NASDAQ OMX Nordic Construction

NOMXNCRSEKNI
🏛️ 스웨덴 →
2,155.85
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
2021-12-30 3,049.03 3,062.43 3,041.01 3,055.70 0.0M
2021-12-29 3,046.54 3,062.18 3,034.50 3,050.23 0.0M
2021-12-28 3,030.30 3,050.61 3,026.06 3,043.50 0.0M
2021-12-27 2,985.76 3,029.10 2,978.15 3,021.91 0.0M
2021-12-23 2,958.00 2,986.63 2,957.78 2,985.65 0.0M
2021-12-22 2,931.83 2,946.96 2,913.77 2,946.96 0.0M
2021-12-21 2,912.16 2,930.81 2,902.33 2,922.17 0.0M
2021-12-20 2,866.52 2,901.59 2,856.32 2,888.54 0.0M
2021-12-17 2,939.28 2,961.98 2,896.41 2,930.28 0.0M
2021-12-16 2,978.50 2,986.72 2,944.02 2,949.04 0.0M
2021-12-15 2,906.38 2,940.50 2,904.35 2,935.18 0.0M
2021-12-14 2,965.75 2,975.86 2,888.65 2,893.46 0.0M
2021-12-13 2,991.16 3,012.12 2,951.10 2,957.11 0.0M
2021-12-10 2,995.53 3,010.29 2,980.80 2,986.12 0.0M
2021-12-09 3,006.25 3,038.45 3,003.87 3,010.67 0.0M
2021-12-08 3,034.18 3,062.36 2,995.31 3,003.44 0.0M
2021-12-07 2,994.44 3,043.87 2,994.44 3,029.61 0.0M
2021-12-06 2,984.82 2,997.20 2,939.45 2,966.24 0.0M
2021-12-03 2,985.77 2,994.57 2,944.37 2,948.34 0.0M
2021-12-02 2,975.64 2,987.32 2,936.44 2,978.59 0.0M
2021-12-01 2,961.57 3,006.18 2,934.38 3,001.77 0.0M
2021-11-30 2,945.80 2,995.06 2,928.23 2,947.82 0.0M
2021-11-29 2,961.04 2,993.05 2,957.81 2,967.79 0.0M
2021-11-26 2,930.92 2,990.42 2,928.61 2,937.59 0.0M
2021-11-25 3,005.05 3,044.42 2,998.58 3,028.38 0.0M
2021-11-24 2,988.10 3,009.14 2,967.53 2,999.47 0.0M
2021-11-23 3,008.25 3,020.52 2,960.14 2,978.17 0.0M
2021-11-22 3,076.84 3,081.88 3,029.82 3,031.57 0.0M
2021-11-19 3,061.97 3,071.58 3,048.70 3,069.18 0.0M
2021-11-18 3,060.78 3,076.55 3,042.85 3,053.27 0.0M
2021-11-17 3,023.75 3,063.64 3,016.97 3,041.20 0.0M
2021-11-16 3,034.90 3,047.98 3,008.14 3,042.75 0.0M
2021-11-15 3,017.78 3,027.34 3,005.68 3,027.34 0.0M
2021-11-12 3,001.33 3,023.92 2,987.45 3,022.69 0.0M
2021-11-11 2,970.65 2,999.08 2,958.86 2,997.29 0.0M
2021-11-10 2,972.03 2,974.84 2,943.98 2,970.38 0.0M
2021-11-09 2,966.40 2,989.77 2,961.77 2,964.72 0.0M
2021-11-08 2,931.25 2,963.60 2,926.87 2,963.60 0.0M
2021-11-05 2,943.87 2,948.36 2,922.80 2,924.46 0.0M
2021-11-04 2,918.59 2,945.22 2,887.78 2,944.81 0.0M
2021-11-03 2,885.74 2,902.03 2,880.64 2,900.79 0.0M
2021-11-02 2,853.80 2,892.34 2,841.50 2,889.28 0.0M
2021-11-01 2,866.20 2,871.10 2,847.97 2,850.42 0.0M
2021-10-29 2,859.46 2,864.02 2,814.15 2,848.85 0.0M
2021-10-28 2,831.50 2,866.48 2,823.05 2,866.48 0.0M
2021-10-27 2,788.81 2,837.72 2,787.76 2,830.03 0.0M
2021-10-26 2,826.51 2,845.81 2,811.46 2,829.52 0.0M
2021-10-25 2,826.54 2,828.49 2,801.06 2,814.82 0.0M
2021-10-22 2,796.30 2,825.48 2,775.77 2,823.09 0.0M
