NASDAQ OMX Nordic Telecom

NOMXNTISEKNI
🏛️ 스웨덴 →
936.86
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
2021-12-30 1,041.17 1,045.61 1,039.67 1,042.76 0.0M
2021-12-29 1,047.95 1,049.40 1,039.26 1,043.19 0.0M
2021-12-28 1,046.63 1,053.51 1,046.13 1,047.28 0.0M
2021-12-27 1,032.17 1,047.51 1,031.03 1,045.75 0.0M
2021-12-23 1,020.57 1,033.30 1,020.57 1,032.49 0.0M
2021-12-22 1,007.06 1,013.74 1,005.53 1,013.74 0.0M
2021-12-21 999.65 1,007.05 998.11 1,003.53 0.0M
2021-12-20 984.75 994.02 982.67 992.42 0.0M
2021-12-17 993.00 999.55 983.26 999.00 0.0M
2021-12-16 1,010.09 1,012.86 996.89 999.19 0.0M
2021-12-15 991.29 999.54 989.69 995.48 0.0M
2021-12-14 1,001.20 1,004.00 989.38 990.33 0.0M
2021-12-13 1,000.76 1,006.32 996.69 997.36 0.0M
2021-12-10 999.42 1,005.70 995.55 999.95 0.0M
2021-12-09 1,004.65 1,009.91 998.39 1,007.95 0.0M
2021-12-08 1,005.14 1,011.06 998.07 1,002.15 0.0M
2021-12-07 985.81 1,006.05 982.91 1,005.44 0.0M
2021-12-06 976.83 979.50 969.40 978.27 0.0M
2021-12-03 990.03 990.03 971.00 972.37 0.0M
2021-12-02 988.83 990.95 971.01 978.02 0.0M
2021-12-01 984.66 1,001.43 983.07 1,000.98 0.0M
2021-11-30 989.80 992.29 977.23 977.25 0.0M
2021-11-29 987.68 999.68 986.21 995.03 0.0M
2021-11-26 990.40 997.61 981.67 982.28 0.0M
2021-11-25 1,007.96 1,014.66 1,007.11 1,011.24 0.0M
2021-11-24 998.76 1,009.37 995.25 1,007.80 0.0M
2021-11-23 1,000.18 1,006.14 992.34 995.17 0.0M
2021-11-22 1,023.71 1,023.94 1,008.77 1,008.77 0.0M
2021-11-19 1,015.32 1,026.54 1,014.91 1,025.09 0.0M
2021-11-18 1,014.84 1,015.20 1,006.16 1,011.07 0.0M
2021-11-17 1,007.28 1,016.93 1,005.12 1,016.93 0.0M
2021-11-16 1,002.57 1,009.86 1,000.12 1,006.27 0.0M
2021-11-15 1,005.61 1,005.61 996.36 1,000.81 0.0M
2021-11-12 998.07 1,006.60 997.60 1,005.51 0.0M
2021-11-11 998.48 1,003.30 996.45 998.34 0.0M
2021-11-10 998.84 1,003.86 994.58 1,000.40 0.0M
2021-11-09 1,005.22 1,009.39 1,002.96 1,006.40 0.0M
2021-11-08 1,002.78 1,009.24 1,002.56 1,007.15 0.0M
2021-11-05 995.67 1,000.43 993.92 1,000.06 0.0M
2021-11-04 993.88 997.06 989.43 996.00 0.0M
2021-11-03 981.32 989.83 978.35 989.71 0.0M
2021-11-02 993.59 993.59 980.21 981.68 0.0M
2021-11-01 999.80 1,000.83 992.74 995.38 0.0M
2021-10-29 1,006.10 1,007.42 990.14 997.65 0.0M
2021-10-28 1,012.94 1,022.61 1,010.69 1,011.41 0.0M
2021-10-27 1,024.36 1,025.15 1,017.22 1,019.52 0.0M
2021-10-26 1,012.59 1,022.92 1,010.71 1,022.72 0.0M
2021-10-25 1,033.30 1,033.46 1,012.84 1,016.43 0.0M
