NASDAQ OMX Nordic Energy SEK Net (NOMXNENSEKNI)

NOMXNENSEKNI
🏛️ 스웨덴 →
1,467.86
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
2022-12-30 2,136.32 2,142.47 2,115.32 2,116.28 0.0M
2022-12-29 2,122.41 2,151.45 2,116.22 2,147.57 0.0M
2022-12-28 2,156.99 2,165.78 2,121.32 2,122.61 0.0M
2022-12-27 2,155.62 2,181.95 2,148.90 2,156.65 0.0M
2022-12-23 2,146.49 2,155.45 2,130.19 2,153.53 0.0M
2022-12-22 2,128.72 2,173.68 2,128.72 2,144.31 0.0M
2022-12-21 2,135.43 2,171.36 2,127.95 2,128.72 0.0M
2022-12-20 2,101.77 2,131.38 2,084.44 2,128.48 0.0M
2022-12-19 2,091.82 2,129.31 2,090.47 2,115.44 0.0M
2022-12-16 2,131.07 2,139.57 2,078.35 2,083.64 0.0M
2022-12-15 2,133.94 2,156.63 2,124.22 2,140.52 0.0M
2022-12-14 2,160.07 2,169.28 2,145.74 2,147.46 0.0M
2022-12-13 2,127.28 2,173.20 2,120.02 2,158.00 0.0M
2022-12-12 2,106.63 2,127.22 2,092.61 2,124.59 0.0M
2022-12-09 2,113.20 2,125.36 2,089.18 2,115.96 0.0M
2022-12-08 2,110.50 2,125.94 2,097.08 2,112.51 0.0M
2022-12-07 2,137.36 2,137.36 2,099.42 2,102.90 0.0M
2022-12-06 2,176.02 2,178.77 2,151.53 2,160.40 0.0M
2022-12-05 2,155.04 2,197.09 2,153.98 2,173.64 0.0M
2022-12-02 2,180.47 2,198.21 2,154.31 2,165.60 0.0M
2022-12-01 2,188.87 2,208.13 2,181.52 2,184.04 0.0M
2022-11-30 2,125.12 2,180.06 2,123.62 2,180.06 0.0M
2022-11-29 2,093.09 2,122.37 2,092.85 2,119.93 0.0M
2022-11-28 2,108.81 2,108.81 2,076.11 2,088.95 0.0M
2022-11-25 2,115.86 2,122.47 2,102.75 2,116.06 0.0M
2022-11-24 2,098.26 2,114.65 2,084.97 2,105.46 0.0M
2022-11-23 2,096.04 2,118.74 2,066.08 2,093.08 0.0M
2022-11-22 2,047.08 2,091.81 2,046.17 2,084.22 0.0M
2022-11-21 2,060.32 2,069.93 2,030.35 2,033.16 0.0M
2022-11-18 2,079.94 2,094.11 2,046.95 2,057.04 0.0M
2022-11-17 2,100.43 2,100.45 2,059.37 2,078.79 0.0M
2022-11-16 2,114.42 2,129.61 2,094.10 2,101.91 0.0M
2022-11-15 2,080.20 2,112.13 2,075.06 2,110.77 0.0M
2022-11-14 2,081.12 2,092.86 2,066.81 2,088.30 0.0M
2022-11-11 2,130.50 2,130.50 2,068.13 2,084.93 0.0M
2022-11-10 2,063.67 2,123.62 2,051.58 2,112.07 0.0M
2022-11-09 2,089.98 2,094.82 2,073.44 2,084.51 0.0M
2022-11-08 2,114.45 2,118.15 2,078.80 2,098.76 0.0M
2022-11-07 2,081.07 2,119.30 2,076.21 2,118.43 0.0M
2022-11-04 2,097.46 2,110.90 2,072.30 2,083.11 0.0M
2022-11-03 2,053.76 2,084.22 2,036.09 2,078.72 0.0M
2022-11-02 2,034.85 2,094.98 2,031.73 2,070.46 0.0M
2022-11-01 2,036.52 2,067.71 2,036.52 2,045.79 0.0M
2022-10-31 2,014.45 2,032.33 1,990.10 2,028.33 0.0M
2022-10-28 2,025.63 2,051.37 2,003.24 2,008.51 0.0M
2022-10-27 2,008.20 2,044.74 1,994.20 2,034.44 0.0M
2022-10-26 1,987.87 2,031.30 1,970.90 2,029.13 0.0M
2022-10-25 1,987.34 1,994.17 1,952.09 1,988.61 0.0M
2022-10-24 1,982.22 2,005.35 1,958.48 1,990.42 0.0M
