Nasdaq OMX Nordic Consumer Net (NOMXNCONI)

NOMXNCONI
🏛️ 스웨덴 →
1,610.69
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
2023-12-29 1,603.36 1,608.84 1,599.25 1,599.25 0.0M
2023-12-28 1,607.42 1,611.18 1,600.25 1,601.80 0.0M
2023-12-27 1,593.52 1,607.00 1,593.04 1,605.63 0.0M
2023-12-22 1,588.17 1,599.57 1,581.42 1,593.15 0.0M
2023-12-21 1,592.56 1,600.31 1,589.21 1,594.89 0.0M
2023-12-20 1,605.43 1,606.13 1,592.12 1,599.29 0.0M
2023-12-19 1,586.86 1,602.60 1,586.27 1,601.00 0.0M
2023-12-18 1,574.30 1,589.95 1,573.31 1,586.76 0.0M
2023-12-15 1,585.59 1,592.45 1,574.68 1,580.01 0.0M
2023-12-14 1,587.38 1,598.31 1,578.55 1,586.34 0.0M
2023-12-13 1,569.94 1,573.84 1,562.55 1,562.58 0.0M
2023-12-12 1,570.77 1,575.12 1,560.49 1,566.71 0.0M
2023-12-11 1,567.93 1,572.29 1,561.97 1,570.19 0.0M
2023-12-08 1,560.14 1,573.51 1,556.17 1,569.32 0.0M
2023-12-07 1,552.13 1,558.78 1,544.45 1,556.74 0.0M
2023-12-06 1,551.15 1,558.66 1,544.66 1,553.94 0.0M
2023-12-05 1,549.20 1,555.47 1,548.03 1,553.49 0.0M
2023-12-04 1,551.20 1,566.98 1,550.56 1,553.03 0.0M
2023-12-01 1,529.75 1,552.68 1,529.61 1,550.82 0.0M
2023-11-30 1,533.55 1,538.26 1,526.77 1,529.73 0.0M
2023-11-29 1,538.09 1,542.82 1,534.62 1,540.78 0.0M
2023-11-28 1,534.55 1,534.71 1,519.93 1,532.38 0.0M
2023-11-27 1,539.04 1,547.79 1,535.25 1,535.62 0.0M
2023-11-24 1,530.83 1,544.09 1,530.83 1,541.72 0.0M
2023-11-23 1,533.77 1,535.92 1,526.41 1,529.70 0.0M
2023-11-22 1,513.14 1,527.16 1,512.88 1,525.10 0.0M
2023-11-21 1,523.13 1,527.13 1,511.59 1,514.12 0.0M
2023-11-20 1,512.24 1,523.03 1,510.03 1,521.05 0.0M
2023-11-17 1,494.22 1,513.86 1,494.01 1,511.05 0.0M
2023-11-16 1,516.29 1,516.29 1,487.54 1,488.27 0.0M
2023-11-15 1,507.53 1,525.90 1,506.69 1,520.12 0.0M
2023-11-14 1,457.10 1,502.74 1,450.48 1,502.40 0.0M
2023-11-13 1,449.85 1,461.75 1,448.66 1,456.90 0.0M
2023-11-10 1,451.61 1,452.23 1,431.53 1,435.55 0.0M
2023-11-09 1,440.51 1,465.14 1,438.60 1,460.12 0.0M
2023-11-08 1,432.19 1,447.66 1,429.96 1,442.51 0.0M
2023-11-07 1,428.64 1,436.63 1,424.72 1,428.26 0.0M
2023-11-06 1,444.28 1,445.17 1,431.94 1,437.44 0.0M
2023-11-03 1,434.73 1,445.29 1,434.71 1,438.74 0.0M
2023-11-02 1,415.72 1,435.45 1,413.99 1,427.60 0.0M
2023-11-01 1,400.09 1,410.32 1,395.25 1,405.86 0.0M
2023-10-31 1,394.13 1,403.17 1,391.19 1,400.02 0.0M
2023-10-30 1,381.08 1,398.69 1,379.71 1,389.41 0.0M
2023-10-27 1,387.96 1,392.00 1,373.05 1,379.54 0.0M
2023-10-26 1,391.88 1,398.57 1,372.76 1,390.68 0.0M
2023-10-25 1,414.99 1,419.41 1,400.15 1,407.34 0.0M
2023-10-24 1,413.72 1,424.84 1,407.61 1,422.08 0.0M
2023-10-23 1,417.16 1,417.94 1,396.27 1,405.99 0.0M
