NASDAQ OMX Nordic Materials SEK (NOMXNMASEK)

NOMXNMASEK
🏛️ 스웨덴 →
1,062.55
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
2025-09-29 1,049.21 1,064.16 1,046.16 1,062.55 0.0M
2025-09-28 1,045.08 1,046.55 1,038.26 1,043.47 0.0M
2025-09-26 1,045.08 1,046.55 1,038.26 1,043.47 0.0M
2025-09-25 1,053.80 1,064.03 1,042.98 1,042.98 0.0M
2025-09-24 1,046.42 1,053.53 1,034.39 1,052.09 0.0M
2025-09-23 1,033.56 1,054.22 1,033.26 1,049.87 0.0M
2025-09-22 1,033.19 1,041.59 1,029.53 1,035.82 0.0M
2025-09-19 1,030.61 1,040.56 1,025.07 1,026.72 0.0M
2025-09-18 1,039.25 1,039.49 1,027.59 1,028.24 0.0M
2025-09-17 1,046.00 1,050.94 1,038.77 1,038.77 0.0M
2025-09-16 1,040.52 1,054.56 1,036.46 1,047.22 0.0M
2025-09-15 1,034.93 1,045.66 1,031.68 1,038.07 0.0M
2025-09-12 1,032.20 1,040.48 1,029.44 1,031.26 0.0M
2025-09-11 1,030.91 1,032.37 1,021.23 1,028.64 0.0M
2025-09-10 1,041.47 1,044.18 1,027.17 1,028.61 0.0M
2025-09-09 1,044.65 1,054.17 1,039.96 1,040.05 0.0M
2025-09-08 1,043.43 1,045.47 1,034.33 1,041.72 0.0M
2025-09-05 1,033.77 1,047.33 1,033.75 1,038.91 0.0M
2025-09-04 1,035.20 1,050.90 1,028.17 1,029.77 0.0M
2025-09-03 1,033.41 1,046.88 1,029.28 1,035.35 0.0M
2025-09-02 1,044.03 1,046.74 1,027.71 1,029.08 0.0M
2025-09-01 1,051.80 1,056.22 1,042.73 1,044.48 0.0M
2025-08-29 1,052.33 1,056.81 1,047.42 1,050.48 0.0M
2025-08-28 1,065.55 1,070.37 1,054.57 1,055.21 0.0M
2025-08-27 1,083.47 1,085.66 1,060.89 1,060.92 0.0M
2025-08-26 1,082.29 1,090.08 1,076.73 1,080.30 0.0M
2025-08-25 1,082.31 1,088.40 1,081.11 1,083.26 0.0M
2025-08-22 1,060.85 1,084.03 1,060.80 1,083.38 0.0M
2025-08-21 1,057.33 1,058.24 1,050.83 1,056.59 0.0M
2025-08-20 1,053.77 1,059.26 1,047.35 1,056.86 0.0M
2025-08-19 1,035.01 1,056.63 1,034.68 1,055.87 0.0M
2025-08-18 1,049.71 1,050.41 1,031.69 1,033.61 0.0M
2025-08-15 1,047.74 1,057.71 1,047.71 1,051.20 0.0M
2025-08-14 1,048.85 1,051.30 1,040.10 1,041.59 0.0M
2025-08-13 1,053.08 1,054.65 1,045.14 1,052.59 0.0M
2025-08-12 1,050.12 1,054.43 1,041.67 1,049.95 0.0M
2025-08-11 1,057.68 1,060.18 1,046.26 1,046.26 0.0M
2025-08-08 1,045.24 1,056.83 1,045.24 1,054.84 0.0M
2025-08-07 1,022.30 1,049.33 1,020.81 1,042.11 0.0M
2025-08-06 1,016.02 1,024.69 1,014.37 1,018.96 0.0M
2025-08-05 1,003.96 1,012.66 1,003.44 1,011.73 0.0M
2025-08-04 1,002.53 1,006.74 994.98 999.90 0.0M
2025-08-01 1,004.52 1,012.15 996.87 999.13 0.0M
2025-07-31 1,025.04 1,025.48 1,006.05 1,006.05 0.0M
2025-07-30 1,042.69 1,045.91 1,033.25 1,033.92 0.0M
