NASDAQ OMX Nordic Transportation SEK Net (NOMXNTPSEKNI)

NOMXNTPSEKNI
🏛️ 스웨덴 →
2,919.21
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
2023-12-29 2,749.92 2,786.09 2,741.84 2,775.96 0.0M
2023-12-28 2,732.28 2,762.64 2,729.84 2,739.11 0.0M
2023-12-27 2,740.10 2,763.98 2,729.13 2,730.30 0.0M
2023-12-22 2,769.23 2,807.60 2,767.33 2,798.59 0.0M
2023-12-21 2,725.58 2,796.28 2,715.81 2,774.67 0.0M
2023-12-20 2,722.67 2,754.03 2,707.12 2,737.02 0.0M
2023-12-19 2,678.99 2,738.42 2,662.36 2,729.61 0.0M
2023-12-18 2,682.09 2,724.17 2,661.06 2,668.13 0.0M
2023-12-15 2,645.10 2,690.35 2,636.48 2,668.58 0.0M
2023-12-14 2,568.70 2,684.02 2,568.03 2,630.71 0.0M
2023-12-13 2,485.48 2,586.77 2,485.40 2,549.91 0.0M
2023-12-12 2,505.62 2,535.26 2,479.88 2,480.24 0.0M
2023-12-11 2,519.77 2,533.67 2,502.55 2,518.92 0.0M
2023-12-08 2,520.28 2,538.92 2,509.36 2,519.51 0.0M
2023-12-07 2,544.84 2,556.02 2,515.34 2,516.22 0.0M
2023-12-06 2,559.10 2,585.74 2,525.74 2,547.46 0.0M
2023-12-05 2,542.40 2,565.58 2,513.83 2,562.43 0.0M
2023-12-04 2,525.23 2,567.81 2,522.83 2,553.67 0.0M
2023-12-01 2,513.55 2,540.15 2,507.52 2,519.02 0.0M
2023-11-30 2,524.56 2,533.64 2,491.46 2,494.24 0.0M
2023-11-29 2,469.14 2,531.06 2,465.02 2,523.12 0.0M
2023-11-28 2,514.39 2,523.15 2,461.68 2,476.23 0.0M
2023-11-27 2,543.86 2,576.15 2,533.75 2,535.31 0.0M
2023-11-24 2,537.76 2,554.74 2,536.74 2,545.11 0.0M
2023-11-23 2,493.51 2,550.30 2,491.96 2,540.90 0.0M
2023-11-22 2,503.47 2,517.60 2,487.10 2,510.75 0.0M
2023-11-21 2,554.38 2,556.39 2,508.27 2,510.19 0.0M
2023-11-20 2,550.47 2,582.95 2,550.41 2,562.80 0.0M
2023-11-17 2,548.09 2,580.82 2,541.24 2,561.05 0.0M
2023-11-16 2,547.26 2,570.04 2,535.85 2,545.26 0.0M
2023-11-15 2,557.30 2,598.85 2,538.88 2,547.43 0.0M
2023-11-14 2,531.91 2,561.28 2,521.59 2,547.68 0.0M
2023-11-13 2,556.97 2,573.59 2,523.74 2,529.62 0.0M
2023-11-10 2,564.92 2,576.83 2,535.44 2,551.46 0.0M
2023-11-09 2,523.59 2,590.05 2,523.59 2,568.54 0.0M
2023-11-08 2,535.64 2,577.21 2,518.78 2,523.39 0.0M
2023-11-07 2,539.59 2,585.00 2,532.91 2,533.80 0.0M
2023-11-06 2,599.17 2,633.38 2,552.01 2,563.35 0.0M
2023-11-03 2,784.71 2,792.30 2,566.29 2,592.70 0.0M
2023-11-02 2,716.71 2,821.20 2,701.97 2,808.83 0.0M
2023-11-01 2,695.77 2,720.52 2,674.66 2,704.38 0.0M
2023-10-31 2,635.74 2,696.30 2,628.53 2,679.15 0.0M
2023-10-30 2,577.88 2,620.90 2,547.78 2,610.75 0.0M
2023-10-27 2,539.79 2,586.99 2,539.43 2,565.41 0.0M
2023-10-26 2,498.05 2,546.21 2,470.94 2,520.93 0.0M
2023-10-25 2,701.89 2,723.95 2,522.50 2,523.01 0.0M
2023-10-24 2,761.05 2,846.04 2,638.72 2,663.53 0.0M
2023-10-23 2,726.57 2,767.19 2,705.26 2,766.70 0.0M
