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
2025-09-28 4,085.16 4,112.59 4,069.51 4,082.14 0.0M
2025-09-26 4,085.16 4,112.59 4,069.51 4,082.14 0.0M
2025-09-25 4,214.17 4,214.17 4,135.67 4,135.67 0.0M
2025-09-24 4,238.16 4,244.92 4,214.36 4,234.52 0.0M
2025-09-23 4,276.53 4,285.37 4,233.39 4,235.57 0.0M
2025-09-22 4,305.32 4,309.14 4,250.68 4,271.64 0.0M
2025-09-19 4,312.54 4,337.69 4,301.68 4,302.53 0.0M
2025-09-18 4,244.03 4,325.41 4,244.03 4,299.22 0.0M
2025-09-17 4,228.19 4,244.57 4,205.63 4,226.09 0.0M
2025-09-16 4,227.64 4,253.11 4,204.84 4,211.05 0.0M
2025-09-15 4,241.98 4,270.53 4,215.79 4,224.79 0.0M
2025-09-12 4,252.12 4,280.00 4,239.85 4,240.44 0.0M
2025-09-11 4,244.36 4,264.17 4,227.57 4,254.80 0.0M
2025-09-10 4,222.61 4,288.61 4,213.83 4,256.82 0.0M
2025-09-09 4,235.34 4,246.38 4,208.44 4,223.50 0.0M
2025-09-08 4,282.21 4,283.11 4,218.98 4,241.53 0.0M
2025-09-05 4,289.56 4,302.91 4,261.08 4,270.83 0.0M
2025-09-04 4,294.83 4,306.04 4,260.99 4,286.12 0.0M
2025-09-03 4,237.43 4,297.09 4,227.52 4,296.82 0.0M
2025-09-02 4,271.32 4,295.16 4,221.30 4,221.30 0.0M
2025-09-01 4,257.44 4,291.38 4,257.11 4,265.44 0.0M
2025-08-29 4,238.76 4,242.71 4,206.53 4,219.16 0.0M
2025-08-28 4,246.69 4,264.42 4,231.57 4,238.96 0.0M
2025-08-27 4,195.82 4,241.22 4,193.28 4,219.52 0.0M
2025-08-26 4,212.78 4,236.54 4,178.75 4,181.63 0.0M
2025-08-25 4,250.84 4,264.27 4,220.05 4,237.91 0.0M
2025-08-22 4,191.64 4,274.44 4,191.64 4,241.47 0.0M
2025-08-21 4,183.88 4,199.59 4,159.39 4,198.42 0.0M
2025-08-20 4,165.10 4,229.00 4,157.86 4,203.89 0.0M
2025-08-19 4,150.69 4,181.31 4,118.05 4,162.85 0.0M
2025-08-18 4,109.47 4,159.83 4,090.17 4,156.41 0.0M
2025-08-15 4,042.54 4,072.59 4,039.90 4,057.06 0.0M
2025-08-14 4,028.41 4,039.83 3,990.83 4,018.11 0.0M
2025-08-13 3,986.08 4,014.14 3,978.03 4,008.83 0.0M
2025-08-12 3,950.51 3,969.39 3,932.65 3,962.07 0.0M
2025-08-11 3,979.30 3,990.56 3,932.98 3,945.09 0.0M
2025-08-08 3,981.60 4,005.49 3,932.04 3,941.21 0.0M
2025-08-07 3,832.01 3,981.82 3,809.59 3,932.14 0.0M
2025-08-06 3,965.49 3,972.99 3,824.08 3,825.00 0.0M
2025-08-05 3,971.99 3,976.58 3,942.95 3,947.24 0.0M
2025-08-04 3,941.13 3,957.16 3,914.58 3,945.85 0.0M
2025-08-01 3,885.78 3,929.17 3,841.31 3,906.09 0.0M
2025-07-31 4,057.37 4,076.02 3,987.30 3,988.26 0.0M
2025-07-30 4,150.68 4,150.68 4,056.73 4,060.65 0.0M
2025-07-29 4,433.83 4,440.17 4,036.81 4,142.52 0.0M
2025-07-28 4,488.72 4,500.65 4,407.15 4,419.82 0.0M
2025-07-25 4,422.35 4,466.37 4,405.67 4,422.01 0.0M
