NASDAQ OMX Nordic Construction

NOMXNCRSEK
🏛️ 스웨덴 →
1,553.72
마지막 업데이트: 2025-10-02
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 1,556.58 1,569.68 1,524.95 1,524.95 0.0M
2022-12-29 1,535.07 1,565.98 1,526.54 1,565.98 0.0M
2022-12-28 1,543.93 1,559.20 1,538.09 1,540.08 0.0M
2022-12-27 1,544.70 1,560.41 1,537.75 1,547.88 0.0M
2022-12-23 1,520.16 1,545.81 1,517.02 1,535.98 0.0M
2022-12-22 1,529.94 1,536.91 1,507.64 1,516.35 0.0M
2022-12-21 1,502.79 1,534.25 1,497.90 1,530.24 0.0M
2022-12-20 1,487.66 1,497.95 1,469.71 1,489.11 0.0M
2022-12-19 1,531.26 1,535.31 1,503.00 1,509.23 0.0M
2022-12-16 1,554.36 1,563.86 1,517.71 1,527.23 0.0M
2022-12-15 1,589.30 1,600.73 1,555.09 1,555.09 0.0M
2022-12-14 1,610.06 1,631.78 1,593.10 1,620.19 0.0M
2022-12-13 1,586.29 1,645.95 1,564.27 1,615.29 0.0M
2022-12-12 1,579.65 1,588.54 1,566.62 1,579.18 0.0M
2022-12-09 1,573.75 1,593.44 1,564.52 1,586.75 0.0M
2022-12-08 1,566.84 1,576.00 1,546.89 1,562.79 0.0M
2022-12-07 1,580.38 1,581.23 1,556.13 1,566.52 0.0M
2022-12-06 1,601.89 1,616.80 1,581.87 1,589.71 0.0M
2022-12-05 1,593.96 1,617.17 1,586.34 1,611.76 0.0M
2022-12-02 1,572.12 1,603.03 1,565.79 1,590.86 0.0M
2022-12-01 1,581.24 1,600.53 1,562.27 1,574.52 0.0M
2022-11-30 1,574.81 1,582.08 1,545.66 1,548.01 0.0M
2022-11-29 1,573.75 1,581.87 1,551.55 1,552.25 0.0M
2022-11-28 1,583.76 1,590.51 1,556.15 1,570.65 0.0M
2022-11-25 1,588.70 1,595.59 1,575.72 1,594.15 0.0M
2022-11-24 1,582.85 1,621.46 1,574.03 1,588.99 0.0M
2022-11-23 1,582.23 1,586.79 1,561.16 1,585.09 0.0M
2022-11-22 1,558.78 1,585.98 1,546.40 1,579.35 0.0M
2022-11-21 1,566.60 1,571.97 1,546.64 1,563.22 0.0M
2022-11-18 1,559.26 1,582.79 1,547.43 1,575.99 0.0M
2022-11-17 1,565.17 1,579.14 1,546.41 1,551.80 0.0M
2022-11-16 1,613.97 1,620.56 1,556.08 1,564.31 0.0M
2022-11-15 1,611.22 1,618.91 1,588.05 1,601.56 0.0M
2022-11-14 1,624.51 1,630.68 1,602.23 1,619.97 0.0M
2022-11-11 1,626.38 1,634.89 1,600.20 1,621.40 0.0M
2022-11-10 1,493.75 1,609.95 1,465.28 1,606.69 0.0M
2022-11-09 1,492.98 1,510.91 1,476.52 1,506.18 0.0M
2022-11-08 1,453.35 1,502.07 1,444.67 1,496.12 0.0M
2022-11-07 1,446.71 1,475.77 1,445.97 1,464.96 0.0M
2022-11-04 1,432.18 1,451.71 1,421.59 1,448.88 0.0M
2022-11-03 1,457.36 1,457.57 1,418.81 1,432.00 0.0M
2022-11-02 1,475.47 1,485.83 1,454.68 1,475.14 0.0M
2022-11-01 1,460.63 1,502.49 1,455.24 1,474.72 0.0M
2022-10-31 1,443.39 1,453.21 1,431.23 1,448.68 0.0M
2022-10-28 1,442.05 1,446.59 1,418.63 1,435.97 0.0M
2022-10-27 1,433.08 1,466.12 1,424.54 1,461.17 0.0M
2022-10-26 1,404.80 1,440.85 1,389.95 1,440.60 0.0M
2022-10-25 1,347.40 1,395.51 1,332.69 1,395.51 0.0M
2022-10-24 1,335.61 1,343.45 1,313.63 1,341.17 0.0M
