NASDAQ OMX Nordic Industrials Net (NOMXNINNI)

NOMXNINNI
🏛️ 스웨덴 →
2,983.97
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 1,890.45 1,903.57 1,874.11 1,874.28 0.0M
2022-12-29 1,878.62 1,902.34 1,873.60 1,897.03 0.0M
2022-12-28 1,897.88 1,908.01 1,882.08 1,886.75 0.0M
2022-12-27 1,892.01 1,908.82 1,891.88 1,898.81 0.0M
2022-12-23 1,876.02 1,892.36 1,869.41 1,875.29 0.0M
2022-12-22 1,924.86 1,932.27 1,874.61 1,876.41 0.0M
2022-12-21 1,893.67 1,919.58 1,880.78 1,918.69 0.0M
2022-12-20 1,885.35 1,900.19 1,878.06 1,885.74 0.0M
2022-12-19 1,903.12 1,921.06 1,900.18 1,908.22 0.0M
2022-12-16 1,933.04 1,942.91 1,899.10 1,901.32 0.0M
2022-12-15 1,990.97 1,991.38 1,935.78 1,939.74 0.0M
2022-12-14 2,018.04 2,029.82 1,991.64 2,018.56 0.0M
2022-12-13 1,974.99 2,036.79 1,967.12 2,017.49 0.0M
2022-12-12 1,967.65 1,971.88 1,956.70 1,969.40 0.0M
2022-12-09 1,959.05 1,980.30 1,958.03 1,978.46 0.0M
2022-12-08 1,954.05 1,961.83 1,942.63 1,944.62 0.0M
2022-12-07 1,981.93 1,982.97 1,938.60 1,954.01 0.0M
2022-12-06 1,994.10 2,008.96 1,980.98 1,988.19 0.0M
2022-12-05 1,995.76 2,014.23 1,990.45 1,999.10 0.0M
2022-12-02 1,989.50 2,005.26 1,970.31 1,996.73 0.0M
2022-12-01 1,981.72 2,000.34 1,965.35 1,990.42 0.0M
2022-11-30 1,964.50 1,984.92 1,952.34 1,955.62 0.0M
2022-11-29 1,968.64 1,978.23 1,959.67 1,961.09 0.0M
2022-11-28 1,989.40 1,994.36 1,959.11 1,959.11 0.0M
2022-11-25 1,990.22 2,007.27 1,984.40 2,001.94 0.0M
2022-11-24 1,984.17 1,995.99 1,977.48 1,992.62 0.0M
2022-11-23 1,965.46 1,987.10 1,957.45 1,983.70 0.0M
2022-11-22 1,935.37 1,963.30 1,929.47 1,958.24 0.0M
2022-11-21 1,932.95 1,947.04 1,921.15 1,937.93 0.0M
2022-11-18 1,927.72 1,947.89 1,918.13 1,939.58 0.0M
2022-11-17 1,940.39 1,962.99 1,904.70 1,912.43 0.0M
2022-11-16 1,977.41 1,988.84 1,933.32 1,938.29 0.0M
2022-11-15 2,015.21 2,018.96 1,961.85 1,979.96 0.0M
2022-11-14 2,039.83 2,052.30 2,003.81 2,006.96 0.0M
2022-11-11 2,010.09 2,044.59 1,992.04 2,030.09 0.0M
2022-11-10 1,897.56 1,996.87 1,889.45 1,995.99 0.0M
2022-11-09 1,914.99 1,934.80 1,903.34 1,912.86 0.0M
2022-11-08 1,883.32 1,925.22 1,872.16 1,921.07 0.0M
2022-11-07 1,851.14 1,900.02 1,842.20 1,885.77 0.0M
2022-11-04 1,798.19 1,868.01 1,797.17 1,862.70 0.0M
2022-11-03 1,795.46 1,795.49 1,765.42 1,789.45 0.0M
2022-11-02 1,829.21 1,836.66 1,811.02 1,819.10 0.0M
2022-11-01 1,819.38 1,853.48 1,817.43 1,824.96 0.0M
2022-10-31 1,815.32 1,815.32 1,789.99 1,798.82 0.0M
2022-10-28 1,780.97 1,811.35 1,768.05 1,807.31 0.0M
2022-10-27 1,782.84 1,807.08 1,773.50 1,803.42 0.0M
2022-10-26 1,766.62 1,793.35 1,759.93 1,791.45 0.0M
2022-10-25 1,755.07 1,774.95 1,724.29 1,774.95 0.0M
2022-10-24 1,719.89 1,748.14 1,702.76 1,742.97 0.0M