2023-10-20 2,712.49 2,750.81 2,705.03 2,726.03 0.0M
2023-10-19 2,801.41 2,851.88 2,747.88 2,755.97 0.0M
2023-10-18 2,911.99 2,918.02 2,822.27 2,843.86 0.0M
2023-10-17 2,992.81 2,999.98 2,922.77 2,935.39 0.0M
2023-10-16 3,101.40 3,103.84 2,994.45 3,001.22 0.0M
2023-10-13 3,082.28 3,120.21 3,066.81 3,113.27 0.0M
2023-10-12 3,102.74 3,134.33 3,094.02 3,094.89 0.0M
2023-10-11 3,149.26 3,152.52 3,091.07 3,091.97 0.0M
2023-10-10 3,181.12 3,209.07 3,116.13 3,161.88 0.0M
2023-10-09 3,166.96 3,177.02 3,141.68 3,154.16 0.0M
2023-10-06 3,155.25 3,188.37 3,147.72 3,171.90 0.0M
2023-10-05 3,109.22 3,144.22 3,083.70 3,136.05 0.0M
2023-10-04 3,109.22 3,127.33 3,086.54 3,091.64 0.0M
2023-10-03 3,119.48 3,151.29 3,095.46 3,133.01 0.0M
2023-10-02 3,142.93 3,181.15 3,108.98 3,120.49 0.0M
2023-09-29 3,135.42 3,172.90 3,131.83 3,131.97 0.0M
2023-09-28 3,119.85 3,147.00 3,097.48 3,134.38 0.0M
2023-09-27 3,117.24 3,164.56 3,101.90 3,102.69 0.0M
2023-09-26 3,109.91 3,151.43 3,100.37 3,105.65 0.0M
2023-09-25 3,186.28 3,189.91 3,092.73 3,110.10 0.0M
2023-09-22 3,219.31 3,230.44 3,185.88 3,186.84 0.0M
2023-09-21 3,203.55 3,252.90 3,190.24 3,239.73 0.0M
2023-09-20 3,207.71 3,246.46 3,206.72 3,223.16 0.0M
2023-09-19 3,201.59 3,221.87 3,177.46 3,187.70 0.0M
2023-09-18 3,190.61 3,252.19 3,189.05 3,232.64 0.0M
2023-09-15 3,214.06 3,253.55 3,199.52 3,218.14 0.0M
2023-09-14 3,184.93 3,218.21 3,180.90 3,189.72 0.0M
2023-09-13 3,150.73 3,175.71 3,126.42 3,169.48 0.0M
2023-09-12 3,184.16 3,195.07 3,160.23 3,163.25 0.0M
2023-09-11 3,178.01 3,195.85 3,159.36 3,180.78 0.0M
2023-09-08 3,178.42 3,199.71 3,147.47 3,167.01 0.0M
2023-09-07 3,184.34 3,199.02 3,157.47 3,173.45 0.0M
2023-09-06 3,159.91 3,217.56 3,151.52 3,215.69 0.0M
2023-09-05 3,222.84 3,232.19 3,165.67 3,175.01 0.0M
2023-09-04 3,256.41 3,275.20 3,221.36 3,229.37 0.0M
2023-09-01 3,210.35 3,257.58 3,210.26 3,236.17 0.0M
2023-08-31 3,282.18 3,296.23 3,105.47 3,201.00 0.0M
2023-08-30 3,288.50 3,304.63 3,270.61 3,276.04 0.0M
2023-08-29 3,260.89 3,314.75 3,258.80 3,312.14 0.0M
2023-08-28 3,272.22 3,280.50 3,245.36 3,260.43 0.0M
2023-08-25 3,231.62 3,256.97 3,226.19 3,245.37 0.0M
2023-08-24 3,280.75 3,305.07 3,238.18 3,242.47 0.0M
2023-08-23 3,302.18 3,304.74 3,256.47 3,265.35 0.0M
2023-08-22 3,310.40 3,322.36 3,286.07 3,290.44 0.0M
2023-08-21 3,285.06 3,314.61 3,283.28 3,294.93 0.0M
2023-08-18 3,263.19 3,290.10 3,259.39 3,279.23 0.0M
2023-08-17 3,260.61 3,291.75 3,255.12 3,267.79 0.0M
2023-08-16 3,248.40 3,300.73 3,234.52 3,278.78 0.0M
2023-08-15 3,270.68 3,287.16 3,249.05 3,249.21 0.0M
2023-08-14 3,261.48 3,293.71 3,254.27 3,263.88 0.0M
2023-08-11 3,269.00 3,287.17 3,260.05 3,279.17 0.0M