2022-10-21 1,319.39 1,334.56 1,295.60 1,316.94 0.0M
2022-10-20 1,333.87 1,342.52 1,311.83 1,330.39 0.0M
2022-10-19 1,393.04 1,395.45 1,340.30 1,340.30 0.0M
2022-10-18 1,389.54 1,407.95 1,382.94 1,397.78 0.0M
2022-10-17 1,339.46 1,383.35 1,323.25 1,373.18 0.0M
2022-10-14 1,332.02 1,360.66 1,325.29 1,345.43 0.0M
2022-10-13 1,292.92 1,311.92 1,258.36 1,309.51 0.0M
2022-10-12 1,319.95 1,322.21 1,296.80 1,302.50 0.0M
2022-10-11 1,314.83 1,331.66 1,304.60 1,320.99 0.0M
2022-10-10 1,299.14 1,348.96 1,298.83 1,318.05 0.0M
2022-10-07 1,380.70 1,384.23 1,314.14 1,314.14 0.0M
2022-10-06 1,380.16 1,407.06 1,347.71 1,390.07 0.0M
2022-10-05 1,411.16 1,416.46 1,356.41 1,364.98 0.0M
2022-10-04 1,400.23 1,417.21 1,385.48 1,417.21 0.0M
2022-10-03 1,351.51 1,379.59 1,324.84 1,378.80 0.0M
2022-09-30 1,336.15 1,374.73 1,321.56 1,370.93 0.0M
2022-09-29 1,360.55 1,360.55 1,309.96 1,325.65 0.0M
2022-09-28 1,322.77 1,368.51 1,310.09 1,368.51 0.0M
2022-09-27 1,364.28 1,372.47 1,335.05 1,339.68 0.0M
2022-09-26 1,359.18 1,379.35 1,352.73 1,353.99 0.0M
2022-09-23 1,370.93 1,375.76 1,331.30 1,366.78 0.0M
2022-09-22 1,400.74 1,410.65 1,366.66 1,370.12 0.0M
2022-09-21 1,394.23 1,431.23 1,393.14 1,425.53 0.0M
2022-09-20 1,479.39 1,481.03 1,404.34 1,407.00 0.0M
2022-09-19 1,485.58 1,492.69 1,454.69 1,473.56 0.0M
2022-09-16 1,500.22 1,505.87 1,470.14 1,491.04 0.0M
2022-09-15 1,527.99 1,542.78 1,509.81 1,523.50 0.0M
2022-09-14 1,551.30 1,574.42 1,521.30 1,527.55 0.0M
2022-09-13 1,624.70 1,627.57 1,564.81 1,564.81 0.0M
2022-09-12 1,578.40 1,618.84 1,571.49 1,618.84 0.0M
2022-09-09 1,549.11 1,576.32 1,548.03 1,565.64 0.0M
2022-09-08 1,545.35 1,559.18 1,517.60 1,546.90 0.0M
2022-09-07 1,521.85 1,541.00 1,514.01 1,535.59 0.0M
2022-09-06 1,519.05 1,548.00 1,513.23 1,530.95 0.0M
2022-09-05 1,505.12 1,535.78 1,503.17 1,520.66 0.0M
2022-09-02 1,522.71 1,547.41 1,503.26 1,547.41 0.0M
2022-09-01 1,533.35 1,537.72 1,501.90 1,502.45 0.0M
2022-08-31 1,561.97 1,571.55 1,541.01 1,548.87 0.0M
2022-08-30 1,543.32 1,579.52 1,539.63 1,548.13 0.0M
2022-08-29 1,526.05 1,548.61 1,521.72 1,535.47 0.0M
2022-08-26 1,598.94 1,607.21 1,547.02 1,549.78 0.0M
2022-08-25 1,590.14 1,599.97 1,563.90 1,587.13 0.0M
2022-08-24 1,567.91 1,597.97 1,556.37 1,579.74 0.0M
2022-08-23 1,588.64 1,613.62 1,569.19 1,572.68 0.0M
2022-08-22 1,626.71 1,638.36 1,600.13 1,602.15 0.0M
2022-08-19 1,659.12 1,669.18 1,627.79 1,630.03 0.0M
2022-08-18 1,638.43 1,691.80 1,635.44 1,671.78 0.0M
2022-08-17 1,677.05 1,682.26 1,631.74 1,635.79 0.0M
2022-08-16 1,691.32 1,698.29 1,664.65 1,673.84 0.0M
2022-08-15 1,697.44 1,714.97 1,685.45 1,687.65 0.0M
2022-08-12 1,676.69 1,701.35 1,662.97 1,693.12 0.0M
