Nasdaq OMX Nordic Healthcare Net (NOMXNHCNI)

NOMXNHCNI
🏛️ 스웨덴 →
4,082.14
마지막 업데이트: 2025-09-28
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-30 4,619.95 4,653.57 4,619.37 4,637.72 0.0M
2021-12-29 4,636.35 4,650.66 4,604.50 4,615.22 0.0M
2021-12-28 4,622.86 4,658.43 4,620.18 4,632.47 0.0M
2021-12-27 4,543.17 4,619.23 4,543.17 4,605.32 0.0M
2021-12-23 4,560.99 4,568.88 4,535.67 4,547.98 0.0M
2021-12-22 4,476.76 4,549.44 4,458.37 4,549.44 0.0M
2021-12-21 4,415.00 4,458.67 4,382.20 4,443.83 0.0M
2021-12-20 4,499.24 4,499.24 4,256.09 4,372.93 0.0M
2021-12-17 4,538.88 4,550.98 4,495.72 4,543.42 0.0M
2021-12-16 4,552.70 4,563.46 4,512.75 4,551.33 0.0M
2021-12-15 4,432.29 4,492.92 4,432.29 4,492.17 0.0M
2021-12-14 4,528.41 4,536.68 4,417.40 4,429.64 0.0M
2021-12-13 4,492.14 4,542.17 4,474.55 4,525.43 0.0M
2021-12-10 4,504.27 4,512.27 4,454.58 4,498.40 0.0M
2021-12-09 4,527.74 4,546.48 4,506.79 4,533.76 0.0M
2021-12-08 4,462.99 4,543.51 4,462.94 4,494.83 0.0M
2021-12-07 4,354.11 4,448.42 4,353.01 4,447.06 0.0M
2021-12-06 4,329.29 4,360.66 4,298.64 4,332.53 0.0M
2021-12-03 4,373.71 4,387.78 4,290.58 4,305.02 0.0M
2021-12-02 4,426.59 4,434.72 4,331.51 4,359.38 0.0M
2021-12-01 4,406.77 4,441.39 4,369.18 4,440.29 0.0M
2021-11-30 4,420.13 4,460.22 4,399.84 4,406.54 0.0M
2021-11-29 4,485.50 4,505.62 4,426.81 4,451.18 0.0M
2021-11-26 4,366.22 4,529.61 4,362.12 4,481.28 0.0M
2021-11-25 4,500.82 4,540.68 4,491.94 4,509.86 0.0M
2021-11-24 4,502.04 4,541.61 4,460.49 4,482.65 0.0M
2021-11-23 4,596.99 4,609.55 4,493.59 4,505.16 0.0M
2021-11-22 4,686.23 4,736.11 4,644.76 4,648.61 0.0M
2021-11-19 4,667.27 4,720.05 4,664.88 4,687.58 0.0M
2021-11-18 4,714.78 4,730.82 4,682.42 4,686.15 0.0M
2021-11-17 4,674.27 4,734.96 4,665.61 4,712.52 0.0M
2021-11-16 4,691.19 4,695.76 4,658.84 4,680.35 0.0M
2021-11-15 4,703.33 4,710.92 4,685.73 4,698.56 0.0M
2021-11-12 4,687.44 4,719.67 4,673.24 4,695.88 0.0M
2021-11-11 4,657.87 4,725.43 4,614.04 4,715.36 0.0M
2021-11-10 4,666.65 4,670.89 4,608.22 4,644.06 0.0M
2021-11-09 4,670.46 4,708.30 4,657.22 4,679.11 0.0M
2021-11-08 4,628.65 4,708.12 4,624.60 4,686.67 0.0M
2021-11-05 4,703.66 4,725.21 4,592.25 4,612.97 0.0M
2021-11-04 4,663.13 4,703.55 4,660.83 4,703.55 0.0M
