NASDAQ OMX Nordic 120 SEK (NOMXN120SEK)

NOMXN120SEK
🏛️ 스웨덴 →
1,539.30
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 1,533.37 1,540.69 1,527.73 1,539.30 0.0M
2025-09-28 1,530.95 1,540.14 1,528.93 1,533.13 0.0M
2025-09-26 1,530.95 1,540.14 1,528.93 1,533.13 0.0M
2025-09-25 1,547.90 1,547.91 1,534.33 1,534.33 0.0M
2025-09-24 1,558.73 1,559.75 1,550.18 1,550.60 0.0M
2025-09-23 1,556.69 1,565.39 1,556.17 1,559.16 0.0M
2025-09-22 1,561.68 1,562.22 1,548.37 1,552.31 0.0M
2025-09-19 1,564.11 1,569.52 1,558.21 1,559.67 0.0M
2025-09-18 1,548.45 1,564.55 1,548.45 1,560.45 0.0M
2025-09-17 1,540.02 1,546.28 1,537.05 1,540.44 0.0M
2025-09-16 1,540.98 1,545.19 1,533.03 1,533.64 0.0M
2025-09-15 1,538.77 1,548.20 1,536.19 1,539.30 0.0M
2025-09-12 1,534.62 1,541.75 1,532.18 1,534.99 0.0M
2025-09-11 1,531.90 1,536.56 1,525.14 1,532.31 0.0M
2025-09-10 1,529.95 1,539.54 1,527.36 1,531.51 0.0M
2025-09-09 1,533.01 1,539.34 1,523.53 1,528.57 0.0M
2025-09-08 1,535.03 1,536.13 1,527.70 1,534.50 0.0M
2025-09-05 1,534.63 1,541.17 1,526.54 1,530.18 0.0M
2025-09-04 1,524.87 1,532.27 1,524.20 1,530.91 0.0M
2025-09-03 1,522.58 1,527.16 1,514.31 1,524.07 0.0M
2025-09-02 1,542.84 1,544.67 1,516.21 1,516.23 0.0M
2025-09-01 1,546.43 1,552.67 1,540.38 1,541.76 0.0M
2025-08-29 1,542.87 1,545.97 1,534.21 1,539.44 0.0M
2025-08-28 1,555.54 1,557.32 1,545.76 1,547.30 0.0M
2025-08-27 1,557.22 1,559.54 1,546.89 1,549.49 0.0M
2025-08-26 1,560.75 1,563.08 1,554.80 1,554.80 0.0M
2025-08-25 1,573.94 1,575.66 1,568.31 1,569.66 0.0M
2025-08-22 1,557.29 1,584.31 1,557.14 1,577.47 0.0M
2025-08-21 1,554.48 1,558.99 1,551.20 1,558.07 0.0M
2025-08-20 1,551.90 1,560.57 1,548.70 1,555.35 0.0M
2025-08-19 1,540.23 1,558.16 1,537.56 1,555.76 0.0M
2025-08-18 1,541.90 1,542.66 1,535.05 1,539.74 0.0M
2025-08-15 1,535.09 1,538.91 1,531.53 1,533.22 0.0M
2025-08-14 1,527.66 1,534.10 1,526.16 1,529.76 0.0M
2025-08-13 1,525.14 1,526.34 1,519.48 1,525.75 0.0M
2025-08-12 1,521.50 1,525.96 1,513.85 1,520.74 0.0M
2025-08-11 1,528.08 1,529.16 1,515.32 1,515.73 0.0M
2025-08-08 1,519.55 1,527.33 1,519.35 1,521.40 0.0M
2025-08-07 1,494.95 1,528.23 1,492.65 1,512.43 0.0M
2025-08-06 1,508.92 1,511.20 1,488.33 1,490.98 0.0M
2025-08-05 1,504.80 1,506.00 1,496.07 1,498.88 0.0M
2025-08-04 1,495.22 1,500.35 1,492.73 1,498.07 0.0M
2025-08-01 1,490.62 1,502.63 1,480.59 1,485.90 0.0M
2025-07-31 1,527.83 1,530.56 1,510.26 1,510.26 0.0M
2025-07-30 1,543.08 1,543.21 1,524.88 1,525.75 0.0M
2025-07-29 1,594.35 1,602.59 1,529.40 1,540.95 0.0M