2022-08-11 1,664.28 1,681.98 1,646.90 1,672.56 0.0M
2022-08-10 1,576.24 1,655.39 1,565.83 1,654.81 0.0M
2022-08-09 1,626.88 1,638.79 1,577.25 1,583.76 0.0M
2022-08-08 1,613.27 1,643.67 1,604.92 1,629.14 0.0M
2022-08-05 1,649.43 1,660.58 1,591.23 1,594.09 0.0M
2022-08-04 1,646.61 1,666.98 1,642.99 1,649.47 0.0M
2022-08-03 1,614.58 1,649.16 1,609.39 1,640.95 0.0M
2022-08-02 1,645.55 1,647.12 1,611.51 1,620.86 0.0M
2022-08-01 1,667.38 1,667.38 1,639.52 1,652.27 0.0M
2022-07-29 1,630.51 1,675.90 1,628.46 1,671.86 0.0M
2022-07-28 1,572.27 1,617.73 1,572.26 1,617.73 0.0M
2022-07-27 1,574.55 1,593.41 1,562.11 1,562.11 0.0M
2022-07-26 1,592.85 1,603.97 1,566.99 1,567.14 0.0M
2022-07-25 1,609.75 1,617.75 1,591.93 1,594.76 0.0M
2022-07-22 1,577.02 1,625.12 1,566.00 1,616.81 0.0M
2022-07-21 1,536.42 1,582.23 1,536.36 1,576.80 0.0M
2022-07-20 1,536.37 1,559.61 1,534.63 1,548.67 0.0M
2022-07-19 1,521.59 1,539.94 1,492.41 1,534.09 0.0M
2022-07-18 1,515.04 1,527.79 1,503.62 1,521.99 0.0M
2022-07-15 1,461.86 1,499.21 1,435.33 1,499.06 0.0M
2022-07-14 1,479.77 1,480.92 1,434.62 1,455.20 0.0M
2022-07-13 1,508.88 1,522.44 1,473.31 1,488.69 0.0M
2022-07-12 1,466.28 1,521.99 1,452.88 1,521.99 0.0M
2022-07-11 1,459.60 1,495.68 1,456.68 1,485.11 0.0M
2022-07-08 1,502.70 1,505.82 1,472.60 1,489.65 0.0M
2022-07-07 1,479.75 1,508.25 1,466.41 1,504.45 0.0M
2022-07-06 1,448.47 1,476.32 1,436.30 1,470.48 0.0M
2022-07-05 1,413.79 1,440.67 1,394.83 1,423.93 0.0M
2022-07-04 1,446.78 1,451.06 1,400.54 1,401.59 0.0M
2022-07-01 1,413.41 1,460.86 1,404.65 1,441.80 0.0M
2022-06-30 1,414.27 1,428.53 1,402.08 1,425.91 0.0M
2022-06-29 1,444.98 1,445.03 1,414.30 1,435.89 0.0M
2022-06-28 1,480.94 1,494.09 1,448.45 1,460.69 0.0M
2022-06-27 1,455.78 1,483.84 1,452.47 1,476.98 0.0M
2022-06-23 1,425.38 1,438.37 1,385.79 1,409.01 0.0M
2022-06-22 1,422.77 1,445.17 1,392.25 1,434.24 0.0M
2022-06-21 1,463.43 1,472.40 1,440.54 1,441.28 0.0M
2022-06-20 1,451.60 1,457.94 1,426.57 1,449.14 0.0M
2022-06-17 1,431.16 1,461.01 1,416.64 1,442.90 0.0M
2022-06-16 1,487.47 1,491.58 1,410.35 1,424.94 0.0M
2022-06-15 1,492.25 1,507.89 1,479.20 1,495.10 0.0M
2022-06-14 1,533.95 1,533.95 1,466.43 1,478.15 0.0M
2022-06-13 1,555.34 1,561.99 1,519.86 1,524.73 0.0M
2022-06-10 1,614.79 1,618.94 1,572.51 1,577.49 0.0M
2022-06-09 1,672.33 1,674.35 1,623.82 1,632.24 0.0M
2022-06-08 1,698.02 1,700.80 1,675.25 1,681.94 0.0M
2022-06-07 1,687.85 1,702.55 1,666.70 1,688.40 0.0M
2022-06-03 1,711.62 1,713.24 1,680.00 1,684.77 0.0M
2022-06-02 1,684.51 1,702.02 1,673.22 1,698.31 0.0M
2022-06-01 1,726.54 1,728.89 1,677.14 1,678.73 0.0M
2022-05-31 1,741.45 1,743.68 1,707.97 1,707.97 0.0M