2025-07-29 1,050.55 1,053.79 1,026.45 1,039.33 0.0M
2025-07-28 1,067.28 1,069.35 1,044.15 1,050.48 0.0M
2025-07-25 1,043.31 1,059.69 1,038.46 1,057.79 0.0M
2025-07-24 1,041.01 1,049.35 1,034.81 1,037.88 0.0M
2025-07-23 1,035.61 1,045.24 1,035.05 1,039.76 0.0M
2025-07-22 1,036.73 1,039.93 1,024.17 1,032.69 0.0M
2025-07-21 1,016.74 1,038.55 1,016.74 1,028.88 0.0M
2025-07-18 1,027.00 1,027.00 1,007.10 1,010.96 0.0M
2025-07-17 1,044.62 1,052.82 1,032.70 1,032.70 0.0M
2025-07-16 1,040.25 1,043.65 1,036.74 1,038.91 0.0M
2025-07-15 1,038.98 1,051.94 1,038.83 1,040.96 0.0M
2025-07-14 1,039.76 1,044.22 1,034.10 1,037.33 0.0M
2025-07-11 1,047.82 1,048.21 1,038.71 1,041.52 0.0M
2025-07-10 1,034.94 1,063.53 1,033.89 1,051.23 0.0M
2025-07-09 1,029.06 1,033.67 1,020.03 1,031.36 0.0M
2025-07-08 1,017.00 1,028.77 1,014.80 1,028.77 0.0M
2025-07-07 1,016.78 1,017.33 1,008.57 1,014.20 0.0M
2025-07-04 1,034.63 1,034.63 1,021.36 1,025.84 0.0M
2025-07-03 1,052.79 1,055.30 1,037.21 1,037.71 0.0M
2025-07-02 1,010.94 1,049.07 1,009.32 1,046.41 0.0M
2025-07-01 1,005.06 1,007.64 998.51 1,006.09 0.0M
2025-06-30 1,016.61 1,016.96 1,001.97 1,007.34 0.0M
2025-06-27 1,008.99 1,016.88 1,006.32 1,016.26 0.0M
2025-06-26 980.11 1,003.00 979.54 1,002.87 0.0M
2025-06-25 999.37 1,000.53 977.85 978.64 0.0M
2025-06-24 1,011.20 1,014.80 997.02 997.75 0.0M
2025-06-23 1,016.88 1,016.88 1,001.85 1,002.71 0.0M
2025-06-20 1,015.69 1,017.32 1,013.65 1,016.76 0.0M
2025-06-19 1,003.22 1,028.53 1,002.30 1,015.65 0.0M
2025-06-18 992.22 1,000.76 991.10 1,000.59 0.0M
2025-06-17 997.57 1,001.49 991.58 991.58 0.0M
2025-06-16 992.27 1,003.30 992.25 999.81 0.0M
2025-06-13 990.71 997.03 984.30 990.52 0.0M
2025-06-12 1,006.19 1,007.70 992.43 1,001.49 0.0M
2025-06-11 1,020.09 1,029.05 1,011.67 1,011.67 0.0M
2025-06-10 1,009.98 1,019.52 1,007.63 1,019.52 0.0M
2025-06-09 1,009.26 1,013.53 1,005.70 1,008.98 0.0M
2025-06-07 1,013.13 1,008.38 1,008.38 1,008.38 0.0M
2025-06-06 1,013.13 1,013.16 1,007.35 1,008.38 0.0M
2025-06-05 1,011.31 1,017.41 1,004.85 1,013.39 0.0M
2025-06-04 1,007.77 1,015.74 1,002.60 1,009.36 0.0M
2025-06-03 1,009.10 1,009.66 998.96 1,004.58 0.0M
2025-06-02 1,008.22 1,017.07 1,001.26 1,011.43 0.0M
2025-05-30 1,021.42 1,024.43 1,010.77 1,014.36 0.0M
2025-05-29 1,028.23 1,028.51 1,025.54 1,025.97 0.0M
2025-05-28 1,033.18 1,034.17 1,025.18 1,028.00 0.0M
2025-05-27 1,034.21 1,041.97 1,030.90 1,038.42 0.0M
2025-05-26 1,032.27 1,037.05 1,030.72 1,035.13 0.0M
