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
2024-12-30 2,286.23 2,300.76 2,280.80 2,296.26 0.0M
2024-12-27 2,283.56 2,299.13 2,276.07 2,294.95 0.0M
2024-12-23 2,271.97 2,286.95 2,262.06 2,281.48 0.0M
2024-12-20 2,253.08 2,280.05 2,237.31 2,278.21 0.0M
2024-12-19 2,300.51 2,311.14 2,262.10 2,265.47 0.0M
2024-12-18 2,338.03 2,362.61 2,336.98 2,347.65 0.0M
2024-12-17 2,337.44 2,342.91 2,323.01 2,334.26 0.0M
2024-12-16 2,355.08 2,357.92 2,334.00 2,346.81 0.0M
2024-12-13 2,377.46 2,388.03 2,356.25 2,358.68 0.0M
2024-12-12 2,396.06 2,402.71 2,372.05 2,379.31 0.0M
2024-12-11 2,380.13 2,403.38 2,374.51 2,392.30 0.0M
2024-12-10 2,388.03 2,396.98 2,372.92 2,387.43 0.0M
2024-12-09 2,427.21 2,432.45 2,393.65 2,398.99 0.0M
2024-12-06 2,388.86 2,421.94 2,388.33 2,420.23 0.0M
2024-12-05 2,411.24 2,422.95 2,393.48 2,395.87 0.0M
2024-12-04 2,406.88 2,417.41 2,402.82 2,416.02 0.0M
2024-12-03 2,396.13 2,415.57 2,392.70 2,403.85 0.0M
2024-12-02 2,364.71 2,409.08 2,360.37 2,395.39 0.0M
2024-11-29 2,370.00 2,381.61 2,363.40 2,376.17 0.0M
2024-11-28 2,369.81 2,385.76 2,367.79 2,371.82 0.0M
2024-11-27 2,337.35 2,354.96 2,325.00 2,351.51 0.0M
2024-11-26 2,360.36 2,362.08 2,333.61 2,342.96 0.0M
2024-11-25 2,382.85 2,391.46 2,367.27 2,386.09 0.0M
2024-11-22 2,332.37 2,362.13 2,325.53 2,359.70 0.0M
2024-11-21 2,338.22 2,339.14 2,308.36 2,325.42 0.0M
2024-11-20 2,365.36 2,380.79 2,335.32 2,337.85 0.0M
2024-11-19 2,370.00 2,382.39 2,327.94 2,351.35 0.0M
2024-11-18 2,387.04 2,387.04 2,349.38 2,359.95 0.0M
2024-11-15 2,424.61 2,461.70 2,393.20 2,397.25 0.0M
2024-11-14 2,405.00 2,447.25 2,402.17 2,437.48 0.0M
2024-11-13 2,400.83 2,418.22 2,383.15 2,404.26 0.0M
2024-11-12 2,449.01 2,450.10 2,404.36 2,408.17 0.0M
2024-11-11 2,449.54 2,480.67 2,447.56 2,465.41 0.0M
2024-11-08 2,436.24 2,449.36 2,421.15 2,433.76 0.0M
2024-11-07 2,409.03 2,447.99 2,409.03 2,431.46 0.0M
2024-11-06 2,450.32 2,484.17 2,395.35 2,395.35 0.0M
2024-11-05 2,463.01 2,467.30 2,442.47 2,461.92 0.0M
2024-11-04 2,439.10 2,469.30 2,439.10 2,466.33 0.0M
2024-11-01 2,419.48 2,443.57 2,418.80 2,434.18 0.0M
2024-10-31 2,418.50 2,434.35 2,404.78 2,415.72 0.0M
2024-10-30 2,456.22 2,466.38 2,436.75 2,438.15 0.0M
2024-10-29 2,496.31 2,501.70 2,457.85 2,460.22 0.0M
