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
2022-12-30 4,471.77 4,482.29 4,441.29 4,441.29 0.0M
2022-12-29 4,425.60 4,483.04 4,414.73 4,483.02 0.0M
2022-12-28 4,439.01 4,441.99 4,415.23 4,429.11 0.0M
2022-12-27 4,462.94 4,470.17 4,433.43 4,438.63 0.0M
2022-12-23 4,453.61 4,470.15 4,434.54 4,452.30 0.0M
2022-12-22 4,457.68 4,487.57 4,431.15 4,445.19 0.0M
2022-12-21 4,443.78 4,457.86 4,410.23 4,455.92 0.0M
2022-12-20 4,407.45 4,443.06 4,402.33 4,436.40 0.0M
2022-12-19 4,466.82 4,483.17 4,432.27 4,438.38 0.0M
2022-12-16 4,525.31 4,527.33 4,455.93 4,467.16 0.0M
2022-12-15 4,609.71 4,609.71 4,528.47 4,549.94 0.0M
2022-12-14 4,611.94 4,642.17 4,577.63 4,633.52 0.0M
2022-12-13 4,572.94 4,645.25 4,534.74 4,608.48 0.0M
2022-12-12 4,579.47 4,641.26 4,545.10 4,569.63 0.0M
2022-12-09 4,562.23 4,619.82 4,545.72 4,604.30 0.0M
2022-12-08 4,539.29 4,564.66 4,536.64 4,557.64 0.0M
2022-12-07 4,534.92 4,580.30 4,528.47 4,554.49 0.0M
2022-12-06 4,578.92 4,597.67 4,534.67 4,546.68 0.0M
2022-12-05 4,618.67 4,625.06 4,589.78 4,597.04 0.0M
2022-12-02 4,581.35 4,626.75 4,561.78 4,619.83 0.0M
2022-12-01 4,548.44 4,604.20 4,546.31 4,592.08 0.0M
2022-11-30 4,498.27 4,535.50 4,489.85 4,510.22 0.0M
2022-11-29 4,510.83 4,536.59 4,474.10 4,482.72 0.0M
2022-11-28 4,423.66 4,494.06 4,419.54 4,480.62 0.0M
2022-11-25 4,433.46 4,461.64 4,426.88 4,438.03 0.0M
2022-11-24 4,386.74 4,441.90 4,381.64 4,441.65 0.0M
2022-11-23 4,379.30 4,403.83 4,360.91 4,399.57 0.0M
2022-11-22 4,358.56 4,373.83 4,328.18 4,372.21 0.0M
2022-11-21 4,342.10 4,390.19 4,330.05 4,369.02 0.0M
2022-11-18 4,309.21 4,352.42 4,284.28 4,343.74 0.0M
2022-11-17 4,324.36 4,355.55 4,296.37 4,310.55 0.0M
2022-11-16 4,365.92 4,371.47 4,307.09 4,321.37 0.0M
2022-11-15 4,363.72 4,390.99 4,335.85 4,362.81 0.0M
2022-11-14 4,343.36 4,414.78 4,335.04 4,390.55 0.0M
2022-11-11 4,456.57 4,456.57 4,335.47 4,336.93 0.0M
2022-11-10 4,324.17 4,482.90 4,316.09 4,453.55 0.0M
2022-11-09 4,309.65 4,326.71 4,280.17 4,321.19 0.0M
2022-11-08 4,244.83 4,331.63 4,233.11 4,317.33 0.0M
2022-11-07 4,272.86 4,290.97 4,223.61 4,263.72 0.0M
2022-11-04 4,281.95 4,316.85 4,267.45 4,269.03 0.0M
2022-11-03 4,232.38 4,273.87 4,210.46 4,254.52 0.0M
2022-11-02 4,245.82 4,284.27 4,212.77 4,270.77 0.0M
2022-11-01 4,228.97 4,264.82 4,177.65 4,191.94 0.0M
2022-10-31 4,204.04 4,214.87 4,162.42 4,205.73 0.0M
2022-10-28 4,127.86 4,185.92 4,126.09 4,185.50 0.0M
2022-10-27 4,186.19 4,186.19 4,133.95 4,142.42 0.0M
2022-10-26 4,143.88 4,204.33 4,135.79 4,192.58 0.0M
2022-10-25 4,117.43 4,152.53 4,086.83 4,141.97 0.0M
2022-10-24 4,028.89 4,112.83 4,026.59 4,088.85 0.0M
2022-10-21 4,019.12 4,033.26 3,948.72 3,996.54 0.0M