2025-05-23 1,036.90 1,047.24 1,008.42 1,022.57 0.0M
2025-05-22 1,049.70 1,063.56 1,028.67 1,033.16 0.0M
2025-05-21 1,045.01 1,045.45 1,031.80 1,041.94 0.0M
2025-05-20 1,029.91 1,050.85 1,024.97 1,045.16 0.0M
2025-05-19 1,035.79 1,038.38 1,021.27 1,030.19 0.0M
2025-05-16 1,039.21 1,042.89 1,032.07 1,035.30 0.0M
2025-05-15 1,037.26 1,038.33 1,025.64 1,038.33 0.0M
2025-05-14 1,037.22 1,041.55 1,032.56 1,039.96 0.0M
2025-05-13 1,035.53 1,043.57 1,034.18 1,037.32 0.0M
2025-05-12 1,011.85 1,041.55 1,011.83 1,035.16 0.0M
2025-05-09 993.02 1,003.91 991.25 999.70 0.0M
2025-05-08 979.94 994.80 976.76 990.86 0.0M
2025-05-07 971.97 980.73 968.77 976.52 0.0M
2025-05-06 984.91 984.92 964.55 969.08 0.0M
2025-05-05 984.59 986.51 980.63 982.55 0.0M
2025-05-02 986.89 1,008.13 983.26 985.09 0.0M
2025-05-01 976.79 980.14 976.52 979.59 0.0M
2025-04-30 980.22 987.01 967.52 977.09 0.0M
2025-04-29 991.23 996.84 981.94 984.76 0.0M
2025-04-28 980.90 992.15 980.66 987.40 0.0M
2025-04-25 982.33 995.89 973.33 983.39 0.0M
2025-04-24 979.21 980.68 965.92 976.30 0.0M
2025-04-23 957.11 984.09 957.11 973.19 0.0M
2025-04-22 945.95 951.78 936.15 951.29 0.0M
2025-04-17 944.21 951.43 935.84 937.89 0.0M
2025-04-16 950.66 952.72 940.01 947.84 0.0M
2025-04-15 954.98 963.13 953.04 958.46 0.0M
2025-04-14 945.12 953.67 943.28 951.99 0.0M
2025-04-11 934.68 939.61 909.85 937.40 0.0M
2025-04-10 915.60 979.20 913.93 926.21 0.0M
2025-04-09 907.72 919.60 890.23 906.06 0.0M
2025-04-08 936.90 955.78 926.12 932.95 0.0M
2025-04-07 945.43 966.85 892.54 927.31 0.0M
2025-04-04 992.78 995.82 945.70 961.70 0.0M
2025-04-03 997.97 1,006.73 988.84 998.13 0.0M
2025-04-02 1,035.58 1,039.93 1,021.76 1,028.78 0.0M
2025-04-01 1,038.81 1,050.24 1,028.96 1,041.57 0.0M
2025-03-31 1,044.64 1,044.92 1,027.56 1,032.28 0.0M
2025-03-28 1,057.58 1,067.93 1,051.20 1,055.65 0.0M
2025-03-27 1,080.22 1,080.22 1,061.18 1,067.53 0.0M
2025-03-26 1,098.42 1,101.64 1,083.76 1,084.72 0.0M
2025-03-25 1,104.34 1,105.99 1,092.33 1,094.70 0.0M
2025-03-24 1,126.21 1,126.39 1,104.28 1,105.02 0.0M
2025-03-21 1,138.25 1,141.41 1,112.75 1,114.78 0.0M
2025-03-20 1,154.66 1,158.74 1,135.97 1,146.71 0.0M
2025-03-19 1,152.53 1,155.80 1,145.48 1,154.54 0.0M
2025-03-18 1,161.61 1,172.60 1,153.19 1,154.23 0.0M
2025-03-17 1,153.73 1,158.96 1,148.69 1,154.41 0.0M
2025-03-14 1,140.16 1,149.82 1,134.49 1,144.95 0.0M
2025-03-13 1,125.36 1,140.60 1,121.90 1,136.14 0.0M
2025-03-12 1,145.49 1,148.30 1,126.73 1,130.06 0.0M
2025-03-11 1,153.80 1,167.58 1,137.94 1,139.55 0.0M