2022-10-21 1,969.80 1,991.41 1,952.25 1,973.24 0.0M
2022-10-20 1,955.74 1,974.26 1,941.20 1,969.99 0.0M
2022-10-19 1,949.84 1,954.49 1,917.51 1,941.07 0.0M
2022-10-18 1,959.26 1,976.86 1,947.44 1,950.35 0.0M
2022-10-17 1,937.67 1,966.71 1,935.65 1,954.80 0.0M
2022-10-14 1,976.48 1,984.36 1,933.38 1,935.23 0.0M
2022-10-13 1,903.53 1,957.54 1,902.44 1,948.22 0.0M
2022-10-12 1,919.76 1,928.41 1,888.41 1,897.94 0.0M
2022-10-11 1,937.02 1,943.32 1,905.79 1,917.29 0.0M
2022-10-10 1,954.66 1,978.67 1,930.35 1,955.79 0.0M
2022-10-07 1,976.63 1,982.98 1,950.32 1,961.03 0.0M
2022-10-06 1,980.47 2,011.30 1,973.15 1,978.76 0.0M
2022-10-05 1,993.68 1,997.37 1,957.74 1,966.61 0.0M
2022-10-04 1,977.78 2,000.35 1,953.76 1,995.52 0.0M
2022-10-03 1,908.98 1,969.53 1,905.28 1,961.19 0.0M
2022-09-30 1,895.35 1,930.88 1,889.46 1,908.56 0.0M
2022-09-29 1,932.17 1,943.09 1,883.29 1,889.60 0.0M
2022-09-28 1,921.86 1,953.74 1,894.00 1,935.19 0.0M
2022-09-27 1,921.91 1,950.53 1,919.59 1,936.27 0.0M
2022-09-26 1,917.29 1,941.79 1,903.94 1,923.94 0.0M
2022-09-23 2,000.16 2,003.68 1,933.91 1,933.91 0.0M
2022-09-22 2,002.15 2,017.34 1,985.23 2,000.94 0.0M
2022-09-21 1,947.50 2,035.46 1,946.96 2,011.04 0.0M
2022-09-20 1,927.88 1,943.55 1,894.07 1,932.75 0.0M
2022-09-19 1,954.17 1,954.39 1,888.90 1,933.36 0.0M
2022-09-16 1,953.13 1,983.19 1,943.05 1,963.60 0.0M
2022-09-15 2,003.86 2,012.62 1,966.89 1,967.53 0.0M
2022-09-14 1,978.08 2,011.49 1,971.93 2,003.04 0.0M
2022-09-13 2,033.95 2,038.86 1,980.63 1,990.86 0.0M
2022-09-12 2,027.25 2,037.05 2,008.18 2,027.97 0.0M
2022-09-09 2,005.36 2,034.97 2,000.47 2,020.52 0.0M
2022-09-08 1,999.10 2,010.74 1,974.72 2,002.46 0.0M
2022-09-07 2,006.24 2,033.45 1,958.27 1,995.80 0.0M
2022-09-06 2,109.58 2,118.93 2,022.18 2,022.36 0.0M
2022-09-05 2,094.17 2,126.38 2,091.31 2,116.00 0.0M
2022-09-02 2,069.70 2,086.31 2,042.93 2,085.55 0.0M
2022-09-01 2,077.84 2,085.56 2,053.83 2,053.83 0.0M
2022-08-31 2,147.15 2,150.56 2,077.90 2,098.01 0.0M
2022-08-30 2,186.79 2,202.67 2,146.56 2,153.00 0.0M
2022-08-29 2,179.21 2,190.61 2,147.98 2,184.09 0.0M
2022-08-26 2,207.55 2,223.63 2,191.20 2,197.37 0.0M
2022-08-25 2,195.49 2,217.25 2,189.84 2,203.50 0.0M
2022-08-24 2,177.41 2,195.20 2,165.25 2,193.05 0.0M
2022-08-23 2,137.67 2,179.18 2,137.65 2,174.51 0.0M
2022-08-22 2,122.71 2,158.54 2,103.26 2,142.80 0.0M
2022-08-19 2,123.84 2,152.93 2,120.07 2,132.99 0.0M
2022-08-18 2,110.18 2,141.39 2,102.99 2,124.50 0.0M
2022-08-17 2,111.72 2,121.92 2,092.25 2,114.89 0.0M
2022-08-16 2,075.48 2,123.92 2,073.98 2,118.77 0.0M
2022-08-15 2,076.33 2,088.23 2,053.48 2,069.77 0.0M
2022-08-12 2,074.72 2,096.28 2,061.75 2,067.25 0.0M