2021-10-21 2,769.23 2,798.97 2,756.06 2,790.00 0.0M
2021-10-20 2,777.94 2,795.65 2,753.44 2,785.64 0.0M
2021-10-19 2,776.41 2,793.41 2,759.20 2,781.44 0.0M
2021-10-18 2,763.93 2,767.96 2,741.00 2,763.73 0.0M
2021-10-15 2,739.61 2,769.82 2,726.91 2,769.82 0.0M
2021-10-14 2,720.55 2,743.00 2,709.60 2,726.55 0.0M
2021-10-13 2,652.21 2,709.54 2,631.51 2,705.11 0.0M
2021-10-12 2,581.95 2,664.38 2,567.23 2,663.88 0.0M
2021-10-11 2,613.03 2,613.16 2,569.03 2,606.80 0.0M
2021-10-08 2,654.31 2,659.23 2,612.02 2,619.90 0.0M
2021-10-07 2,640.29 2,656.03 2,625.75 2,652.45 0.0M
2021-10-06 2,615.45 2,615.45 2,564.56 2,608.11 0.0M
2021-10-05 2,626.54 2,639.01 2,602.03 2,637.57 0.0M
2021-10-04 2,661.19 2,669.08 2,628.64 2,633.11 0.0M
2021-10-01 2,612.36 2,670.16 2,600.95 2,664.71 0.0M
2021-09-30 2,676.41 2,699.32 2,644.57 2,653.71 0.0M
2021-09-29 2,670.29 2,708.07 2,660.03 2,660.55 0.0M
2021-09-28 2,752.07 2,752.07 2,659.44 2,670.32 0.0M
2021-09-27 2,795.58 2,805.22 2,755.90 2,756.10 0.0M
2021-09-24 2,824.77 2,827.06 2,774.75 2,780.50 0.0M
2021-09-23 2,827.18 2,836.99 2,813.77 2,832.00 0.0M
2021-09-22 2,815.73 2,826.60 2,784.53 2,803.23 0.0M
2021-09-21 2,781.96 2,808.66 2,770.14 2,800.64 0.0M
2021-09-20 2,851.04 2,854.28 2,775.31 2,785.03 0.0M
2021-09-17 2,924.51 2,936.62 2,877.35 2,880.61 0.0M
2021-09-16 2,895.66 2,909.32 2,892.09 2,908.42 0.0M
2021-09-15 2,952.71 2,955.27 2,880.62 2,885.64 0.0M
2021-09-14 2,941.94 2,954.63 2,922.26 2,952.69 0.0M
2021-09-13 2,940.30 2,962.18 2,929.52 2,933.32 0.0M
2021-09-10 2,951.40 2,959.98 2,921.08 2,930.42 0.0M
2021-09-09 2,895.37 2,943.71 2,886.81 2,933.61 0.0M
2021-09-08 2,927.24 2,930.98 2,876.88 2,878.09 0.0M
2021-09-07 2,971.02 2,973.84 2,933.59 2,949.87 0.0M
2021-09-06 2,964.64 2,978.36 2,956.56 2,971.90 0.0M
2021-09-03 2,971.62 2,983.15 2,939.88 2,957.71 0.0M
2021-09-02 2,974.22 3,001.46 2,974.22 2,987.52 0.0M
2021-09-01 2,978.16 2,984.72 2,961.46 2,972.50 0.0M
2021-08-31 2,987.13 2,987.92 2,941.65 2,955.74 0.0M
2021-08-30 2,973.73 2,991.22 2,969.08 2,980.23 0.0M
2021-08-27 2,923.74 2,971.35 2,921.90 2,969.89 0.0M
2021-08-26 2,916.30 2,940.43 2,915.74 2,933.40 0.0M
2021-08-25 2,942.38 2,949.89 2,923.45 2,931.36 0.0M
2021-08-24 2,967.72 2,974.85 2,929.11 2,949.21 0.0M
2021-08-23 2,982.63 2,988.27 2,923.12 2,966.35 0.0M
2021-08-20 2,939.95 2,972.04 2,916.59 2,966.16 0.0M
2021-08-19 2,931.11 2,960.92 2,899.46 2,932.50 0.0M
2021-08-18 2,941.11 2,955.46 2,934.57 2,937.77 0.0M
2021-08-17 2,932.86 2,939.50 2,921.87 2,937.29 0.0M
2021-08-16 2,938.51 2,949.88 2,930.68 2,940.67 0.0M
2021-08-13 2,931.07 2,957.24 2,930.58 2,944.81 0.0M
2021-08-12 2,912.09 2,929.61 2,911.63 2,928.48 0.0M