2024-10-28 2,450.39 2,492.05 2,441.99 2,488.35 0.0M
2024-10-25 2,402.76 2,441.61 2,399.24 2,434.31 0.0M
2024-10-24 2,410.34 2,434.04 2,409.06 2,410.02 0.0M
2024-10-23 2,421.94 2,441.48 2,383.75 2,414.26 0.0M
2024-10-22 2,448.38 2,448.88 2,393.34 2,421.50 0.0M
2024-10-21 2,489.07 2,498.62 2,452.17 2,455.19 0.0M
2024-10-18 2,484.14 2,495.03 2,473.10 2,481.76 0.0M
2024-10-17 2,478.89 2,498.53 2,469.41 2,485.16 0.0M
2024-10-16 2,462.90 2,479.02 2,452.48 2,478.06 0.0M
2024-10-15 2,488.61 2,505.94 2,472.89 2,475.66 0.0M
2024-10-14 2,480.43 2,487.01 2,456.57 2,486.38 0.0M
2024-10-11 2,474.69 2,489.74 2,466.36 2,483.10 0.0M
2024-10-10 2,493.33 2,502.49 2,448.14 2,470.87 0.0M
2024-10-09 2,502.94 2,513.69 2,496.28 2,508.19 0.0M
2024-10-08 2,496.24 2,516.24 2,491.64 2,508.87 0.0M
2024-10-07 2,522.23 2,524.49 2,492.69 2,510.16 0.0M
2024-10-04 2,533.54 2,555.06 2,515.88 2,517.19 0.0M
2024-10-03 2,553.09 2,563.57 2,524.31 2,530.85 0.0M
2024-10-02 2,569.88 2,572.14 2,546.67 2,564.82 0.0M
2024-10-01 2,580.20 2,599.93 2,556.21 2,565.08 0.0M
2024-09-30 2,561.27 2,574.51 2,549.18 2,572.00 0.0M
2024-09-27 2,574.75 2,580.18 2,556.72 2,568.13 0.0M
2024-09-26 2,569.06 2,589.35 2,552.75 2,575.94 0.0M
2024-09-25 2,501.89 2,544.83 2,501.89 2,542.44 0.0M
2024-09-24 2,512.37 2,516.29 2,492.63 2,504.99 0.0M
2024-09-23 2,467.37 2,498.06 2,452.78 2,492.71 0.0M
2024-09-20 2,467.14 2,484.31 2,459.25 2,468.16 0.0M
2024-09-19 2,458.42 2,478.64 2,454.64 2,466.33 0.0M
2024-09-18 2,444.15 2,444.39 2,418.47 2,426.10 0.0M
2024-09-17 2,420.43 2,454.26 2,420.22 2,445.84 0.0M
2024-09-16 2,407.51 2,418.49 2,404.25 2,412.62 0.0M
2024-09-13 2,377.93 2,417.61 2,373.54 2,416.06 0.0M
2024-09-12 2,383.41 2,396.03 2,364.45 2,378.80 0.0M
2024-09-11 2,369.29 2,380.84 2,340.15 2,348.64 0.0M
2024-09-10 2,342.43 2,382.47 2,339.54 2,367.19 0.0M
2024-09-09 2,351.38 2,357.36 2,340.01 2,346.20 0.0M
2024-09-06 2,348.48 2,378.93 2,330.92 2,345.30 0.0M
2024-09-05 2,370.60 2,386.37 2,359.79 2,368.71 0.0M
2024-09-04 2,364.48 2,399.91 2,358.14 2,381.57 0.0M
2024-09-03 2,422.06 2,437.97 2,389.35 2,399.39 0.0M
2024-09-02 2,421.32 2,426.29 2,390.34 2,423.81 0.0M
2024-08-30 2,410.48 2,434.02 2,410.48 2,425.54 0.0M
2024-08-29 2,407.31 2,421.64 2,402.87 2,411.44 0.0M