2022-10-21 1,687.75 1,709.85 1,670.06 1,706.00 0.0M
2022-10-20 1,712.68 1,721.32 1,692.24 1,708.99 0.0M
2022-10-19 1,759.34 1,779.82 1,723.33 1,723.33 0.0M
2022-10-18 1,731.13 1,766.23 1,720.93 1,750.71 0.0M
2022-10-17 1,655.67 1,714.30 1,636.95 1,702.94 0.0M
2022-10-14 1,673.52 1,687.03 1,644.61 1,651.89 0.0M
2022-10-13 1,612.26 1,646.99 1,574.33 1,639.80 0.0M
2022-10-12 1,628.80 1,644.03 1,613.65 1,622.29 0.0M
2022-10-11 1,614.53 1,629.44 1,602.66 1,620.79 0.0M
2022-10-10 1,620.00 1,653.77 1,616.87 1,627.48 0.0M
2022-10-07 1,674.79 1,683.43 1,632.86 1,635.64 0.0M
2022-10-06 1,709.85 1,716.66 1,683.64 1,688.52 0.0M
2022-10-05 1,714.49 1,722.25 1,688.09 1,700.43 0.0M
2022-10-04 1,663.35 1,717.55 1,658.09 1,716.15 0.0M
2022-10-03 1,599.29 1,639.70 1,573.63 1,639.70 0.0M
2022-09-30 1,585.11 1,620.13 1,577.80 1,616.53 0.0M
2022-09-29 1,603.29 1,603.29 1,558.87 1,571.38 0.0M
2022-09-28 1,569.49 1,615.91 1,552.31 1,614.31 0.0M
2022-09-27 1,599.65 1,609.59 1,584.26 1,593.85 0.0M
2022-09-26 1,566.92 1,605.00 1,565.99 1,585.88 0.0M
2022-09-23 1,597.76 1,600.03 1,556.79 1,581.11 0.0M
2022-09-22 1,613.84 1,638.32 1,594.94 1,595.81 0.0M
2022-09-21 1,618.03 1,652.55 1,612.21 1,648.31 0.0M
2022-09-20 1,679.61 1,688.30 1,626.38 1,627.29 0.0M
2022-09-19 1,672.04 1,679.69 1,648.82 1,670.75 0.0M
2022-09-16 1,692.60 1,693.44 1,669.36 1,678.03 0.0M
2022-09-15 1,722.93 1,740.52 1,713.51 1,719.14 0.0M
2022-09-14 1,745.37 1,751.61 1,710.96 1,720.46 0.0M
2022-09-13 1,820.04 1,822.84 1,762.02 1,762.02 0.0M
2022-09-12 1,774.54 1,815.31 1,773.32 1,810.43 0.0M
2022-09-09 1,736.22 1,775.87 1,735.94 1,766.97 0.0M
2022-09-08 1,727.60 1,740.44 1,694.51 1,728.81 0.0M
2022-09-07 1,705.99 1,721.07 1,695.53 1,716.96 0.0M
2022-09-06 1,709.88 1,737.62 1,702.22 1,721.17 0.0M
2022-09-05 1,699.56 1,717.54 1,685.90 1,711.49 0.0M
2022-09-02 1,700.23 1,745.69 1,689.45 1,744.82 0.0M
2022-09-01 1,718.60 1,722.59 1,680.42 1,680.58 0.0M
2022-08-31 1,781.18 1,782.95 1,739.18 1,739.18 0.0M
2022-08-30 1,774.98 1,813.61 1,764.32 1,771.00 0.0M
2022-08-29 1,765.16 1,781.33 1,743.22 1,770.41 0.0M
2022-08-26 1,826.70 1,832.26 1,785.31 1,788.29 0.0M
2022-08-25 1,822.74 1,826.22 1,799.52 1,817.59 0.0M
2022-08-24 1,790.95 1,818.71 1,769.97 1,809.53 0.0M
2022-08-23 1,785.78 1,814.83 1,783.14 1,802.60 0.0M
2022-08-22 1,844.16 1,847.54 1,793.11 1,793.95 0.0M
2022-08-19 1,868.93 1,876.57 1,848.11 1,848.17 0.0M
2022-08-18 1,849.91 1,890.43 1,849.80 1,881.64 0.0M
2022-08-17 1,904.91 1,906.04 1,848.78 1,851.68 0.0M
2022-08-16 1,885.00 1,902.71 1,876.92 1,899.25 0.0M
2022-08-15 1,891.44 1,897.20 1,873.40 1,878.73 0.0M
2022-08-12 1,906.07 1,913.87 1,887.81 1,887.81 0.0M
