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
2023-12-29 4,968.91 4,981.19 4,955.82 4,961.28 0.0M
2023-12-28 4,954.70 4,991.78 4,950.90 4,972.24 0.0M
2023-12-27 4,936.45 4,971.16 4,924.01 4,948.51 0.0M
2023-12-22 4,917.68 4,954.05 4,913.76 4,944.45 0.0M
2023-12-21 4,896.38 4,948.83 4,896.38 4,935.04 0.0M
2023-12-20 4,880.99 4,924.42 4,878.89 4,917.40 0.0M
2023-12-19 4,860.87 4,897.57 4,858.65 4,881.47 0.0M
2023-12-18 4,849.35 4,880.52 4,842.41 4,871.24 0.0M
2023-12-15 4,845.96 4,859.48 4,818.33 4,828.17 0.0M
2023-12-14 4,883.75 4,913.19 4,836.13 4,859.65 0.0M
2023-12-13 4,781.92 4,821.10 4,772.47 4,814.10 0.0M
2023-12-12 4,753.83 4,785.88 4,734.84 4,752.57 0.0M
2023-12-11 4,858.70 4,863.64 4,806.53 4,816.75 0.0M
2023-12-08 4,815.56 4,851.46 4,815.10 4,838.67 0.0M
2023-12-07 4,840.17 4,846.57 4,791.66 4,812.99 0.0M
2023-12-06 4,865.13 4,874.61 4,840.50 4,852.52 0.0M
2023-12-05 4,879.21 4,880.74 4,822.65 4,847.25 0.0M
2023-12-04 4,850.90 4,905.14 4,850.90 4,879.93 0.0M
2023-12-01 4,854.65 4,886.29 4,825.63 4,869.66 0.0M
2023-11-30 4,846.22 4,871.25 4,806.65 4,866.00 0.0M
2023-11-29 4,792.88 4,849.40 4,788.79 4,841.52 0.0M
2023-11-28 4,842.79 4,849.31 4,784.65 4,791.49 0.0M
2023-11-27 4,896.32 4,920.89 4,868.40 4,876.41 0.0M
2023-11-24 4,879.97 4,905.61 4,869.61 4,905.61 0.0M
2023-11-23 4,845.99 4,884.65 4,843.36 4,879.23 0.0M
2023-11-22 4,809.63 4,859.35 4,805.98 4,838.92 0.0M
2023-11-21 4,823.18 4,852.78 4,805.46 4,833.60 0.0M
2023-11-20 4,810.53 4,852.36 4,793.35 4,849.19 0.0M
2023-11-17 4,769.03 4,837.67 4,764.99 4,822.41 0.0M
2023-11-16 4,717.17 4,762.32 4,716.98 4,751.93 0.0M
2023-11-15 4,771.23 4,787.78 4,727.40 4,755.43 0.0M
2023-11-14 4,753.23 4,799.85 4,736.10 4,775.26 0.0M
2023-11-13 4,750.92 4,797.71 4,706.74 4,747.25 0.0M
2023-11-10 4,728.32 4,755.86 4,655.68 4,675.84 0.0M
2023-11-09 4,763.46 4,785.35 4,722.96 4,739.75 0.0M
2023-11-08 4,732.33 4,823.19 4,726.71 4,786.70 0.0M
2023-11-07 4,676.36 4,715.47 4,652.83 4,707.16 0.0M
2023-11-06 4,676.28 4,697.75 4,642.60 4,693.09 0.0M
2023-11-03 4,675.47 4,696.29 4,640.42 4,664.11 0.0M
2023-11-02 4,651.24 4,717.93 4,621.01 4,688.69 0.0M
2023-11-01 4,578.23 4,619.54 4,561.01 4,611.07 0.0M
2023-10-31 4,551.33 4,593.35 4,534.94 4,553.02 0.0M
2023-10-30 4,504.04 4,550.83 4,493.44 4,528.52 0.0M
2023-10-27 4,482.95 4,530.69 4,455.74 4,467.58 0.0M
2023-10-26 4,517.14 4,529.78 4,460.49 4,513.90 0.0M
2023-10-25 4,534.54 4,557.27 4,472.84 4,531.35 0.0M
2023-10-24 4,500.12 4,526.96 4,460.05 4,524.54 0.0M
2023-10-23 4,524.80 4,549.29 4,457.84 4,492.61 0.0M
2023-10-20 4,479.29 4,546.22 4,463.71 4,508.40 0.0M
2023-10-19 4,592.87 4,608.69 4,479.79 4,493.95 0.0M
