Nasdaq OMX Nordic Materials Net (NOMXNMANI)

NOMXNMANI
🏛️ 스웨덴 →
1,574.39
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 1,774.98 1,781.44 1,761.31 1,761.83 0.0M
2023-12-28 1,786.02 1,790.88 1,771.50 1,777.57 0.0M
2023-12-27 1,774.89 1,790.29 1,774.39 1,782.40 0.0M
2023-12-22 1,753.23 1,781.61 1,753.13 1,777.59 0.0M
2023-12-21 1,752.14 1,760.44 1,744.19 1,756.65 0.0M
2023-12-20 1,773.32 1,778.02 1,758.81 1,763.44 0.0M
2023-12-19 1,755.61 1,780.98 1,751.58 1,771.57 0.0M
2023-12-18 1,737.15 1,761.50 1,736.25 1,755.08 0.0M
2023-12-15 1,723.67 1,750.72 1,723.67 1,737.72 0.0M
2023-12-14 1,704.74 1,731.10 1,697.13 1,713.66 0.0M
2023-12-13 1,660.28 1,676.70 1,657.71 1,668.75 0.0M
2023-12-12 1,677.80 1,685.87 1,646.84 1,670.44 0.0M
2023-12-11 1,692.48 1,705.08 1,685.67 1,697.66 0.0M
2023-12-08 1,679.68 1,707.62 1,679.58 1,699.93 0.0M
2023-12-07 1,669.48 1,680.29 1,644.25 1,676.98 0.0M
2023-12-06 1,662.10 1,672.83 1,661.54 1,669.08 0.0M
2023-12-05 1,661.61 1,666.04 1,649.82 1,656.41 0.0M
2023-12-04 1,685.02 1,688.62 1,663.54 1,667.09 0.0M
2023-12-01 1,666.15 1,696.72 1,666.10 1,695.58 0.0M
2023-11-30 1,672.99 1,681.41 1,647.11 1,657.56 0.0M
2023-11-29 1,654.56 1,674.23 1,646.21 1,667.15 0.0M
2023-11-28 1,656.35 1,666.85 1,647.39 1,664.03 0.0M
2023-11-27 1,653.98 1,656.59 1,640.72 1,655.71 0.0M
2023-11-24 1,659.09 1,661.46 1,648.19 1,658.37 0.0M
2023-11-23 1,665.71 1,669.41 1,650.57 1,661.35 0.0M
2023-11-22 1,679.99 1,687.72 1,650.64 1,651.53 0.0M
2023-11-21 1,690.59 1,700.62 1,679.47 1,681.12 0.0M
2023-11-20 1,685.45 1,692.70 1,677.51 1,685.53 0.0M
2023-11-17 1,654.07 1,688.56 1,654.07 1,683.89 0.0M
2023-11-16 1,678.44 1,678.85 1,643.96 1,645.69 0.0M
2023-11-15 1,663.76 1,689.45 1,663.60 1,683.44 0.0M
2023-11-14 1,610.49 1,659.82 1,597.29 1,658.00 0.0M
2023-11-13 1,618.64 1,624.08 1,604.75 1,609.91 0.0M
2023-11-10 1,629.45 1,632.02 1,602.62 1,613.28 0.0M
2023-11-09 1,631.90 1,644.64 1,623.95 1,641.49 0.0M
2023-11-08 1,617.10 1,636.80 1,606.86 1,632.93 0.0M
2023-11-07 1,639.20 1,643.74 1,619.22 1,621.70 0.0M
2023-11-06 1,638.74 1,654.42 1,628.32 1,652.68 0.0M
2023-11-03 1,626.82 1,632.16 1,618.42 1,629.24 0.0M
2023-11-02 1,607.62 1,631.07 1,607.62 1,621.10 0.0M
2023-11-01 1,602.82 1,612.95 1,594.45 1,602.30 0.0M
2023-10-31 1,588.93 1,602.19 1,586.48 1,597.87 0.0M
2023-10-30 1,582.79 1,595.74 1,578.56 1,589.00 0.0M
2023-10-27 1,567.06 1,587.41 1,559.92 1,578.20 0.0M
2023-10-26 1,544.10 1,568.05 1,539.08 1,562.00 0.0M
2023-10-25 1,557.33 1,568.83 1,537.68 1,558.65 0.0M
2023-10-24 1,525.46 1,558.34 1,518.49 1,547.39 0.0M
2023-10-23 1,519.50 1,519.53 1,485.73 1,494.49 0.0M
2023-10-20 1,568.22 1,568.22 1,515.58 1,516.50 0.0M