2023-08-10 3,265.17 3,306.25 3,254.85 3,262.74 0.0M
2023-08-09 3,265.08 3,284.04 3,252.03 3,261.63 0.0M
2023-08-08 3,222.57 3,251.68 3,210.65 3,245.65 0.0M
2023-08-07 3,180.47 3,239.06 3,177.42 3,238.61 0.0M
2023-08-04 3,288.73 3,296.61 3,193.31 3,202.35 0.0M
2023-08-03 3,262.59 3,291.92 3,256.54 3,276.96 0.0M
2023-08-02 3,252.45 3,306.89 3,247.34 3,281.40 0.0M
2023-08-01 3,287.46 3,304.61 3,259.64 3,300.63 0.0M
2023-07-31 3,302.17 3,314.42 3,275.13 3,306.24 0.0M
2023-07-28 3,209.17 3,289.08 3,202.82 3,280.62 0.0M
2023-07-27 3,304.14 3,392.12 3,303.29 3,369.05 0.0M
2023-07-26 3,346.37 3,374.20 3,279.38 3,314.77 0.0M
2023-07-25 3,306.04 3,393.09 3,305.99 3,356.28 0.0M
2023-07-24 3,471.73 3,491.23 3,443.56 3,445.60 0.0M
2023-07-21 3,501.99 3,522.90 3,473.22 3,483.11 0.0M
2023-07-20 3,477.00 3,537.30 3,476.94 3,526.97 0.0M
2023-07-19 3,497.50 3,506.03 3,475.07 3,489.56 0.0M
2023-07-18 3,447.46 3,495.60 3,444.69 3,485.49 0.0M
2023-07-17 3,430.10 3,468.07 3,408.87 3,454.54 0.0M
2023-07-14 3,385.43 3,469.29 3,371.12 3,452.96 0.0M
2023-07-13 3,383.02 3,429.22 3,364.71 3,391.42 0.0M
2023-07-12 3,417.71 3,441.63 3,378.52 3,388.72 0.0M
2023-07-11 3,408.52 3,437.85 3,393.88 3,407.53 0.0M
2023-07-10 3,366.75 3,418.21 3,340.56 3,394.32 0.0M
2023-07-07 3,397.04 3,398.92 3,331.14 3,372.76 0.0M
2023-07-06 3,421.77 3,423.45 3,375.11 3,381.73 0.0M
2023-07-05 3,420.32 3,452.14 3,393.40 3,402.74 0.0M
2023-07-04 3,402.36 3,442.76 3,401.82 3,431.03 0.0M
2023-07-03 3,362.91 3,408.72 3,345.57 3,393.77 0.0M
2023-06-30 3,329.01 3,385.45 3,320.74 3,354.32 0.0M
2023-06-29 3,297.71 3,331.86 3,279.02 3,315.70 0.0M
2023-06-28 3,250.02 3,323.82 3,243.33 3,312.37 0.0M
2023-06-27 3,213.38 3,244.65 3,195.05 3,243.48 0.0M
2023-06-26 3,190.12 3,202.37 3,165.54 3,190.14 0.0M
2023-06-22 3,147.91 3,201.58 3,133.60 3,192.56 0.0M
2023-06-21 3,170.53 3,199.88 3,157.00 3,176.75 0.0M
2023-06-20 3,195.59 3,215.62 3,180.08 3,208.66 0.0M
2023-06-19 3,192.14 3,208.33 3,176.74 3,202.55 0.0M
2023-06-16 3,216.87 3,222.91 3,149.37 3,189.69 0.0M
2023-06-15 3,215.46 3,235.55 3,186.75 3,218.49 0.0M
2023-06-14 3,155.36 3,214.40 3,155.36 3,204.03 0.0M
2023-06-13 3,138.23 3,187.90 3,134.24 3,166.87 0.0M
2023-06-12 3,182.10 3,183.52 3,106.00 3,107.47 0.0M
2023-06-09 3,221.98 3,222.20 3,164.98 3,174.77 0.0M
2023-06-08 3,186.92 3,260.53 3,169.64 3,231.99 0.0M
2023-06-07 3,199.13 3,199.13 3,147.89 3,187.20 0.0M
2023-06-05 3,202.62 3,222.50 3,202.39 3,219.33 0.0M
2023-06-02 3,175.44 3,209.15 3,158.24 3,191.46 0.0M
2023-06-01 3,148.44 3,186.57 3,129.34 3,170.02 0.0M
2023-05-31 3,120.86 3,164.41 3,111.57 3,135.63 0.0M
2023-05-30 3,117.23 3,196.92 3,114.67 3,158.15 0.0M