2021-11-03 4,591.15 4,664.53 4,590.49 4,642.79 0.0M
2021-11-02 4,485.94 4,590.41 4,485.94 4,585.20 0.0M
2021-11-01 4,531.38 4,546.04 4,479.48 4,520.34 0.0M
2021-10-29 4,506.72 4,556.80 4,470.80 4,515.40 0.0M
2021-10-28 4,472.04 4,528.56 4,455.53 4,528.56 0.0M
2021-10-27 4,532.66 4,545.57 4,480.69 4,498.00 0.0M
2021-10-26 4,514.38 4,520.52 4,455.21 4,516.44 0.0M
2021-10-25 4,501.13 4,518.56 4,482.99 4,517.74 0.0M
2021-10-22 4,454.94 4,492.85 4,446.52 4,489.63 0.0M
2021-10-21 4,417.60 4,445.97 4,405.41 4,443.87 0.0M
2021-10-20 4,395.21 4,449.80 4,386.87 4,423.03 0.0M
2021-10-19 4,349.03 4,404.48 4,335.14 4,401.00 0.0M
2021-10-18 4,337.04 4,358.54 4,306.17 4,355.51 0.0M
2021-10-15 4,325.44 4,348.34 4,295.64 4,347.89 0.0M
2021-10-14 4,309.99 4,323.66 4,281.54 4,289.98 0.0M
2021-10-13 4,233.23 4,318.24 4,223.36 4,308.47 0.0M
2021-10-12 4,208.87 4,268.57 4,191.87 4,219.03 0.0M
2021-10-11 4,232.22 4,237.89 4,189.15 4,234.83 0.0M
2021-10-08 4,273.56 4,286.32 4,234.57 4,239.22 0.0M
2021-10-07 4,235.52 4,271.72 4,211.44 4,266.81 0.0M
2021-10-06 4,222.21 4,222.21 4,157.03 4,211.99 0.0M
2021-10-05 4,207.48 4,251.94 4,194.68 4,226.30 0.0M
2021-10-04 4,219.63 4,279.67 4,214.60 4,218.85 0.0M
2021-10-01 4,239.34 4,276.19 4,212.40 4,224.68 0.0M
2021-09-30 4,302.05 4,330.42 4,261.82 4,276.46 0.0M
2021-09-29 4,252.89 4,325.98 4,246.42 4,247.33 0.0M
2021-09-28 4,325.81 4,328.48 4,216.51 4,217.56 0.0M
2021-09-27 4,445.46 4,456.35 4,343.51 4,345.04 0.0M
2021-09-24 4,495.83 4,505.41 4,409.77 4,435.51 0.0M
2021-09-23 4,468.40 4,502.35 4,465.75 4,485.62 0.0M
2021-09-22 4,485.31 4,493.17 4,413.49 4,434.93 0.0M
2021-09-21 4,388.48 4,485.78 4,388.47 4,472.10 0.0M
2021-09-20 4,377.14 4,400.27 4,333.19 4,391.73 0.0M
2021-09-17 4,429.62 4,451.29 4,394.20 4,398.06 0.0M
2021-09-16 4,376.00 4,414.25 4,374.35 4,402.34 0.0M
2021-09-15 4,404.34 4,424.36 4,368.67 4,382.94 0.0M
2021-09-14 4,380.19 4,418.50 4,369.99 4,398.99 0.0M
2021-09-13 4,411.43 4,426.99 4,372.19 4,380.06 0.0M
2021-09-10 4,426.73 4,432.82 4,383.86 4,399.86 0.0M
2021-09-09 4,439.71 4,457.98 4,420.41 4,436.93 0.0M
2021-09-08 4,480.81 4,497.85 4,450.26 4,467.16 0.0M
2021-09-07 4,527.53 4,538.26 4,483.15 4,495.77 0.0M
2021-09-06 4,512.02 4,542.35 4,509.92 4,542.35 0.0M
