Nasdaq OMX Nordic Materials Net (NOMXNMANI)

NOMXNMANI
🏛️ 스웨덴 →
1,549.65
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 1,550.61 1,552.26 1,537.95 1,549.65 0.0M
2025-09-26 1,550.61 1,552.26 1,537.95 1,549.65 0.0M
2025-09-25 1,565.30 1,580.08 1,543.79 1,543.79 0.0M
2025-09-24 1,552.60 1,561.80 1,534.87 1,559.89 0.0M
2025-09-23 1,530.34 1,566.49 1,529.88 1,558.17 0.0M
2025-09-22 1,528.03 1,541.50 1,522.80 1,534.25 0.0M
2025-09-19 1,526.88 1,542.68 1,515.08 1,518.23 0.0M
2025-09-18 1,546.12 1,546.51 1,522.43 1,525.51 0.0M
2025-09-17 1,562.47 1,569.34 1,547.17 1,547.17 0.0M
2025-09-16 1,558.28 1,577.53 1,551.61 1,564.67 0.0M
2025-09-15 1,548.49 1,564.80 1,542.66 1,555.27 0.0M
2025-09-12 1,543.82 1,556.22 1,536.07 1,541.18 0.0M
2025-09-11 1,540.17 1,542.58 1,525.88 1,538.18 0.0M
2025-09-10 1,551.19 1,556.29 1,538.14 1,540.24 0.0M
2025-09-09 1,552.76 1,566.73 1,545.41 1,546.27 0.0M
2025-09-08 1,552.17 1,555.17 1,536.77 1,547.76 0.0M
2025-09-05 1,534.02 1,561.00 1,534.02 1,545.27 0.0M
2025-09-04 1,537.66 1,561.55 1,522.10 1,525.15 0.0M
2025-09-03 1,536.11 1,556.17 1,530.68 1,539.06 0.0M
2025-09-02 1,553.05 1,557.06 1,526.96 1,529.53 0.0M
2025-09-01 1,553.19 1,564.46 1,550.70 1,554.64 0.0M
2025-08-29 1,553.87 1,560.86 1,549.31 1,550.29 0.0M
2025-08-28 1,570.02 1,580.37 1,557.01 1,558.17 0.0M
2025-08-27 1,591.91 1,595.19 1,562.89 1,562.93 0.0M
2025-08-26 1,589.45 1,597.05 1,578.05 1,585.98 0.0M
2025-08-25 1,588.34 1,598.09 1,586.38 1,589.83 0.0M
2025-08-22 1,552.36 1,590.49 1,552.32 1,590.15 0.0M
2025-08-21 1,547.66 1,548.53 1,538.10 1,546.04 0.0M
2025-08-20 1,540.70 1,547.93 1,533.08 1,545.47 0.0M
2025-08-19 1,518.81 1,547.01 1,518.34 1,544.78 0.0M
2025-08-18 1,534.87 1,536.03 1,511.43 1,514.10 0.0M
2025-08-15 1,534.42 1,549.35 1,534.42 1,536.65 0.0M
2025-08-14 1,534.46 1,538.05 1,522.39 1,524.56 0.0M
2025-08-13 1,543.63 1,545.03 1,531.75 1,540.67 0.0M
2025-08-12 1,534.53 1,540.58 1,523.91 1,538.74 0.0M
2025-08-11 1,551.05 1,553.67 1,528.40 1,528.40 0.0M
2025-08-08 1,531.08 1,547.56 1,531.08 1,545.21 0.0M
2025-08-07 1,491.78 1,534.86 1,489.65 1,526.69 0.0M
2025-08-06 1,483.09 1,497.35 1,481.99 1,486.78 0.0M
2025-08-05 1,467.55 1,480.73 1,467.25 1,479.08 0.0M
2025-08-04 1,465.03 1,471.17 1,454.16 1,461.58 0.0M
2025-08-01 1,468.28 1,473.74 1,458.12 1,460.52 0.0M
2025-07-31 1,502.72 1,503.41 1,472.67 1,472.67 0.0M
2025-07-30 1,527.56 1,535.05 1,514.44 1,517.76 0.0M
2025-07-29 1,540.99 1,544.27 1,506.79 1,525.70 0.0M
2025-07-28 1,562.88 1,566.01 1,532.19 1,540.89 0.0M