2024-08-28 2,400.32 2,416.61 2,395.43 2,406.45 0.0M
2024-08-27 2,421.60 2,428.25 2,400.29 2,400.79 0.0M
2024-08-26 2,404.97 2,424.07 2,398.00 2,420.02 0.0M
2024-08-23 2,361.96 2,403.04 2,361.43 2,401.39 0.0M
2024-08-22 2,337.46 2,368.39 2,337.46 2,359.30 0.0M
2024-08-21 2,361.22 2,367.45 2,330.48 2,339.92 0.0M
2024-08-20 2,373.41 2,378.93 2,356.47 2,359.20 0.0M
2024-08-19 2,335.64 2,360.83 2,333.86 2,359.23 0.0M
2024-08-16 2,342.94 2,394.73 2,332.22 2,333.12 0.0M
2024-08-15 2,339.30 2,349.02 2,321.80 2,337.60 0.0M
2024-08-14 2,320.73 2,336.41 2,313.96 2,326.29 0.0M
2024-08-13 2,308.36 2,311.82 2,278.26 2,309.16 0.0M
2024-08-12 2,306.37 2,316.90 2,282.49 2,292.72 0.0M
2024-08-09 2,272.65 2,318.75 2,272.02 2,297.74 0.0M
2024-08-08 2,246.59 2,269.84 2,229.89 2,266.06 0.0M
2024-08-07 2,238.13 2,277.41 2,237.65 2,263.00 0.0M
2024-08-06 2,255.02 2,264.66 2,200.21 2,223.23 0.0M
2024-08-05 2,191.63 2,239.04 2,166.12 2,231.29 0.0M
2024-08-02 2,314.91 2,314.91 2,269.93 2,280.23 0.0M
2024-08-01 2,387.29 2,397.11 2,336.38 2,336.71 0.0M
2024-07-31 2,401.34 2,420.27 2,394.11 2,394.11 0.0M
2024-07-30 2,381.69 2,395.23 2,379.89 2,391.69 0.0M
2024-07-29 2,381.45 2,393.52 2,374.32 2,378.60 0.0M
2024-07-26 2,344.20 2,378.03 2,332.44 2,369.53 0.0M
2024-07-25 2,343.96 2,345.36 2,313.52 2,341.83 0.0M
2024-07-24 2,379.11 2,390.70 2,365.60 2,371.36 0.0M
2024-07-23 2,406.42 2,406.44 2,380.21 2,392.77 0.0M
2024-07-22 2,376.86 2,416.17 2,376.76 2,397.55 0.0M
2024-07-19 2,391.70 2,397.19 2,363.82 2,363.82 0.0M
2024-07-18 2,366.89 2,404.02 2,345.31 2,383.28 0.0M
2024-07-17 2,313.42 2,375.67 2,312.19 2,362.86 0.0M
2024-07-16 2,331.46 2,358.89 2,319.75 2,346.45 0.0M
2024-07-15 2,366.47 2,377.39 2,333.15 2,338.34 0.0M
2024-07-12 2,344.31 2,381.56 2,328.64 2,379.16 0.0M
2024-07-11 2,314.21 2,340.97 2,293.10 2,335.90 0.0M
2024-07-10 2,287.93 2,308.67 2,277.39 2,299.46 0.0M
2024-07-09 2,295.49 2,308.89 2,274.97 2,279.47 0.0M
2024-07-08 2,279.16 2,304.64 2,270.64 2,295.25 0.0M
2024-07-05 2,290.49 2,308.71 2,276.91 2,280.46 0.0M
2024-07-04 2,275.12 2,290.77 2,269.43 2,280.13 0.0M
2024-07-03 2,239.08 2,272.81 2,237.22 2,268.48 0.0M
2024-07-02 2,239.20 2,242.10 2,222.78 2,228.10 0.0M