2023-10-20 1,434.48 1,434.48 1,414.08 1,417.53 0.0M
2023-10-19 1,442.15 1,451.27 1,439.73 1,444.52 0.0M
2023-10-18 1,457.91 1,461.07 1,445.73 1,446.95 0.0M
2023-10-17 1,469.59 1,472.63 1,451.58 1,462.67 0.0M
2023-10-16 1,467.58 1,477.34 1,458.14 1,472.88 0.0M
2023-10-13 1,474.93 1,481.33 1,464.44 1,466.04 0.0M
2023-10-12 1,486.67 1,498.63 1,478.48 1,479.60 0.0M
2023-10-11 1,493.32 1,495.94 1,480.52 1,482.51 0.0M
2023-10-10 1,476.21 1,499.05 1,476.21 1,495.67 0.0M
2023-10-09 1,466.78 1,474.19 1,459.16 1,463.96 0.0M
2023-10-06 1,467.44 1,473.42 1,458.46 1,469.44 0.0M
2023-10-05 1,453.37 1,478.86 1,453.37 1,468.27 0.0M
2023-10-04 1,442.62 1,456.78 1,435.88 1,439.39 0.0M
2023-10-03 1,464.42 1,471.41 1,450.66 1,450.66 0.0M
2023-10-02 1,479.93 1,490.94 1,463.17 1,466.94 0.0M
2023-09-29 1,472.95 1,490.63 1,472.40 1,483.32 0.0M
2023-09-28 1,461.56 1,464.41 1,452.12 1,459.96 0.0M
2023-09-27 1,459.83 1,476.35 1,455.66 1,465.33 0.0M
2023-09-26 1,457.41 1,461.46 1,448.70 1,457.54 0.0M
2023-09-25 1,470.77 1,472.85 1,457.18 1,467.13 0.0M
2023-09-22 1,472.66 1,478.30 1,468.49 1,474.39 0.0M
2023-09-21 1,493.58 1,496.42 1,467.83 1,475.70 0.0M
2023-09-20 1,498.37 1,512.97 1,498.37 1,507.02 0.0M
2023-09-19 1,508.07 1,516.30 1,499.51 1,501.43 0.0M
2023-09-18 1,513.46 1,519.55 1,506.56 1,508.20 0.0M
2023-09-15 1,532.25 1,540.17 1,518.42 1,518.42 0.0M
2023-09-14 1,508.07 1,532.15 1,507.52 1,530.43 0.0M
2023-09-13 1,514.06 1,514.42 1,501.00 1,508.29 0.0M
2023-09-12 1,524.94 1,532.29 1,518.21 1,518.77 0.0M
2023-09-11 1,521.70 1,535.42 1,521.48 1,522.56 0.0M
2023-09-08 1,516.74 1,521.97 1,506.00 1,520.19 0.0M
2023-09-07 1,517.89 1,526.24 1,503.61 1,508.00 0.0M
2023-09-06 1,532.89 1,532.89 1,513.51 1,521.92 0.0M
2023-09-05 1,531.09 1,535.03 1,522.76 1,527.57 0.0M
2023-09-04 1,538.87 1,548.82 1,537.23 1,537.46 0.0M
2023-09-01 1,532.16 1,549.65 1,529.23 1,535.94 0.0M
2023-08-31 1,540.01 1,550.11 1,534.44 1,538.99 0.0M
2023-08-30 1,546.33 1,547.27 1,531.54 1,540.40 0.0M
2023-08-29 1,538.54 1,545.31 1,533.52 1,540.24 0.0M
2023-08-28 1,517.49 1,532.64 1,517.08 1,531.88 0.0M
2023-08-25 1,504.41 1,524.70 1,502.02 1,510.86 0.0M
2023-08-24 1,524.29 1,532.47 1,505.90 1,506.14 0.0M
2023-08-23 1,511.26 1,523.85 1,508.81 1,515.14 0.0M
2023-08-22 1,513.13 1,522.95 1,504.99 1,509.21 0.0M
2023-08-21 1,509.06 1,527.59 1,507.91 1,508.52 0.0M
2023-08-18 1,519.05 1,519.58 1,503.60 1,511.54 0.0M
2023-08-17 1,528.14 1,534.37 1,522.53 1,529.04 0.0M
2023-08-16 1,537.81 1,541.62 1,531.80 1,537.72 0.0M
2023-08-15 1,549.14 1,556.84 1,532.15 1,543.86 0.0M
2023-08-14 1,535.30 1,552.04 1,532.73 1,549.70 0.0M
2023-08-11 1,563.59 1,565.21 1,538.55 1,539.37 0.0M