2025-07-25 1,522.87 1,550.79 1,515.02 1,548.00 0.0M
2025-07-24 1,521.87 1,533.50 1,512.38 1,516.23 0.0M
2025-07-23 1,518.19 1,534.21 1,517.30 1,522.10 0.0M
2025-07-22 1,511.78 1,515.88 1,492.92 1,510.16 0.0M
2025-07-21 1,478.77 1,511.95 1,478.77 1,502.47 0.0M
2025-07-18 1,487.44 1,487.44 1,462.84 1,468.76 0.0M
2025-07-17 1,508.80 1,522.43 1,492.32 1,492.32 0.0M
2025-07-16 1,507.30 1,508.79 1,497.32 1,500.87 0.0M
2025-07-15 1,512.42 1,527.30 1,510.40 1,510.40 0.0M
2025-07-14 1,518.02 1,523.44 1,506.34 1,510.36 0.0M
2025-07-11 1,539.33 1,540.11 1,521.92 1,526.25 0.0M
2025-07-10 1,517.21 1,560.56 1,515.72 1,542.85 0.0M
2025-07-09 1,506.29 1,514.62 1,494.40 1,511.32 0.0M
2025-07-08 1,490.87 1,504.87 1,486.87 1,504.87 0.0M
2025-07-07 1,480.44 1,490.22 1,472.98 1,485.61 0.0M
2025-07-04 1,502.83 1,502.83 1,483.56 1,489.98 0.0M
2025-07-03 1,532.31 1,533.16 1,506.66 1,508.76 0.0M
2025-07-02 1,476.03 1,526.93 1,473.80 1,522.46 0.0M
2025-07-01 1,475.12 1,478.63 1,461.73 1,471.50 0.0M
2025-06-30 1,498.59 1,499.18 1,468.81 1,472.36 0.0M
2025-06-27 1,483.07 1,498.03 1,483.06 1,494.77 0.0M
2025-06-26 1,450.86 1,475.85 1,450.49 1,475.66 0.0M
2025-06-25 1,476.57 1,478.32 1,446.82 1,447.98 0.0M
2025-06-24 1,490.52 1,496.40 1,472.95 1,474.00 0.0M
2025-06-23 1,494.08 1,494.08 1,466.93 1,473.46 0.0M
2025-06-20 1,500.01 1,500.45 1,490.77 1,491.22 0.0M
2025-06-19 1,478.86 1,519.82 1,477.58 1,500.09 0.0M
2025-06-18 1,478.49 1,483.97 1,470.96 1,479.73 0.0M
2025-06-17 1,488.04 1,492.94 1,479.50 1,480.20 0.0M
2025-06-16 1,478.47 1,496.90 1,478.47 1,491.59 0.0M
2025-06-13 1,475.35 1,487.71 1,465.19 1,476.52 0.0M
2025-06-12 1,500.68 1,503.11 1,481.98 1,496.76 0.0M
2025-06-11 1,520.41 1,533.26 1,507.63 1,507.63 0.0M
2025-06-10 1,506.88 1,521.89 1,502.95 1,521.89 0.0M
2025-06-09 1,505.11 1,509.96 1,499.42 1,505.76 0.0M
2025-06-07 1,511.30 1,501.02 1,501.02 1,501.02 0.0M
2025-06-06 1,511.30 1,511.67 1,499.49 1,501.02 0.0M
2025-06-05 1,508.48 1,518.19 1,499.82 1,513.64 0.0M
2025-06-04 1,508.13 1,518.71 1,500.28 1,507.15 0.0M
2025-06-03 1,512.91 1,513.38 1,493.67 1,501.13 0.0M
2025-06-02 1,515.92 1,530.72 1,506.33 1,516.81 0.0M
2025-05-30 1,536.17 1,540.83 1,519.97 1,521.14 0.0M
2025-05-29 1,541.64 1,543.98 1,541.52 1,543.47 0.0M
2025-05-28 1,546.38 1,548.92 1,537.78 1,541.43 0.0M
2025-05-27 1,557.58 1,565.54 1,547.03 1,554.36 0.0M
2025-05-26 1,559.83 1,568.18 1,557.29 1,559.81 0.0M
2025-05-23 1,558.67 1,575.08 1,519.91 1,545.87 0.0M
2025-05-22 1,581.25 1,601.43 1,547.36 1,553.90 0.0M