2024-07-01 2,269.08 2,272.77 2,236.54 2,246.69 0.0M
2024-06-28 2,235.16 2,246.03 2,229.10 2,240.33 0.0M
2024-06-27 2,214.22 2,234.17 2,207.64 2,225.83 0.0M
2024-06-26 2,242.03 2,242.98 2,204.28 2,215.25 0.0M
2024-06-25 2,246.73 2,250.29 2,222.41 2,223.08 0.0M
2024-06-24 2,234.17 2,258.89 2,223.39 2,254.82 0.0M
2024-06-23 2,261.09 2,257.31 2,257.31 2,257.31 0.0M
2024-06-21 2,261.09 2,261.10 2,255.80 2,257.31 0.0M
2024-06-20 2,229.24 2,263.81 2,229.24 2,261.65 0.0M
2024-06-19 2,248.86 2,248.86 2,226.47 2,227.46 0.0M
2024-06-18 2,256.45 2,262.30 2,229.42 2,249.73 0.0M
2024-06-17 2,259.81 2,269.96 2,230.03 2,244.89 0.0M
2024-06-15 2,299.53 2,248.77 2,248.77 2,248.77 0.0M
2024-06-14 2,299.53 2,300.27 2,245.03 2,248.77 0.0M
2024-06-13 2,327.89 2,339.30 2,295.25 2,296.07 0.0M
2024-06-12 2,286.67 2,347.58 2,276.37 2,335.32 0.0M
2024-06-11 2,292.39 2,297.53 2,279.17 2,279.17 0.0M
2024-06-10 2,285.91 2,288.03 2,262.39 2,284.06 0.0M
2024-06-07 2,327.70 2,327.70 2,273.99 2,298.34 0.0M
2024-06-06 2,335.53 2,340.54 2,332.15 2,333.15 0.0M
2024-06-05 2,339.38 2,344.58 2,318.77 2,330.24 0.0M
2024-06-04 2,329.83 2,338.91 2,313.46 2,326.61 0.0M
2024-06-03 2,346.87 2,354.22 2,332.68 2,345.50 0.0M
2024-05-31 2,322.27 2,332.82 2,309.29 2,320.26 0.0M
2024-05-30 2,290.42 2,328.15 2,282.44 2,322.40 0.0M
2024-05-29 2,339.21 2,339.89 2,300.21 2,300.21 0.0M
2024-05-28 2,368.92 2,382.01 2,344.63 2,348.16 0.0M
2024-05-27 2,355.43 2,366.97 2,350.83 2,366.97 0.0M
2024-05-24 2,340.85 2,360.43 2,337.16 2,356.35 0.0M
2024-05-23 2,386.02 2,394.29 2,356.07 2,360.69 0.0M
2024-05-22 2,363.09 2,385.31 2,347.53 2,384.62 0.0M
2024-05-21 2,373.08 2,378.28 2,347.97 2,357.88 0.0M
2024-05-20 2,371.03 2,388.80 2,369.18 2,376.26 0.0M
2024-05-17 2,406.01 2,411.15 2,370.64 2,370.64 0.0M
2024-05-16 2,405.06 2,439.70 2,399.25 2,423.35 0.0M
2024-05-15 2,396.73 2,431.24 2,393.42 2,406.96 0.0M
2024-05-14 2,366.04 2,390.17 2,356.81 2,386.22 0.0M
2024-05-13 2,366.03 2,378.24 2,360.13 2,368.51 0.0M
2024-05-10 2,350.76 2,378.43 2,342.64 2,363.63 0.0M
2024-05-08 2,332.88 2,362.49 2,327.50 2,337.59 0.0M
2024-05-07 2,310.06 2,343.71 2,298.20 2,343.71 0.0M
2024-05-06 2,285.52 2,296.35 2,271.08 2,295.25 0.0M
2024-05-03 2,260.06 2,294.00 2,226.44 2,284.28 0.0M