2022-10-20 4,037.04 4,062.65 4,002.80 4,049.14 0.0M
2022-10-19 4,117.96 4,117.96 4,046.10 4,049.33 0.0M
2022-10-18 4,097.65 4,134.80 4,078.26 4,117.93 0.0M
2022-10-17 4,029.21 4,094.10 4,002.99 4,066.77 0.0M
2022-10-14 4,021.12 4,083.48 4,019.20 4,049.22 0.0M
2022-10-13 3,967.13 3,989.24 3,901.62 3,958.32 0.0M
2022-10-12 3,948.15 4,022.23 3,947.06 3,991.82 0.0M
2022-10-11 3,910.62 3,949.40 3,905.96 3,945.15 0.0M
2022-10-10 3,935.59 3,978.06 3,900.36 3,933.96 0.0M
2022-10-07 4,008.53 4,036.55 3,970.96 3,976.35 0.0M
2022-10-06 4,011.90 4,062.47 4,007.87 4,027.16 0.0M
2022-10-05 4,015.46 4,031.52 3,984.63 3,998.07 0.0M
2022-10-04 3,938.01 4,017.15 3,926.22 4,016.19 0.0M
2022-10-03 3,851.91 3,924.01 3,803.39 3,912.41 0.0M
2022-09-30 3,843.72 3,873.40 3,833.94 3,867.21 0.0M
2022-09-29 3,831.41 3,864.75 3,802.44 3,818.19 0.0M
2022-09-28 3,788.63 3,862.10 3,770.49 3,862.06 0.0M
2022-09-27 3,817.02 3,841.31 3,799.31 3,827.76 0.0M
2022-09-26 3,830.69 3,845.13 3,797.33 3,823.20 0.0M
2022-09-23 3,857.14 3,872.63 3,752.18 3,834.23 0.0M
2022-09-22 3,916.55 3,944.27 3,857.64 3,859.52 0.0M
2022-09-21 3,908.39 3,974.71 3,903.40 3,965.00 0.0M
2022-09-20 3,988.07 4,001.68 3,910.61 3,921.88 0.0M
2022-09-19 4,019.91 4,032.05 3,961.92 3,992.78 0.0M
2022-09-16 4,084.22 4,086.93 4,026.57 4,027.21 0.0M
2022-09-15 4,169.31 4,187.27 4,102.12 4,105.67 0.0M
2022-09-14 4,193.56 4,226.79 4,162.61 4,175.94 0.0M
2022-09-13 4,303.23 4,348.41 4,210.82 4,210.94 0.0M
2022-09-12 4,293.87 4,314.57 4,254.38 4,304.84 0.0M
2022-09-09 4,230.73 4,303.41 4,228.55 4,291.83 0.0M
2022-09-08 4,202.12 4,228.94 4,149.81 4,223.32 0.0M
2022-09-07 4,181.78 4,192.52 4,143.62 4,169.83 0.0M
2022-09-06 4,185.84 4,231.54 4,166.01 4,209.39 0.0M
2022-09-05 4,136.53 4,201.45 4,129.27 4,196.42 0.0M
2022-09-02 4,194.77 4,205.02 4,133.02 4,203.34 0.0M
2022-09-01 4,189.63 4,195.69 4,123.05 4,123.79 0.0M
2022-08-31 4,218.02 4,267.60 4,185.19 4,221.14 0.0M
2022-08-30 4,252.40 4,302.11 4,229.62 4,235.02 0.0M
2022-08-29 4,296.14 4,307.76 4,237.25 4,252.65 0.0M
2022-08-26 4,422.85 4,435.62 4,357.61 4,357.61 0.0M
2022-08-25 4,425.73 4,440.00 4,401.33 4,424.04 0.0M
2022-08-24 4,287.29 4,424.52 4,284.60 4,401.27 0.0M
2022-08-23 4,357.97 4,361.06 4,290.57 4,309.33 0.0M
2022-08-22 4,373.50 4,408.79 4,315.00 4,375.01 0.0M
2022-08-19 4,336.74 4,406.35 4,334.04 4,371.60 0.0M
2022-08-18 4,333.27 4,350.46 4,318.51 4,320.83 0.0M
2022-08-17 4,328.69 4,395.77 4,314.68 4,353.60 0.0M
2022-08-16 4,371.94 4,381.69 4,310.08 4,322.72 0.0M
2022-08-15 4,379.97 4,416.39 4,375.31 4,387.79 0.0M
2022-08-12 4,396.22 4,426.13 4,338.28 4,338.28 0.0M
2022-08-11 4,351.29 4,399.93 4,331.05 4,388.11 0.0M