2023-10-19 1,595.32 1,598.63 1,580.24 1,584.88 0.0M
2023-10-18 1,650.73 1,652.80 1,600.52 1,600.61 0.0M
2023-10-17 1,663.02 1,671.10 1,637.89 1,657.06 0.0M
2023-10-16 1,674.25 1,685.34 1,666.23 1,679.74 0.0M
2023-10-13 1,672.07 1,679.13 1,659.30 1,662.34 0.0M
2023-10-12 1,690.73 1,705.35 1,672.13 1,672.60 0.0M
2023-10-11 1,670.92 1,697.58 1,667.12 1,681.61 0.0M
2023-10-10 1,649.97 1,677.03 1,646.69 1,668.55 0.0M
2023-10-09 1,621.06 1,638.41 1,613.67 1,638.39 0.0M
2023-10-06 1,605.18 1,623.29 1,599.73 1,622.62 0.0M
2023-10-05 1,601.97 1,611.38 1,594.19 1,605.14 0.0M
2023-10-04 1,589.58 1,620.69 1,586.16 1,595.53 0.0M
2023-10-03 1,639.11 1,639.11 1,590.90 1,592.82 0.0M
2023-10-02 1,678.69 1,692.63 1,637.20 1,642.64 0.0M
2023-09-29 1,654.21 1,681.10 1,653.90 1,676.46 0.0M
2023-09-28 1,627.23 1,647.00 1,618.99 1,646.36 0.0M
2023-09-27 1,621.42 1,632.26 1,616.74 1,623.07 0.0M
2023-09-26 1,609.72 1,632.76 1,600.29 1,622.00 0.0M
2023-09-25 1,601.37 1,613.94 1,597.02 1,613.84 0.0M
2023-09-22 1,606.43 1,619.78 1,599.23 1,610.39 0.0M
2023-09-21 1,624.39 1,630.22 1,602.66 1,613.60 0.0M
2023-09-20 1,612.81 1,641.13 1,609.31 1,636.73 0.0M
2023-09-19 1,618.42 1,631.20 1,611.14 1,613.85 0.0M
2023-09-18 1,624.13 1,631.21 1,609.47 1,617.69 0.0M
2023-09-15 1,627.53 1,644.79 1,627.53 1,630.62 0.0M
2023-09-14 1,575.96 1,612.64 1,575.95 1,612.32 0.0M
2023-09-13 1,579.99 1,586.29 1,566.87 1,575.36 0.0M
2023-09-12 1,594.38 1,598.37 1,575.83 1,580.35 0.0M
2023-09-11 1,570.97 1,596.41 1,570.81 1,593.96 0.0M
2023-09-08 1,579.75 1,583.41 1,557.87 1,567.18 0.0M
2023-09-07 1,603.71 1,607.66 1,575.52 1,578.88 0.0M
2023-09-06 1,597.25 1,599.81 1,584.37 1,598.26 0.0M
2023-09-05 1,604.27 1,616.15 1,595.79 1,599.65 0.0M
2023-09-04 1,606.06 1,616.59 1,605.65 1,607.95 0.0M
2023-09-01 1,583.77 1,606.84 1,583.75 1,596.67 0.0M
2023-08-31 1,588.49 1,598.21 1,583.01 1,583.01 0.0M
2023-08-30 1,573.77 1,591.68 1,573.77 1,584.70 0.0M
2023-08-29 1,538.09 1,566.63 1,538.09 1,563.73 0.0M
2023-08-28 1,526.50 1,534.03 1,525.61 1,532.65 0.0M
2023-08-25 1,505.33 1,530.71 1,505.33 1,518.57 0.0M
2023-08-24 1,533.32 1,541.95 1,508.22 1,508.63 0.0M
2023-08-23 1,535.47 1,536.68 1,523.49 1,529.67 0.0M
2023-08-22 1,522.83 1,539.42 1,520.33 1,531.34 0.0M
2023-08-21 1,506.43 1,525.88 1,506.43 1,511.84 0.0M
2023-08-18 1,522.84 1,525.48 1,495.60 1,504.34 0.0M
2023-08-17 1,511.44 1,538.04 1,511.44 1,529.91 0.0M
2023-08-16 1,511.08 1,524.86 1,509.68 1,514.46 0.0M
2023-08-15 1,533.00 1,534.65 1,514.41 1,518.34 0.0M
2023-08-14 1,541.07 1,554.07 1,527.88 1,532.39 0.0M
2023-08-11 1,564.68 1,564.68 1,541.24 1,547.69 0.0M
