Skandinaviska Enskilda Banken AB A (SEBa)

SEBa
🏛️ 스웨덴 →
183.90
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:00 183.30 183.50 183.30 183.45 39.8K
09:01 183.45 183.60 183.45 183.55 4.1K
09:02 183.55 183.80 183.55 183.70 4.7K
09:03 183.65 183.70 183.40 183.45 1.1K
09:04 183.40 183.65 183.40 183.65 7.2K
09:05 183.40 183.60 183.30 183.45 0.1K
09:06 183.55 183.70 183.50 183.55 6.2K
09:07 183.65 183.65 183.50 183.50 2.8K
09:08 183.45 183.55 183.45 183.55 2.3K
09:09 183.55 183.80 183.45 183.80 5.9K
09:10 183.80 183.85 183.65 183.80 1.1K
09:11 183.70 183.80 183.70 183.75 5.6K
09:12 183.80 183.85 183.75 183.75 0.5K
09:13 183.75 183.85 183.75 183.85 3.3K
09:14 183.85 183.90 183.85 183.85 4.2K
09:15 183.90 183.90 183.65 183.65 6.0K
09:16 183.65 183.70 183.65 183.65 0.8K
09:17 183.75 183.80 183.70 183.70 5.9K
09:18 183.70 183.75 183.65 183.65 0.5K
09:19 183.60 183.60 183.40 183.50 9.8K
09:20 183.40 183.45 183.30 183.35 5.1K
09:21 183.40 183.45 183.30 183.45 0.4K
09:22 183.40 183.50 183.35 183.35 1.1K
09:23 183.35 183.50 183.35 183.45 0.8K
09:24 183.60 183.60 183.60 183.60 0.0K
09:25 183.70 183.75 183.65 183.75 0.0K
09:26 183.70 183.75 183.70 183.70 0.2K
09:27 183.75 183.85 183.75 183.85 3.3K
09:28 183.85 183.85 183.70 183.70 0.2K
09:29 183.70 183.85 183.70 183.85 0.8K
09:30 183.85 183.90 183.80 183.90 2.5K
09:31 183.85 183.90 183.85 183.90 4.0K
09:32 184.00 184.10 183.95 183.95 11.4K
09:33 184.00 184.00 183.90 183.90 1.5K
09:34 183.90 183.90 183.80 183.80 3.6K
09:36 183.95 183.95 183.95 183.95 0.0K
09:37 183.90 183.90 183.90 183.90 0.1K
09:38 183.90 183.90 183.80 183.80 0.1K
09:39 183.85 183.90 183.80 183.80 0.6K
09:40 183.90 184.05 183.90 184.05 0.2K
09:41 184.05 184.05 183.95 183.95 2.9K
09:42 184.00 184.05 184.00 184.05 0.8K
09:43 184.05 184.10 184.05 184.05 0.8K
09:44 184.10 184.20 184.10 184.20 13.6K
09:45 184.25 184.25 184.15 184.15 1.1K
09:46 184.20 184.30 184.20 184.30 11.6K
09:47 184.30 184.35 184.25 184.25 0.3K
09:48 184.35 184.35 184.25 184.35 0.4K
09:49 184.30 184.35 184.20 184.30 11.8K
09:50 184.35 184.35 184.20 184.20 9.0K
09:51 184.25 184.25 184.20 184.20 1.3K
09:52 184.20 184.25 184.15 184.15 0.7K
09:53 184.20 184.25 184.20 184.20 0.9K
09:54 184.20 184.20 184.15 184.20 0.0K
09:55 184.25 184.25 184.15 184.25 0.5K
09:56 184.20 184.20 184.20 184.20 0.1K
09:57 184.25 184.25 184.25 184.25 0.0K
09:58 184.20 184.20 184.20 184.20 0.1K
09:59 184.20 184.20 184.20 184.20 0.5K
10:00 184.15 184.15 184.10 184.10 0.5K
10:01 184.05 184.10 184.05 184.05 0.4K
10:02 184.10 184.10 184.05 184.05 1.0K
10:03 184.10 184.20 184.05 184.20 1.3K
10:04 184.20 184.20 184.20 184.20 0.2K
10:05 184.25 184.25 184.15 184.15 1.0K
10:06 184.15 184.15 184.10 184.10 0.3K
10:07 184.20 184.20 184.20 184.20 2.6K
10:08 184.15 184.20 184.15 184.20 0.0K