2025-07-24 4,370.75 4,455.04 4,370.24 4,426.94 0.0M
2025-07-23 4,266.29 4,352.81 4,266.25 4,350.23 0.0M
2025-07-22 4,197.35 4,244.58 4,157.55 4,226.02 0.0M
2025-07-21 4,230.28 4,238.49 4,179.73 4,186.77 0.0M
2025-07-18 4,249.11 4,279.84 4,229.35 4,232.90 0.0M
2025-07-17 4,250.46 4,273.48 4,231.63 4,239.55 0.0M
2025-07-16 4,255.34 4,287.94 4,228.89 4,264.83 0.0M
2025-07-15 4,290.31 4,335.18 4,259.67 4,261.51 0.0M
2025-07-14 4,272.65 4,321.20 4,268.56 4,303.31 0.0M
2025-07-11 4,377.67 4,385.75 4,281.69 4,282.99 0.0M
2025-07-10 4,317.73 4,386.67 4,317.73 4,383.60 0.0M
2025-07-09 4,303.15 4,309.81 4,271.53 4,294.09 0.0M
2025-07-08 4,250.76 4,316.69 4,234.04 4,314.01 0.0M
2025-07-07 4,273.14 4,277.54 4,232.27 4,248.06 0.0M
2025-07-04 4,195.26 4,301.93 4,169.89 4,290.04 0.0M
2025-07-03 4,256.93 4,274.75 4,200.57 4,218.98 0.0M
2025-07-02 4,275.40 4,277.74 4,223.09 4,249.81 0.0M
2025-07-01 4,244.44 4,260.94 4,185.16 4,255.16 0.0M
2025-06-30 4,270.42 4,290.24 4,230.73 4,242.73 0.0M
2025-06-27 4,238.31 4,292.30 4,221.66 4,251.74 0.0M
2025-06-26 4,237.87 4,272.04 4,220.19 4,225.05 0.0M
2025-06-25 4,320.46 4,344.80 4,245.70 4,247.31 0.0M
2025-06-24 4,364.17 4,386.36 4,312.72 4,330.55 0.0M
2025-06-23 4,359.29 4,379.70 4,299.89 4,321.54 0.0M
2025-06-20 4,471.30 4,471.30 4,404.41 4,408.67 0.0M
2025-06-19 4,423.75 4,482.10 4,404.53 4,461.37 0.0M
2025-06-18 4,458.74 4,476.52 4,424.22 4,446.79 0.0M
2025-06-17 4,559.57 4,573.61 4,480.84 4,500.42 0.0M
2025-06-16 4,655.82 4,661.00 4,583.56 4,597.33 0.0M
2025-06-13 4,683.47 4,731.32 4,652.81 4,656.72 0.0M
2025-06-12 4,688.28 4,704.81 4,665.39 4,696.34 0.0M
2025-06-11 4,687.80 4,707.64 4,664.57 4,699.43 0.0M
2025-06-10 4,617.97 4,696.56 4,608.13 4,696.56 0.0M
2025-06-09 4,583.83 4,587.16 4,578.04 4,583.98 0.0M
2025-06-07 4,531.32 4,575.56 4,575.56 4,575.56 0.0M
2025-06-06 4,531.32 4,583.37 4,519.87 4,575.56 0.0M
2025-06-05 4,514.73 4,526.02 4,505.53 4,518.39 0.0M
2025-06-04 4,467.31 4,515.90 4,463.09 4,512.56 0.0M
2025-06-03 4,492.52 4,498.75 4,420.10 4,436.20 0.0M
2025-06-02 4,438.12 4,482.23 4,419.14 4,471.90 0.0M
2025-05-30 4,387.58 4,403.78 4,384.50 4,403.06 0.0M
2025-05-29 4,392.76 4,397.07 4,392.56 4,396.35 0.0M
2025-05-28 4,444.82 4,449.33 4,392.26 4,393.18 0.0M
2025-05-27 4,415.96 4,469.02 4,412.27 4,442.75 0.0M
2025-05-26 4,380.69 4,415.32 4,374.44 4,413.57 0.0M
2025-05-23 4,396.66 4,423.97 4,287.15 4,335.95 0.0M
2025-05-22 4,396.91 4,400.82 4,336.65 4,369.88 0.0M
2025-05-21 4,375.90 4,435.99 4,367.83 4,434.32 0.0M
