072.61 2,094.74 0.0M
2025-02-03 2,073.50 2,085.34 2,060.53 2,083.93 0.0M
2025-01-31 2,127.88 2,127.88 2,101.99 2,103.20 0.0M
2025-01-30 2,120.97 2,126.93 2,106.41 2,123.28 0.0M
2025-01-29 2,112.43 2,118.86 2,100.92 2,114.29 0.0M
2025-01-28 2,120.74 2,121.17 2,106.49 2,115.08 0.0M
2025-01-27 2,104.46 2,116.55 2,103.41 2,116.09 0.0M
2025-01-24 2,129.66 2,137.47 2,113.76 2,116.62 0.0M
2025-01-23 2,119.32 2,130.09 2,107.15 2,130.09 0.0M
2025-01-22 2,090.40 2,103.54 2,086.51 2,090.26 0.0M
2025-01-21 2,057.17 2,084.98 2,057.13 2,084.98 0.0M
2025-01-20 2,061.48 2,062.57 2,049.54 2,052.37 0.0M
2025-01-17 2,064.07 2,065.92 2,051.41 2,061.04 0.0M
2025-01-16 2,065.24 2,068.10 2,053.23 2,056.31 0.0M
2025-01-15 2,026.04 2,060.07 2,025.92 2,057.77 0.0M
2025-01-14 2,014.25 2,025.33 2,011.29 2,019.99 0.0M
2025-01-13 1,994.96 2,005.90 1,987.49 2,003.83 0.0M
2025-01-10 2,001.38 2,008.13 1,991.62 1,993.83 0.0M
2025-01-09 1,993.53 2,003.15 1,972.57 1,999.98 0.0M
2025-01-08 2,010.33 2,014.26 1,988.66 1,999.89 0.0M
2025-01-07 1,998.74 2,018.40 1,995.77 2,006.64 0.0M
2025-01-03 1,983.62 1,998.30 1,979.08 1,988.79 0.0M
2025-01-02 1,963.72 1,981.36 1,955.23 1,980.10 0.0M