2023-05-29 3,112.83 3,120.99 3,112.34 3,116.84 0.0M
2023-05-26 3,052.21 3,114.67 3,048.77 3,105.83 0.0M
2023-05-25 3,025.42 3,060.39 3,009.92 3,050.54 0.0M
2023-05-24 3,048.60 3,048.60 2,992.74 3,015.37 0.0M
2023-05-23 3,088.25 3,111.86 3,050.51 3,075.18 0.0M
2023-05-22 3,079.70 3,112.60 3,060.26 3,101.93 0.0M
2023-05-19 3,038.16 3,039.36 3,027.46 3,035.12 0.0M
2023-05-17 3,027.39 3,032.70 3,002.85 3,022.20 0.0M
2023-05-16 3,029.44 3,046.46 3,017.91 3,028.77 0.0M
2023-05-15 3,042.63 3,062.17 3,026.08 3,026.41 0.0M
2023-05-12 3,029.71 3,045.40 3,011.30 3,038.10 0.0M
2023-05-11 2,988.24 3,026.39 2,988.09 3,025.07 0.0M
2023-05-10 2,985.53 2,990.71 2,962.51 2,979.31 0.0M
2023-05-09 2,973.05 2,979.80 2,934.70 2,974.47 0.0M
2023-05-08 2,985.32 2,994.38 2,955.37 2,981.81 0.0M
2023-05-05 2,954.37 2,959.69 2,939.25 2,939.79 0.0M
2023-05-04 2,970.49 2,996.42 2,930.89 2,966.30 0.0M
2023-05-03 2,971.19 2,998.62 2,967.15 2,982.92 0.0M
2023-05-02 2,994.98 3,000.59 2,946.54 2,960.64 0.0M
2023-05-01 2,967.29 3,006.74 2,960.79 2,995.90 0.0M
2023-04-28 2,982.47 2,988.27 2,926.58 2,959.60 0.0M
2023-04-27 2,887.96 2,986.53 2,887.64 2,952.53 0.0M
2023-04-26 2,903.92 2,915.29 2,861.43 2,877.22 0.0M
2023-04-25 2,970.70 3,003.61 2,886.04 2,903.92 0.0M
2023-04-24 2,984.88 2,998.70 2,964.08 2,973.66 0.0M
2023-04-21 3,002.32 3,009.66 2,951.54 2,981.10 0.0M
2023-04-20 3,006.57 3,032.59 2,997.60 3,009.37 0.0M
2023-04-19 3,093.15 3,096.84 3,007.60 3,020.94 0.0M
2023-04-18 3,107.44 3,112.87 3,067.27 3,075.34 0.0M
2023-04-17 3,045.67 3,095.79 3,043.09 3,082.36 0.0M
2023-04-14 2,926.58 3,043.36 2,926.58 3,029.54 0.0M
2023-04-13 2,924.50 3,004.50 2,917.38 2,997.73 0.0M
2023-04-12 2,912.24 2,931.54 2,879.73 2,909.73 0.0M
2023-04-11 2,927.28 2,933.59 2,907.00 2,919.85 0.0M
2023-04-06 2,881.61 2,888.40 2,874.60 2,884.12 0.0M
2023-04-05 2,918.31 2,918.47 2,853.62 2,873.00 0.0M
2023-04-04 2,945.19 2,966.89 2,919.53 2,927.70 0.0M
2023-04-03 2,982.09 3,016.02 2,920.34 2,921.98 0.0M
2023-03-31 3,071.64 3,100.17 3,050.88 3,054.46 0.0M
2023-03-30 3,084.88 3,126.24 3,073.07 3,117.94 0.0M
2023-03-29 2,968.96 3,044.96 2,940.30 3,039.99 0.0M
2023-03-28 2,960.12 2,987.39 2,939.28 2,949.78 0.0M
2023-03-27 2,974.24 2,978.91 2,926.82 2,956.09 0.0M
2023-03-24 2,972.24 2,980.79 2,886.90 2,951.14 0.0M
2023-03-23 2,987.37 3,019.60 2,967.63 2,981.86 0.0M
2023-03-22 2,947.04 2,989.90 2,925.82 2,986.32 0.0M
2023-03-21 2,914.50 2,951.20 2,906.21 2,937.88 0.0M
2023-03-20 2,893.73 2,914.95 2,818.11 2,903.66 0.0M
2023-03-17 2,931.85 2,967.67 2,871.82 2,897.86 0.0M
2023-03-16 2,908.75 2,938.13 2,832.53 2,894.59 0.0M
2023-03-15 2,935.97 2,947.05 2,852.25 2,897.45 0.0M