2021-10-22 1,035.96 1,039.97 1,029.46 1,036.92 0.0M
2021-10-21 1,041.68 1,045.59 1,038.94 1,040.06 0.0M
2021-10-20 1,039.62 1,043.70 1,029.86 1,041.85 0.0M
2021-10-19 1,057.99 1,057.99 1,037.98 1,040.87 0.0M
2021-10-18 1,051.65 1,056.95 1,047.79 1,056.14 0.0M
2021-10-15 1,056.28 1,057.05 1,051.83 1,054.38 0.0M
2021-10-14 1,050.77 1,054.64 1,047.40 1,053.98 0.0M
2021-10-13 1,029.55 1,048.90 1,025.88 1,045.92 0.0M
2021-10-12 1,015.79 1,032.25 1,013.27 1,028.93 0.0M
2021-10-11 1,021.75 1,024.07 1,008.95 1,023.37 0.0M
2021-10-08 1,032.31 1,034.51 1,019.54 1,022.52 0.0M
2021-10-07 1,025.01 1,032.76 1,020.97 1,031.69 0.0M
2021-10-06 1,020.56 1,020.56 1,009.25 1,014.79 0.0M
2021-10-05 1,009.64 1,025.07 1,007.06 1,025.07 0.0M
2021-10-04 1,011.71 1,019.84 1,008.79 1,010.70 0.0M
2021-10-01 1,013.49 1,022.89 1,008.55 1,016.80 0.0M
2021-09-30 1,023.24 1,033.62 1,019.82 1,022.60 0.0M
2021-09-29 1,025.13 1,029.32 1,016.67 1,017.80 0.0M
2021-09-28 1,044.24 1,044.98 1,020.62 1,020.66 0.0M
2021-09-27 1,055.91 1,058.29 1,041.99 1,044.19 0.0M
2021-09-24 1,053.30 1,053.30 1,044.54 1,050.32 0.0M
2021-09-23 1,048.40 1,058.48 1,047.62 1,056.94 0.0M
2021-09-22 1,038.33 1,042.24 1,033.32 1,040.73 0.0M
2021-09-21 1,022.64 1,036.81 1,022.64 1,029.84 0.0M
2021-09-20 1,033.39 1,034.62 1,015.55 1,025.62 0.0M
2021-09-17 1,059.64 1,062.41 1,044.59 1,045.41 0.0M
2021-09-16 1,054.14 1,059.27 1,052.86 1,057.04 0.0M
2021-09-15 1,068.58 1,071.10 1,050.47 1,052.59 0.0M
2021-09-14 1,069.37 1,073.55 1,064.56 1,069.02 0.0M
2021-09-13 1,079.54 1,080.43 1,070.42 1,070.96 0.0M
2021-09-10 1,081.31 1,086.71 1,078.02 1,078.14 0.0M
2021-09-09 1,074.01 1,087.71 1,071.95 1,082.83 0.0M
2021-09-08 1,087.53 1,088.70 1,079.96 1,080.98 0.0M
2021-09-07 1,098.26 1,101.26 1,089.52 1,094.48 0.0M
2021-09-06 1,095.35 1,100.15 1,094.68 1,097.36 0.0M
2021-09-03 1,097.82 1,101.67 1,088.83 1,090.72 0.0M
2021-09-02 1,088.38 1,100.66 1,085.49 1,099.11 0.0M
2021-09-01 1,086.40 1,090.35 1,083.48 1,086.84 0.0M
2021-08-31 1,092.32 1,094.12 1,079.42 1,082.69 0.0M
2021-08-30 1,089.33 1,093.31 1,087.54 1,089.85 0.0M
2021-08-27 1,087.91 1,092.39 1,085.98 1,089.33 0.0M
2021-08-26 1,083.37 1,094.48 1,082.48 1,091.79 0.0M
2021-08-25 1,081.78 1,093.38 1,081.70 1,088.12 0.0M
2021-08-24 1,084.82 1,087.06 1,074.81 1,081.10 0.0M
2021-08-23 1,080.56 1,082.29 1,073.53 1,082.29 0.0M
2021-08-20 1,062.93 1,078.55 1,060.96 1,076.43 0.0M
2021-08-19 1,066.32 1,070.49 1,053.29 1,063.58 0.0M