10:09 184.15 184.15 184.00 184.00 4.5K
10:10 184.10 184.15 184.05 184.10 3.2K
10:11 184.15 184.15 184.10 184.10 0.0K
10:12 184.10 184.15 184.05 184.10 0.1K
10:13 184.10 184.20 184.10 184.20 6.3K
10:14 184.20 184.30 184.15 184.30 10.0K
10:15 184.30 184.35 184.30 184.35 0.4K
10:16 184.40 184.45 184.40 184.45 0.9K
10:17 184.45 184.45 184.35 184.35 4.9K
10:18 184.30 184.30 184.20 184.20 1.1K
10:19 184.25 184.25 184.20 184.25 0.0K
10:20 184.20 184.20 184.15 184.15 0.9K
10:21 184.15 184.20 184.10 184.20 0.3K
10:22 184.15 184.20 184.15 184.15 0.8K
10:23 184.15 184.15 184.05 184.05 6.4K
10:24 184.10 184.10 184.00 184.05 5.4K
10:25 184.00 184.05 184.00 184.00 0.2K
10:26 184.00 184.00 183.90 183.90 2.9K
10:27 183.85 183.85 183.75 183.75 1.9K
10:28 183.85 183.85 183.75 183.80 11.2K
10:29 183.75 183.85 183.75 183.80 1.1K
10:30 183.90 183.90 183.85 183.85 0.7K
10:31 183.85 183.85 183.85 183.85 0.0K
10:32 183.85 183.95 183.85 183.95 1.8K
10:33 183.95 183.95 183.95 183.95 1.6K
10:34 183.95 184.00 183.95 184.00 3.5K
10:35 184.00 184.00 183.95 183.95 2.4K
10:36 184.00 184.00 184.00 184.00 1.9K
10:37 184.05 184.10 184.05 184.05 5.6K
10:38 184.05 184.10 184.05 184.05 2.3K
10:39 184.00 184.00 184.00 184.00 0.0K
10:40 184.05 184.05 184.05 184.05 0.9K
10:41 184.05 184.05 184.00 184.00 1.2K
10:43 184.05 184.05 184.05 184.05 2.1K
10:44 184.05 184.10 184.05 184.10 3.6K
10:45 184.15 184.15 184.15 184.15 0.3K
10:46 184.10 184.10 184.00 184.00 3.9K
10:47 184.00 184.00 183.95 184.00 1.4K
10:48 183.95 184.00 183.90 183.90 1.0K
10:49 183.85 183.90 183.85 183.90 0.0K
10:50 183.85 183.85 183.80 183.80 0.7K
10:51 183.80 183.80 183.75 183.75 0.3K
10:52 183.75 183.80 183.75 183.75 0.0K
10:53 183.80 183.85 183.80 183.85 0.4K
10:54 183.85 183.85 183.85 183.85 0.7K
10:55 183.90 183.90 183.85 183.85 0.2K
10:56 183.85 183.85 183.80 183.80 0.1K
10:57 183.80 183.80 183.70 183.70 5.5K
10:58 183.70 183.70 183.70 183.70 0.6K
10:59 183.70 183.75 183.65 183.75 22.0K
11:00 183.65 183.70 183.65 183.65 0.5K
11:01 183.65 183.70 183.60 183.60 2.3K
11:02 183.55 183.55 183.50 183.50 0.7K
11:03 183.50 183.60 183.50 183.60 2.4K
11:04 183.60 183.65 183.60 183.65 2.2K
11:05 183.70 183.70 183.65 183.65 3.6K
11:06 183.70 183.85 183.70 183.85 3.0K
11:07 183.80 183.85 183.80 183.85 0.4K
11:08 183.90 183.90 183.85 183.90 0.8K
11:09 183.90 183.90 183.85 183.85 0.4K
11:10 183.90 183.90 183.90 183.90 0.0K
11:11 183.90 183.90 183.90 183.90 0.5K
11:12 183.95 183.95 183.95 183.95 0.0K
11:13 183.95 183.95 183.95 183.95 0.9K
11:14 184.05 184.05 183.95 183.95 17.0K
11:15 183.95 183.95 183.90 183.90 0.6K
11:16 183.90 183.90 183.85 183.85 1.6K
11:17 183.95 183.95 183.95 183.95 0.0K
11:18 183.90 183.90 183.90 183.90 0.0K
11:19 183.90 183.95 183.90 183.95 0.0K
11:21 183.90 183.95 183.90 183.95 0.2K
