NASDAQ OMX Nordic Health Care SEK Net (NOMXNHCSEKNI)

NOMXNHCSEKNI
🏛️ 스웨덴 →
4,383.09
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 4,560.18 4,598.65 4,557.85 4,583.13 0.0M
2021-12-29 4,583.87 4,591.25 4,551.75 4,565.95 0.0M
2021-12-28 4,590.93 4,611.33 4,564.62 4,570.17 0.0M
2021-12-27 4,524.56 4,599.21 4,523.92 4,577.35 0.0M
2021-12-23 4,534.91 4,537.34 4,505.41 4,512.25 0.0M
2021-12-22 4,453.13 4,517.86 4,435.76 4,517.86 0.0M
2021-12-21 4,389.48 4,436.10 4,356.84 4,420.48 0.0M
2021-12-20 4,460.36 4,460.36 4,223.98 4,353.95 0.0M
2021-12-17 4,477.41 4,495.96 4,442.86 4,490.21 0.0M
2021-12-16 4,500.89 4,507.89 4,447.01 4,489.68 0.0M
2021-12-15 4,393.60 4,452.07 4,393.60 4,446.15 0.0M
2021-12-14 4,485.84 4,489.46 4,380.90 4,400.81 0.0M
2021-12-13 4,436.23 4,482.17 4,425.63 4,479.04 0.0M
2021-12-10 4,440.01 4,454.18 4,395.39 4,441.33 0.0M
2021-12-09 4,470.93 4,492.90 4,456.41 4,484.59 0.0M
2021-12-08 4,412.11 4,493.40 4,412.11 4,445.22 0.0M
2021-12-07 4,300.42 4,398.29 4,299.15 4,396.69 0.0M
2021-12-06 4,307.69 4,334.62 4,262.35 4,286.07 0.0M
2021-12-03 4,340.98 4,363.44 4,276.74 4,292.94 0.0M
2021-12-02 4,385.09 4,393.78 4,286.76 4,300.08 0.0M
2021-12-01 4,342.56 4,388.71 4,300.78 4,388.02 0.0M
2021-11-30 4,371.60 4,422.96 4,338.14 4,339.17 0.0M
2021-11-29 4,440.42 4,473.59 4,376.15 4,391.56 0.0M
2021-11-26 4,326.72 4,482.00 4,322.67 4,448.90 0.0M
2021-11-25 4,429.79 4,464.61 4,412.76 4,417.33 0.0M
2021-11-24 4,416.46 4,456.35 4,378.76 4,415.62 0.0M
2021-11-23 4,483.97 4,497.26 4,396.16 4,416.72 0.0M
2021-11-22 4,561.85 4,619.31 4,523.02 4,525.12 0.0M
2021-11-19 4,536.37 4,597.36 4,534.04 4,563.48 0.0M
2021-11-18 4,555.46 4,582.73 4,550.46 4,560.62 0.0M
2021-11-17 4,531.46 4,577.37 4,521.60 4,554.94 0.0M
2021-11-16 4,522.31 4,545.06 4,489.39 4,538.51 0.0M
2021-11-15 4,544.08 4,552.81 4,519.40 4,536.23 0.0M
2021-11-12 4,509.43 4,548.90 4,505.14 4,531.95 0.0M
2021-11-11 4,491.52 4,546.54 4,447.50 4,534.38 0.0M
2021-11-10 4,474.02 4,478.03 4,425.18 4,468.84 0.0M
2021-11-09 4,472.39 4,500.15 4,450.03 4,480.47 0.0M
2021-11-08 4,426.09 4,511.56 4,422.39 4,486.92 0.0M
2021-11-05 4,503.68 4,515.86 4,385.19 4,401.35 0.0M
2021-11-04 4,452.31 4,493.62 4,449.24 4,493.10 0.0M
2021-11-03 4,393.32 4,454.76 4,392.75 4,437.97 0.0M
2021-11-02 4,278.87 4,388.87 4,278.87 4,387.96 0.0M
2021-11-01 4,347.31 4,356.27 4,279.91 4,299.46 0.0M
2021-10-29 4,323.93 4,362.81 4,284.81 4,326.42 0.0M
2021-10-28 4,293.77 4,355.91 4,280.02 4,355.91 0.0M
2021-10-27 4,361.67 4,373.63 4,306.42 4,321.09 0.0M
2021-10-26 4,346.05 4,353.58 4,292.28 4,343.86 0.0M
2021-10-25 4,338.11 4,350.76 4,318.21 4,347.94 0.0M
2021-10-22 4,291.94 4,320.39 4,282.31 4,317.10 0.0M