2022-05-30 1,750.69 1,769.21 1,738.74 1,746.60 0.0M
2022-05-27 1,686.03 1,745.52 1,684.54 1,738.53 0.0M
2022-05-25 1,704.02 1,712.74 1,661.64 1,663.32 0.0M
2022-05-24 1,693.84 1,711.77 1,690.21 1,691.70 0.0M
2022-05-23 1,726.01 1,738.76 1,691.44 1,709.44 0.0M
2022-05-20 1,707.85 1,740.73 1,699.01 1,705.40 0.0M
2022-05-19 1,673.07 1,698.80 1,650.58 1,696.00 0.0M
2022-05-18 1,725.76 1,726.97 1,691.95 1,697.39 0.0M
2022-05-17 1,697.78 1,733.93 1,692.13 1,708.74 0.0M
2022-05-16 1,677.56 1,699.16 1,665.03 1,686.10 0.0M
2022-05-13 1,665.99 1,681.25 1,656.03 1,676.71 0.0M
2022-05-12 1,629.34 1,651.88 1,604.23 1,646.19 0.0M
2022-05-11 1,617.39 1,658.31 1,614.13 1,658.31 0.0M
2022-05-10 1,610.01 1,644.89 1,605.12 1,607.25 0.0M
2022-05-09 1,638.34 1,653.15 1,587.86 1,589.68 0.0M
2022-05-06 1,694.37 1,700.09 1,635.34 1,655.29 0.0M
2022-05-05 1,737.59 1,768.70 1,708.01 1,711.95 0.0M
2022-05-04 1,757.27 1,757.48 1,700.66 1,709.58 0.0M
2022-05-03 1,781.34 1,786.19 1,754.17 1,761.48 0.0M
2022-05-02 1,800.99 1,804.74 1,639.51 1,767.22 0.0M
2022-04-29 1,813.17 1,843.45 1,802.67 1,821.23 0.0M
2022-04-28 1,828.73 1,844.27 1,785.91 1,798.85 0.0M
2022-04-27 1,816.72 1,831.10 1,783.62 1,813.28 0.0M
2022-04-26 1,842.81 1,858.62 1,799.11 1,799.11 0.0M
2022-04-25 1,844.94 1,863.79 1,822.22 1,835.02 0.0M
2022-04-22 1,892.18 1,902.30 1,869.17 1,876.22 0.0M
2022-04-21 1,893.31 1,929.37 1,890.73 1,914.81 0.0M
2022-04-20 1,880.68 1,901.56 1,864.32 1,890.78 0.0M
2022-04-19 1,923.83 1,924.61 1,862.53 1,872.83 0.0M
2022-04-14 1,924.32 1,926.04 1,902.01 1,925.29 0.0M
2022-04-13 1,927.80 1,931.70 1,898.42 1,918.88 0.0M
2022-04-12 1,910.71 1,938.98 1,897.09 1,934.94 0.0M
2022-04-11 1,964.31 1,973.90 1,921.88 1,927.40 0.0M
2022-04-08 1,990.97 1,997.41 1,957.42 1,972.78 0.0M
2022-04-07 1,982.91 1,993.68 1,962.84 1,975.89 0.0M
2022-04-06 2,046.22 2,046.59 1,958.58 1,973.97 0.0M
2022-04-05 2,041.11 2,062.51 2,028.63 2,038.81 0.0M
2022-04-04 2,015.14 2,044.83 1,993.93 2,041.46 0.0M
2022-04-01 2,013.69 2,020.75 1,985.95 2,016.11 0.0M
2022-03-31 2,037.28 2,041.39 2,016.16 2,026.09 0.0M
2022-03-30 2,042.30 2,042.30 1,990.70 2,021.43 0.0M
2022-03-29 2,016.91 2,046.15 2,011.36 2,046.15 0.0M
2022-03-28 1,975.57 2,002.32 1,965.39 1,998.84 0.0M
2022-03-25 1,978.70 1,995.66 1,954.24 1,969.03 0.0M
2022-03-24 2,049.57 2,051.32 1,975.92 1,975.92 0.0M
2022-03-23 2,100.65 2,101.53 2,034.09 2,042.80 0.0M
2022-03-22 2,100.55 2,100.59 2,079.64 2,085.11 0.0M
2022-03-21 2,108.48 2,115.08 2,080.62 2,099.83 0.0M
2022-03-18 2,097.77 2,111.88 2,066.06 2,111.40 0.0M
2022-03-17 2,065.42 2,101.82 2,063.72 2,091.48 0.0M
2022-03-16 2,010.66 2,061.94 2,002.65 2,056.70 0.0M