2025-05-20 4,363.20 4,423.29 4,345.91 4,397.29 0.0M
2025-05-19 4,295.96 4,323.23 4,266.18 4,323.10 0.0M
2025-05-16 4,309.30 4,361.75 4,259.49 4,294.01 0.0M
2025-05-15 4,201.74 4,278.44 4,200.89 4,266.21 0.0M
2025-05-14 4,257.65 4,306.17 4,231.77 4,239.42 0.0M
2025-05-13 4,304.73 4,334.33 4,245.06 4,255.43 0.0M
2025-05-12 4,146.73 4,288.94 4,113.23 4,288.57 0.0M
2025-05-09 4,247.37 4,300.97 4,237.63 4,282.79 0.0M
2025-05-08 4,264.00 4,305.39 4,193.38 4,220.54 0.0M
2025-05-07 4,291.57 4,365.71 4,272.88 4,274.48 0.0M
2025-05-06 4,412.63 4,416.82 4,325.81 4,329.39 0.0M
2025-05-05 4,449.32 4,456.70 4,403.97 4,433.26 0.0M
2025-05-02 4,376.74 4,433.14 4,372.94 4,418.63 0.0M
2025-05-01 4,380.13 4,423.00 4,339.44 4,355.68 0.0M
2025-04-30 4,298.54 4,386.72 4,281.58 4,359.77 0.0M
2025-04-29 4,175.30 4,293.57 4,173.03 4,280.23 0.0M
2025-04-28 4,194.97 4,230.25 4,181.72 4,220.02 0.0M
2025-04-25 4,189.80 4,191.17 4,147.62 4,178.47 0.0M
2025-04-24 4,119.44 4,193.19 4,113.27 4,184.53 0.0M
2025-04-23 4,087.05 4,171.33 4,076.13 4,156.17 0.0M
2025-04-22 4,137.82 4,139.41 3,974.27 4,028.52 0.0M
2025-04-17 4,133.86 4,139.70 4,122.75 4,138.81 0.0M
2025-04-16 4,139.53 4,163.30 4,104.00 4,139.21 0.0M
2025-04-15 4,182.19 4,222.88 4,163.96 4,175.22 0.0M
2025-04-14 4,156.98 4,177.29 4,129.96 4,167.70 0.0M
2025-04-11 4,016.36 4,069.88 3,980.80 4,040.73 0.0M
2025-04-10 3,907.93 4,292.29 3,906.95 4,019.92 0.0M
2025-04-09 4,028.89 4,037.54 3,853.10 3,881.25 0.0M
2025-04-08 4,099.69 4,186.85 4,055.32 4,144.15 0.0M
2025-04-07 4,102.49 4,205.66 3,912.97 4,060.14 0.0M
2025-04-04 4,315.94 4,363.63 4,170.29 4,187.70 0.0M
2025-04-03 4,319.62 4,421.40 4,318.20 4,362.60 0.0M
2025-04-02 4,409.30 4,413.30 4,331.51 4,392.35 0.0M
2025-04-01 4,498.41 4,511.96 4,447.46 4,463.50 0.0M
2025-03-31 4,487.11 4,490.68 4,415.97 4,433.99 0.0M
2025-03-28 4,504.69 4,545.38 4,498.90 4,510.42 0.0M
2025-03-27 4,497.42 4,508.64 4,472.51 4,490.61 0.0M
2025-03-26 4,587.86 4,603.69 4,522.18 4,524.02 0.0M
2025-03-25 4,621.85 4,666.78 4,591.14 4,591.25 0.0M
2025-03-24 4,651.46 4,652.52 4,568.80 4,611.93 0.0M
2025-03-21 4,729.84 4,732.10 4,634.63 4,654.82 0.0M
2025-03-20 4,717.78 4,748.83 4,708.32 4,734.51 0.0M
2025-03-19 4,739.04 4,754.48 4,700.29 4,738.99 0.0M
2025-03-18 4,766.32 4,817.97 4,736.46 4,737.98 0.0M
2025-03-17 4,725.46 4,769.86 4,721.39 4,733.08 0.0M
2025-03-14 4,686.10 4,714.46 4,653.91 4,711.19 0.0M
2025-03-13 4,632.97 4,710.02 4,626.03 4,660.02 0.0M
2025-03-12 4,600.38 4,684.80 4,572.54 4,623.25 0.0M