2023-10-18 4,696.22 4,714.60 4,620.79 4,624.72 0.0M
2023-10-17 4,722.10 4,770.94 4,705.08 4,747.18 0.0M
2023-10-16 4,748.80 4,757.08 4,705.28 4,707.40 0.0M
2023-10-13 4,747.11 4,805.05 4,665.65 4,730.11 0.0M
2023-10-12 4,723.25 4,800.16 4,722.72 4,761.62 0.0M
2023-10-11 4,724.11 4,746.89 4,695.24 4,725.22 0.0M
2023-10-10 4,657.37 4,682.68 4,647.92 4,682.04 0.0M
2023-10-09 4,658.56 4,678.60 4,604.53 4,607.25 0.0M
2023-10-06 4,638.65 4,668.22 4,622.40 4,655.54 0.0M
2023-10-05 4,591.59 4,630.76 4,578.39 4,606.38 0.0M
2023-10-04 4,520.66 4,612.11 4,499.79 4,578.97 0.0M
2023-10-03 4,613.27 4,636.68 4,537.84 4,544.20 0.0M
2023-10-02 4,662.29 4,664.42 4,569.33 4,587.46 0.0M
2023-09-29 4,649.91 4,713.89 4,649.91 4,664.29 0.0M
2023-09-28 4,671.96 4,683.39 4,626.44 4,643.00 0.0M
2023-09-27 4,685.07 4,707.49 4,653.44 4,658.27 0.0M
2023-09-26 4,674.06 4,708.34 4,667.73 4,688.66 0.0M
2023-09-25 4,676.67 4,709.53 4,645.41 4,667.14 0.0M
2023-09-22 4,643.91 4,688.01 4,642.28 4,674.14 0.0M
2023-09-21 4,741.71 4,775.07 4,665.31 4,666.94 0.0M
2023-09-20 4,708.98 4,793.67 4,694.50 4,769.68 0.0M
2023-09-19 4,688.95 4,707.36 4,665.46 4,671.09 0.0M
2023-09-18 4,763.35 4,781.09 4,705.44 4,718.20 0.0M
2023-09-15 4,851.01 4,871.27 4,797.62 4,798.18 0.0M
2023-09-14 4,734.06 4,850.88 4,734.05 4,850.25 0.0M
2023-09-13 4,745.35 4,755.30 4,683.92 4,728.78 0.0M
2023-09-12 4,808.00 4,818.81 4,755.27 4,771.07 0.0M
2023-09-11 4,810.13 4,848.17 4,759.96 4,786.36 0.0M
2023-09-08 4,816.59 4,832.16 4,792.15 4,807.03 0.0M
2023-09-07 4,742.15 4,797.35 4,730.38 4,793.97 0.0M
2023-09-06 4,773.05 4,774.91 4,694.14 4,750.91 0.0M
2023-09-05 4,785.11 4,815.55 4,771.91 4,785.18 0.0M
2023-09-04 4,761.16 4,817.57 4,761.09 4,784.50 0.0M
2023-09-01 4,712.09 4,755.35 4,689.71 4,746.55 0.0M
2023-08-31 4,755.23 4,760.29 4,710.75 4,711.18 0.0M
2023-08-30 4,763.68 4,773.75 4,744.93 4,750.23 0.0M
2023-08-29 4,766.00 4,794.46 4,750.00 4,769.84 0.0M
2023-08-28 4,720.05 4,769.50 4,720.05 4,760.24 0.0M
2023-08-25 4,706.29 4,730.53 4,700.09 4,701.81 0.0M
2023-08-24 4,734.08 4,782.94 4,726.84 4,734.46 0.0M
2023-08-23 4,686.39 4,735.52 4,677.43 4,735.10 0.0M
2023-08-22 4,659.32 4,694.81 4,655.78 4,679.79 0.0M
2023-08-21 4,645.51 4,695.00 4,639.46 4,642.10 0.0M
2023-08-18 4,653.47 4,663.18 4,600.65 4,614.90 0.0M
2023-08-17 4,681.75 4,687.75 4,656.64 4,677.04 0.0M
2023-08-16 4,714.77 4,731.25 4,681.96 4,719.11 0.0M
2023-08-15 4,727.29 4,740.35 4,683.95 4,697.87 0.0M
2023-08-14 4,727.09 4,739.22 4,705.72 4,724.58 0.0M
2023-08-11 4,744.92 4,780.23 4,699.89 4,728.05 0.0M
2023-08-10 4,769.93 4,808.19 4,729.71 4,784.32 0.0M