2023-08-10 1,567.10 1,581.01 1,562.75 1,575.08 0.0M
2023-08-09 1,562.96 1,579.34 1,562.31 1,565.65 0.0M
2023-08-08 1,566.22 1,575.75 1,553.34 1,556.68 0.0M
2023-08-07 1,567.08 1,572.81 1,560.27 1,571.21 0.0M
2023-08-04 1,563.00 1,571.88 1,558.50 1,570.86 0.0M
2023-08-03 1,561.88 1,564.18 1,554.35 1,557.47 0.0M
2023-08-02 1,577.32 1,582.39 1,562.72 1,563.42 0.0M
2023-08-01 1,603.61 1,604.23 1,590.39 1,593.34 0.0M
2023-07-31 1,611.18 1,616.60 1,606.71 1,607.76 0.0M
2023-07-28 1,611.32 1,620.34 1,601.81 1,616.91 0.0M
2023-07-27 1,612.77 1,629.46 1,611.69 1,623.22 0.0M
2023-07-26 1,612.10 1,613.42 1,590.17 1,601.19 0.0M
2023-07-25 1,606.06 1,614.34 1,600.41 1,612.60 0.0M
2023-07-24 1,592.77 1,605.57 1,591.90 1,604.10 0.0M
2023-07-21 1,584.73 1,599.79 1,576.83 1,598.64 0.0M
2023-07-20 1,626.26 1,629.00 1,589.73 1,595.54 0.0M
2023-07-19 1,630.02 1,639.89 1,620.86 1,632.25 0.0M
2023-07-18 1,615.39 1,628.69 1,611.80 1,628.35 0.0M
2023-07-17 1,622.79 1,625.94 1,612.56 1,615.34 0.0M
2023-07-14 1,630.38 1,640.61 1,630.38 1,633.78 0.0M
2023-07-13 1,628.51 1,642.66 1,624.72 1,639.99 0.0M
2023-07-12 1,585.89 1,624.60 1,577.00 1,622.64 0.0M
2023-07-11 1,573.12 1,588.19 1,567.87 1,586.08 0.0M
2023-07-10 1,556.74 1,567.80 1,549.77 1,564.74 0.0M
2023-07-07 1,555.33 1,564.29 1,549.19 1,561.22 0.0M
2023-07-06 1,581.61 1,584.19 1,548.00 1,551.31 0.0M
2023-07-05 1,602.03 1,605.37 1,591.53 1,593.67 0.0M
2023-07-04 1,601.09 1,611.77 1,600.62 1,608.98 0.0M
2023-07-03 1,610.46 1,611.03 1,591.50 1,596.44 0.0M
2023-06-30 1,597.02 1,609.13 1,589.95 1,605.90 0.0M
2023-06-29 1,578.62 1,594.38 1,576.04 1,594.37 0.0M
2023-06-28 1,566.38 1,575.83 1,561.23 1,575.83 0.0M
2023-06-27 1,563.91 1,566.36 1,546.02 1,559.35 0.0M
2023-06-26 1,562.59 1,565.37 1,550.93 1,565.37 0.0M
2023-06-22 1,559.03 1,560.78 1,550.25 1,558.48 0.0M
2023-06-21 1,579.07 1,579.80 1,563.16 1,570.34 0.0M
2023-06-20 1,582.51 1,585.78 1,578.33 1,582.20 0.0M
2023-06-19 1,610.58 1,610.58 1,587.23 1,588.06 0.0M
2023-06-16 1,610.08 1,626.87 1,607.59 1,621.25 0.0M
2023-06-15 1,603.71 1,619.65 1,596.91 1,607.44 0.0M
2023-06-14 1,602.40 1,609.22 1,596.41 1,608.13 0.0M
2023-06-13 1,584.07 1,600.41 1,573.98 1,598.84 0.0M
2023-06-12 1,582.00 1,589.97 1,577.79 1,578.58 0.0M
2023-06-09 1,580.66 1,581.74 1,566.84 1,576.16 0.0M
2023-06-08 1,582.20 1,583.26 1,571.12 1,573.68 0.0M
2023-06-07 1,592.16 1,602.84 1,586.24 1,588.15 0.0M
2023-06-05 1,595.50 1,598.85 1,589.75 1,591.13 0.0M
2023-06-02 1,584.05 1,600.78 1,580.98 1,597.73 0.0M
2023-06-01 1,570.99 1,578.80 1,560.60 1,569.80 0.0M
2023-05-31 1,564.33 1,574.31 1,558.65 1,565.55 0.0M
2023-05-30 1,589.91 1,600.65 1,574.67 1,576.11 0.0M