2021-08-18 1,070.97 1,078.52 1,070.85 1,073.49 0.0M
2021-08-17 1,063.30 1,076.64 1,061.32 1,075.02 0.0M
2021-08-16 1,072.22 1,074.77 1,063.33 1,065.87 0.0M
2021-08-13 1,074.10 1,077.95 1,070.93 1,074.77 0.0M
2021-08-12 1,073.44 1,074.74 1,066.81 1,072.88 0.0M
2021-08-11 1,074.13 1,076.88 1,071.67 1,073.34 0.0M
2021-08-10 1,071.95 1,078.92 1,071.42 1,073.28 0.0M
2021-08-09 1,064.60 1,073.35 1,060.19 1,072.37 0.0M
2021-08-06 1,075.21 1,075.92 1,065.66 1,066.86 0.0M
2021-08-05 1,076.53 1,081.26 1,075.24 1,075.24 0.0M
2021-08-04 1,078.10 1,080.62 1,073.85 1,075.61 0.0M
2021-08-03 1,071.01 1,075.03 1,067.53 1,072.95 0.0M
2021-08-02 1,064.64 1,071.44 1,062.23 1,070.71 0.0M
2021-07-30 1,052.75 1,062.17 1,045.88 1,060.14 0.0M
2021-07-29 1,067.92 1,070.72 1,057.16 1,059.46 0.0M
2021-07-28 1,053.51 1,055.82 1,048.51 1,055.32 0.0M
2021-07-27 1,062.06 1,063.97 1,047.50 1,048.60 0.0M
2021-07-26 1,059.07 1,061.08 1,055.22 1,056.86 0.0M
2021-07-23 1,058.12 1,064.02 1,055.99 1,062.03 0.0M
2021-07-22 1,050.37 1,055.45 1,046.13 1,052.87 0.0M
2021-07-21 1,037.16 1,055.04 1,034.86 1,050.75 0.0M
2021-07-20 1,031.66 1,040.02 1,029.01 1,035.35 0.0M
2021-07-19 1,045.36 1,048.95 1,026.76 1,029.57 0.0M
2021-07-16 1,061.61 1,064.15 1,046.08 1,052.59 0.0M
2021-07-15 1,068.03 1,073.14 1,062.31 1,065.86 0.0M
2021-07-14 1,069.00 1,074.17 1,062.53 1,072.15 0.0M
2021-07-13 1,046.30 1,067.39 1,044.47 1,066.64 0.0M
2021-07-12 1,033.20 1,039.79 1,031.89 1,039.11 0.0M
2021-07-09 1,027.36 1,034.83 1,026.36 1,032.43 0.0M
2021-07-08 1,029.80 1,033.07 1,016.79 1,023.17 0.0M
2021-07-07 1,021.47 1,036.65 1,021.47 1,032.83 0.0M
2021-07-06 1,021.95 1,027.58 1,016.57 1,019.16 0.0M
2021-07-05 1,014.30 1,017.32 1,008.05 1,016.49 0.0M
2021-07-02 1,010.37 1,017.72 1,009.91 1,013.76 0.0M
2021-07-01 1,006.89 1,010.28 998.92 1,006.96 0.0M
2021-06-30 1,004.51 1,009.76 997.72 1,000.83 0.0M
2021-06-29 1,001.78 1,008.07 1,001.33 1,004.54 0.0M
2021-06-28 999.98 1,004.54 996.34 1,003.13 0.0M
2021-06-24 978.32 989.75 976.45 986.38 0.0M
2021-06-23 995.71 996.19 980.28 980.28 0.0M
2021-06-22 990.89 996.72 987.13 995.50 0.0M
2021-06-21 984.54 996.29 982.68 991.46 0.0M
2021-06-18 997.01 1,006.33 990.31 991.76 0.0M
2021-06-17 997.37 1,001.90 991.78 999.53 0.0M
2021-06-16 997.25 1,004.37 996.73 1,001.97 0.0M
2021-06-15 1,004.61 1,008.57 999.75 1,000.64 0.0M
2021-06-14 1,002.04 1,007.82 998.95 1,002.04 0.0M
2021-06-11 996.69 1,001.64 994.02 999.94 0.0M