11:22 184.00 184.00 184.00 184.00 0.1K
11:23 183.95 183.95 183.95 183.95 0.1K
11:24 184.00 184.00 184.00 184.00 0.3K
11:25 184.00 184.00 184.00 184.00 4.6K
11:26 184.00 184.00 184.00 184.00 2.9K
11:27 183.95 184.00 183.95 184.00 0.0K
11:28 184.00 184.05 183.95 183.95 0.6K
11:29 184.00 184.00 184.00 184.00 0.1K
11:30 183.95 184.00 183.95 184.00 0.0K
11:31 184.00 184.05 183.95 184.00 0.1K
11:32 184.05 184.05 184.00 184.00 0.9K
11:33 184.00 184.00 184.00 184.00 0.0K
11:34 184.00 184.00 184.00 184.00 0.0K
11:35 183.95 184.00 183.95 184.00 0.1K
11:36 184.00 184.00 184.00 184.00 0.0K
11:37 183.95 184.00 183.95 184.00 0.0K
11:38 184.05 184.05 184.05 184.05 0.0K
11:40 184.05 184.05 184.00 184.00 1.0K
11:41 184.00 184.00 184.00 184.00 0.0K
11:42 184.00 184.00 184.00 184.00 0.1K
11:43 184.00 184.00 183.95 184.00 1.0K
11:44 183.95 184.00 183.95 184.00 0.3K
11:45 184.05 184.10 184.00 184.10 3.1K
11:46 184.10 184.10 184.05 184.10 8.8K
11:47 184.10 184.15 184.10 184.15 1.2K
11:48 184.15 184.15 184.15 184.15 0.0K
11:49 184.20 184.20 184.15 184.15 3.9K
11:50 184.20 184.20 184.20 184.20 7.0K
11:51 184.20 184.25 184.20 184.20 9.1K
11:52 184.25 184.25 184.25 184.25 0.6K
11:53 184.25 184.25 184.20 184.20 0.1K
11:54 184.20 184.25 184.15 184.20 1.1K
11:55 184.15 184.20 184.15 184.20 0.0K
11:56 184.20 184.20 184.15 184.15 0.0K
11:57 184.15 184.20 184.15 184.15 1.1K
11:58 184.20 184.20 184.20 184.20 0.1K
11:59 184.20 184.20 184.15 184.15 0.0K
12:00 184.15 184.20 184.10 184.10 2.6K
12:01 184.10 184.15 184.10 184.15 0.1K
12:02 184.15 184.20 184.10 184.10 2.0K
12:03 184.05 184.05 184.00 184.00 0.5K
12:04 184.00 184.05 184.00 184.00 0.0K
12:05 184.00 184.00 184.00 184.00 0.6K
12:06 184.00 184.00 184.00 184.00 0.0K
12:07 184.00 184.00 184.00 184.00 2.1K
12:09 184.05 184.05 183.95 184.00 0.6K
12:10 183.95 184.00 183.95 184.00 1.1K
12:11 184.10 184.10 184.00 184.10 12.0K
12:12 184.05 184.05 184.00 184.05 0.9K
12:13 184.05 184.05 184.05 184.05 0.0K
12:14 184.05 184.05 184.00 184.00 0.0K
12:15 184.00 184.00 184.00 184.00 0.0K
12:16 184.05 184.10 184.05 184.10 0.3K
12:17 184.05 184.05 184.05 184.05 0.0K
12:18 184.10 184.10 184.05 184.10 0.6K
12:19 184.15 184.15 184.15 184.15 5.3K
12:20 184.15 184.20 184.15 184.15 0.0K
12:21 184.20 184.20 184.15 184.15 1.2K
12:22 184.10 184.20 184.10 184.20 0.5K
12:24 184.15 184.15 184.15 184.15 0.7K
12:25 184.15 184.15 184.10 184.10 0.1K
12:26 184.15 184.15 184.05 184.05 1.4K
12:27 184.05 184.05 183.90 183.90 1.2K
12:28 184.00 184.00 183.85 183.90 2.4K
12:29 184.00 184.00 184.00 184.00 0.1K
12:30 184.00 184.00 183.90 183.90 0.2K
12:31 183.95 183.95 183.90 183.95 0.2K
12:32 183.90 183.95 183.90 183.95 0.0K
12:34 183.95 183.95 183.90 183.90 0.0K
12:35 183.90 183.90 183.90 183.90 0.1K
12:36 183.95 183.95 183.90 183.90 0.5K