2022-03-15 1,985.12 1,994.45 1,949.38 1,977.57 0.0M
2022-03-14 1,979.95 2,037.84 1,974.98 2,006.95 0.0M
2022-03-11 1,929.16 1,986.22 1,928.37 1,969.88 0.0M
2022-03-10 1,955.01 1,957.95 1,908.80 1,923.30 0.0M
2022-03-09 1,902.53 1,938.60 1,895.74 1,931.61 0.0M
2022-03-08 1,815.05 1,900.04 1,814.02 1,855.30 0.0M
2022-03-07 1,816.76 1,893.18 1,792.07 1,844.32 0.0M
2022-03-04 1,912.72 1,938.88 1,873.79 1,873.79 0.0M
2022-03-03 1,942.62 1,971.49 1,927.12 1,933.65 0.0M
2022-03-02 1,897.70 1,961.12 1,888.94 1,950.83 0.0M
2022-03-01 1,929.63 1,952.07 1,898.63 1,920.04 0.0M
2022-02-28 1,877.45 1,943.86 1,876.64 1,941.67 0.0M
2022-02-25 1,887.52 1,941.93 1,869.04 1,921.59 0.0M
2022-02-24 1,851.00 1,893.63 1,810.38 1,861.57 0.0M
2022-02-23 1,979.24 1,987.31 1,932.58 1,932.58 0.0M
2022-02-22 1,885.74 1,983.03 1,880.23 1,961.80 0.0M
2022-02-21 1,997.00 2,000.77 1,926.89 1,932.24 0.0M
2022-02-18 2,017.98 2,026.37 1,979.21 1,988.17 0.0M
2022-02-17 2,064.40 2,072.73 2,018.56 2,021.09 0.0M
2022-02-16 2,048.51 2,064.40 2,040.65 2,061.24 0.0M
2022-02-15 1,988.24 2,044.42 1,983.54 2,038.86 0.0M
2022-02-14 2,007.06 2,007.06 1,944.90 1,990.72 0.0M
2022-02-11 2,050.42 2,064.86 2,043.50 2,049.58 0.0M
2022-02-10 2,080.36 2,084.55 2,038.86 2,072.41 0.0M
2022-02-09 2,036.50 2,076.79 2,028.51 2,071.98 0.0M
2022-02-08 2,042.63 2,053.46 1,998.94 2,006.39 0.0M
2022-02-07 2,046.39 2,056.90 2,021.88 2,050.43 0.0M
2022-02-04 2,067.10 2,077.58 2,026.23 2,027.61 0.0M
2022-02-03 2,067.38 2,068.68 2,025.34 2,029.62 0.0M
2022-02-02 2,050.35 2,070.16 2,044.71 2,063.64 0.0M
2022-02-01 2,037.89 2,045.78 2,021.15 2,031.64 0.0M
2022-01-31 2,007.33 2,023.09 1,996.20 2,016.56 0.0M
2022-01-28 1,966.48 1,973.26 1,941.75 1,970.16 0.0M
2022-01-27 1,954.01 1,986.23 1,944.77 1,970.12 0.0M
2022-01-26 1,951.58 2,006.78 1,946.62 1,992.55 0.0M
2022-01-25 1,973.37 1,978.86 1,930.86 1,937.36 0.0M
2022-01-24 2,019.19 2,020.91 1,936.80 1,951.12 0.0M
2022-01-21 2,041.32 2,049.31 2,012.92 2,033.59 0.0M
2022-01-20 2,051.41 2,071.23 2,020.50 2,067.40 0.0M
2022-01-19 2,001.28 2,049.83 1,994.68 2,029.95 0.0M
2022-01-18 2,063.93 2,064.61 2,016.98 2,025.83 0.0M
2022-01-17 2,091.28 2,094.93 2,065.32 2,076.00 0.0M
2022-01-14 2,128.25 2,130.93 2,086.19 2,086.19 0.0M
2022-01-13 2,163.98 2,168.80 2,137.20 2,145.81 0.0M
2022-01-12 2,161.09 2,173.57 2,133.96 2,166.53 0.0M
2022-01-11 2,146.27 2,154.59 2,123.40 2,138.40 0.0M
2022-01-10 2,225.40 2,227.38 2,126.03 2,129.84 0.0M
2022-01-07 2,287.80 2,291.30 2,205.18 2,214.09 0.0M
2022-01-05 2,312.19 2,319.90 2,295.93 2,296.55 0.0M
2022-01-04 2,327.67 2,332.53 2,301.42 2,306.59 0.0M
2022-01-03 2,319.21 2,334.13 2,308.93 2,314.64 0.0M