2022-08-11 2,039.32 2,080.80 2,036.73 2,073.10 0.0M
2022-08-10 2,047.00 2,088.36 2,034.30 2,062.03 0.0M
2022-08-09 2,018.77 2,047.47 2,005.40 2,045.75 0.0M
2022-08-08 2,041.93 2,055.81 2,001.61 2,024.51 0.0M
2022-08-05 2,031.79 2,045.32 2,010.69 2,035.64 0.0M
2022-08-04 2,047.79 2,068.13 2,021.42 2,026.29 0.0M
2022-08-03 2,060.77 2,072.95 2,045.23 2,046.75 0.0M
2022-08-02 2,043.39 2,069.49 2,036.39 2,059.28 0.0M
2022-08-01 2,075.10 2,101.65 2,045.80 2,050.73 0.0M
2022-07-29 2,052.18 2,095.06 2,050.68 2,090.56 0.0M
2022-07-28 1,957.70 2,078.43 1,956.80 2,050.78 0.0M
2022-07-27 1,944.35 1,961.93 1,922.19 1,939.20 0.0M
2022-07-26 1,937.07 1,984.68 1,934.34 1,943.61 0.0M
2022-07-25 1,937.88 1,940.75 1,904.65 1,923.17 0.0M
2022-07-22 1,917.71 1,968.63 1,915.36 1,954.26 0.0M
2022-07-21 1,963.29 1,970.77 1,908.68 1,912.32 0.0M
2022-07-20 1,962.89 1,983.62 1,959.39 1,965.56 0.0M
2022-07-19 1,945.65 1,964.54 1,934.77 1,947.66 0.0M
2022-07-18 1,904.29 1,956.20 1,902.12 1,951.95 0.0M
2022-07-15 1,885.49 1,904.92 1,858.38 1,893.28 0.0M
2022-07-14 1,941.90 1,958.46 1,872.14 1,878.33 0.0M
2022-07-13 1,960.16 1,977.53 1,916.70 1,944.10 0.0M
2022-07-12 1,967.08 1,986.54 1,951.35 1,958.78 0.0M
2022-07-11 1,949.71 2,011.13 1,943.49 1,981.08 0.0M
2022-07-08 1,978.45 1,991.47 1,943.89 1,965.02 0.0M
2022-07-07 1,922.73 1,983.16 1,921.28 1,980.97 0.0M
2022-07-06 1,942.80 1,947.07 1,909.03 1,910.21 0.0M
2022-07-05 1,963.97 1,976.88 1,921.13 1,934.31 0.0M
2022-07-04 1,941.52 1,996.01 1,941.52 1,966.28 0.0M
2022-07-01 1,899.33 1,962.23 1,896.44 1,929.81 0.0M
2022-06-30 1,950.11 1,950.64 1,893.12 1,903.31 0.0M
2022-06-29 1,970.68 1,993.83 1,952.23 1,959.17 0.0M
2022-06-28 1,948.65 1,990.53 1,947.93 1,981.79 0.0M
2022-06-27 1,914.43 1,954.51 1,912.06 1,940.61 0.0M
2022-06-23 1,936.97 1,947.02 1,884.36 1,896.30 0.0M
2022-06-22 1,968.91 1,969.30 1,931.81 1,938.47 0.0M
2022-06-21 1,992.16 2,010.60 1,978.73 1,988.99 0.0M
2022-06-20 1,922.08 1,990.94 1,921.92 1,982.13 0.0M
2022-06-17 1,937.21 1,974.91 1,923.36 1,936.14 0.0M
2022-06-16 1,968.08 1,987.36 1,919.64 1,935.67 0.0M
2022-06-15 1,959.03 1,988.47 1,951.83 1,972.80 0.0M
2022-06-14 1,961.57 1,992.47 1,932.69 1,961.57 0.0M
2022-06-13 2,011.09 2,012.26 1,936.99 1,942.53 0.0M
2022-06-10 2,060.32 2,063.57 2,030.68 2,032.62 0.0M
2022-06-09 2,106.36 2,112.81 2,065.63 2,078.42 0.0M
2022-06-08 2,091.88 2,107.32 2,079.49 2,104.41 0.0M
2022-06-07 2,056.83 2,085.36 2,053.56 2,083.07 0.0M
2022-06-03 2,037.10 2,050.27 2,032.57 2,041.84 0.0M
2022-06-02 2,036.37 2,039.29 2,008.64 2,027.38 0.0M
2022-06-01 2,071.37 2,071.98 2,033.76 2,036.71 0.0M
2022-05-31 2,073.53 2,099.92 2,065.67 2,066.04 0.0M