2021-09-03 4,530.23 4,538.49 4,472.91 4,505.69 0.0M
2021-09-02 4,474.72 4,539.28 4,474.69 4,530.76 0.0M
2021-09-01 4,465.56 4,476.81 4,426.21 4,461.84 0.0M
2021-08-31 4,478.18 4,511.10 4,431.90 4,436.71 0.0M
2021-08-30 4,450.88 4,474.33 4,444.61 4,479.17 0.0M
2021-08-27 4,469.79 4,489.67 4,460.12 4,470.35 0.0M
2021-08-26 4,459.07 4,495.20 4,458.66 4,489.42 0.0M
2021-08-25 4,475.97 4,493.78 4,447.04 4,467.98 0.0M
2021-08-24 4,564.96 4,570.92 4,483.86 4,498.16 0.0M
2021-08-23 4,570.59 4,585.02 4,545.50 4,577.26 0.0M
2021-08-20 4,537.99 4,572.87 4,501.43 4,574.90 0.0M
2021-08-19 4,536.50 4,559.93 4,489.33 4,537.41 0.0M
2021-08-18 4,555.74 4,596.78 4,551.62 4,583.50 0.0M
2021-08-17 4,513.99 4,556.58 4,496.95 4,561.65 0.0M
2021-08-16 4,494.11 4,515.32 4,485.49 4,512.38 0.0M
2021-08-13 4,507.29 4,517.46 4,488.41 4,513.05 0.0M
2021-08-12 4,475.46 4,504.23 4,467.45 4,504.23 0.0M
2021-08-11 4,484.67 4,514.82 4,475.77 4,480.80 0.0M
2021-08-10 4,518.99 4,539.95 4,488.11 4,493.02 0.0M
2021-08-09 4,464.21 4,518.43 4,464.21 4,515.81 0.0M
2021-08-06 4,529.08 4,544.96 4,451.82 4,470.84 0.0M
2021-08-05 4,518.62 4,571.09 4,517.87 4,565.39 0.0M
2021-08-04 4,416.67 4,495.68 4,408.00 4,481.47 0.0M
2021-08-03 4,366.22 4,409.79 4,361.34 4,404.00 0.0M
2021-08-02 4,366.87 4,387.17 4,313.32 4,366.62 0.0M
2021-07-30 4,298.43 4,363.71 4,274.00 4,350.91 0.0M
2021-07-29 4,344.60 4,354.89 4,303.13 4,318.01 0.0M
2021-07-28 4,259.48 4,337.85 4,259.48 4,334.06 0.0M
2021-07-27 4,244.66 4,288.12 4,233.51 4,257.61 0.0M
2021-07-26 4,319.52 4,332.61 4,259.85 4,266.98 0.0M
2021-07-23 4,270.07 4,323.82 4,258.55 4,317.49 0.0M
2021-07-22 4,236.84 4,275.14 4,204.11 4,275.04 0.0M
2021-07-21 4,208.01 4,265.18 4,205.99 4,234.15 0.0M
2021-07-20 4,222.48 4,227.47 4,159.84 4,188.07 0.0M
2021-07-19 4,224.99 4,240.87 4,166.41 4,205.87 0.0M
2021-07-16 4,185.26 4,217.49 4,168.19 4,217.20 0.0M
2021-07-15 4,195.69 4,228.39 4,180.76 4,182.34 0.0M
2021-07-14 4,210.01 4,225.06 4,180.43 4,204.21 0.0M
2021-07-13 4,195.70 4,215.39 4,167.02 4,214.09 0.0M
2021-07-12 4,155.87 4,212.45 4,155.43 4,205.02 0.0M
2021-07-09 4,180.72 4,219.91 4,118.35 4,156.29 0.0M
2021-07-08 4,196.47 4,199.11 4,164.54 4,174.22 0.0M
2021-07-07 4,151.56 4,207.69 4,132.11 4,202.01 0.0M