2025-03-10 1,172.60 1,175.67 1,153.38 1,154.20 0.0M
2025-03-07 1,175.12 1,179.51 1,161.34 1,171.53 0.0M
2025-03-06 1,163.83 1,187.45 1,159.17 1,185.70 0.0M
2025-03-05 1,152.63 1,168.73 1,152.40 1,157.01 0.0M
2025-03-04 1,156.09 1,156.09 1,132.97 1,136.90 0.0M
2025-03-03 1,167.38 1,181.28 1,158.10 1,168.08 0.0M
2025-02-28 1,171.43 1,171.96 1,156.97 1,165.65 0.0M
2025-02-27 1,180.03 1,185.92 1,173.92 1,177.76 0.0M
2025-02-26 1,188.70 1,195.95 1,178.73 1,183.75 0.0M
2025-02-25 1,182.98 1,191.22 1,178.32 1,180.79 0.0M
2025-02-24 1,196.18 1,196.46 1,179.02 1,188.00 0.0M
2025-02-21 1,190.62 1,202.11 1,186.26 1,186.26 0.0M
2025-02-20 1,185.51 1,198.68 1,185.11 1,192.02 0.0M
2025-02-19 1,202.08 1,208.50 1,183.98 1,186.48 0.0M
2025-02-18 1,212.50 1,213.08 1,198.96 1,201.23 0.0M
2025-02-17 1,197.78 1,216.90 1,194.90 1,212.25 0.0M
2025-02-14 1,185.44 1,212.96 1,181.36 1,197.42 0.0M
2025-02-13 1,168.97 1,187.80 1,166.98 1,187.65 0.0M
2025-02-12 1,150.74 1,159.43 1,144.04 1,158.22 0.0M
2025-02-11 1,154.34 1,154.34 1,138.02 1,142.17 0.0M
2025-02-10 1,166.78 1,167.87 1,160.78 1,161.33 0.0M
2025-02-07 1,187.15 1,188.14 1,162.60 1,164.54 0.0M
2025-02-06 1,155.50 1,192.08 1,153.71 1,191.35 0.0M
2025-02-05 1,168.42 1,171.64 1,138.81 1,143.80 0.0M
2025-02-04 1,162.64 1,163.85 1,141.87 1,155.07 0.0M
2025-02-03 1,145.91 1,161.70 1,140.80 1,154.86 0.0M
2025-01-31 1,158.63 1,168.87 1,151.76 1,167.10 0.0M
2025-01-30 1,159.16 1,167.11 1,152.61 1,164.12 0.0M
2025-01-29 1,152.73 1,155.52 1,142.51 1,154.21 0.0M
2025-01-28 1,142.37 1,150.31 1,135.47 1,145.55 0.0M
2025-01-27 1,137.07 1,147.60 1,133.62 1,140.74 0.0M
2025-01-24 1,139.54 1,161.75 1,139.54 1,148.01 0.0M
2025-01-23 1,122.61 1,129.15 1,118.03 1,123.32 0.0M
2025-01-22 1,127.04 1,131.62 1,120.95 1,124.81 0.0M
2025-01-21 1,133.75 1,133.76 1,122.06 1,129.02 0.0M
2025-01-20 1,133.20 1,137.14 1,128.09 1,135.48 0.0M
2025-01-17 1,121.38 1,135.15 1,120.85 1,131.26 0.0M
2025-01-16 1,121.99 1,126.35 1,109.44 1,114.04 0.0M
2025-01-15 1,104.85 1,119.04 1,104.85 1,117.38 0.0M
2025-01-14 1,113.94 1,116.75 1,099.32 1,103.52 0.0M
2025-01-13 1,090.79 1,110.83 1,090.45 1,108.27 0.0M
2025-01-10 1,110.58 1,111.03 1,090.70 1,090.70 0.0M
2025-01-09 1,085.17 1,105.09 1,083.99 1,100.22 0.0M
2025-01-08 1,099.85 1,101.37 1,076.84 1,085.39 0.0M
2025-01-07 1,094.57 1,112.50 1,091.58 1,098.99 0.0M
2025-01-03 1,090.13 1,091.62 1,081.45 1,082.68 0.0M
2025-01-02 1,081.13 1,092.20 1,078.64 1,092.05 0.0M