2021-08-11 2,895.74 2,920.38 2,893.22 2,911.82 0.0M
2021-08-10 2,873.13 2,893.31 2,871.69 2,884.04 0.0M
2021-08-09 2,861.85 2,872.36 2,849.00 2,867.81 0.0M
2021-08-06 2,886.28 2,887.04 2,862.21 2,865.66 0.0M
2021-08-05 2,878.96 2,905.40 2,878.96 2,884.96 0.0M
2021-08-04 2,853.70 2,881.80 2,844.45 2,876.26 0.0M
2021-08-03 2,839.95 2,850.57 2,833.00 2,843.73 0.0M
2021-08-02 2,828.56 2,844.02 2,824.48 2,840.30 0.0M
2021-07-30 2,787.75 2,823.80 2,776.83 2,817.34 0.0M
2021-07-29 2,814.09 2,817.14 2,801.05 2,807.08 0.0M
2021-07-28 2,796.97 2,814.47 2,787.08 2,809.13 0.0M
2021-07-27 2,801.56 2,810.92 2,789.33 2,795.17 0.0M
2021-07-26 2,829.08 2,837.40 2,804.11 2,808.54 0.0M
2021-07-23 2,815.32 2,836.92 2,814.19 2,836.03 0.0M
2021-07-22 2,785.16 2,805.35 2,782.89 2,798.71 0.0M
2021-07-21 2,750.45 2,781.89 2,749.76 2,773.86 0.0M
2021-07-20 2,726.29 2,753.51 2,719.80 2,747.18 0.0M
2021-07-19 2,742.68 2,742.68 2,688.07 2,695.79 0.0M
2021-07-16 2,746.30 2,757.13 2,732.24 2,746.56 0.0M
2021-07-15 2,737.03 2,749.69 2,727.87 2,739.89 0.0M
2021-07-14 2,753.49 2,753.49 2,727.42 2,738.99 0.0M
2021-07-13 2,747.99 2,759.53 2,731.36 2,756.38 0.0M
2021-07-12 2,705.54 2,746.91 2,705.28 2,746.91 0.0M
2021-07-09 2,656.05 2,701.93 2,656.05 2,701.16 0.0M
2021-07-08 2,679.18 2,689.91 2,632.36 2,647.60 0.0M
2021-07-07 2,657.71 2,684.09 2,654.56 2,683.99 0.0M
2021-07-06 2,625.58 2,656.93 2,621.23 2,644.18 0.0M
2021-07-05 2,599.10 2,628.49 2,594.42 2,627.24 0.0M
2021-07-02 2,594.59 2,603.13 2,588.09 2,599.44 0.0M
2021-07-01 2,563.13 2,588.87 2,557.38 2,585.70 0.0M
2021-06-30 2,589.37 2,591.19 2,552.11 2,555.90 0.0M
2021-06-29 2,569.21 2,596.16 2,568.99 2,587.57 0.0M
2021-06-28 2,612.03 2,612.57 2,568.14 2,570.96 0.0M
2021-06-24 2,570.56 2,600.01 2,566.57 2,599.12 0.0M
2021-06-23 2,604.48 2,606.81 2,567.40 2,573.66 0.0M
2021-06-22 2,588.54 2,599.93 2,569.59 2,599.93 0.0M
2021-06-21 2,576.99 2,598.48 2,567.50 2,587.08 0.0M
2021-06-18 2,594.33 2,623.00 2,587.60 2,591.31 0.0M
2021-06-17 2,625.86 2,630.89 2,600.27 2,610.36 0.0M
2021-06-16 2,643.35 2,653.28 2,627.46 2,637.72 0.0M
2021-06-15 2,652.01 2,658.12 2,641.97 2,650.53 0.0M
2021-06-14 2,618.67 2,641.46 2,617.21 2,641.46 0.0M
2021-06-11 2,608.72 2,614.20 2,593.33 2,610.52 0.0M
2021-06-10 2,617.42 2,617.50 2,595.32 2,609.65 0.0M
2021-06-09 2,615.75 2,622.57 2,604.73 2,615.40 0.0M
2021-06-08 2,584.52 2,611.01 2,581.23 2,610.03 0.0M
2021-06-07 2,582.03 2,585.91 2,575.22 2,584.92 0.0M
2021-06-04 2,568.12 2,584.94 2,565.86 2,580.32 0.0M
2021-06-03 2,570.45 2,571.43 2,548.26 2,567.86 0.0M
2021-06-02 2,574.27 2,586.58 2,562.75 2,566.48 0.0M
2021-06-01 2,548.28 2,577.33 2,546.68 2,569.32 0.0M