2021-10-21 4,265.85 4,287.50 4,255.25 4,284.88 0.0M
2021-10-20 4,250.39 4,300.74 4,239.52 4,266.81 0.0M
2021-10-19 4,210.03 4,260.82 4,189.78 4,253.09 0.0M
2021-10-18 4,183.65 4,221.77 4,155.22 4,218.79 0.0M
2021-10-15 4,176.90 4,190.45 4,145.22 4,190.45 0.0M
2021-10-14 4,180.72 4,183.42 4,134.75 4,143.28 0.0M
2021-10-13 4,133.25 4,206.38 4,123.85 4,190.87 0.0M
2021-10-12 4,113.19 4,160.52 4,095.43 4,117.50 0.0M
2021-10-11 4,123.15 4,133.86 4,082.44 4,131.19 0.0M
2021-10-08 4,186.96 4,195.74 4,126.27 4,132.22 0.0M
2021-10-07 4,150.81 4,178.46 4,123.92 4,174.79 0.0M
2021-10-06 4,131.76 4,136.13 4,075.35 4,128.70 0.0M
2021-10-05 4,115.04 4,150.69 4,098.12 4,126.49 0.0M
2021-10-04 4,128.38 4,183.95 4,119.66 4,125.36 0.0M
2021-10-01 4,156.83 4,191.10 4,124.38 4,140.83 0.0M
2021-09-30 4,231.78 4,259.04 4,171.35 4,180.00 0.0M
2021-09-29 4,181.01 4,250.03 4,172.63 4,176.04 0.0M
2021-09-28 4,250.34 4,251.03 4,149.68 4,150.93 0.0M
2021-09-27 4,350.42 4,364.01 4,258.23 4,262.47 0.0M
2021-09-24 4,389.72 4,401.55 4,307.13 4,337.92 0.0M
2021-09-23 4,374.16 4,401.39 4,371.82 4,379.52 0.0M
2021-09-22 4,401.96 4,411.09 4,322.54 4,342.10 0.0M
2021-09-21 4,303.45 4,398.54 4,300.90 4,386.21 0.0M
2021-09-20 4,306.42 4,329.80 4,264.94 4,320.34 0.0M
2021-09-17 4,334.36 4,354.76 4,310.06 4,322.01 0.0M
2021-09-16 4,284.81 4,319.94 4,282.94 4,312.74 0.0M
2021-09-15 4,312.54 4,328.85 4,269.35 4,281.97 0.0M
2021-09-14 4,295.55 4,327.52 4,270.92 4,308.72 0.0M
2021-09-13 4,337.04 4,348.92 4,284.25 4,292.40 0.0M
2021-09-10 4,341.07 4,352.62 4,308.81 4,320.28 0.0M
2021-09-09 4,370.65 4,385.84 4,343.10 4,353.47 0.0M
2021-09-08 4,397.43 4,414.30 4,367.39 4,387.98 0.0M
2021-09-07 4,433.96 4,444.06 4,388.67 4,405.03 0.0M
2021-09-06 4,419.39 4,451.43 4,418.49 4,451.43 0.0M
2021-09-03 4,444.44 4,452.43 4,383.88 4,413.44 0.0M
2021-09-02 4,399.99 4,460.44 4,399.99 4,444.56 0.0M
2021-09-01 4,388.58 4,398.33 4,351.12 4,384.47 0.0M
2021-08-31 4,391.85 4,424.46 4,347.47 4,361.60 0.0M
2021-08-30 4,374.28 4,398.89 4,368.04 4,389.63 0.0M
2021-08-27 4,409.37 4,434.90 4,385.01 4,391.97 0.0M
2021-08-26 4,398.33 4,438.42 4,397.95 4,435.81 0.0M
2021-08-25 4,403.94 4,426.05 4,385.21 4,404.93 0.0M
2021-08-24 4,497.99 4,503.75 4,416.11 4,427.82 0.0M
2021-08-23 4,533.10 4,549.44 4,492.05 4,514.33 0.0M
2021-08-20 4,499.75 4,544.62 4,474.35 4,544.74 0.0M
2021-08-19 4,472.64 4,500.55 4,434.48 4,500.83 0.0M
2021-08-18 4,496.40 4,537.28 4,488.11 4,512.75 0.0M
2021-08-17 4,441.38 4,493.56 4,424.26 4,498.34 0.0M
2021-08-16 4,417.94 4,444.11 4,408.74 4,436.21 0.0M
2021-08-13 4,433.78 4,439.83 4,413.39 4,435.88 0.0M
2021-08-12 4,400.31 4,426.13 4,386.46 4,426.13 0.0M