2025-07-28 1,619.33 1,621.97 1,589.83 1,593.67 0.0M
2025-07-25 1,598.26 1,604.76 1,593.26 1,601.18 0.0M
2025-07-24 1,597.14 1,609.49 1,596.21 1,599.56 0.0M
2025-07-23 1,569.68 1,588.70 1,569.63 1,587.58 0.0M
2025-07-22 1,560.16 1,562.26 1,550.79 1,558.90 0.0M
2025-07-21 1,564.69 1,569.23 1,556.03 1,557.78 0.0M
2025-07-18 1,579.68 1,584.65 1,562.00 1,564.39 0.0M
2025-07-17 1,572.78 1,580.57 1,570.01 1,574.86 0.0M
2025-07-16 1,566.23 1,577.70 1,565.38 1,566.92 0.0M
2025-07-15 1,573.38 1,586.53 1,570.74 1,570.83 0.0M
2025-07-14 1,567.05 1,574.83 1,563.84 1,574.71 0.0M
2025-07-11 1,590.02 1,590.02 1,571.94 1,572.63 0.0M
2025-07-10 1,578.41 1,596.61 1,578.26 1,596.40 0.0M
2025-07-09 1,573.67 1,578.53 1,566.65 1,573.62 0.0M
2025-07-08 1,563.37 1,574.03 1,558.43 1,574.03 0.0M
2025-07-07 1,569.44 1,569.44 1,559.82 1,564.43 0.0M
2025-07-04 1,568.22 1,577.22 1,561.72 1,575.62 0.0M
2025-07-03 1,573.23 1,580.25 1,573.02 1,574.55 0.0M
2025-07-02 1,561.26 1,573.00 1,554.57 1,569.16 0.0M
2025-07-01 1,551.21 1,552.75 1,536.33 1,550.02 0.0M
2025-06-30 1,560.97 1,561.97 1,546.37 1,553.54 0.0M
2025-06-27 1,539.96 1,555.99 1,539.96 1,555.99 0.0M
2025-06-26 1,525.21 1,530.84 1,522.07 1,530.38 0.0M
2025-06-25 1,543.46 1,547.62 1,524.83 1,525.75 0.0M
2025-06-24 1,557.51 1,564.09 1,541.23 1,543.01 0.0M
2025-06-23 1,551.32 1,555.93 1,534.84 1,538.43 0.0M
2025-06-20 1,566.27 1,566.38 1,558.44 1,561.17 0.0M
2025-06-19 1,561.04 1,569.60 1,559.10 1,564.54 0.0M
2025-06-18 1,560.07 1,568.39 1,557.65 1,565.75 0.0M
2025-06-17 1,570.96 1,579.28 1,562.46 1,563.79 0.0M
2025-06-16 1,583.85 1,589.23 1,579.11 1,583.14 0.0M
2025-06-13 1,583.05 1,593.62 1,578.67 1,581.61 0.0M
2025-06-12 1,591.52 1,594.72 1,582.25 1,591.82 0.0M
2025-06-11 1,603.48 1,607.20 1,596.75 1,599.13 0.0M
2025-06-10 1,588.56 1,603.01 1,586.38 1,603.01 0.0M
2025-06-09 1,585.12 1,589.47 1,581.95 1,583.69 0.0M
2025-06-07 1,579.06 1,586.26 1,586.26 1,586.26 0.0M
2025-06-06 1,579.06 1,587.33 1,577.05 1,586.26 0.0M
2025-06-05 1,572.11 1,576.40 1,568.35 1,573.83 0.0M
2025-06-04 1,555.85 1,571.97 1,555.11 1,570.25 0.0M
2025-06-03 1,556.76 1,558.12 1,542.16 1,549.84 0.0M
2025-06-02 1,542.73 1,555.39 1,536.88 1,553.31 0.0M
2025-05-30 1,544.33 1,550.95 1,538.76 1,543.91 0.0M
2025-05-29 1,549.89 1,550.18 1,546.28 1,546.90 0.0M
2025-05-28 1,562.61 1,564.24 1,549.39 1,549.77 0.0M
2025-05-27 1,551.15 1,569.19 1,549.37 1,563.14 0.0M
2025-05-26 1,543.24 1,551.68 1,542.28 1,551.68 0.0M
2025-05-23 1,546.84 1,556.53 1,503.19 1,524.99 0.0M
2025-05-22 1,554.38 1,554.44 1,531.05 1,540.65 0.0M