2021-05-31 2,534.08 2,557.34 2,530.02 2,537.03 0.0M
2021-05-28 2,522.64 2,537.70 2,519.41 2,534.79 0.0M
2021-05-27 2,519.87 2,536.59 2,516.59 2,516.59 0.0M
2021-05-26 2,548.82 2,557.14 2,510.07 2,514.21 0.0M
2021-05-25 2,526.76 2,584.39 2,526.28 2,548.81 0.0M
2021-05-24 2,516.06 2,530.40 2,509.94 2,524.34 0.0M
2021-05-21 2,496.56 2,516.90 2,482.71 2,510.53 0.0M
2021-05-20 2,455.77 2,490.68 2,452.35 2,490.68 0.0M
2021-05-19 2,462.74 2,465.66 2,437.07 2,444.77 0.0M
2021-05-18 2,454.54 2,481.96 2,454.44 2,481.91 0.0M
2021-05-17 2,461.08 2,469.99 2,442.06 2,445.78 0.0M
2021-05-14 2,470.22 2,473.48 2,442.86 2,458.60 0.0M
2021-05-12 2,418.11 2,457.86 2,417.41 2,450.93 0.0M
2021-05-11 2,461.45 2,467.06 2,407.99 2,415.66 0.0M
2021-05-10 2,486.80 2,489.94 2,470.83 2,483.25 0.0M
2021-05-07 2,481.92 2,488.76 2,473.91 2,479.47 0.0M
2021-05-06 2,441.07 2,461.40 2,435.48 2,461.40 0.0M
2021-05-05 2,408.79 2,441.40 2,408.29 2,439.41 0.0M
2021-05-04 2,424.21 2,429.66 2,391.88 2,393.72 0.0M
2021-05-03 2,385.55 2,420.50 2,380.79 2,420.20 0.0M
2021-04-30 2,404.35 2,417.95 2,379.58 2,380.58 0.0M
2021-04-29 2,404.33 2,413.82 2,390.06 2,394.60 0.0M
2021-04-28 2,434.10 2,435.72 2,374.06 2,397.95 0.0M
2021-04-27 2,434.45 2,437.22 2,420.76 2,436.48 0.0M
2021-04-26 2,438.40 2,449.16 2,427.04 2,434.49 0.0M
2021-04-23 2,431.10 2,446.15 2,424.54 2,434.17 0.0M
2021-04-22 2,410.27 2,436.75 2,404.37 2,436.75 0.0M
2021-04-21 2,403.01 2,416.79 2,393.92 2,403.40 0.0M
2021-04-20 2,406.97 2,422.44 2,387.10 2,393.62 0.0M
2021-04-19 2,416.87 2,434.86 2,405.38 2,411.73 0.0M
2021-04-16 2,378.67 2,416.75 2,375.15 2,416.75 0.0M
2021-04-15 2,371.84 2,390.76 2,371.82 2,379.67 0.0M
2021-04-14 2,394.40 2,395.22 2,370.47 2,370.47 0.0M
2021-04-13 2,377.16 2,393.96 2,367.50 2,393.96 0.0M
2021-04-12 2,382.39 2,391.17 2,369.47 2,374.45 0.0M
2021-04-09 2,372.21 2,384.30 2,364.28 2,384.29 0.0M
2021-04-08 2,356.56 2,368.77 2,355.61 2,366.73 0.0M
2021-04-07 2,342.48 2,353.09 2,335.04 2,352.49 0.0M
2021-04-06 2,336.80 2,338.88 2,326.23 2,338.38 0.0M
2021-04-01 2,288.17 2,313.82 2,281.41 2,312.89 0.0M
2021-03-31 2,277.20 2,300.53 2,272.85 2,282.21 0.0M
2021-03-30 2,269.63 2,281.61 2,264.18 2,281.26 0.0M
2021-03-29 2,276.03 2,281.33 2,261.11 2,264.00 0.0M
2021-03-26 2,265.25 2,278.12 2,259.59 2,276.49 0.0M
2021-03-25 2,238.07 2,264.46 2,227.05 2,244.12 0.0M
2021-03-24 2,218.47 2,239.26 2,213.28 2,236.93 0.0M
2021-03-23 2,205.03 2,233.93 2,195.73 2,225.26 0.0M
2021-03-22 2,210.87 2,216.50 2,197.67 2,206.12 0.0M
2021-03-19 2,193.57 2,228.14 2,187.83 2,217.54 0.0M
2021-03-18 2,213.00 2,221.17 2,199.85 2,206.76 0.0M
2021-03-17 2,239.68 2,239.92 2,210.34 2,214.17 0.0M
2021-03-16 2,232.56 2,246.27 2,229.26 2,241.93 0.0M