2021-06-10 995.26 997.28 988.05 995.39 0.0M
2021-06-09 995.50 998.88 989.77 996.94 0.0M
2021-06-08 993.12 1,002.09 989.92 996.95 0.0M
2021-06-07 995.37 996.78 990.50 992.57 0.0M
2021-06-04 994.59 998.31 992.16 995.94 0.0M
2021-06-03 998.10 1,002.03 988.80 996.55 0.0M
2021-06-02 984.89 993.64 983.27 990.92 0.0M
2021-06-01 987.81 991.67 982.41 985.14 0.0M
2021-05-31 990.59 991.25 984.37 984.39 0.0M
2021-05-28 979.90 997.15 978.61 991.93 0.0M
2021-05-27 976.07 979.80 972.57 978.52 0.0M
2021-05-26 979.57 983.85 974.08 975.22 0.0M
2021-05-25 980.41 987.53 976.36 977.85 0.0M
2021-05-24 982.96 985.26 980.41 982.12 0.0M
2021-05-21 986.56 989.60 983.76 984.85 0.0M
2021-05-20 967.33 984.28 966.72 983.64 0.0M
2021-05-19 967.90 969.76 960.22 966.62 0.0M
2021-05-18 967.74 976.29 966.56 974.74 0.0M
2021-05-17 964.51 967.19 959.20 964.29 0.0M
2021-05-14 958.17 961.43 950.96 961.13 0.0M
2021-05-12 953.56 959.83 953.20 956.80 0.0M
2021-05-11 972.11 973.32 948.68 953.95 0.0M
2021-05-10 987.69 989.63 978.39 980.74 0.0M
2021-05-07 982.94 991.22 974.28 989.68 0.0M
2021-05-06 974.95 978.63 967.58 972.71 0.0M
2021-05-05 966.66 977.00 965.08 977.00 0.0M
2021-05-04 983.38 984.96 958.86 960.31 0.0M
2021-05-03 978.56 986.00 972.81 984.03 0.0M
2021-04-30 972.92 980.99 969.07 971.03 0.0M
2021-04-29 968.27 991.48 968.11 972.13 0.0M
2021-04-28 972.77 973.48 963.42 965.79 0.0M
2021-04-27 973.60 975.49 968.13 969.70 0.0M
2021-04-26 975.93 978.00 971.53 974.50 0.0M
2021-04-23 978.18 978.95 971.93 975.23 0.0M
2021-04-22 982.76 983.48 973.62 982.60 0.0M
2021-04-21 967.83 981.59 958.79 978.83 0.0M
2021-04-20 971.72 976.30 961.58 963.86 0.0M
2021-04-19 988.55 989.11 977.41 978.83 0.0M
2021-04-16 977.87 988.60 974.94 988.49 0.0M
2021-04-15 976.07 980.63 973.55 978.44 0.0M
2021-04-14 985.17 985.17 975.02 975.22 0.0M
2021-04-13 982.26 986.30 980.34 986.07 0.0M
2021-04-12 987.37 987.37 980.81 983.03 0.0M
2021-04-09 987.21 988.47 982.00 987.88 0.0M
2021-04-08 980.50 991.93 980.24 985.50 0.0M
2021-04-07 974.68 979.13 973.09 977.20 0.0M
2021-04-06 973.39 976.61 968.55 974.47 0.0M
2021-04-01 963.17 967.93 960.80 967.44 0.0M
2021-03-31 957.23 961.69 955.29 959.79 0.0M
2021-03-30 958.16 958.39 952.75 955.69 0.0M
2021-03-29 958.14 960.43 954.70 957.64 0.0M
2021-03-26 947.94 957.33 945.31 957.33 0.0M
2021-03-25 943.23 948.08 936.47 945.52 0.0M
2021-03-24 946.85 951.09 941.59 945.41 0.0M
2021-03-23 941.94 956.21 938.23 952.05 0.0M
2021-03-22 932.44 942.76 927.74 942.01 0.0M