2022-08-10 4,247.96 4,316.25 4,206.37 4,314.30 0.0M
2022-08-09 4,258.03 4,290.64 4,220.34 4,255.46 0.0M
2022-08-08 4,278.39 4,286.63 4,240.58 4,257.90 0.0M
2022-08-05 4,353.06 4,357.74 4,242.87 4,254.12 0.0M
2022-08-04 4,330.24 4,380.24 4,289.29 4,355.58 0.0M
2022-08-03 4,430.88 4,451.37 4,287.36 4,317.70 0.0M
2022-08-02 4,426.14 4,464.29 4,415.81 4,453.37 0.0M
2022-08-01 4,464.29 4,486.13 4,431.82 4,467.26 0.0M
2022-07-29 4,454.43 4,509.24 4,422.25 4,481.66 0.0M
2022-07-28 4,457.91 4,472.50 4,397.59 4,441.70 0.0M
2022-07-27 4,447.32 4,474.88 4,417.47 4,431.70 0.0M
2022-07-26 4,406.56 4,450.17 4,384.67 4,448.31 0.0M
2022-07-25 4,420.71 4,455.78 4,382.27 4,390.48 0.0M
2022-07-22 4,424.45 4,460.37 4,375.97 4,439.61 0.0M
2022-07-21 4,347.84 4,423.27 4,344.08 4,412.73 0.0M
2022-07-20 4,401.10 4,425.06 4,349.88 4,350.01 0.0M
2022-07-19 4,347.30 4,398.47 4,311.00 4,397.41 0.0M
2022-07-18 4,385.71 4,416.94 4,358.27 4,382.34 0.0M
2022-07-15 4,292.56 4,378.01 4,270.07 4,377.89 0.0M
2022-07-14 4,286.94 4,310.39 4,252.44 4,263.07 0.0M
2022-07-13 4,302.51 4,314.76 4,221.95 4,307.14 0.0M
2022-07-12 4,320.69 4,336.10 4,275.93 4,302.10 0.0M
2022-07-11 4,298.75 4,333.33 4,287.06 4,330.51 0.0M
2022-07-08 4,317.77 4,333.95 4,217.45 4,318.73 0.0M
2022-07-07 4,326.20 4,338.92 4,260.04 4,308.83 0.0M
2022-07-06 4,320.08 4,348.65 4,263.13 4,320.20 0.0M
2022-07-05 4,256.24 4,290.68 4,200.83 4,272.14 0.0M
2022-07-04 4,254.74 4,286.88 4,238.18 4,244.44 0.0M
2022-07-01 4,151.35 4,226.38 4,140.16 4,222.05 0.0M
2022-06-30 4,159.73 4,189.75 4,120.18 4,181.26 0.0M
2022-06-29 4,116.85 4,199.62 4,079.40 4,195.44 0.0M
2022-06-28 4,206.73 4,221.12 4,147.54 4,162.81 0.0M
2022-06-27 4,201.45 4,233.78 4,161.90 4,222.08 0.0M
2022-06-23 3,967.92 4,023.03 3,934.50 4,015.48 0.0M
2022-06-22 3,961.31 4,012.19 3,941.36 4,002.29 0.0M
2022-06-21 3,972.04 4,009.41 3,969.22 3,987.94 0.0M
2022-06-20 3,888.89 3,970.12 3,888.57 3,946.00 0.0M
2022-06-17 3,836.32 3,918.14 3,833.28 3,881.81 0.0M
2022-06-16 3,893.41 3,916.92 3,804.76 3,818.28 0.0M
2022-06-15 3,925.15 3,940.38 3,877.07 3,920.26 0.0M
2022-06-14 4,017.33 4,049.70 3,908.09 3,919.62 0.0M
2022-06-13 4,052.76 4,067.54 3,988.88 3,999.13 0.0M
2022-06-10 4,132.17 4,143.90 4,063.51 4,088.22 0.0M
2022-06-09 4,226.08 4,226.81 4,157.80 4,158.32 0.0M
2022-06-08 4,247.18 4,257.58 4,206.31 4,253.80 0.0M
2022-06-07 4,170.08 4,221.88 4,160.73 4,220.63 0.0M
2022-06-03 4,182.34 4,202.89 4,170.91 4,174.15 0.0M
2022-06-02 4,173.45 4,192.75 4,141.41 4,147.84 0.0M
2022-06-01 4,176.39 4,197.94 4,116.16 4,152.93 0.0M
2022-05-31 4,212.03 4,216.99 4,154.70 4,181.83 0.0M