2023-08-10 1,583.64 1,587.52 1,576.76 1,577.19 0.0M
2023-08-09 1,572.95 1,588.29 1,572.66 1,576.49 0.0M
2023-08-08 1,581.32 1,581.32 1,555.78 1,560.81 0.0M
2023-08-07 1,598.23 1,603.81 1,578.17 1,588.94 0.0M
2023-08-04 1,580.62 1,600.93 1,573.38 1,600.93 0.0M
2023-08-03 1,569.06 1,581.12 1,560.42 1,574.56 0.0M
2023-08-02 1,599.85 1,599.85 1,573.09 1,574.60 0.0M
2023-08-01 1,623.83 1,623.83 1,611.70 1,615.30 0.0M
2023-07-31 1,604.16 1,629.55 1,600.09 1,623.63 0.0M
2023-07-28 1,607.43 1,613.96 1,596.28 1,604.42 0.0M
2023-07-27 1,603.99 1,626.26 1,599.46 1,616.30 0.0M
2023-07-26 1,608.46 1,608.49 1,585.24 1,597.16 0.0M
2023-07-25 1,541.01 1,619.32 1,536.69 1,615.14 0.0M
2023-07-24 1,522.08 1,543.59 1,519.33 1,542.31 0.0M
2023-07-21 1,585.27 1,585.45 1,524.80 1,528.19 0.0M
2023-07-20 1,621.78 1,624.03 1,600.72 1,604.76 0.0M
2023-07-19 1,624.32 1,627.91 1,605.20 1,621.76 0.0M
2023-07-18 1,611.97 1,630.99 1,603.60 1,629.40 0.0M
2023-07-17 1,622.59 1,632.46 1,610.72 1,613.73 0.0M
2023-07-14 1,645.20 1,649.58 1,632.09 1,637.66 0.0M
2023-07-13 1,644.83 1,661.26 1,636.32 1,655.79 0.0M
2023-07-12 1,585.00 1,638.42 1,580.06 1,636.31 0.0M
2023-07-11 1,568.32 1,583.48 1,563.04 1,581.64 0.0M
2023-07-10 1,545.04 1,562.53 1,534.94 1,555.53 0.0M
2023-07-07 1,529.45 1,549.72 1,524.50 1,546.99 0.0M
2023-07-06 1,556.97 1,565.25 1,519.47 1,523.08 0.0M
2023-07-05 1,573.28 1,574.25 1,557.52 1,568.77 0.0M
2023-07-04 1,562.77 1,585.34 1,559.88 1,583.16 0.0M
2023-07-03 1,542.37 1,561.78 1,542.28 1,559.01 0.0M
2023-06-30 1,536.10 1,546.11 1,533.41 1,536.11 0.0M
2023-06-29 1,525.84 1,527.63 1,515.23 1,526.89 0.0M
2023-06-28 1,531.03 1,535.05 1,517.99 1,526.57 0.0M
2023-06-27 1,550.67 1,553.61 1,505.93 1,527.79 0.0M
2023-06-26 1,531.10 1,544.93 1,510.67 1,544.93 0.0M
2023-06-22 1,545.44 1,558.95 1,532.39 1,542.35 0.0M
2023-06-21 1,581.85 1,581.92 1,545.77 1,555.12 0.0M
2023-06-20 1,607.65 1,608.18 1,584.09 1,584.94 0.0M
2023-06-19 1,658.06 1,658.30 1,614.01 1,615.38 0.0M
2023-06-16 1,673.12 1,675.54 1,640.40 1,663.98 0.0M
2023-06-15 1,672.64 1,675.26 1,642.07 1,666.92 0.0M
2023-06-14 1,674.76 1,709.14 1,667.63 1,687.93 0.0M
2023-06-13 1,691.22 1,693.57 1,672.17 1,687.59 0.0M
2023-06-12 1,695.70 1,697.31 1,671.27 1,677.06 0.0M
2023-06-09 1,687.35 1,692.79 1,680.43 1,692.32 0.0M
2023-06-08 1,673.03 1,690.91 1,672.74 1,683.24 0.0M
2023-06-07 1,668.44 1,693.19 1,661.25 1,672.24 0.0M
2023-06-05 1,671.74 1,681.18 1,663.88 1,665.99 0.0M
2023-06-02 1,616.03 1,671.87 1,616.00 1,666.03 0.0M
2023-06-01 1,602.97 1,608.19 1,592.35 1,598.61 0.0M
2023-05-31 1,612.72 1,617.05 1,591.93 1,593.84 0.0M
2023-05-30 1,645.16 1,652.70 1,621.19 1,621.94 0.0M