2025-05-21 1,569.28 1,573.80 1,554.27 1,571.37 0.0M
2025-05-20 1,545.35 1,574.24 1,536.46 1,567.39 0.0M
2025-05-19 1,544.67 1,551.82 1,527.72 1,541.75 0.0M
2025-05-16 1,556.08 1,561.68 1,541.22 1,547.20 0.0M
2025-05-15 1,550.22 1,554.97 1,535.49 1,554.97 0.0M
2025-05-14 1,557.26 1,565.59 1,550.16 1,558.42 0.0M
2025-05-13 1,550.99 1,570.12 1,549.86 1,558.64 0.0M
2025-05-12 1,511.55 1,562.93 1,511.52 1,550.97 0.0M
2025-05-09 1,478.66 1,495.46 1,476.25 1,486.81 0.0M
2025-05-08 1,455.83 1,483.05 1,451.44 1,473.23 0.0M
2025-05-07 1,447.96 1,460.03 1,442.14 1,453.56 0.0M
2025-05-06 1,462.49 1,463.07 1,435.22 1,449.59 0.0M
2025-05-05 1,464.95 1,466.71 1,458.09 1,461.13 0.0M
2025-05-02 1,459.57 1,490.73 1,459.57 1,466.86 0.0M
2025-05-01 1,448.12 1,448.97 1,444.23 1,445.16 0.0M
2025-04-30 1,452.43 1,463.62 1,432.97 1,448.00 0.0M
2025-04-29 1,464.54 1,477.27 1,450.28 1,455.03 0.0M
2025-04-28 1,444.69 1,467.97 1,443.39 1,462.39 0.0M
2025-04-25 1,460.43 1,480.78 1,436.16 1,447.89 0.0M
2025-04-24 1,446.65 1,452.00 1,432.18 1,449.47 0.0M
2025-04-23 1,424.20 1,460.60 1,424.20 1,444.12 0.0M
2025-04-22 1,398.04 1,413.68 1,381.63 1,411.08 0.0M
2025-04-17 1,377.03 1,389.57 1,373.94 1,388.76 0.0M
2025-04-16 1,379.41 1,385.97 1,364.29 1,380.41 0.0M
2025-04-15 1,400.05 1,411.77 1,391.07 1,397.69 0.0M
2025-04-14 1,382.83 1,403.16 1,380.09 1,400.68 0.0M
2025-04-11 1,365.01 1,370.46 1,325.65 1,353.17 0.0M
2025-04-10 1,356.64 1,451.94 1,352.92 1,365.74 0.0M
2025-04-09 1,330.98 1,350.71 1,305.27 1,324.32 0.0M
2025-04-08 1,390.14 1,413.05 1,371.06 1,384.03 0.0M
2025-04-07 1,384.21 1,425.86 1,306.07 1,370.83 0.0M
2025-04-04 1,477.66 1,480.26 1,387.70 1,406.04 0.0M
2025-04-03 1,510.93 1,522.88 1,492.02 1,500.48 0.0M
2025-04-02 1,551.29 1,558.16 1,534.09 1,546.57 0.0M
2025-04-01 1,549.71 1,568.33 1,536.56 1,560.57 0.0M
2025-03-31 1,557.36 1,557.76 1,528.96 1,536.35 0.0M
2025-03-28 1,580.39 1,597.08 1,567.91 1,575.95 0.0M
2025-03-27 1,601.50 1,601.50 1,572.99 1,584.05 0.0M
2025-03-26 1,625.39 1,630.19 1,607.50 1,609.42 0.0M
2025-03-25 1,630.55 1,636.37 1,616.84 1,621.61 0.0M
2025-03-24 1,651.78 1,652.32 1,616.36 1,624.31 0.0M
2025-03-21 1,667.50 1,669.89 1,630.27 1,632.88 0.0M
2025-03-20 1,680.88 1,688.72 1,647.69 1,670.70 0.0M
2025-03-19 1,678.21 1,683.49 1,667.80 1,679.13 0.0M
2025-03-18 1,689.80 1,709.99 1,683.61 1,685.98 0.0M
2025-03-17 1,678.50 1,689.63 1,672.47 1,681.50 0.0M
2025-03-14 1,651.44 1,669.34 1,644.62 1,665.34 0.0M
2025-03-13 1,641.55 1,655.31 1,636.72 1,646.46 0.0M
2025-03-12 1,678.00 1,682.19 1,644.66 1,649.85 0.0M