2022-05-30 4,160.68 4,259.17 4,160.68 4,236.72 0.0M
2022-05-27 4,080.75 4,090.30 4,072.73 4,089.34 0.0M
2022-05-25 4,115.83 4,123.43 4,070.42 4,071.12 0.0M
2022-05-24 4,098.25 4,162.27 4,089.60 4,092.26 0.0M
2022-05-23 4,208.79 4,224.38 4,132.32 4,141.86 0.0M
2022-05-20 4,080.60 4,195.51 4,078.06 4,186.21 0.0M
2022-05-19 4,043.98 4,081.39 4,011.71 4,065.13 0.0M
2022-05-18 4,165.78 4,180.31 4,074.82 4,100.19 0.0M
2022-05-17 4,111.24 4,181.59 4,098.05 4,145.71 0.0M
2022-05-16 4,032.16 4,122.32 4,029.67 4,091.08 0.0M
2022-05-13 4,047.57 4,066.87 4,043.08 4,066.79 0.0M
2022-05-12 4,009.29 4,040.08 3,943.34 4,037.92 0.0M
2022-05-11 4,096.01 4,101.69 3,996.71 4,051.59 0.0M
2022-05-10 4,043.38 4,110.54 4,004.36 4,071.86 0.0M
2022-05-09 4,200.25 4,217.64 4,038.50 4,040.56 0.0M
2022-05-06 4,337.11 4,345.52 4,191.97 4,211.91 0.0M
2022-05-05 4,428.28 4,462.66 4,359.87 4,370.64 0.0M
2022-05-04 4,454.98 4,466.17 4,376.86 4,377.29 0.0M
2022-05-03 4,472.63 4,479.99 4,424.76 4,440.05 0.0M
2022-05-02 4,441.44 4,476.76 4,159.78 4,435.05 0.0M
2022-04-29 4,400.43 4,512.63 4,389.97 4,471.28 0.0M
2022-04-28 4,410.07 4,436.33 4,361.30 4,370.53 0.0M
2022-04-27 4,341.00 4,442.56 4,330.65 4,411.82 0.0M
2022-04-26 4,435.30 4,435.30 4,344.95 4,345.63 0.0M
2022-04-25 4,377.72 4,453.65 4,351.54 4,426.03 0.0M
2022-04-22 4,462.48 4,506.36 4,442.00 4,443.50 0.0M
2022-04-21 4,568.61 4,591.98 4,505.83 4,506.65 0.0M
2022-04-20 4,561.02 4,577.59 4,536.43 4,564.50 0.0M
2022-04-19 4,523.90 4,581.11 4,462.29 4,574.45 0.0M
2022-04-14 4,573.91 4,578.45 4,569.04 4,572.82 0.0M
2022-04-13 4,605.99 4,613.53 4,561.54 4,576.41 0.0M
2022-04-12 4,628.16 4,635.54 4,540.20 4,562.58 0.0M
2022-04-11 4,672.95 4,709.03 4,628.03 4,644.55 0.0M
2022-04-08 4,730.66 4,737.77 4,624.69 4,695.09 0.0M
2022-04-07 4,612.77 4,705.41 4,612.77 4,704.79 0.0M
2022-04-06 4,607.61 4,620.08 4,567.43 4,580.40 0.0M
2022-04-05 4,554.59 4,619.67 4,554.59 4,611.46 0.0M
2022-04-04 4,490.79 4,517.02 4,465.90 4,516.83 0.0M
2022-04-01 4,436.15 4,458.92 4,412.67 4,458.44 0.0M
2022-03-31 4,446.30 4,469.09 4,423.38 4,425.05 0.0M
2022-03-30 4,386.78 4,434.00 4,356.10 4,434.00 0.0M
2022-03-29 4,345.58 4,403.19 4,336.93 4,376.26 0.0M
2022-03-28 4,235.36 4,312.20 4,217.29 4,305.23 0.0M
2022-03-25 4,258.31 4,294.18 4,224.40 4,235.20 0.0M
2022-03-24 4,269.42 4,296.72 4,232.23 4,245.71 0.0M
2022-03-23 4,304.15 4,339.79 4,253.38 4,282.59 0.0M
2022-03-22 4,316.75 4,316.75 4,262.74 4,303.64 0.0M
2022-03-21 4,317.68 4,343.67 4,296.56 4,332.48 0.0M
2022-03-18 4,296.77 4,340.35 4,248.09 4,327.81 0.0M
2022-03-17 4,222.03 4,279.00 4,216.76 4,278.87 0.0M
2022-03-16 4,117.63 4,206.90 4,088.47 4,192.25 0.0M