2022-08-11 1,917.13 1,922.01 1,892.73 1,903.02 0.0M
2022-08-10 1,836.98 1,900.66 1,826.76 1,899.95 0.0M
2022-08-09 1,883.61 1,883.82 1,837.55 1,847.48 0.0M
2022-08-08 1,880.05 1,900.46 1,873.20 1,884.76 0.0M
2022-08-05 1,903.06 1,909.00 1,860.35 1,860.85 0.0M
2022-08-04 1,880.32 1,909.51 1,878.20 1,900.48 0.0M
2022-08-03 1,861.66 1,878.65 1,852.88 1,873.61 0.0M
2022-08-02 1,876.37 1,881.42 1,860.76 1,866.13 0.0M
2022-08-01 1,919.27 1,924.48 1,886.61 1,898.94 0.0M
2022-07-29 1,877.58 1,920.73 1,875.82 1,916.82 0.0M
2022-07-28 1,824.68 1,864.89 1,823.25 1,864.89 0.0M
2022-07-27 1,819.94 1,832.78 1,806.20 1,810.32 0.0M
2022-07-26 1,825.03 1,840.31 1,806.74 1,812.57 0.0M
2022-07-25 1,829.69 1,840.49 1,814.97 1,825.91 0.0M
2022-07-22 1,826.75 1,847.98 1,815.36 1,833.82 0.0M
2022-07-21 1,810.57 1,842.36 1,794.61 1,832.70 0.0M
2022-07-20 1,808.18 1,831.48 1,797.12 1,810.04 0.0M
2022-07-19 1,731.70 1,800.51 1,716.10 1,799.84 0.0M
2022-07-18 1,730.58 1,755.53 1,720.67 1,743.06 0.0M
2022-07-15 1,702.37 1,716.77 1,677.52 1,715.54 0.0M
2022-07-14 1,693.63 1,717.11 1,675.07 1,697.96 0.0M
2022-07-13 1,730.86 1,738.89 1,692.53 1,709.98 0.0M
2022-07-12 1,689.39 1,739.96 1,682.14 1,739.96 0.0M
2022-07-11 1,707.37 1,721.04 1,690.23 1,703.01 0.0M
2022-07-08 1,732.31 1,745.08 1,713.42 1,743.59 0.0M
2022-07-07 1,686.50 1,727.45 1,680.05 1,725.67 0.0M
2022-07-06 1,639.56 1,675.17 1,634.92 1,671.30 0.0M
2022-07-05 1,668.10 1,675.03 1,615.04 1,619.67 0.0M
2022-07-04 1,649.05 1,663.92 1,636.00 1,653.17 0.0M
2022-07-01 1,613.08 1,658.92 1,599.80 1,631.68 0.0M
2022-06-30 1,655.41 1,658.74 1,615.88 1,636.80 0.0M
2022-06-29 1,673.97 1,692.82 1,661.53 1,681.48 0.0M
2022-06-28 1,709.96 1,729.89 1,695.27 1,697.06 0.0M
2022-06-27 1,660.20 1,709.14 1,658.56 1,701.49 0.0M
2022-06-23 1,670.53 1,671.88 1,616.63 1,618.25 0.0M
2022-06-22 1,691.55 1,691.64 1,652.92 1,684.79 0.0M
2022-06-21 1,722.06 1,751.81 1,714.12 1,725.40 0.0M
2022-06-20 1,703.09 1,710.17 1,688.03 1,709.68 0.0M
2022-06-17 1,713.20 1,742.66 1,698.35 1,698.45 0.0M
2022-06-16 1,749.82 1,753.56 1,696.93 1,709.14 0.0M
2022-06-15 1,752.50 1,773.27 1,736.05 1,756.74 0.0M
2022-06-14 1,777.13 1,782.54 1,730.63 1,733.28 0.0M
2022-06-13 1,785.20 1,800.23 1,750.90 1,757.37 0.0M
2022-06-10 1,857.50 1,861.61 1,810.95 1,816.99 0.0M
2022-06-09 1,904.16 1,908.85 1,864.88 1,870.88 0.0M
2022-06-08 1,928.52 1,931.03 1,902.73 1,912.07 0.0M
2022-06-07 1,930.20 1,934.87 1,895.04 1,915.60 0.0M
2022-06-03 1,939.04 1,940.41 1,918.53 1,918.53 0.0M
2022-06-02 1,879.73 1,927.25 1,874.99 1,921.18 0.0M
2022-06-01 1,878.28 1,894.18 1,864.10 1,869.85 0.0M
2022-05-31 1,878.44 1,890.01 1,867.10 1,867.10 0.0M