2023-05-29 1,596.38 1,597.07 1,582.56 1,585.09 0.0M
2023-05-26 1,594.58 1,599.75 1,586.45 1,595.65 0.0M
2023-05-25 1,596.46 1,599.11 1,578.56 1,587.36 0.0M
2023-05-24 1,616.78 1,617.06 1,589.90 1,592.46 0.0M
2023-05-23 1,646.38 1,646.99 1,628.02 1,628.02 0.0M
2023-05-22 1,661.21 1,661.62 1,650.43 1,654.50 0.0M
2023-05-19 1,645.70 1,657.91 1,645.49 1,655.37 0.0M
2023-05-17 1,640.07 1,646.17 1,638.07 1,641.10 0.0M
2023-05-16 1,652.89 1,660.23 1,642.08 1,644.46 0.0M
2023-05-15 1,655.34 1,660.56 1,647.55 1,660.04 0.0M
2023-05-12 1,653.96 1,659.90 1,646.61 1,649.55 0.0M
2023-05-11 1,629.98 1,657.59 1,629.98 1,648.49 0.0M
2023-05-10 1,637.18 1,645.33 1,624.04 1,629.41 0.0M
2023-05-09 1,643.08 1,645.11 1,628.89 1,638.03 0.0M
2023-05-08 1,644.14 1,647.16 1,638.84 1,645.03 0.0M
2023-05-05 1,638.67 1,640.68 1,624.47 1,640.68 0.0M
2023-05-04 1,632.60 1,634.57 1,618.63 1,630.23 0.0M
2023-05-03 1,638.50 1,651.92 1,631.88 1,637.93 0.0M
2023-05-02 1,657.20 1,660.96 1,633.46 1,634.38 0.0M
2023-05-01 1,668.97 1,669.04 1,662.68 1,665.75 0.0M
2023-04-28 1,655.55 1,662.63 1,642.67 1,661.10 0.0M
2023-04-27 1,654.74 1,658.60 1,637.68 1,656.18 0.0M
2023-04-26 1,658.31 1,659.34 1,644.30 1,650.93 0.0M
2023-04-25 1,663.68 1,663.68 1,652.17 1,658.31 0.0M
2023-04-24 1,661.33 1,668.27 1,660.43 1,665.40 0.0M
2023-04-21 1,658.97 1,663.97 1,654.03 1,663.81 0.0M
2023-04-20 1,659.92 1,660.08 1,649.03 1,658.71 0.0M
2023-04-19 1,660.69 1,665.02 1,657.15 1,662.15 0.0M
2023-04-18 1,652.84 1,666.20 1,650.46 1,661.88 0.0M
2023-04-17 1,648.24 1,656.77 1,645.01 1,652.83 0.0M
2023-04-14 1,633.89 1,641.89 1,630.02 1,638.35 0.0M
2023-04-13 1,618.93 1,627.13 1,614.70 1,627.03 0.0M
2023-04-12 1,629.77 1,632.36 1,611.31 1,615.12 0.0M
2023-04-11 1,629.78 1,631.64 1,618.31 1,623.33 0.0M
2023-04-06 1,618.24 1,628.64 1,617.32 1,626.08 0.0M
2023-04-05 1,633.45 1,633.61 1,617.56 1,623.57 0.0M
2023-04-04 1,620.83 1,642.17 1,619.14 1,633.83 0.0M
2023-04-03 1,626.45 1,627.01 1,611.80 1,614.99 0.0M
2023-03-31 1,608.45 1,630.71 1,607.43 1,629.19 0.0M
2023-03-30 1,552.62 1,598.56 1,552.24 1,597.38 0.0M
2023-03-29 1,544.91 1,556.69 1,543.57 1,556.58 0.0M
2023-03-28 1,554.17 1,555.06 1,534.58 1,536.72 0.0M
2023-03-27 1,545.74 1,559.26 1,545.62 1,546.93 0.0M
2023-03-24 1,542.94 1,545.30 1,525.35 1,532.84 0.0M
2023-03-23 1,541.40 1,553.02 1,531.66 1,550.86 0.0M
2023-03-22 1,534.34 1,550.95 1,529.36 1,544.52 0.0M
2023-03-21 1,524.64 1,541.71 1,523.93 1,533.05 0.0M
2023-03-20 1,486.56 1,518.62 1,469.34 1,514.56 0.0M
2023-03-17 1,523.85 1,531.99 1,490.52 1,497.02 0.0M
2023-03-16 1,497.96 1,523.07 1,489.34 1,520.07 0.0M
2023-03-15 1,520.34 1,525.59 1,475.38 1,487.11 0.0M