2021-03-15 2,222.37 2,237.76 2,218.46 2,221.85 0.0M
2021-03-12 2,219.51 2,224.05 2,210.45 2,219.99 0.0M
2021-03-11 2,207.85 2,230.08 2,203.71 2,227.88 0.0M
2021-03-10 2,177.24 2,213.48 2,171.37 2,204.19 0.0M
2021-03-09 2,157.01 2,190.22 2,152.22 2,183.77 0.0M
2021-03-08 2,126.55 2,168.51 2,119.76 2,163.87 0.0M
2021-03-05 2,119.43 2,131.54 2,106.42 2,119.68 0.0M
2021-03-04 2,117.35 2,133.31 2,115.07 2,130.70 0.0M
2021-03-03 2,130.77 2,149.51 2,117.80 2,127.68 0.0M
2021-03-02 2,108.98 2,129.02 2,105.88 2,121.14 0.0M
2021-03-01 2,075.41 2,111.87 2,075.41 2,111.87 0.0M
2021-02-26 2,043.60 2,073.23 2,033.13 2,059.98 0.0M
2021-02-25 2,079.32 2,082.44 2,064.98 2,073.32 0.0M
2021-02-24 2,086.33 2,095.66 2,069.17 2,072.84 0.0M
2021-02-23 2,095.91 2,107.60 2,049.15 2,086.70 0.0M
2021-02-22 2,100.75 2,100.75 2,077.94 2,091.65 0.0M
2021-02-19 2,110.03 2,112.13 2,089.44 2,111.42 0.0M
2021-02-18 2,123.66 2,137.72 2,099.14 2,106.73 0.0M
2021-02-17 2,153.95 2,156.10 2,124.05 2,125.96 0.0M
2021-02-16 2,191.42 2,197.25 2,157.19 2,158.75 0.0M
2021-02-15 2,179.92 2,195.00 2,166.54 2,193.81 0.0M
2021-02-12 2,161.21 2,175.54 2,155.47 2,169.54 0.0M
2021-02-11 2,141.46 2,164.10 2,126.19 2,164.02 0.0M
2021-02-10 2,163.20 2,167.62 2,134.66 2,140.00 0.0M
2021-02-09 2,182.05 2,182.48 2,157.12 2,162.29 0.0M
2021-02-08 2,196.48 2,196.73 2,173.47 2,179.69 0.0M
2021-02-05 2,165.38 2,201.25 2,162.78 2,164.67 0.0M
2021-02-04 2,179.87 2,189.98 2,170.58 2,189.62 0.0M
2021-02-03 2,198.20 2,201.70 2,177.64 2,180.47 0.0M
2021-02-02 2,170.21 2,187.23 2,167.44 2,183.63 0.0M
2021-02-01 2,131.57 2,159.32 2,129.47 2,158.33 0.0M
2021-01-29 2,154.37 2,154.37 2,121.69 2,124.20 0.0M
2021-01-28 2,140.78 2,179.86 2,108.04 2,177.83 0.0M
2021-01-27 2,175.37 2,180.02 2,133.34 2,154.70 0.0M
2021-01-26 2,170.95 2,192.61 2,165.16 2,176.19 0.0M
2021-01-25 2,205.31 2,205.32 2,165.61 2,175.06 0.0M
2021-01-22 2,192.37 2,198.33 2,177.98 2,197.03 0.0M
2021-01-21 2,213.70 2,220.50 2,197.58 2,200.66 0.0M
2021-01-20 2,200.48 2,209.25 2,190.78 2,202.36 0.0M
2021-01-19 2,190.06 2,195.97 2,185.62 2,192.55 0.0M
2021-01-18 2,169.97 2,184.49 2,167.13 2,182.18 0.0M
2021-01-15 2,191.44 2,191.97 2,160.37 2,169.13 0.0M
2021-01-14 2,195.39 2,200.63 2,182.69 2,196.03 0.0M
2021-01-13 2,167.55 2,196.81 2,162.66 2,196.21 0.0M
2021-01-12 2,168.55 2,176.46 2,152.58 2,163.40 0.0M
2021-01-11 2,188.33 2,197.12 2,165.39 2,165.62 0.0M
2021-01-08 2,177.56 2,190.79 2,175.03 2,187.67 0.0M
2021-01-07 2,139.69 2,164.31 2,125.44 2,160.08 0.0M
2021-01-06 2,109.69 2,112.09 2,108.84 2,111.56 0.0M
2021-01-05 2,118.23 2,131.33 2,107.40 2,108.67 0.0M
2021-01-04 2,135.00 2,152.81 2,127.07 2,130.92 0.0M