2022-05-30 1,875.40 1,902.76 1,872.09 1,888.10 0.0M
2022-05-27 1,810.74 1,859.45 1,804.13 1,857.95 0.0M
2022-05-25 1,814.22 1,818.82 1,769.55 1,774.16 0.0M
2022-05-24 1,798.85 1,817.29 1,795.36 1,799.52 0.0M
2022-05-23 1,819.97 1,824.68 1,789.59 1,816.01 0.0M
2022-05-20 1,800.99 1,822.04 1,780.07 1,787.19 0.0M
2022-05-19 1,769.01 1,788.68 1,753.31 1,782.42 0.0M
2022-05-18 1,817.14 1,834.50 1,792.26 1,794.69 0.0M
2022-05-17 1,795.66 1,830.46 1,792.53 1,811.94 0.0M
2022-05-16 1,789.84 1,793.63 1,764.71 1,774.26 0.0M
2022-05-13 1,782.47 1,800.93 1,759.49 1,794.26 0.0M
2022-05-12 1,709.93 1,758.41 1,709.51 1,755.45 0.0M
2022-05-11 1,726.66 1,757.57 1,712.14 1,757.18 0.0M
2022-05-10 1,710.43 1,751.59 1,698.75 1,712.59 0.0M
2022-05-09 1,717.60 1,730.97 1,679.67 1,686.93 0.0M
2022-05-06 1,751.18 1,762.57 1,715.18 1,739.72 0.0M
2022-05-05 1,835.83 1,839.82 1,764.56 1,768.80 0.0M
2022-05-04 1,812.50 1,816.19 1,780.67 1,794.45 0.0M
2022-05-03 1,813.35 1,826.71 1,795.15 1,810.00 0.0M
2022-05-02 1,832.26 1,835.56 1,693.23 1,796.37 0.0M
2022-04-29 1,857.20 1,877.20 1,851.87 1,859.26 0.0M
2022-04-28 1,857.04 1,871.78 1,820.68 1,839.48 0.0M
2022-04-27 1,801.17 1,847.93 1,791.39 1,846.00 0.0M
2022-04-26 1,868.16 1,896.59 1,804.44 1,804.44 0.0M
2022-04-25 1,885.14 1,910.88 1,854.86 1,854.86 0.0M
2022-04-22 1,948.75 1,957.07 1,921.81 1,927.89 0.0M
2022-04-21 1,937.75 2,000.06 1,935.65 1,976.32 0.0M
2022-04-20 1,895.74 1,941.89 1,891.60 1,925.17 0.0M
2022-04-19 1,846.00 1,893.14 1,833.01 1,888.93 0.0M
2022-04-14 1,859.92 1,861.94 1,847.21 1,857.95 0.0M
2022-04-13 1,850.96 1,860.64 1,834.97 1,852.86 0.0M
2022-04-12 1,834.31 1,876.08 1,823.39 1,867.81 0.0M
2022-04-11 1,898.24 1,904.73 1,853.77 1,856.85 0.0M
2022-04-08 1,893.94 1,912.31 1,880.84 1,910.09 0.0M
2022-04-07 1,873.60 1,890.68 1,864.84 1,871.06 0.0M
2022-04-06 1,933.04 1,933.63 1,853.10 1,873.74 0.0M
2022-04-05 1,946.10 1,960.48 1,918.12 1,923.87 0.0M
2022-04-04 1,947.18 1,957.52 1,909.91 1,947.85 0.0M
2022-04-01 1,930.34 1,960.94 1,923.40 1,947.41 0.0M
2022-03-31 1,954.89 1,961.56 1,926.27 1,931.09 0.0M
2022-03-30 1,965.99 1,970.96 1,921.55 1,942.29 0.0M
2022-03-29 1,951.79 2,005.66 1,947.61 1,990.24 0.0M
2022-03-28 1,919.92 1,939.27 1,909.77 1,920.60 0.0M
2022-03-25 1,967.10 1,983.42 1,906.17 1,909.82 0.0M
2022-03-24 2,010.70 2,018.83 1,968.71 1,971.60 0.0M
2022-03-23 2,031.40 2,032.30 1,981.48 2,004.43 0.0M
2022-03-22 2,022.97 2,033.57 2,013.73 2,024.08 0.0M
2022-03-21 2,019.42 2,028.38 2,005.92 2,026.06 0.0M
2022-03-18 2,018.99 2,023.43 1,991.98 2,023.12 0.0M
2022-03-17 2,047.38 2,055.81 1,996.66 2,011.29 0.0M
2022-03-16 1,983.23 2,040.31 1,969.70 2,034.14 0.0M