2022-05-30 2,069.96 2,085.99 2,051.45 2,071.27 0.0M
2022-05-27 2,031.17 2,042.37 2,026.55 2,039.50 0.0M
2022-05-25 1,995.69 2,025.65 1,992.65 2,025.65 0.0M
2022-05-24 1,936.37 2,000.90 1,935.69 1,978.02 0.0M
2022-05-23 1,958.81 1,982.68 1,956.58 1,969.83 0.0M
2022-05-20 1,937.93 1,954.07 1,921.07 1,936.04 0.0M
2022-05-19 1,907.16 1,923.28 1,878.65 1,919.92 0.0M
2022-05-18 1,918.48 1,957.67 1,905.51 1,909.65 0.0M
2022-05-17 1,876.67 1,913.64 1,871.87 1,888.29 0.0M
2022-05-16 1,842.05 1,884.76 1,838.33 1,869.34 0.0M
2022-05-13 1,826.22 1,860.72 1,826.22 1,856.20 0.0M
2022-05-12 1,842.30 1,847.53 1,794.81 1,816.82 0.0M
2022-05-11 1,831.36 1,869.63 1,814.08 1,860.54 0.0M
2022-05-10 1,842.65 1,853.98 1,806.03 1,825.57 0.0M
2022-05-09 1,917.43 1,920.37 1,832.62 1,833.61 0.0M
2022-05-06 1,929.45 1,958.57 1,917.82 1,931.35 0.0M
2022-05-05 1,974.37 1,989.20 1,940.74 1,941.76 0.0M
2022-05-04 1,928.73 1,974.78 1,924.64 1,955.73 0.0M
2022-05-03 1,910.99 1,938.36 1,888.36 1,938.36 0.0M
2022-05-02 1,952.62 1,954.31 1,811.43 1,889.61 0.0M
2022-04-29 1,974.21 1,984.89 1,944.31 1,958.54 0.0M
2022-04-28 1,982.78 1,989.15 1,947.19 1,972.55 0.0M
2022-04-27 1,963.21 2,001.04 1,955.33 1,977.82 0.0M
2022-04-26 2,030.87 2,045.11 1,963.70 1,970.11 0.0M
2022-04-25 1,996.80 2,040.39 1,979.46 2,014.49 0.0M
2022-04-22 2,061.54 2,061.54 2,036.12 2,042.54 0.0M
2022-04-21 2,117.48 2,119.09 2,084.64 2,087.75 0.0M
2022-04-20 2,077.89 2,123.92 2,052.74 2,111.01 0.0M
2022-04-19 2,104.56 2,110.05 2,064.80 2,096.86 0.0M
2022-04-14 2,087.80 2,087.80 2,075.16 2,083.34 0.0M
2022-04-13 2,075.18 2,095.02 2,059.12 2,091.32 0.0M
2022-04-12 2,084.78 2,107.04 2,050.48 2,078.94 0.0M
2022-04-11 2,113.55 2,114.96 2,075.10 2,078.54 0.0M
2022-04-08 2,078.92 2,124.12 2,073.31 2,124.12 0.0M
2022-04-07 2,088.45 2,121.11 2,067.27 2,075.79 0.0M
2022-04-06 2,108.67 2,111.60 2,067.46 2,095.44 0.0M
2022-04-05 2,074.63 2,137.42 2,069.87 2,109.54 0.0M
2022-04-04 2,092.38 2,105.03 2,041.77 2,054.57 0.0M
2022-04-01 2,080.13 2,093.68 2,059.55 2,085.27 0.0M
2022-03-31 2,031.06 2,067.01 2,007.89 2,054.61 0.0M
2022-03-30 1,962.98 2,041.91 1,960.91 2,034.04 0.0M
2022-03-29 1,983.41 1,999.15 1,932.07 1,952.96 0.0M
2022-03-28 1,961.97 1,976.21 1,945.73 1,966.94 0.0M
2022-03-25 1,936.71 1,965.69 1,922.86 1,946.36 0.0M
2022-03-24 1,976.70 1,982.12 1,924.77 1,927.13 0.0M
2022-03-23 2,016.39 2,016.77 1,948.81 1,967.54 0.0M
2022-03-22 2,018.71 2,026.28 1,987.78 1,996.36 0.0M
2022-03-21 2,009.70 2,021.96 1,994.95 2,012.61 0.0M
2022-03-18 2,014.25 2,015.79 1,967.02 2,007.59 0.0M
2022-03-17 1,976.26 2,011.78 1,969.49 2,008.91 0.0M
2022-03-16 1,977.78 2,002.38 1,916.06 1,950.03 0.0M