2023-03-14 2,877.03 2,955.06 2,871.85 2,936.07 0.0M
2023-03-13 2,973.91 2,993.10 2,871.15 2,882.32 0.0M
2023-03-10 2,976.18 3,002.77 2,938.00 2,955.00 0.0M
2023-03-09 2,983.99 3,017.17 2,966.34 3,013.35 0.0M
2023-03-08 3,012.41 3,018.00 2,952.10 2,970.34 0.0M
2023-03-07 3,020.66 3,036.29 2,991.34 3,008.31 0.0M
2023-03-06 3,036.94 3,050.74 3,008.46 3,034.38 0.0M
2023-03-03 3,020.83 3,040.98 3,013.65 3,030.41 0.0M
2023-03-02 3,006.62 3,018.53 2,988.76 3,010.40 0.0M
2023-03-01 2,937.24 3,023.48 2,936.40 3,012.55 0.0M
2023-02-28 2,907.89 2,959.81 2,904.69 2,933.94 0.0M
2023-02-27 2,888.19 2,931.59 2,864.51 2,928.22 0.0M
2023-02-24 2,924.99 2,953.76 2,894.39 2,910.51 0.0M
2023-02-23 2,899.90 2,926.41 2,887.89 2,914.79 0.0M
2023-02-22 2,881.71 2,895.90 2,854.80 2,893.98 0.0M
2023-02-21 2,911.37 2,927.43 2,878.29 2,898.30 0.0M
2023-02-20 2,922.77 2,939.89 2,895.57 2,914.62 0.0M
2023-02-17 2,900.21 2,943.95 2,893.40 2,936.22 0.0M
2023-02-16 2,903.60 2,945.63 2,891.03 2,916.38 0.0M
2023-02-15 2,902.51 2,909.69 2,869.71 2,886.82 0.0M
2023-02-14 2,902.53 2,924.85 2,880.44 2,888.84 0.0M
2023-02-13 2,893.60 2,910.88 2,864.83 2,882.96 0.0M
2023-02-10 2,903.08 2,906.23 2,850.56 2,888.09 0.0M
2023-02-09 2,943.48 2,972.08 2,905.56 2,911.03 0.0M
2023-02-08 2,873.74 2,990.17 2,862.00 2,950.76 0.0M
2023-02-07 2,938.34 2,950.18 2,914.97 2,923.43 0.0M
2023-02-06 2,954.46 2,990.64 2,930.29 2,947.66 0.0M
2023-02-03 2,902.79 2,973.55 2,885.89 2,970.48 0.0M
2023-02-02 2,737.07 2,930.09 2,736.89 2,928.08 0.0M
2023-02-01 2,689.66 2,760.94 2,689.31 2,742.56 0.0M
2023-01-31 2,637.78 2,683.28 2,624.53 2,674.19 0.0M
2023-01-30 2,620.94 2,662.18 2,604.24 2,648.96 0.0M
2023-01-27 2,612.13 2,629.40 2,588.71 2,616.06 0.0M
2023-01-26 2,583.43 2,628.60 2,581.99 2,607.88 0.0M
2023-01-25 2,637.69 2,641.70 2,546.62 2,556.35 0.0M
2023-01-24 2,662.71 2,671.51 2,628.80 2,637.46 0.0M
2023-01-23 2,659.19 2,667.60 2,639.50 2,654.60 0.0M
2023-01-20 2,638.26 2,650.99 2,615.16 2,640.27 0.0M
2023-01-19 2,697.18 2,697.93 2,609.62 2,618.04 0.0M
2023-01-18 2,692.18 2,713.31 2,671.30 2,704.45 0.0M
2023-01-17 2,670.28 2,704.36 2,651.22 2,675.60 0.0M
2023-01-16 2,588.91 2,678.72 2,585.88 2,678.37 0.0M
2023-01-13 2,597.30 2,598.25 2,548.52 2,567.72 0.0M
2023-01-12 2,607.82 2,645.89 2,586.68 2,613.26 0.0M
2023-01-11 2,570.85 2,625.87 2,546.03 2,595.30 0.0M
2023-01-10 2,601.47 2,606.74 2,571.83 2,586.54 0.0M
2023-01-09 2,620.70 2,642.77 2,612.39 2,624.03 0.0M
2023-01-05 2,637.64 2,660.53 2,585.11 2,614.54 0.0M
2023-01-04 2,672.74 2,684.50 2,636.60 2,648.91 0.0M
2023-01-03 2,698.87 2,727.84 2,645.67 2,665.88 0.0M
2023-01-02 2,649.62 2,717.91 2,647.77 2,701.66 0.0M