2021-07-06 4,096.09 4,157.19 4,095.92 4,139.15 0.0M
2021-07-05 4,112.34 4,120.41 4,088.41 4,096.91 0.0M
2021-07-02 4,118.72 4,133.10 4,092.69 4,112.57 0.0M
2021-07-01 4,094.26 4,122.01 4,070.63 4,112.81 0.0M
2021-06-30 4,089.70 4,127.31 4,082.47 4,087.44 0.0M
2021-06-29 4,054.74 4,094.45 4,054.74 4,080.57 0.0M
2021-06-28 4,037.75 4,074.17 4,027.38 4,069.22 0.0M
2021-06-24 3,997.35 4,041.23 3,992.14 4,026.37 0.0M
2021-06-23 4,040.90 4,041.48 3,989.28 3,997.34 0.0M
2021-06-22 4,035.61 4,041.05 4,000.64 4,036.07 0.0M
2021-06-21 4,030.58 4,045.02 4,001.23 4,032.98 0.0M
2021-06-18 4,028.93 4,067.98 4,028.41 4,038.15 0.0M
2021-06-17 4,001.69 4,043.08 3,970.25 4,037.55 0.0M
2021-06-16 4,026.67 4,058.84 4,021.15 4,043.93 0.0M
2021-06-15 4,033.04 4,051.42 4,020.70 4,033.78 0.0M
2021-06-14 4,003.88 4,025.25 3,998.95 4,020.71 0.0M
2021-06-11 4,017.05 4,017.45 3,988.26 3,999.14 0.0M
2021-06-10 3,980.39 3,996.18 3,944.20 3,988.44 0.0M
2021-06-09 3,923.71 3,982.58 3,908.69 3,971.94 0.0M
2021-06-08 3,902.92 3,948.04 3,895.35 3,913.11 0.0M
2021-06-07 3,892.50 3,917.89 3,874.54 3,912.84 0.0M
2021-06-04 3,852.71 3,874.66 3,829.81 3,873.69 0.0M
2021-06-03 3,815.77 3,844.17 3,796.77 3,843.41 0.0M
2021-06-02 3,833.78 3,860.99 3,809.40 3,813.05 0.0M
2021-06-01 3,826.71 3,866.90 3,816.75 3,827.66 0.0M
2021-05-31 3,834.80 3,850.96 3,815.05 3,815.05 0.0M
2021-05-28 3,778.48 3,849.45 3,774.40 3,832.79 0.0M
2021-05-27 3,837.29 3,837.43 3,777.45 3,787.06 0.0M
2021-05-26 3,849.27 3,882.82 3,839.29 3,841.54 0.0M
2021-05-25 3,855.14 3,875.09 3,847.88 3,854.72 0.0M
2021-05-24 3,850.20 3,853.50 3,850.20 3,851.23 0.0M
2021-05-21 3,820.99 3,859.61 3,813.82 3,850.93 0.0M
2021-05-20 3,761.67 3,818.44 3,761.67 3,810.43 0.0M
2021-05-19 3,740.39 3,770.05 3,721.23 3,745.71 0.0M
2021-05-18 3,798.80 3,806.30 3,751.16 3,766.27 0.0M
2021-05-17 3,772.15 3,809.36 3,722.38 3,801.47 0.0M
2021-05-14 3,709.95 3,714.33 3,707.11 3,712.80 0.0M
2021-05-12 3,710.81 3,744.90 3,695.65 3,702.10 0.0M
2021-05-11 3,769.18 3,775.00 3,691.94 3,716.27 0.0M
2021-05-10 3,786.70 3,803.08 3,764.29 3,788.84 0.0M
2021-05-07 3,770.14 3,802.46 3,757.21 3,797.91 0.0M
2021-05-06 3,841.42 3,850.92 3,734.00 3,741.74 0.0M