2022-03-15 1,965.93 1,968.16 1,907.65 1,945.16 0.0M
2022-03-14 2,039.72 2,043.09 1,983.78 1,989.59 0.0M
2022-03-11 2,065.54 2,080.68 2,029.64 2,049.43 0.0M
2022-03-10 2,074.88 2,107.46 2,003.02 2,019.47 0.0M
2022-03-09 2,217.94 2,229.27 2,040.11 2,081.84 0.0M
2022-03-08 2,063.85 2,182.81 2,059.60 2,177.83 0.0M
2022-03-07 1,976.12 2,063.81 1,972.77 2,042.82 0.0M
2022-03-04 1,951.97 1,983.22 1,938.13 1,950.54 0.0M
2022-03-03 2,038.48 2,080.13 1,950.05 1,960.10 0.0M
2022-03-02 2,004.59 2,080.16 1,996.92 2,025.21 0.0M
2022-03-01 2,023.54 2,039.31 1,970.38 2,003.30 0.0M
2022-02-28 1,878.82 2,036.03 1,873.10 2,034.92 0.0M
2022-02-25 1,885.59 1,926.51 1,839.07 1,892.65 0.0M
2022-02-24 1,727.60 1,880.39 1,718.31 1,879.10 0.0M
2022-02-23 1,771.87 1,784.33 1,758.94 1,765.67 0.0M
2022-02-22 1,769.99 1,816.42 1,767.26 1,767.28 0.0M
2022-02-21 1,803.99 1,812.22 1,764.97 1,787.37 0.0M
2022-02-18 1,828.46 1,838.90 1,789.43 1,792.19 0.0M
2022-02-17 1,837.01 1,852.08 1,829.02 1,833.38 0.0M
2022-02-16 1,840.29 1,859.53 1,820.41 1,838.62 0.0M
2022-02-15 1,822.14 1,846.96 1,817.41 1,831.59 0.0M
2022-02-14 1,844.45 1,855.89 1,815.19 1,823.36 0.0M
2022-02-11 1,832.81 1,874.31 1,829.79 1,856.31 0.0M
2022-02-10 1,858.60 1,861.02 1,806.88 1,846.26 0.0M
2022-02-09 1,802.24 1,840.97 1,802.24 1,832.18 0.0M
2022-02-08 1,839.90 1,842.19 1,789.19 1,797.12 0.0M
2022-02-07 1,844.19 1,847.51 1,816.34 1,837.85 0.0M
2022-02-04 1,844.57 1,847.91 1,815.05 1,841.11 0.0M
2022-02-03 1,851.60 1,856.20 1,813.23 1,824.16 0.0M
2022-02-02 1,848.39 1,871.22 1,838.23 1,853.74 0.0M
2022-02-01 1,880.46 1,893.66 1,824.35 1,835.46 0.0M
2022-01-31 1,854.77 1,863.78 1,829.88 1,863.06 0.0M
2022-01-28 1,854.93 1,859.49 1,816.66 1,830.67 0.0M
2022-01-27 1,835.24 1,864.15 1,828.09 1,847.01 0.0M
2022-01-26 1,790.65 1,879.61 1,788.74 1,867.59 0.0M
2022-01-25 1,836.68 1,856.86 1,792.51 1,797.47 0.0M
2022-01-24 1,878.26 1,895.43 1,808.02 1,833.90 0.0M
2022-01-21 1,929.37 1,932.68 1,873.59 1,881.55 0.0M
2022-01-20 1,924.22 1,970.76 1,917.61 1,968.00 0.0M
2022-01-19 1,935.19 1,957.75 1,917.60 1,918.96 0.0M
2022-01-18 1,928.60 1,947.78 1,906.64 1,944.19 0.0M
2022-01-17 1,933.88 1,942.16 1,919.85 1,921.59 0.0M
2022-01-14 1,901.48 1,928.11 1,898.07 1,922.48 0.0M
2022-01-13 1,909.95 1,926.41 1,903.68 1,914.04 0.0M
2022-01-12 1,906.79 1,926.91 1,902.07 1,908.70 0.0M
2022-01-11 1,902.37 1,916.22 1,889.81 1,896.98 0.0M
2022-01-10 1,920.94 1,927.32 1,880.82 1,889.74 0.0M
2022-01-07 1,946.86 1,952.67 1,898.30 1,900.16 0.0M
2022-01-05 1,987.00 1,990.50 1,964.68 1,989.07 0.0M
2022-01-04 2,000.24 2,015.75 1,986.66 1,986.66 0.0M
2022-01-03 1,962.93 1,997.05 1,951.82 1,991.48 0.0M