2023-08-09 4,783.92 4,808.74 4,745.40 4,775.66 0.0M
2023-08-08 4,515.96 4,808.68 4,496.93 4,780.18 0.0M
2023-08-07 4,483.18 4,514.91 4,478.88 4,512.96 0.0M
2023-08-04 4,512.91 4,513.03 4,455.58 4,472.86 0.0M
2023-08-03 4,541.53 4,543.63 4,504.42 4,517.22 0.0M
2023-08-02 4,589.92 4,589.92 4,533.09 4,562.64 0.0M
2023-08-01 4,661.42 4,669.40 4,624.25 4,635.53 0.0M
2023-07-31 4,615.86 4,663.06 4,601.09 4,658.23 0.0M
2023-07-28 4,583.85 4,606.82 4,571.66 4,586.14 0.0M
2023-07-27 4,576.84 4,621.21 4,573.85 4,587.43 0.0M
2023-07-26 4,594.22 4,601.27 4,522.41 4,541.25 0.0M
2023-07-25 4,545.71 4,604.25 4,528.66 4,592.17 0.0M
2023-07-24 4,650.38 4,658.17 4,581.11 4,586.97 0.0M
2023-07-21 4,610.51 4,644.31 4,580.21 4,636.95 0.0M
2023-07-20 4,532.13 4,615.88 4,527.56 4,615.65 0.0M
2023-07-19 4,529.28 4,551.63 4,519.30 4,538.44 0.0M
2023-07-18 4,489.70 4,518.97 4,486.02 4,518.97 0.0M
2023-07-17 4,488.44 4,517.94 4,481.97 4,493.25 0.0M
2023-07-14 4,444.81 4,517.87 4,442.29 4,494.18 0.0M
2023-07-13 4,445.48 4,495.93 4,441.86 4,461.75 0.0M
2023-07-12 4,388.78 4,436.76 4,349.69 4,433.39 0.0M
2023-07-11 4,460.62 4,464.67 4,390.83 4,409.35 0.0M
2023-07-10 4,455.59 4,459.11 4,407.75 4,439.27 0.0M
2023-07-07 4,478.23 4,495.85 4,437.73 4,458.17 0.0M
2023-07-06 4,555.67 4,569.06 4,490.20 4,495.58 0.0M
2023-07-05 4,543.42 4,572.60 4,524.90 4,572.03 0.0M
2023-07-04 4,533.45 4,561.71 4,490.47 4,557.74 0.0M
2023-07-03 4,620.65 4,623.61 4,522.77 4,524.03 0.0M
2023-06-30 4,555.08 4,636.06 4,549.03 4,622.23 0.0M
2023-06-29 4,533.29 4,541.51 4,515.26 4,538.55 0.0M
2023-06-28 4,515.00 4,553.42 4,504.44 4,533.46 0.0M
2023-06-27 4,565.05 4,567.89 4,481.10 4,494.65 0.0M
2023-06-26 4,634.90 4,639.70 4,561.76 4,574.26 0.0M
2023-06-22 4,572.32 4,615.22 4,533.16 4,606.28 0.0M
2023-06-21 4,647.95 4,676.96 4,619.33 4,621.51 0.0M
2023-06-20 4,667.14 4,693.34 4,657.42 4,665.13 0.0M
2023-06-19 4,762.78 4,762.78 4,689.46 4,693.32 0.0M
2023-06-16 4,775.06 4,815.18 4,762.87 4,792.75 0.0M
2023-06-15 4,741.04 4,763.02 4,729.89 4,755.72 0.0M
2023-06-14 4,749.17 4,770.27 4,738.89 4,745.59 0.0M
2023-06-13 4,774.48 4,783.73 4,751.51 4,756.29 0.0M
2023-06-12 4,774.22 4,796.39 4,757.44 4,763.70 0.0M
2023-06-09 4,781.26 4,781.46 4,717.79 4,743.99 0.0M
2023-06-08 4,757.49 4,775.90 4,735.84 4,767.77 0.0M
2023-06-07 4,830.72 4,830.72 4,756.53 4,759.01 0.0M
2023-06-05 4,759.35 4,765.60 4,755.62 4,762.80 0.0M
2023-06-02 4,755.99 4,773.71 4,712.17 4,766.41 0.0M
2023-06-01 4,815.82 4,822.81 4,739.46 4,766.04 0.0M
2023-05-31 4,770.16 4,821.11 4,761.99 4,784.64 0.0M
2023-05-30 4,882.74 4,887.89 4,798.41 4,800.31 0.0M
2023-05-29 4,886.86 4,891.45 4,878.13 4,879.99 0.0M