2021-05-05 3,818.60 3,850.14 3,794.73 3,814.09 0.0M
2021-05-04 3,845.61 3,851.86 3,782.57 3,783.12 0.0M
2021-05-03 3,840.04 3,850.03 3,810.33 3,829.30 0.0M
2021-04-30 3,795.50 3,806.77 3,793.86 3,801.76 0.0M
2021-04-29 3,806.82 3,827.03 3,790.77 3,791.85 0.0M
2021-04-28 3,801.86 3,811.15 3,761.82 3,799.00 0.0M
2021-04-27 3,807.32 3,853.90 3,787.61 3,799.96 0.0M
2021-04-26 3,782.00 3,803.51 3,767.96 3,781.62 0.0M
2021-04-23 3,801.88 3,811.58 3,764.02 3,772.06 0.0M
2021-04-22 3,760.86 3,808.92 3,749.20 3,801.55 0.0M
2021-04-21 3,726.41 3,761.21 3,712.30 3,757.12 0.0M
2021-04-20 3,711.59 3,732.21 3,693.45 3,701.25 0.0M
2021-04-19 3,698.05 3,730.00 3,695.92 3,702.25 0.0M
2021-04-16 3,678.34 3,705.85 3,672.89 3,697.41 0.0M
2021-04-15 3,643.91 3,675.36 3,625.20 3,672.75 0.0M
2021-04-14 3,666.08 3,678.41 3,629.84 3,631.63 0.0M
2021-04-13 3,598.05 3,655.60 3,597.51 3,642.16 0.0M
2021-04-12 3,636.65 3,637.84 3,581.97 3,589.40 0.0M
2021-04-09 3,583.88 3,634.00 3,568.30 3,629.90 0.0M
2021-04-08 3,517.86 3,592.68 3,516.41 3,580.03 0.0M
2021-04-07 3,556.21 3,557.88 3,517.67 3,518.06 0.0M
2021-04-06 3,530.48 3,566.10 3,520.17 3,557.34 0.0M
2021-04-01 3,539.23 3,540.98 3,535.36 3,540.22 0.0M
2021-03-31 3,504.14 3,562.55 3,497.63 3,540.16 0.0M
2021-03-30 3,544.18 3,544.87 3,499.80 3,501.23 0.0M
2021-03-29 3,513.10 3,532.01 3,503.89 3,530.81 0.0M
2021-03-26 3,485.82 3,500.42 3,473.06 3,489.08 0.0M
2021-03-25 3,444.68 3,470.06 3,426.34 3,470.06 0.0M
2021-03-24 3,487.39 3,509.03 3,459.75 3,460.62 0.0M
2021-03-23 3,519.29 3,540.68 3,505.82 3,507.16 0.0M
2021-03-22 3,472.32 3,533.53 3,465.08 3,530.39 0.0M
2021-03-19 3,466.07 3,496.98 3,453.67 3,481.76 0.0M
2021-03-18 3,510.47 3,515.02 3,467.93 3,485.28 0.0M
2021-03-17 3,558.60 3,558.60 3,487.28 3,502.17 0.0M
2021-03-16 3,528.67 3,569.53 3,510.40 3,565.35 0.0M
2021-03-15 3,470.78 3,516.96 3,462.92 3,505.75 0.0M
2021-03-12 3,476.69 3,492.63 3,450.00 3,453.70 0.0M
2021-03-11 3,473.08 3,507.36 3,459.81 3,487.45 0.0M
2021-03-10 3,422.01 3,482.40 3,401.36 3,468.65 0.0M
2021-03-09 3,354.62 3,439.46 3,329.79 3,419.05 0.0M
2021-03-08 3,355.73 3,364.45 3,309.24 3,355.32 0.0M
2021-03-05 3,330.70 3,350.24 3,295.48 3,295.86 0.0M
2021-03-04 3,400.28 3,408.50 3,345.78 3,353.83 0.0M