2025-03-11 4,727.61 4,738.55 4,589.69 4,590.98 0.0M
2025-03-10 4,946.46 4,968.17 4,715.94 4,743.30 0.0M
2025-03-07 4,942.42 4,989.57 4,920.39 4,942.32 0.0M
2025-03-06 5,086.95 5,092.91 4,942.54 4,972.49 0.0M
2025-03-05 5,083.42 5,161.55 5,082.51 5,098.05 0.0M
2025-03-04 5,137.50 5,176.77 5,068.98 5,072.45 0.0M
2025-03-03 5,192.52 5,205.62 5,153.40 5,162.66 0.0M
2025-02-28 5,163.32 5,178.36 5,126.61 5,166.96 0.0M
2025-02-27 5,133.29 5,187.02 5,119.31 5,173.73 0.0M
2025-02-26 5,235.88 5,245.14 5,177.81 5,187.81 0.0M
2025-02-25 5,156.18 5,276.23 5,156.17 5,224.38 0.0M
2025-02-24 5,133.53 5,151.65 5,097.43 5,131.61 0.0M
2025-02-21 5,027.52 5,114.45 5,027.52 5,106.98 0.0M
2025-02-20 5,011.90 5,029.36 4,984.61 5,027.88 0.0M
2025-02-19 4,992.91 5,052.58 4,990.08 5,031.76 0.0M
2025-02-18 4,970.53 5,042.12 4,935.75 5,024.90 0.0M
2025-02-17 4,923.80 4,962.49 4,922.56 4,951.08 0.0M
2025-02-14 4,946.90 4,951.34 4,897.61 4,914.84 0.0M
2025-02-13 4,969.34 4,987.15 4,920.39 4,944.80 0.0M
2025-02-12 4,950.54 4,966.74 4,900.69 4,925.20 0.0M
2025-02-11 4,968.46 4,993.14 4,954.59 4,969.16 0.0M
2025-02-10 5,012.19 5,034.87 4,998.79 4,999.41 0.0M
2025-02-07 5,046.22 5,105.60 5,026.87 5,035.35 0.0M
2025-02-06 5,051.87 5,084.90 5,023.06 5,080.96 0.0M
2025-02-05 4,909.95 5,015.48 4,906.97 5,015.48 0.0M
2025-02-04 4,978.33 4,984.51 4,898.34 4,917.90 0.0M
2025-02-03 4,962.06 4,986.65 4,923.11 4,974.33 0.0M
2025-01-31 5,075.50 5,084.07 5,040.45 5,043.10 0.0M
2025-01-30 5,003.11 5,035.16 5,003.10 5,034.43 0.0M
2025-01-29 5,024.43 5,062.63 5,013.92 5,016.78 0.0M
2025-01-28 5,055.58 5,066.03 5,010.96 5,017.06 0.0M
2025-01-27 5,018.02 5,059.41 4,987.32 5,058.87 0.0M
2025-01-24 4,959.26 5,154.25 4,913.83 5,019.67 0.0M
2025-01-23 4,945.77 4,967.10 4,914.05 4,937.89 0.0M
2025-01-22 4,970.41 5,002.27 4,926.33 4,938.97 0.0M
2025-01-21 4,830.16 4,927.34 4,821.93 4,920.24 0.0M
2025-01-20 4,860.41 4,896.26 4,818.06 4,819.23 0.0M
2025-01-17 4,933.08 4,944.07 4,870.07 4,885.46 0.0M
2025-01-16 4,895.61 4,926.89 4,866.32 4,925.67 0.0M
2025-01-15 4,802.56 4,888.03 4,801.12 4,888.03 0.0M
2025-01-14 4,944.81 4,970.93 4,843.99 4,847.03 0.0M
2025-01-13 4,979.98 4,993.79 4,927.40 4,927.40 0.0M
2025-01-10 4,990.93 5,046.26 4,990.93 5,021.24 0.0M
2025-01-09 4,931.46 5,011.21 4,931.46 5,007.52 0.0M
2025-01-08 4,919.10 4,983.03 4,917.07 4,948.45 0.0M
2025-01-07 4,882.65 4,938.56 4,875.60 4,910.45 0.0M
2025-01-03 4,972.14 4,978.83 4,927.64 4,977.35 0.0M
2025-01-02 4,936.12 4,995.63 4,917.84 4,988.66 0.0M