2023-05-26 4,858.87 4,898.95 4,849.50 4,888.88 0.0M
2023-05-25 4,875.30 4,912.33 4,843.32 4,843.32 0.0M
2023-05-24 4,922.76 4,930.90 4,851.80 4,868.80 0.0M
2023-05-23 5,037.26 5,037.26 4,950.11 4,950.11 0.0M
2023-05-22 5,054.85 5,054.85 5,006.06 5,047.25 0.0M
2023-05-19 4,973.10 4,982.70 4,970.27 4,979.70 0.0M
2023-05-17 5,000.06 5,018.58 4,976.08 4,976.54 0.0M
2023-05-16 5,017.15 5,027.96 4,971.67 4,982.55 0.0M
2023-05-15 5,037.87 5,055.23 5,025.33 5,031.80 0.0M
2023-05-12 4,973.74 5,038.00 4,973.74 5,028.74 0.0M
2023-05-11 4,914.30 5,021.81 4,912.57 4,993.14 0.0M
2023-05-10 4,936.73 4,949.24 4,902.62 4,946.72 0.0M
2023-05-09 4,984.89 4,987.81 4,899.25 4,948.56 0.0M
2023-05-08 4,943.34 5,001.61 4,928.56 4,995.20 0.0M
2023-05-05 4,880.65 4,892.60 4,869.55 4,892.60 0.0M
2023-05-04 4,914.00 4,914.00 4,790.05 4,877.96 0.0M
2023-05-03 4,945.57 4,964.20 4,910.36 4,921.73 0.0M
2023-05-02 4,955.63 4,970.28 4,914.87 4,921.71 0.0M
2023-05-01 4,955.02 4,957.80 4,926.45 4,952.59 0.0M
2023-04-28 4,942.42 4,951.48 4,917.78 4,932.33 0.0M
2023-04-27 4,936.05 4,983.39 4,896.05 4,904.97 0.0M
2023-04-26 5,042.73 5,033.83 4,878.74 4,905.40 0.0M
2023-04-25 5,023.45 5,050.35 5,009.00 5,042.73 0.0M
2023-04-24 5,035.01 5,052.74 5,021.03 5,034.03 0.0M
2023-04-21 4,937.12 5,036.69 4,931.60 5,034.11 0.0M
2023-04-20 4,907.51 4,962.13 4,899.58 4,936.29 0.0M
2023-04-19 5,013.09 5,013.14 4,899.32 4,931.38 0.0M
2023-04-18 4,999.88 5,063.92 4,999.54 5,012.28 0.0M
2023-04-17 4,944.68 5,000.80 4,934.43 4,987.06 0.0M
2023-04-14 4,872.92 4,942.82 4,863.28 4,925.13 0.0M
2023-04-13 4,836.88 4,890.75 4,817.65 4,854.22 0.0M
2023-04-12 4,785.62 4,809.82 4,773.97 4,799.28 0.0M
2023-04-11 4,777.51 4,801.21 4,738.12 4,774.00 0.0M
2023-04-06 4,733.96 4,747.12 4,733.96 4,743.42 0.0M
2023-04-05 4,675.40 4,747.65 4,666.79 4,729.72 0.0M
2023-04-04 4,700.56 4,724.50 4,694.30 4,705.40 0.0M
2023-04-03 4,718.82 4,719.32 4,668.45 4,684.20 0.0M
2023-03-31 4,691.55 4,727.36 4,678.47 4,707.69 0.0M
2023-03-30 4,660.57 4,696.81 4,656.13 4,683.40 0.0M
2023-03-29 4,617.57 4,666.63 4,613.14 4,664.02 0.0M
2023-03-28 4,639.64 4,659.07 4,596.05 4,597.94 0.0M
2023-03-27 4,602.22 4,648.60 4,602.22 4,634.16 0.0M
2023-03-24 4,525.64 4,579.12 4,523.65 4,577.04 0.0M
2023-03-23 4,471.37 4,536.65 4,450.32 4,534.09 0.0M
2023-03-22 4,481.60 4,513.30 4,458.65 4,496.63 0.0M
2023-03-21 4,461.67 4,472.15 4,445.31 4,465.99 0.0M
2023-03-20 4,407.94 4,449.89 4,377.82 4,439.04 0.0M
2023-03-17 4,424.65 4,482.15 4,406.61 4,416.44 0.0M
2023-03-16 4,410.23 4,428.43 4,347.45 4,415.82 0.0M
2023-03-15 4,431.33 4,441.81 4,384.58 4,405.03 0.0M