2021-03-03 3,503.08 3,503.08 3,394.00 3,406.25 0.0M
2021-03-02 3,524.82 3,546.35 3,501.86 3,501.86 0.0M
2021-03-01 3,500.41 3,530.42 3,495.46 3,518.07 0.0M
2021-02-26 3,480.57 3,525.13 3,447.41 3,458.47 0.0M
2021-02-25 3,510.03 3,516.05 3,486.79 3,498.73 0.0M
2021-02-24 3,501.36 3,530.17 3,484.25 3,490.87 0.0M
2021-02-23 3,596.73 3,596.73 3,493.88 3,516.21 0.0M
2021-02-22 3,654.16 3,656.39 3,588.48 3,589.31 0.0M
2021-02-19 3,712.99 3,721.14 3,659.60 3,668.01 0.0M
2021-02-18 3,751.38 3,762.86 3,696.43 3,707.69 0.0M
2021-02-17 3,753.36 3,768.72 3,738.61 3,755.42 0.0M
2021-02-16 3,800.82 3,801.01 3,771.90 3,775.20 0.0M
2021-02-15 3,793.86 3,806.15 3,770.92 3,800.19 0.0M
2021-02-12 3,713.02 3,777.13 3,711.53 3,774.68 0.0M
2021-02-11 3,668.25 3,713.64 3,652.23 3,706.16 0.0M
2021-02-10 3,659.27 3,682.32 3,636.98 3,648.64 0.0M
2021-02-09 3,650.34 3,677.94 3,643.03 3,663.13 0.0M
2021-02-08 3,671.74 3,676.56 3,645.24 3,646.33 0.0M
2021-02-05 3,659.64 3,675.73 3,650.65 3,660.02 0.0M
2021-02-04 3,652.25 3,688.04 3,642.96 3,653.35 0.0M
2021-02-03 3,662.52 3,690.32 3,641.83 3,646.91 0.0M
2021-02-02 3,570.74 3,638.94 3,559.25 3,628.50 0.0M
2021-02-01 3,542.97 3,591.90 3,536.65 3,572.65 0.0M
2021-01-29 3,558.15 3,561.78 3,514.28 3,514.49 0.0M
2021-01-28 3,558.57 3,615.62 3,484.26 3,601.09 0.0M
2021-01-27 3,614.20 3,639.09 3,564.70 3,596.01 0.0M
2021-01-26 3,603.84 3,650.67 3,598.32 3,608.40 0.0M
2021-01-25 3,583.74 3,626.37 3,578.14 3,619.67 0.0M
2021-01-22 3,556.33 3,566.38 3,534.92 3,563.58 0.0M
2021-01-21 3,572.05 3,591.54 3,551.53 3,552.89 0.0M
2021-01-20 3,583.32 3,594.58 3,564.98 3,570.97 0.0M
2021-01-19 3,571.07 3,605.62 3,561.92 3,598.33 0.0M
2021-01-18 3,550.50 3,584.88 3,549.74 3,557.15 0.0M
2021-01-15 3,537.00 3,553.76 3,523.15 3,550.51 0.0M
2021-01-14 3,495.80 3,538.00 3,485.40 3,534.78 0.0M
2021-01-13 3,445.67 3,500.00 3,442.09 3,499.63 0.0M
2021-01-12 3,505.32 3,511.58 3,448.45 3,450.53 0.0M
2021-01-11 3,492.76 3,529.02 3,470.37 3,499.45 0.0M
2021-01-08 3,473.07 3,495.57 3,459.31 3,494.27 0.0M
2021-01-07 3,460.66 3,480.38 3,447.61 3,450.07 0.0M
2021-01-06 3,495.48 3,495.48 3,442.81 3,442.90 0.0M
2021-01-05 3,529.85 3,536.76 3,493.65 3,494.60 0.0M
2021-01-04 3,522.61 3,544.35 3,508.03 3,530.94 0.0M