2025-03-11 1,690.29 1,714.63 1,665.16 1,667.32 0.0M
2025-03-10 1,721.44 1,725.83 1,686.59 1,686.59 0.0M
2025-03-07 1,718.05 1,725.85 1,699.26 1,717.96 0.0M
2025-03-06 1,702.47 1,739.80 1,702.47 1,730.26 0.0M
2025-03-05 1,665.94 1,695.01 1,665.60 1,680.97 0.0M
2025-03-04 1,675.21 1,675.21 1,635.69 1,642.38 0.0M
2025-03-03 1,679.13 1,700.76 1,665.42 1,690.53 0.0M
2025-02-28 1,677.04 1,677.80 1,656.34 1,673.80 0.0M
2025-02-27 1,694.07 1,700.60 1,683.45 1,688.88 0.0M
2025-02-26 1,709.49 1,720.58 1,695.72 1,700.55 0.0M
2025-02-25 1,701.55 1,714.73 1,695.44 1,699.41 0.0M
2025-02-24 1,721.78 1,722.18 1,696.20 1,707.37 0.0M
2025-02-21 1,710.07 1,726.88 1,710.06 1,710.06 0.0M
2025-02-20 1,702.51 1,721.94 1,702.01 1,711.82 0.0M
2025-02-19 1,721.46 1,731.92 1,694.57 1,699.60 0.0M
2025-02-18 1,734.08 1,734.85 1,714.89 1,719.51 0.0M
2025-02-17 1,710.81 1,739.39 1,706.74 1,732.42 0.0M
2025-02-14 1,693.43 1,731.28 1,687.22 1,707.88 0.0M
2025-02-13 1,659.27 1,692.46 1,656.46 1,692.26 0.0M
2025-02-12 1,637.50 1,648.10 1,627.54 1,643.05 0.0M
2025-02-11 1,642.96 1,642.96 1,617.61 1,629.17 0.0M
2025-02-10 1,654.02 1,659.00 1,647.94 1,654.47 0.0M
2025-02-07 1,682.24 1,683.64 1,648.96 1,652.19 0.0M
2025-02-06 1,633.06 1,689.32 1,630.54 1,688.28 0.0M
2025-02-05 1,646.68 1,651.71 1,608.83 1,617.26 0.0M
2025-02-04 1,629.16 1,630.79 1,600.65 1,626.49 0.0M
2025-02-03 1,597.73 1,622.58 1,590.43 1,615.25 0.0M
2025-01-31 1,619.19 1,630.69 1,609.36 1,627.45 0.0M
2025-01-30 1,621.18 1,631.76 1,613.41 1,626.29 0.0M
2025-01-29 1,611.03 1,615.94 1,596.80 1,614.98 0.0M
2025-01-28 1,594.32 1,606.91 1,585.33 1,599.94 0.0M
2025-01-27 1,586.33 1,599.91 1,581.47 1,592.67 0.0M
2025-01-24 1,593.74 1,625.14 1,593.74 1,604.57 0.0M
2025-01-23 1,569.72 1,578.90 1,562.52 1,570.95 0.0M
2025-01-22 1,578.21 1,584.47 1,567.71 1,572.00 0.0M
2025-01-21 1,582.53 1,582.55 1,565.51 1,578.85 0.0M
2025-01-20 1,580.07 1,588.66 1,572.02 1,585.18 0.0M
2025-01-17 1,564.88 1,584.40 1,564.13 1,579.67 0.0M
2025-01-16 1,566.26 1,572.24 1,548.71 1,555.59 0.0M
2025-01-15 1,539.13 1,563.43 1,539.13 1,561.34 0.0M
2025-01-14 1,552.19 1,556.31 1,530.41 1,536.74 0.0M
2025-01-13 1,521.22 1,544.98 1,520.67 1,541.97 0.0M
2025-01-10 1,551.36 1,551.87 1,521.15 1,521.15 0.0M
2025-01-09 1,512.68 1,541.12 1,511.12 1,535.22 0.0M
2025-01-08 1,530.03 1,531.99 1,499.98 1,511.77 0.0M
2025-01-07 1,530.29 1,554.43 1,526.14 1,532.38 0.0M
2025-01-03 1,526.43 1,527.99 1,514.56 1,516.56 0.0M
2025-01-02 1,512.41 1,530.42 1,509.65 1,530.21 0.0M