2024-05-02 2,244.13 2,257.19 2,232.08 2,252.98 0.0M
2024-05-01 2,257.95 2,259.08 2,256.22 2,257.42 0.0M
2024-04-30 2,255.22 2,263.70 2,237.12 2,257.78 0.0M
2024-04-29 2,253.22 2,265.57 2,241.52 2,260.57 0.0M
2024-04-26 2,208.50 2,250.96 2,202.23 2,244.34 0.0M
2024-04-25 2,215.98 2,221.61 2,167.86 2,186.85 0.0M
2024-04-24 2,278.26 2,281.36 2,223.36 2,226.70 0.0M
2024-04-23 2,258.58 2,283.75 2,250.89 2,283.75 0.0M
2024-04-22 2,243.94 2,252.41 2,234.11 2,246.89 0.0M
2024-04-19 2,201.79 2,224.52 2,196.12 2,224.52 0.0M
2024-04-18 2,219.81 2,223.70 2,197.37 2,221.07 0.0M
2024-04-17 2,204.04 2,232.65 2,202.64 2,215.43 0.0M
2024-04-16 2,224.08 2,240.47 2,209.36 2,217.72 0.0M
2024-04-15 2,240.10 2,279.38 2,237.02 2,251.36 0.0M
2024-04-12 2,270.42 2,284.62 2,227.54 2,234.59 0.0M
2024-04-11 2,237.50 2,252.99 2,209.40 2,237.30 0.0M
2024-04-10 2,287.87 2,301.12 2,225.65 2,247.14 0.0M
2024-04-09 2,283.14 2,289.13 2,268.40 2,272.33 0.0M
2024-04-08 2,276.65 2,305.42 2,268.78 2,298.06 0.0M
2024-04-05 2,264.59 2,283.18 2,259.78 2,274.49 0.0M
2024-04-04 2,306.60 2,308.87 2,289.73 2,298.30 0.0M
2024-04-03 2,306.10 2,312.77 2,285.73 2,306.27 0.0M
2024-04-02 2,332.03 2,337.33 2,294.67 2,298.15 0.0M
2024-03-28 2,337.45 2,351.26 2,331.89 2,334.65 0.0M
2024-03-27 2,330.48 2,339.51 2,315.09 2,336.26 0.0M
2024-03-26 2,312.42 2,333.24 2,303.63 2,327.96 0.0M
2024-03-25 2,323.93 2,333.67 2,305.45 2,315.93 0.0M
2024-03-22 2,331.56 2,366.84 2,327.50 2,329.17 0.0M
2024-03-21 2,328.77 2,345.98 2,322.19 2,336.87 0.0M
2024-03-20 2,264.83 2,290.98 2,255.63 2,289.50 0.0M
2024-03-19 2,237.36 2,276.05 2,233.45 2,276.05 0.0M
2024-03-18 2,268.42 2,273.94 2,234.87 2,238.30 0.0M
2024-03-15 2,273.45 2,279.35 2,254.95 2,269.19 0.0M
2024-03-14 2,285.07 2,304.10 2,271.25 2,272.58 0.0M
2024-03-13 2,277.38 2,283.43 2,262.47 2,278.63 0.0M
2024-03-12 2,284.44 2,303.92 2,272.08 2,285.09 0.0M
2024-03-11 2,262.31 2,290.85 2,258.91 2,279.80 0.0M
2024-03-08 2,234.00 2,285.95 2,227.75 2,279.36 0.0M
2024-03-07 2,188.63 2,240.19 2,170.83 2,228.18 0.0M
2024-03-06 2,184.34 2,215.82 2,182.08 2,197.82 0.0M
2024-03-05 2,198.92 2,205.49 2,181.90 2,184.35 0.0M
2024-03-04 2,220.98 2,221.30 2,191.65 2,197.86 0.0M
2024-03-01 2,199.08 2,218.46 2,197.02 2,218.00 0.0M