2022-03-15 3,996.95 4,060.35 3,978.55 4,031.58 0.0M
2022-03-14 3,965.31 4,071.57 3,918.54 4,047.69 0.0M
2022-03-11 4,009.28 4,022.46 3,944.92 3,983.64 0.0M
2022-03-10 4,043.67 4,074.92 3,971.47 4,015.42 0.0M
2022-03-09 4,004.82 4,027.16 3,927.13 4,026.95 0.0M
2022-03-08 4,036.63 4,154.14 3,928.47 3,941.75 0.0M
2022-03-07 3,968.30 4,102.36 3,964.09 4,056.44 0.0M
2022-03-04 4,082.07 4,132.15 4,033.97 4,058.55 0.0M
2022-03-03 4,149.96 4,193.84 4,109.19 4,111.58 0.0M
2022-03-02 4,179.05 4,227.29 4,101.85 4,133.31 0.0M
2022-03-01 4,119.88 4,210.67 4,064.21 4,186.16 0.0M
2022-02-28 3,969.40 4,132.68 3,965.80 4,126.61 0.0M
2022-02-25 3,904.58 4,022.48 3,889.15 4,017.33 0.0M
2022-02-24 3,759.25 3,896.53 3,743.31 3,892.35 0.0M
2022-02-23 3,909.85 3,951.17 3,900.79 3,906.17 0.0M
2022-02-22 3,794.29 3,951.86 3,792.42 3,919.36 0.0M
2022-02-21 3,937.36 3,962.25 3,864.61 3,896.92 0.0M
2022-02-18 3,995.87 4,021.47 3,918.02 3,921.64 0.0M
2022-02-17 4,045.53 4,079.61 3,981.25 3,987.11 0.0M
2022-02-16 4,022.81 4,042.11 4,000.17 4,034.30 0.0M
2022-02-15 3,913.71 4,020.75 3,906.01 4,014.90 0.0M
2022-02-14 3,911.93 3,921.66 3,844.71 3,900.96 0.0M
2022-02-11 4,037.51 4,037.51 3,964.19 3,975.71 0.0M
2022-02-10 4,079.92 4,115.78 4,033.49 4,068.21 0.0M
2022-02-09 3,973.60 4,063.69 3,971.68 4,063.22 0.0M
2022-02-08 4,032.68 4,055.08 3,941.14 3,942.87 0.0M
2022-02-07 4,012.56 4,045.54 3,954.18 4,041.08 0.0M
2022-02-04 4,128.96 4,152.29 4,001.64 4,001.99 0.0M
2022-02-03 4,222.36 4,223.98 4,107.80 4,107.80 0.0M
2022-02-02 4,202.61 4,240.29 4,181.99 4,230.29 0.0M
2022-02-01 4,117.22 4,161.69 4,108.98 4,139.75 0.0M
2022-01-31 4,083.93 4,129.38 4,075.07 4,106.51 0.0M
2022-01-28 4,018.23 4,046.31 3,994.47 4,024.92 0.0M
2022-01-27 3,933.06 4,055.37 3,906.91 4,052.03 0.0M
2022-01-26 4,004.06 4,027.17 3,965.24 4,000.26 0.0M
2022-01-25 3,983.89 3,996.07 3,934.60 3,957.30 0.0M
2022-01-24 4,045.67 4,062.74 3,899.46 3,920.97 0.0M
2022-01-21 4,109.24 4,123.82 4,071.35 4,090.12 0.0M
2022-01-20 4,140.26 4,169.64 4,078.90 4,169.39 0.0M
2022-01-19 4,064.95 4,171.80 4,047.39 4,145.03 0.0M
2022-01-18 4,150.53 4,150.53 4,048.46 4,093.90 0.0M
2022-01-17 4,128.72 4,171.07 4,112.10 4,162.15 0.0M
2022-01-14 4,167.44 4,189.16 4,107.85 4,109.57 0.0M
2022-01-13 4,247.06 4,253.58 4,181.17 4,183.44 0.0M
2022-01-12 4,279.99 4,280.93 4,233.02 4,260.59 0.0M
2022-01-11 4,267.18 4,320.11 4,245.08 4,247.22 0.0M
2022-01-10 4,351.12 4,351.44 4,205.93 4,208.09 0.0M
2022-01-07 4,344.45 4,351.96 4,293.45 4,310.38 0.0M
2022-01-05 4,499.13 4,520.30 4,459.69 4,467.67 0.0M
2022-01-04 4,609.42 4,610.96 4,479.42 4,494.79 0.0M
2022-01-03 4,651.79 4,670.38 4,571.05 4,582.87 0.0M