2023-05-29 1,652.15 1,655.45 1,640.94 1,641.70 0.0M
2023-05-26 1,632.63 1,652.99 1,632.63 1,648.19 0.0M
2023-05-25 1,641.39 1,646.44 1,621.34 1,621.34 0.0M
2023-05-24 1,650.73 1,650.84 1,628.96 1,634.92 0.0M
2023-05-23 1,645.19 1,678.05 1,645.19 1,658.77 0.0M
2023-05-22 1,657.22 1,657.22 1,644.91 1,647.33 0.0M
2023-05-19 1,654.42 1,672.59 1,654.17 1,660.58 0.0M
2023-05-17 1,661.75 1,668.78 1,645.20 1,645.37 0.0M
2023-05-16 1,669.31 1,682.84 1,663.85 1,665.82 0.0M
2023-05-15 1,665.87 1,681.02 1,658.69 1,678.20 0.0M
2023-05-12 1,644.40 1,673.36 1,644.30 1,663.80 0.0M
2023-05-11 1,683.24 1,702.65 1,667.23 1,668.46 0.0M
2023-05-10 1,693.54 1,715.03 1,682.63 1,685.51 0.0M
2023-05-09 1,709.13 1,711.06 1,684.43 1,691.02 0.0M
2023-05-08 1,698.12 1,710.67 1,688.38 1,706.76 0.0M
2023-05-05 1,667.00 1,691.84 1,661.56 1,691.31 0.0M
2023-05-04 1,667.94 1,673.36 1,652.76 1,657.99 0.0M
2023-05-03 1,650.17 1,673.40 1,650.16 1,671.49 0.0M
2023-05-02 1,660.34 1,678.90 1,646.21 1,646.69 0.0M
2023-05-01 1,659.28 1,659.55 1,653.84 1,655.04 0.0M
2023-04-28 1,666.05 1,670.47 1,631.53 1,655.12 0.0M
2023-04-27 1,627.66 1,656.76 1,627.55 1,649.05 0.0M
2023-04-26 1,630.97 1,638.88 1,614.36 1,626.22 0.0M
2023-04-25 1,641.09 1,657.20 1,624.56 1,630.97 0.0M
2023-04-24 1,667.38 1,683.79 1,661.34 1,679.22 0.0M
2023-04-21 1,693.57 1,693.57 1,670.65 1,672.78 0.0M
2023-04-20 1,673.04 1,702.31 1,662.50 1,698.21 0.0M
2023-04-19 1,711.15 1,716.58 1,697.90 1,704.29 0.0M
2023-04-18 1,713.53 1,723.78 1,707.28 1,719.36 0.0M
2023-04-17 1,712.99 1,729.41 1,711.40 1,714.19 0.0M
2023-04-14 1,721.02 1,723.29 1,693.73 1,700.15 0.0M
2023-04-13 1,693.63 1,710.32 1,687.27 1,709.78 0.0M
2023-04-12 1,698.64 1,719.53 1,681.78 1,691.39 0.0M
2023-04-11 1,695.71 1,713.92 1,691.96 1,712.36 0.0M
2023-04-06 1,677.53 1,689.50 1,676.71 1,681.13 0.0M
2023-04-05 1,706.32 1,707.85 1,670.37 1,675.32 0.0M
2023-04-04 1,727.81 1,734.53 1,707.59 1,708.68 0.0M
2023-04-03 1,732.47 1,736.10 1,712.80 1,722.20 0.0M
2023-03-31 1,728.12 1,735.55 1,713.27 1,723.52 0.0M
2023-03-30 1,697.08 1,732.75 1,696.50 1,722.47 0.0M
2023-03-29 1,697.73 1,701.80 1,680.03 1,695.68 0.0M
2023-03-28 1,691.05 1,703.85 1,681.85 1,693.12 0.0M
2023-03-27 1,689.23 1,703.54 1,661.55 1,675.76 0.0M
2023-03-24 1,698.54 1,698.95 1,651.71 1,675.85 0.0M
2023-03-23 1,700.85 1,710.32 1,677.81 1,702.42 0.0M
2023-03-22 1,718.72 1,719.19 1,688.59 1,695.98 0.0M
2023-03-21 1,698.84 1,742.46 1,698.58 1,715.67 0.0M
2023-03-20 1,649.93 1,693.38 1,623.01 1,685.98 0.0M
2023-03-17 1,718.01 1,745.77 1,651.41 1,660.94 0.0M
2023-03-16 1,716.05 1,723.56 1,670.58 1,700.88 0.0M
2023-03-15 1,766.62 1,768.03 1,705.31 1,705.36 0.0M