2021-08-11 4,418.12 4,448.62 4,401.04 4,406.67 0.0M
2021-08-10 4,451.18 4,470.96 4,418.75 4,423.13 0.0M
2021-08-09 4,388.87 4,453.09 4,388.87 4,451.83 0.0M
2021-08-06 4,450.28 4,465.84 4,368.34 4,390.95 0.0M
2021-08-05 4,441.03 4,492.75 4,439.84 4,483.04 0.0M
2021-08-04 4,342.24 4,417.35 4,333.12 4,401.17 0.0M
2021-08-03 4,295.17 4,338.40 4,290.28 4,333.26 0.0M
2021-08-02 4,299.09 4,318.39 4,238.05 4,287.43 0.0M
2021-07-30 4,220.44 4,291.65 4,194.81 4,279.45 0.0M
2021-07-29 4,261.79 4,272.80 4,220.06 4,229.57 0.0M
2021-07-28 4,184.68 4,261.14 4,184.68 4,256.68 0.0M
2021-07-27 4,168.56 4,203.85 4,157.08 4,177.94 0.0M
2021-07-26 4,260.49 4,271.83 4,186.49 4,190.62 0.0M
2021-07-23 4,209.82 4,262.66 4,197.90 4,256.46 0.0M
2021-07-22 4,184.68 4,214.51 4,149.57 4,210.39 0.0M
2021-07-21 4,160.36 4,208.43 4,158.13 4,185.79 0.0M
2021-07-20 4,172.14 4,177.26 4,114.72 4,139.48 0.0M
2021-07-19 4,177.33 4,195.09 4,117.73 4,160.00 0.0M
2021-07-16 4,127.72 4,166.89 4,113.40 4,166.03 0.0M
2021-07-15 4,131.35 4,165.16 4,123.72 4,126.65 0.0M
2021-07-14 4,139.22 4,153.90 4,109.44 4,131.21 0.0M
2021-07-13 4,119.41 4,142.98 4,086.80 4,142.50 0.0M
2021-07-12 4,083.33 4,146.01 4,082.46 4,119.24 0.0M
2021-07-09 4,104.84 4,141.73 4,043.37 4,078.31 0.0M
2021-07-08 4,121.95 4,124.83 4,082.95 4,092.08 0.0M
2021-07-07 4,062.60 4,130.39 4,041.04 4,127.53 0.0M
2021-07-06 4,002.85 4,068.96 4,002.45 4,047.79 0.0M
2021-07-05 4,017.13 4,024.87 3,998.04 4,006.02 0.0M
2021-07-02 4,037.37 4,051.92 4,007.23 4,021.14 0.0M
2021-07-01 4,005.36 4,038.78 3,990.39 4,030.98 0.0M
2021-06-30 3,997.41 4,030.14 3,978.16 3,996.37 0.0M
2021-06-29 3,969.05 4,010.69 3,969.05 3,991.22 0.0M
2021-06-28 3,943.19 3,986.64 3,924.27 3,984.63 0.0M
2021-06-24 3,899.52 3,939.71 3,889.40 3,921.00 0.0M
2021-06-23 3,941.12 3,941.68 3,894.89 3,903.85 0.0M
2021-06-22 3,954.72 3,967.64 3,921.61 3,946.72 0.0M
2021-06-21 3,969.24 3,988.94 3,936.09 3,958.67 0.0M
2021-06-18 3,959.61 4,007.20 3,958.56 3,985.94 0.0M
2021-06-17 3,918.57 3,962.53 3,889.25 3,955.72 0.0M
2021-06-16 3,924.14 3,966.59 3,919.04 3,952.57 0.0M
2021-06-15 3,925.65 3,939.45 3,912.11 3,929.42 0.0M
2021-06-14 3,886.75 3,914.26 3,880.52 3,912.43 0.0M
2021-06-11 3,888.82 3,889.07 3,869.54 3,883.15 0.0M
2021-06-10 3,861.11 3,876.93 3,827.96 3,865.26 0.0M
2021-06-09 3,809.76 3,867.04 3,794.83 3,855.21 0.0M
2021-06-08 3,785.35 3,834.22 3,780.57 3,799.80 0.0M
2021-06-07 3,776.99 3,800.42 3,762.93 3,799.44 0.0M
2021-06-04 3,752.15 3,766.49 3,733.08 3,762.64 0.0M
2021-06-03 3,714.47 3,747.19 3,701.73 3,746.94 0.0M
2021-06-02 3,737.42 3,758.55 3,709.69 3,710.50 0.0M
2021-06-01 3,736.10 3,764.84 3,721.50 3,728.82 0.0M