2025-05-21 1,563.47 1,566.85 1,550.31 1,565.65 0.0M
2025-05-20 1,561.54 1,578.18 1,556.10 1,570.98 0.0M
2025-05-19 1,548.52 1,555.54 1,537.87 1,555.54 0.0M
2025-05-16 1,554.38 1,565.89 1,543.52 1,548.63 0.0M
2025-05-15 1,529.19 1,547.40 1,528.29 1,546.26 0.0M
2025-05-14 1,538.27 1,543.67 1,531.23 1,534.35 0.0M
2025-05-13 1,541.01 1,548.21 1,531.70 1,535.59 0.0M
2025-05-12 1,502.83 1,538.53 1,502.83 1,537.80 0.0M
2025-05-09 1,506.37 1,515.68 1,503.49 1,509.26 0.0M
2025-05-08 1,503.42 1,512.14 1,495.06 1,499.31 0.0M
2025-05-07 1,499.38 1,515.14 1,497.26 1,502.25 0.0M
2025-05-06 1,522.22 1,522.76 1,493.47 1,497.04 0.0M
2025-05-05 1,524.18 1,526.40 1,513.94 1,521.82 0.0M
2025-05-02 1,512.47 1,521.13 1,507.32 1,517.68 0.0M
2025-05-01 1,497.28 1,511.53 1,495.30 1,501.88 0.0M
2025-04-30 1,473.59 1,495.73 1,468.27 1,492.16 0.0M
2025-04-29 1,462.85 1,474.93 1,458.53 1,470.20 0.0M
2025-04-28 1,463.32 1,468.67 1,458.76 1,462.62 0.0M
2025-04-25 1,451.76 1,462.58 1,441.79 1,458.97 0.0M
2025-04-24 1,441.95 1,447.89 1,436.17 1,447.23 0.0M
2025-04-23 1,432.89 1,460.13 1,432.89 1,448.02 0.0M
2025-04-22 1,434.52 1,434.99 1,402.87 1,417.84 0.0M
2025-04-17 1,448.22 1,448.56 1,431.86 1,432.26 0.0M
2025-04-16 1,449.49 1,452.10 1,437.72 1,449.60 0.0M
2025-04-15 1,440.95 1,461.57 1,438.59 1,458.17 0.0M
2025-04-14 1,425.24 1,434.16 1,417.71 1,431.13 0.0M
2025-04-11 1,393.90 1,408.59 1,371.15 1,405.48 0.0M
2025-04-10 1,338.94 1,456.55 1,338.82 1,383.21 0.0M
2025-04-09 1,357.07 1,358.89 1,316.94 1,334.91 0.0M
2025-04-08 1,375.31 1,402.56 1,358.59 1,383.28 0.0M
2025-04-07 1,390.55 1,419.73 1,309.36 1,361.07 0.0M
2025-04-04 1,462.75 1,469.73 1,396.96 1,414.29 0.0M
2025-04-03 1,475.54 1,488.56 1,462.18 1,469.57 0.0M
2025-04-02 1,523.76 1,526.91 1,497.12 1,514.50 0.0M
2025-04-01 1,540.14 1,544.88 1,528.43 1,535.05 0.0M
2025-03-31 1,536.10 1,536.30 1,518.83 1,525.71 0.0M
2025-03-28 1,555.43 1,561.71 1,542.53 1,546.86 0.0M
2025-03-27 1,572.13 1,572.71 1,556.19 1,561.57 0.0M
2025-03-26 1,604.84 1,607.76 1,583.43 1,584.14 0.0M
2025-03-25 1,608.42 1,614.34 1,599.33 1,604.11 0.0M
2025-03-24 1,625.76 1,627.02 1,608.25 1,611.04 0.0M
2025-03-21 1,640.35 1,640.57 1,612.97 1,620.35 0.0M
2025-03-20 1,652.90 1,659.83 1,641.56 1,651.65 0.0M
2025-03-19 1,655.07 1,660.84 1,647.59 1,657.78 0.0M
2025-03-18 1,660.09 1,674.76 1,651.17 1,653.65 0.0M
2025-03-17 1,643.07 1,655.85 1,642.09 1,650.69 0.0M
2025-03-14 1,627.84 1,638.47 1,624.55 1,637.99 0.0M
2025-03-13 1,605.48 1,633.24 1,603.06 1,620.85 0.0M