2023-03-14 4,369.82 4,428.82 4,357.10 4,409.91 0.0M
2023-03-13 4,382.54 4,393.08 4,305.19 4,372.76 0.0M
2023-03-10 4,444.74 4,455.10 4,375.76 4,387.06 0.0M
2023-03-09 4,409.83 4,468.48 4,408.40 4,463.54 0.0M
2023-03-08 4,447.40 4,448.46 4,393.73 4,411.23 0.0M
2023-03-07 4,453.67 4,502.72 4,446.71 4,462.78 0.0M
2023-03-06 4,477.39 4,492.06 4,444.72 4,451.35 0.0M
2023-03-03 4,434.38 4,469.62 4,432.35 4,465.42 0.0M
2023-03-02 4,427.13 4,446.29 4,408.27 4,433.84 0.0M
2023-03-01 4,463.23 4,472.12 4,429.33 4,436.94 0.0M
2023-02-28 4,505.41 4,514.39 4,457.24 4,473.36 0.0M
2023-02-27 4,493.35 4,545.28 4,491.22 4,527.93 0.0M
2023-02-24 4,502.50 4,515.47 4,477.21 4,484.78 0.0M
2023-02-23 4,530.08 4,533.28 4,486.25 4,510.61 0.0M
2023-02-22 4,544.98 4,548.05 4,505.45 4,530.92 0.0M
2023-02-21 4,514.19 4,562.17 4,514.19 4,556.00 0.0M
2023-02-20 4,532.25 4,544.67 4,515.56 4,528.54 0.0M
2023-02-17 4,481.22 4,538.25 4,471.68 4,521.51 0.0M
2023-02-16 4,546.10 4,551.49 4,486.51 4,501.83 0.0M
2023-02-15 4,512.64 4,545.51 4,495.46 4,543.81 0.0M
2023-02-14 4,516.57 4,550.01 4,511.73 4,534.80 0.0M
2023-02-13 4,476.26 4,511.33 4,453.45 4,511.03 0.0M
2023-02-10 4,511.97 4,511.97 4,430.08 4,459.16 0.0M
2023-02-09 4,549.84 4,559.22 4,507.83 4,527.66 0.0M
2023-02-08 4,519.47 4,581.06 4,511.88 4,530.19 0.0M
2023-02-07 4,475.26 4,522.88 4,471.91 4,503.36 0.0M
2023-02-06 4,451.21 4,484.65 4,425.29 4,470.52 0.0M
2023-02-03 4,370.88 4,459.99 4,344.93 4,459.27 0.0M
2023-02-02 4,407.26 4,417.26 4,370.79 4,381.42 0.0M
2023-02-01 4,407.56 4,456.13 4,388.95 4,398.96 0.0M
2023-01-31 4,419.20 4,425.56 4,368.06 4,395.89 0.0M
2023-01-30 4,406.08 4,449.11 4,390.27 4,441.59 0.0M
2023-01-27 4,403.20 4,411.39 4,376.37 4,409.34 0.0M
2023-01-26 4,419.97 4,453.50 4,403.65 4,406.64 0.0M
2023-01-25 4,458.63 4,469.35 4,366.21 4,400.91 0.0M
2023-01-24 4,512.99 4,515.11 4,451.66 4,463.35 0.0M
2023-01-23 4,499.55 4,524.39 4,494.44 4,515.34 0.0M
2023-01-20 4,526.86 4,527.15 4,494.18 4,508.28 0.0M
2023-01-19 4,545.45 4,561.82 4,491.53 4,495.64 0.0M
2023-01-18 4,539.72 4,558.93 4,532.60 4,555.08 0.0M
2023-01-17 4,531.10 4,560.49 4,510.63 4,528.14 0.0M
2023-01-16 4,508.64 4,549.66 4,508.24 4,535.84 0.0M
2023-01-13 4,444.46 4,513.86 4,443.52 4,493.53 0.0M
2023-01-12 4,460.96 4,489.80 4,392.69 4,444.06 0.0M
2023-01-11 4,505.82 4,549.49 4,465.77 4,466.94 0.0M
2023-01-10 4,567.66 4,567.66 4,514.58 4,540.35 0.0M
2023-01-09 4,599.91 4,615.01 4,577.56 4,606.45 0.0M
2023-01-05 4,557.68 4,559.39 4,520.78 4,538.60 0.0M
2023-01-04 4,581.47 4,608.92 4,546.01 4,553.73 0.0M
2023-01-03 4,503.36 4,585.79 4,501.18 4,576.66 0.0M
2023-01-02 4,456.96 4,506.20 4,455.96 4,504.66 0.0M