2024-02-29 2,189.61 2,203.00 2,180.32 2,188.28 0.0M
2024-02-28 2,182.77 2,187.29 2,162.37 2,177.54 0.0M
2024-02-27 2,171.86 2,192.14 2,171.86 2,185.43 0.0M
2024-02-26 2,194.82 2,194.82 2,168.03 2,168.03 0.0M
2024-02-23 2,197.19 2,203.52 2,174.83 2,187.50 0.0M
2024-02-22 2,195.74 2,206.54 2,166.99 2,198.62 0.0M
2024-02-21 2,195.68 2,199.29 2,174.37 2,177.62 0.0M
2024-02-20 2,185.12 2,198.78 2,172.28 2,198.78 0.0M
2024-02-19 2,180.88 2,207.57 2,177.43 2,189.38 0.0M
2024-02-16 2,229.86 2,235.64 2,181.01 2,191.57 0.0M
2024-02-15 2,214.65 2,250.94 2,212.37 2,242.19 0.0M
2024-02-14 2,176.09 2,206.97 2,172.47 2,196.32 0.0M
2024-02-13 2,229.04 2,233.17 2,168.12 2,192.08 0.0M
2024-02-12 2,209.17 2,233.62 2,199.10 2,222.88 0.0M
2024-02-09 2,208.01 2,229.98 2,190.17 2,193.55 0.0M
2024-02-08 2,191.40 2,202.41 2,187.32 2,197.92 0.0M
2024-02-07 2,155.60 2,207.18 2,147.01 2,190.07 0.0M
2024-02-06 2,180.32 2,185.21 2,150.97 2,178.97 0.0M
2024-02-05 2,187.46 2,195.07 2,157.88 2,161.62 0.0M
2024-02-02 2,235.21 2,239.93 2,185.15 2,189.23 0.0M
2024-02-01 2,196.74 2,233.23 2,170.74 2,214.85 0.0M
2024-01-31 2,213.11 2,229.34 2,204.17 2,216.71 0.0M
2024-01-30 2,230.62 2,233.36 2,207.53 2,214.45 0.0M
2024-01-29 2,188.36 2,211.19 2,168.99 2,201.85 0.0M
2024-01-26 2,179.20 2,200.27 2,160.39 2,195.36 0.0M
2024-01-25 2,153.29 2,183.12 2,149.55 2,181.27 0.0M
2024-01-24 2,170.23 2,177.26 2,155.64 2,162.68 0.0M
2024-01-23 2,162.18 2,167.25 2,135.38 2,142.57 0.0M
2024-01-22 2,146.75 2,163.76 2,132.27 2,148.96 0.0M
2024-01-19 2,158.10 2,164.39 2,117.51 2,126.08 0.0M
2024-01-18 2,121.53 2,142.19 2,107.74 2,138.87 0.0M
2024-01-17 2,123.77 2,125.87 2,103.62 2,116.06 0.0M
2024-01-16 2,167.46 2,179.84 2,145.31 2,153.07 0.0M
2024-01-15 2,218.81 2,222.92 2,169.91 2,179.82 0.0M
2024-01-12 2,211.55 2,241.81 2,210.50 2,219.13 0.0M
2024-01-11 2,239.56 2,251.25 2,194.41 2,197.92 0.0M
2024-01-10 2,202.76 2,229.57 2,202.27 2,224.46 0.0M
2024-01-09 2,249.48 2,254.07 2,214.00 2,224.03 0.0M
2024-01-08 2,230.27 2,248.36 2,198.72 2,248.36 0.0M
2024-01-05 2,240.22 2,247.94 2,214.77 2,224.40 0.0M
2024-01-04 2,241.96 2,269.10 2,235.22 2,246.80 0.0M
2024-01-03 2,293.27 2,297.20 2,225.18 2,240.28 0.0M
2024-01-02 2,322.41 2,331.54 2,288.14 2,298.75 0.0M