2023-03-14 1,493.05 1,521.95 1,487.57 1,520.44 0.0M
2023-03-13 1,518.67 1,522.35 1,477.46 1,497.09 0.0M
2023-03-10 1,516.64 1,528.24 1,506.14 1,516.07 0.0M
2023-03-09 1,540.90 1,544.51 1,524.90 1,536.54 0.0M
2023-03-08 1,535.76 1,548.03 1,534.45 1,543.62 0.0M
2023-03-07 1,558.46 1,565.04 1,542.65 1,543.06 0.0M
2023-03-06 1,574.74 1,578.13 1,564.89 1,567.71 0.0M
2023-03-03 1,562.38 1,573.45 1,561.60 1,570.80 0.0M
2023-03-02 1,536.47 1,560.11 1,533.89 1,558.18 0.0M
2023-03-01 1,562.84 1,573.00 1,544.58 1,544.75 0.0M
2023-02-28 1,560.13 1,567.87 1,552.17 1,566.47 0.0M
2023-02-27 1,543.41 1,565.22 1,543.27 1,563.78 0.0M
2023-02-24 1,560.64 1,563.13 1,533.74 1,536.93 0.0M
2023-02-23 1,562.72 1,564.49 1,553.88 1,555.63 0.0M
2023-02-22 1,555.88 1,565.07 1,547.68 1,559.16 0.0M
2023-02-21 1,565.18 1,571.79 1,555.89 1,561.78 0.0M
2023-02-20 1,567.62 1,571.76 1,563.89 1,569.83 0.0M
2023-02-17 1,550.06 1,565.21 1,542.54 1,559.46 0.0M
2023-02-16 1,566.98 1,569.28 1,546.19 1,561.91 0.0M
2023-02-15 1,548.32 1,563.45 1,546.52 1,560.03 0.0M
2023-02-14 1,564.41 1,579.24 1,552.15 1,560.13 0.0M
2023-02-13 1,538.47 1,557.45 1,534.17 1,556.64 0.0M
2023-02-10 1,571.84 1,575.20 1,529.23 1,536.73 0.0M
2023-02-09 1,552.92 1,578.97 1,550.60 1,578.02 0.0M
2023-02-08 1,549.85 1,558.37 1,543.20 1,543.27 0.0M
2023-02-07 1,542.01 1,550.09 1,530.67 1,535.93 0.0M
2023-02-06 1,548.93 1,552.67 1,538.66 1,546.22 0.0M
2023-02-03 1,557.22 1,566.60 1,546.41 1,566.08 0.0M
2023-02-02 1,534.78 1,566.52 1,526.81 1,565.90 0.0M
2023-02-01 1,509.78 1,528.73 1,509.05 1,518.60 0.0M
2023-01-31 1,521.58 1,522.46 1,503.12 1,508.60 0.0M
2023-01-30 1,518.92 1,526.33 1,512.87 1,524.73 0.0M
2023-01-27 1,530.48 1,532.19 1,515.01 1,523.47 0.0M
2023-01-26 1,540.68 1,548.02 1,523.44 1,527.41 0.0M
2023-01-25 1,538.36 1,539.50 1,521.16 1,526.94 0.0M
2023-01-24 1,539.28 1,544.49 1,530.97 1,541.58 0.0M
2023-01-23 1,526.92 1,533.26 1,520.55 1,531.71 0.0M
2023-01-20 1,517.12 1,521.81 1,510.07 1,521.32 0.0M
2023-01-19 1,516.02 1,521.34 1,510.79 1,510.98 0.0M
2023-01-18 1,536.23 1,546.02 1,524.75 1,531.14 0.0M
2023-01-17 1,520.72 1,533.06 1,515.65 1,529.83 0.0M
2023-01-16 1,516.47 1,523.30 1,508.12 1,523.10 0.0M
2023-01-13 1,512.85 1,514.43 1,500.76 1,509.09 0.0M
2023-01-12 1,500.83 1,524.61 1,495.84 1,513.44 0.0M
2023-01-11 1,507.55 1,512.54 1,500.91 1,502.40 0.0M
2023-01-10 1,520.72 1,520.72 1,503.15 1,508.30 0.0M
2023-01-09 1,509.93 1,528.66 1,509.77 1,528.66 0.0M
2023-01-05 1,485.96 1,494.65 1,482.08 1,485.46 0.0M
2023-01-04 1,465.79 1,484.74 1,465.27 1,484.60 0.0M
2023-01-03 1,445.65 1,471.61 1,445.65 1,462.11 0.0M
2023-01-02 1,430.45 1,447.28 1,430.31 1,447.28 0.0M