2023-03-14 1,741.19 1,773.88 1,730.03 1,764.93 0.0M
2023-03-13 1,776.93 1,780.68 1,711.53 1,746.54 0.0M
2023-03-10 1,786.19 1,794.71 1,764.09 1,776.70 0.0M
2023-03-09 1,847.37 1,850.82 1,814.94 1,816.18 0.0M
2023-03-08 1,820.81 1,854.59 1,819.66 1,854.08 0.0M
2023-03-07 1,861.08 1,871.96 1,827.98 1,829.24 0.0M
2023-03-06 1,897.42 1,897.81 1,851.62 1,861.82 0.0M
2023-03-03 1,874.54 1,904.92 1,874.50 1,897.36 0.0M
2023-03-02 1,865.91 1,876.38 1,859.34 1,874.39 0.0M
2023-03-01 1,858.85 1,900.17 1,858.85 1,876.87 0.0M
2023-02-28 1,828.55 1,851.94 1,823.48 1,850.82 0.0M
2023-02-27 1,801.61 1,837.95 1,801.34 1,833.36 0.0M
2023-02-24 1,845.52 1,846.61 1,798.78 1,800.56 0.0M
2023-02-23 1,864.61 1,867.02 1,841.32 1,841.42 0.0M
2023-02-22 1,861.66 1,863.69 1,840.55 1,858.18 0.0M
2023-02-21 1,878.41 1,885.43 1,861.84 1,867.98 0.0M
2023-02-20 1,855.49 1,884.33 1,855.49 1,879.15 0.0M
2023-02-17 1,849.18 1,853.46 1,840.58 1,844.66 0.0M
2023-02-16 1,863.37 1,873.11 1,839.39 1,860.04 0.0M
2023-02-15 1,855.41 1,860.72 1,834.26 1,849.26 0.0M
2023-02-14 1,861.43 1,882.50 1,851.35 1,868.39 0.0M
2023-02-13 1,840.14 1,868.63 1,835.82 1,861.80 0.0M
2023-02-10 1,871.12 1,877.84 1,833.76 1,838.01 0.0M
2023-02-09 1,879.27 1,891.62 1,868.14 1,877.47 0.0M
2023-02-08 1,888.09 1,901.21 1,867.33 1,867.45 0.0M
2023-02-07 1,865.11 1,891.16 1,859.55 1,874.24 0.0M
2023-02-06 1,873.01 1,874.55 1,844.00 1,857.12 0.0M
2023-02-03 1,871.02 1,891.77 1,863.26 1,883.20 0.0M
2023-02-02 1,858.72 1,880.71 1,843.24 1,876.57 0.0M
2023-02-01 1,837.05 1,864.66 1,836.44 1,849.27 0.0M
2023-01-31 1,835.28 1,839.56 1,800.56 1,830.42 0.0M
2023-01-30 1,852.01 1,855.33 1,840.99 1,847.67 0.0M
2023-01-27 1,859.96 1,873.93 1,846.78 1,862.72 0.0M
2023-01-26 1,862.88 1,874.82 1,856.17 1,865.05 0.0M
2023-01-25 1,871.42 1,877.23 1,840.81 1,853.97 0.0M
2023-01-24 1,888.39 1,892.14 1,860.27 1,872.22 0.0M
2023-01-23 1,851.02 1,892.78 1,851.02 1,881.52 0.0M
2023-01-20 1,844.25 1,854.94 1,828.89 1,841.04 0.0M
2023-01-19 1,849.37 1,859.77 1,827.14 1,831.92 0.0M
2023-01-18 1,841.95 1,880.19 1,834.44 1,872.39 0.0M
2023-01-17 1,826.05 1,837.26 1,814.65 1,837.13 0.0M
2023-01-16 1,832.89 1,836.39 1,820.41 1,824.24 0.0M
2023-01-13 1,833.38 1,840.67 1,808.65 1,827.62 0.0M
2023-01-12 1,827.35 1,853.25 1,825.80 1,840.55 0.0M
2023-01-11 1,827.95 1,835.33 1,820.38 1,821.18 0.0M
2023-01-10 1,834.32 1,847.39 1,824.29 1,826.76 0.0M
2023-01-09 1,820.00 1,850.88 1,820.00 1,850.88 0.0M
2023-01-05 1,747.25 1,788.74 1,733.77 1,782.50 0.0M
2023-01-04 1,775.68 1,776.65 1,740.24 1,748.76 0.0M
2023-01-03 1,800.96 1,809.26 1,769.18 1,772.20 0.0M
2023-01-02 1,773.91 1,796.95 1,773.47 1,795.87 0.0M