2021-05-31 3,746.16 3,762.09 3,725.83 3,728.73 0.0M
2021-05-28 3,676.92 3,758.78 3,673.04 3,745.63 0.0M
2021-05-27 3,751.91 3,752.09 3,687.10 3,691.18 0.0M
2021-05-26 3,757.77 3,793.18 3,753.20 3,758.82 0.0M
2021-05-25 3,768.55 3,785.75 3,751.30 3,761.03 0.0M
2021-05-24 3,764.27 3,776.52 3,763.16 3,773.59 0.0M
2021-05-21 3,738.02 3,771.58 3,726.20 3,762.53 0.0M
2021-05-20 3,685.98 3,744.30 3,685.98 3,732.51 0.0M
2021-05-19 3,651.97 3,693.36 3,635.32 3,677.78 0.0M
2021-05-18 3,705.66 3,713.06 3,667.28 3,676.82 0.0M
2021-05-17 3,680.69 3,722.84 3,637.10 3,711.92 0.0M
2021-05-14 3,627.97 3,631.97 3,618.75 3,624.26 0.0M
2021-05-12 3,615.69 3,646.11 3,605.03 3,624.79 0.0M
2021-05-11 3,680.37 3,687.15 3,599.45 3,621.02 0.0M
2021-05-10 3,688.62 3,712.08 3,671.15 3,697.76 0.0M
2021-05-07 3,691.52 3,711.12 3,675.93 3,701.63 0.0M
2021-05-06 3,771.06 3,780.38 3,664.14 3,671.54 0.0M
2021-05-05 3,748.06 3,783.92 3,724.16 3,747.13 0.0M
2021-05-04 3,764.97 3,775.36 3,707.24 3,715.70 0.0M
2021-05-03 3,768.18 3,774.02 3,740.14 3,751.46 0.0M
2021-04-30 3,715.07 3,732.02 3,713.35 3,730.61 0.0M
2021-04-29 3,713.30 3,732.60 3,703.03 3,704.08 0.0M
2021-04-28 3,708.89 3,714.96 3,671.04 3,705.02 0.0M
2021-04-27 3,718.35 3,764.65 3,702.26 3,708.27 0.0M
2021-04-26 3,691.52 3,714.90 3,679.13 3,692.35 0.0M
2021-04-23 3,716.64 3,724.08 3,677.17 3,686.83 0.0M
2021-04-22 3,664.37 3,716.58 3,652.66 3,712.15 0.0M
2021-04-21 3,645.02 3,674.56 3,631.56 3,667.67 0.0M
2021-04-20 3,620.26 3,637.95 3,601.79 3,619.49 0.0M
2021-04-19 3,604.30 3,633.04 3,595.87 3,607.69 0.0M
2021-04-16 3,587.16 3,611.49 3,576.42 3,604.60 0.0M
2021-04-15 3,564.30 3,585.40 3,538.66 3,581.98 0.0M
2021-04-14 3,591.27 3,599.60 3,543.11 3,544.81 0.0M
2021-04-13 3,542.51 3,592.56 3,538.19 3,574.70 0.0M
2021-04-12 3,565.41 3,566.44 3,523.88 3,532.09 0.0M
2021-04-09 3,519.69 3,560.17 3,501.42 3,557.07 0.0M
2021-04-08 3,468.71 3,527.72 3,466.64 3,514.93 0.0M
2021-04-07 3,505.08 3,506.63 3,468.68 3,471.44 0.0M
2021-04-06 3,498.89 3,527.64 3,491.06 3,512.72 0.0M
2021-04-01 3,503.90 3,506.78 3,491.41 3,501.71 0.0M
2021-03-31 3,458.92 3,515.87 3,452.52 3,496.18 0.0M
2021-03-30 3,497.01 3,497.69 3,460.17 3,463.21 0.0M
2021-03-29 3,452.91 3,488.26 3,446.30 3,486.18 0.0M
2021-03-26 3,423.21 3,437.02 3,413.59 3,431.18 0.0M
2021-03-25 3,377.53 3,415.73 3,361.28 3,415.73 0.0M
2021-03-24 3,428.85 3,445.70 3,390.92 3,392.93 0.0M
2021-03-23 3,452.29 3,475.84 3,437.62 3,438.89 0.0M
2021-03-22 3,407.75 3,460.17 3,401.51 3,456.40 0.0M
2021-03-19 3,386.12 3,430.56 3,373.40 3,414.57 0.0M
2021-03-18 3,428.59 3,429.98 3,388.34 3,412.31 0.0M
2021-03-17 3,474.95 3,475.00 3,407.18 3,423.53 0.0M
2021-03-16 3,458.51 3,494.77 3,437.60 3,483.41 0.0M