2022-03-15 1,917.49 1,934.32 1,878.61 1,915.87 0.0M
2022-03-14 1,920.25 1,970.31 1,920.25 1,942.80 0.0M
2022-03-11 1,872.45 1,913.51 1,865.98 1,890.87 0.0M
2022-03-10 1,869.56 1,877.23 1,826.59 1,869.46 0.0M
2022-03-09 1,815.36 1,857.76 1,793.86 1,855.58 0.0M
2022-03-08 1,713.47 1,797.54 1,712.90 1,762.16 0.0M
2022-03-07 1,674.10 1,786.47 1,663.28 1,753.95 0.0M
2022-03-04 1,783.87 1,798.25 1,732.31 1,742.55 0.0M
2022-03-03 1,850.66 1,866.93 1,803.98 1,807.76 0.0M
2022-03-02 1,802.60 1,868.97 1,787.03 1,858.51 0.0M
2022-03-01 1,897.39 1,913.51 1,840.05 1,840.72 0.0M
2022-02-28 1,884.56 1,915.73 1,864.26 1,915.73 0.0M
2022-02-25 1,897.27 1,937.36 1,873.29 1,933.24 0.0M
2022-02-24 1,837.23 1,894.05 1,825.98 1,864.75 0.0M
2022-02-23 1,971.47 1,996.59 1,942.92 1,946.81 0.0M
2022-02-22 1,911.51 1,992.47 1,910.65 1,972.49 0.0M
2022-02-21 2,021.25 2,024.54 1,941.26 1,967.35 0.0M
2022-02-18 2,044.87 2,046.62 1,998.37 2,008.64 0.0M
2022-02-17 2,082.02 2,092.86 2,034.68 2,037.28 0.0M
2022-02-16 2,089.17 2,098.70 2,067.87 2,076.50 0.0M
2022-02-15 2,023.68 2,082.93 2,020.00 2,078.18 0.0M
2022-02-14 2,030.92 2,034.83 1,990.62 2,024.64 0.0M
2022-02-11 2,075.88 2,095.95 2,065.72 2,084.68 0.0M
2022-02-10 2,152.94 2,164.01 2,096.98 2,107.00 0.0M
2022-02-09 2,118.34 2,162.21 2,117.41 2,151.56 0.0M
2022-02-08 2,104.84 2,128.15 2,086.36 2,094.74 0.0M
2022-02-07 2,093.81 2,114.50 2,082.35 2,110.68 0.0M
2022-02-04 2,143.87 2,150.23 2,070.39 2,074.87 0.0M
2022-02-03 2,179.11 2,179.11 2,133.34 2,139.36 0.0M
2022-02-02 2,193.77 2,208.48 2,166.54 2,195.61 0.0M
2022-02-01 2,163.64 2,189.09 2,160.67 2,171.81 0.0M
2022-01-31 2,131.13 2,154.23 2,121.03 2,138.73 0.0M
2022-01-28 2,136.01 2,136.79 2,058.60 2,091.36 0.0M
2022-01-27 2,112.10 2,166.88 2,108.25 2,145.52 0.0M
2022-01-26 2,137.81 2,192.48 2,132.39 2,158.69 0.0M
2022-01-25 2,155.42 2,162.03 2,094.31 2,110.44 0.0M
2022-01-24 2,227.83 2,233.19 2,104.28 2,128.12 0.0M
2022-01-21 2,262.48 2,262.91 2,218.42 2,245.21 0.0M
2022-01-20 2,300.24 2,310.49 2,274.02 2,301.17 0.0M
2022-01-19 2,246.84 2,307.44 2,243.93 2,281.78 0.0M
2022-01-18 2,301.72 2,301.72 2,257.64 2,269.61 0.0M
2022-01-17 2,302.81 2,320.35 2,292.04 2,315.27 0.0M
2022-01-14 2,346.71 2,348.59 2,293.29 2,297.56 0.0M
2022-01-13 2,380.51 2,387.15 2,356.46 2,368.73 0.0M
2022-01-12 2,368.14 2,387.71 2,341.63 2,382.65 0.0M
2022-01-11 2,327.05 2,347.51 2,324.43 2,338.57 0.0M
2022-01-10 2,414.04 2,417.78 2,299.19 2,305.67 0.0M
2022-01-07 2,416.18 2,421.09 2,376.19 2,389.74 0.0M
2022-01-05 2,457.36 2,462.79 2,441.89 2,445.49 0.0M
2022-01-04 2,421.70 2,458.71 2,421.51 2,454.29 0.0M
2022-01-03 2,389.63 2,419.75 2,387.39 2,406.63 0.0M