2025-03-12 1,618.23 1,624.36 1,598.52 1,607.27 0.0M
2025-03-11 1,646.63 1,647.80 1,610.48 1,612.61 0.0M
2025-03-10 1,682.13 1,685.12 1,639.29 1,647.19 0.0M
2025-03-07 1,675.69 1,688.52 1,665.94 1,678.08 0.0M
2025-03-06 1,698.96 1,700.37 1,666.88 1,690.86 0.0M
2025-03-05 1,691.09 1,711.81 1,691.09 1,701.71 0.0M
2025-03-04 1,711.22 1,711.22 1,674.92 1,674.92 0.0M
2025-03-03 1,729.06 1,742.43 1,719.33 1,726.00 0.0M
2025-02-28 1,725.11 1,728.30 1,715.96 1,725.96 0.0M
2025-02-27 1,730.81 1,738.70 1,724.51 1,731.90 0.0M
2025-02-26 1,737.45 1,748.42 1,736.56 1,743.41 0.0M
2025-02-25 1,720.56 1,745.66 1,720.56 1,735.03 0.0M
2025-02-24 1,725.22 1,728.42 1,713.54 1,721.25 0.0M
2025-02-21 1,705.70 1,726.99 1,705.70 1,717.16 0.0M
2025-02-20 1,699.03 1,707.55 1,697.87 1,702.19 0.0M
2025-02-19 1,708.40 1,717.13 1,696.63 1,701.53 0.0M
2025-02-18 1,702.63 1,714.51 1,696.21 1,713.16 0.0M
2025-02-17 1,685.91 1,699.58 1,685.71 1,697.71 0.0M
2025-02-14 1,689.96 1,694.64 1,683.65 1,684.77 0.0M
2025-02-13 1,695.66 1,696.21 1,685.37 1,690.56 0.0M
2025-02-12 1,692.57 1,695.95 1,680.80 1,687.30 0.0M
2025-02-11 1,689.28 1,695.27 1,686.31 1,691.21 0.0M
2025-02-10 1,699.35 1,702.72 1,694.65 1,694.90 0.0M
2025-02-07 1,708.32 1,721.00 1,696.24 1,697.74 0.0M
2025-02-06 1,695.85 1,711.09 1,690.80 1,710.11 0.0M
2025-02-05 1,672.51 1,691.66 1,668.78 1,685.12 0.0M
2025-02-04 1,680.08 1,681.37 1,662.65 1,675.56 0.0M
2025-02-03 1,675.37 1,684.36 1,664.95 1,682.58 0.0M
2025-01-31 1,715.07 1,715.07 1,706.73 1,707.81 0.0M
2025-01-30 1,697.41 1,707.17 1,697.09 1,707.08 0.0M
2025-01-29 1,696.19 1,704.76 1,696.02 1,697.17 0.0M
2025-01-28 1,702.94 1,706.23 1,690.45 1,690.47 0.0M
2025-01-27 1,697.66 1,701.16 1,685.23 1,700.37 0.0M
2025-01-24 1,692.79 1,731.21 1,686.13 1,704.89 0.0M
2025-01-23 1,679.30 1,686.41 1,670.42 1,686.41 0.0M
2025-01-22 1,675.27 1,686.13 1,671.98 1,675.47 0.0M
2025-01-21 1,650.22 1,667.12 1,649.61 1,667.06 0.0M
2025-01-20 1,658.61 1,665.85 1,647.54 1,647.75 0.0M
2025-01-17 1,665.84 1,669.62 1,657.12 1,660.20 0.0M
2025-01-16 1,665.69 1,668.39 1,656.08 1,662.68 0.0M
2025-01-15 1,628.46 1,661.07 1,628.46 1,660.18 0.0M
2025-01-14 1,652.46 1,656.19 1,632.56 1,634.47 0.0M
2025-01-13 1,649.64 1,651.53 1,636.95 1,645.97 0.0M
2025-01-10 1,661.96 1,671.22 1,657.03 1,658.35 0.0M
2025-01-09 1,653.68 1,666.40 1,651.52 1,664.94 0.0M
2025-01-08 1,660.38 1,673.91 1,652.17 1,659.34 0.0M
2025-01-07 1,653.72 1,661.48 1,648.88 1,656.56 0.0M
2025-01-03 1,661.52 1,662.80 1,652.69 1,661.57 0.0M
2025-01-02 1,642.89 1,663.21 1,642.61 1,662.38 0.0M