2021-03-15 3,392.88 3,451.63 3,384.66 3,436.24 0.0M
2021-03-12 3,397.32 3,413.38 3,372.00 3,375.65 0.0M
2021-03-11 3,381.28 3,429.95 3,368.40 3,405.71 0.0M
2021-03-10 3,340.07 3,399.16 3,321.38 3,387.09 0.0M
2021-03-09 3,282.68 3,360.58 3,260.01 3,336.02 0.0M
2021-03-08 3,292.00 3,299.54 3,247.23 3,288.44 0.0M
2021-03-05 3,266.51 3,286.67 3,232.68 3,234.14 0.0M
2021-03-04 3,330.87 3,336.49 3,275.92 3,284.15 0.0M
2021-03-03 3,421.93 3,422.26 3,316.10 3,331.25 0.0M
2021-03-02 3,452.33 3,465.63 3,420.23 3,422.22 0.0M
2021-03-01 3,429.25 3,465.86 3,423.73 3,445.27 0.0M
2021-02-26 3,392.42 3,435.56 3,363.57 3,399.41 0.0M
2021-02-25 3,402.83 3,411.36 3,382.23 3,396.90 0.0M
2021-02-24 3,398.15 3,433.53 3,386.94 3,390.53 0.0M
2021-02-23 3,491.03 3,491.03 3,396.93 3,417.03 0.0M
2021-02-22 3,533.84 3,537.54 3,474.38 3,474.72 0.0M
2021-02-19 3,593.51 3,602.07 3,541.16 3,547.55 0.0M
2021-02-18 3,626.66 3,636.54 3,586.49 3,598.80 0.0M
2021-02-17 3,633.18 3,647.58 3,619.80 3,633.09 0.0M
2021-02-16 3,682.57 3,682.67 3,650.06 3,653.73 0.0M
2021-02-15 3,674.70 3,684.93 3,649.08 3,677.68 0.0M
2021-02-12 3,618.72 3,670.18 3,617.17 3,666.37 0.0M
2021-02-11 3,566.52 3,611.83 3,550.01 3,604.46 0.0M
2021-02-10 3,552.43 3,578.02 3,535.45 3,550.10 0.0M
2021-02-09 3,558.48 3,586.82 3,550.62 3,562.79 0.0M
2021-02-08 3,572.03 3,577.56 3,550.69 3,552.68 0.0M
2021-02-05 3,573.68 3,584.52 3,552.25 3,559.98 0.0M
2021-02-04 3,562.19 3,600.56 3,560.29 3,568.85 0.0M
2021-02-03 3,569.11 3,604.83 3,552.73 3,554.70 0.0M
2021-02-02 3,497.57 3,558.95 3,485.80 3,543.01 0.0M
2021-02-01 3,465.28 3,524.45 3,458.19 3,505.26 0.0M
2021-01-29 3,474.97 3,478.53 3,426.31 3,428.97 0.0M
2021-01-28 3,476.64 3,526.33 3,406.88 3,510.95 0.0M
2021-01-27 3,519.72 3,543.27 3,476.31 3,505.74 0.0M
2021-01-26 3,504.55 3,547.18 3,498.21 3,509.56 0.0M
2021-01-25 3,473.06 3,520.01 3,467.19 3,514.15 0.0M
2021-01-22 3,457.91 3,469.25 3,436.52 3,468.62 0.0M
2021-01-21 3,476.14 3,497.60 3,445.26 3,449.88 0.0M
2021-01-20 3,501.81 3,511.91 3,477.83 3,479.48 0.0M
2021-01-19 3,487.45 3,520.65 3,478.46 3,514.93 0.0M
2021-01-18 3,477.16 3,510.71 3,472.22 3,474.11 0.0M
2021-01-15 3,446.90 3,475.91 3,431.04 3,469.33 0.0M
2021-01-14 3,415.59 3,447.09 3,402.32 3,442.78 0.0M
2021-01-13 3,345.59 3,420.61 3,342.04 3,418.69 0.0M
2021-01-12 3,403.62 3,410.46 3,348.99 3,351.35 0.0M
2021-01-11 3,392.77 3,424.52 3,370.46 3,400.26 0.0M
2021-01-08 3,366.99 3,389.49 3,352.80 3,385.74 0.0M
2021-01-07 3,359.39 3,379.24 3,344.39 3,347.49 0.0M
2021-01-06 3,387.78 3,387.78 3,343.01 3,344.87 0.0M
2021-01-05 3,434.24 3,440.07 3,390.44 3,394.58 0.0M
2021-01-04 3,410.46 3,439.50 3,407.97 3,435.49 0.0M