2021-03-19 926.98 935.63 923.71 934.77 0.0M
2021-03-18 948.51 948.65 932.84 936.34 0.0M
2021-03-17 951.88 955.42 940.94 944.86 0.0M
2021-03-16 953.43 957.29 945.32 955.17 0.0M
2021-03-15 944.87 957.17 941.07 945.54 0.0M
2021-03-12 935.01 935.03 927.12 934.44 0.0M
2021-03-11 918.16 936.70 918.16 936.70 0.0M
2021-03-10 905.46 916.75 901.43 914.33 0.0M
2021-03-09 887.32 906.97 887.16 905.86 0.0M
2021-03-08 878.24 891.13 872.85 888.82 0.0M
2021-03-05 877.31 879.52 870.11 870.19 0.0M
2021-03-04 891.73 893.03 880.54 881.80 0.0M
2021-03-03 906.59 907.25 890.43 895.38 0.0M
2021-03-02 897.63 908.00 896.30 904.26 0.0M
2021-03-01 891.42 899.14 891.06 899.14 0.0M
2021-02-26 883.29 886.56 875.77 883.10 0.0M
2021-02-25 892.98 900.88 890.94 895.15 0.0M
2021-02-24 880.50 888.66 879.16 881.77 0.0M
2021-02-23 891.46 891.69 870.48 883.02 0.0M
2021-02-22 897.87 898.11 892.88 893.38 0.0M
2021-02-19 903.74 907.64 899.94 901.46 0.0M
2021-02-18 909.42 912.35 900.36 905.63 0.0M
2021-02-17 910.83 916.97 905.36 907.31 0.0M
2021-02-16 921.84 922.18 914.10 914.52 0.0M
2021-02-15 921.87 922.27 916.51 921.29 0.0M
2021-02-12 915.44 919.89 909.85 919.46 0.0M
2021-02-11 915.68 921.04 913.25 914.63 0.0M
2021-02-10 917.94 922.12 910.04 915.43 0.0M
2021-02-09 919.92 921.03 913.67 919.08 0.0M
2021-02-08 918.91 923.24 916.21 919.77 0.0M
2021-02-05 930.66 931.40 917.17 920.21 0.0M
2021-02-04 926.54 933.87 923.53 931.26 0.0M
2021-02-03 919.95 930.58 912.62 927.60 0.0M
2021-02-02 930.09 936.79 913.47 918.46 0.0M
2021-02-01 919.87 933.88 916.67 927.36 0.0M
2021-01-29 897.68 938.09 893.88 915.60 0.0M
2021-01-28 927.14 958.96 894.78 895.04 0.0M
2021-01-27 907.05 928.47 894.79 925.36 0.0M
2021-01-26 906.93 926.72 903.23 904.72 0.0M
2021-01-25 887.72 910.01 887.72 903.25 0.0M
2021-01-22 884.45 885.38 878.46 882.09 0.0M
2021-01-21 894.20 894.91 880.82 883.30 0.0M
2021-01-20 884.63 893.67 884.24 891.14 0.0M
2021-01-19 882.24 883.46 876.25 876.50 0.0M
2021-01-18 879.14 884.50 876.22 877.23 0.0M
2021-01-15 872.55 881.65 871.74 877.89 0.0M
2021-01-14 874.63 881.19 867.83 877.24 0.0M
2021-01-13 868.72 872.15 865.11 870.72 0.0M
2021-01-12 867.87 870.81 862.40 867.94 0.0M
2021-01-11 868.91 869.57 863.59 865.18 0.0M
2021-01-08 870.78 873.27 864.27 868.45 0.0M
2021-01-07 883.76 884.19 865.55 866.73 0.0M
2021-01-06 872.18 872.54 870.42 870.88 0.0M
2021-01-05 872.90 876.94 871.35 872.55 0.0M
2021-01-04 870.96 883.83 870.96 874.68 0.0M