12:37 183.90 183.90 183.80 183.85 2.6K
12:38 183.90 183.95 183.90 183.95 0.4K
12:39 183.95 183.95 183.95 183.95 0.0K
12:41 183.95 183.95 183.90 183.95 0.1K
12:42 183.95 184.00 183.95 184.00 3.7K
12:43 184.00 184.00 184.00 184.00 0.0K
12:44 184.00 184.00 184.00 184.00 0.1K
12:45 183.95 184.00 183.95 184.00 0.0K
12:46 184.00 184.00 184.00 184.00 0.5K
12:47 183.95 183.95 183.95 183.95 3.0K
12:49 183.95 183.95 183.90 183.90 2.7K
12:50 183.85 183.95 183.85 183.95 0.5K
12:51 183.95 183.95 183.95 183.95 0.0K
12:52 183.95 184.00 183.95 184.00 1.1K
12:53 183.95 184.00 183.90 184.00 1.3K
12:55 184.05 184.05 184.05 184.05 0.0K
12:56 184.05 184.05 184.05 184.05 0.0K
12:57 184.05 184.05 184.05 184.05 0.1K
12:58 184.05 184.05 183.95 183.95 0.0K
12:59 183.95 184.00 183.95 184.00 0.1K
13:00 183.95 183.95 183.95 183.95 0.0K
13:01 183.95 184.00 183.95 184.00 2.9K
13:02 184.00 184.00 183.95 183.95 1.4K
13:03 183.90 183.90 183.90 183.90 0.3K
13:04 183.85 183.85 183.80 183.85 1.1K
13:05 183.85 183.85 183.85 183.85 0.0K
13:06 183.85 183.85 183.85 183.85 0.0K
13:07 183.80 183.80 183.80 183.80 1.9K
13:08 183.80 183.80 183.75 183.75 2.1K
13:09 183.75 183.75 183.75 183.75 0.4K
13:10 183.70 183.75 183.70 183.75 0.0K
13:11 183.75 183.80 183.75 183.80 0.0K
13:12 183.80 183.80 183.80 183.80 0.4K
13:13 183.90 183.90 183.90 183.90 0.3K
13:14 183.90 183.90 183.90 183.90 0.9K
13:15 183.90 183.90 183.90 183.90 1.2K
13:16 183.90 183.90 183.85 183.85 1.7K
13:17 183.85 183.85 183.85 183.85 0.0K
13:18 183.90 183.90 183.90 183.90 0.1K
13:19 183.85 183.85 183.85 183.85 1.0K
13:20 183.85 183.95 183.85 183.95 0.8K
13:21 184.00 184.00 184.00 184.00 6.9K
13:22 184.00 184.10 183.95 184.10 8.3K
13:23 184.15 184.20 184.15 184.20 9.4K
13:24 184.10 184.10 184.10 184.10 2.9K
13:25 184.05 184.10 184.05 184.05 1.0K
13:26 184.05 184.05 184.00 184.00 0.6K
13:27 184.05 184.05 184.05 184.05 1.3K
13:28 184.00 184.00 183.95 183.95 4.6K
13:29 183.95 183.95 183.90 183.90 0.0K
13:30 183.95 184.05 183.95 184.05 0.8K
13:31 184.05 184.10 184.00 184.10 1.1K
13:32 184.05 184.05 184.05 184.05 0.0K
13:33 184.05 184.10 184.00 184.00 0.3K
13:34 184.05 184.05 184.00 184.00 0.0K
13:35 184.05 184.05 184.05 184.05 0.2K
13:36 184.05 184.05 184.05 184.05 0.4K
13:37 183.95 183.95 183.95 183.95 4.2K
13:38 184.00 184.00 183.90 183.90 0.7K
13:39 183.80 183.80 183.80 183.80 0.0K
13:40 183.90 183.95 183.90 183.95 0.8K
13:41 184.05 184.05 183.95 183.95 0.6K
13:42 184.10 184.10 184.10 184.10 0.6K
13:43 184.10 184.15 184.10 184.15 0.1K
13:44 184.15 184.15 184.15 184.15 0.0K
13:46 184.10 184.15 184.10 184.10 0.0K
13:47 184.15 184.15 184.15 184.15 0.0K
13:48 184.15 184.20 184.15 184.20 1.9K
13:49 184.15 184.20 184.15 184.20 1.1K
13:50 184.20 184.25 184.20 184.25 3.6K
13:51 184.20 184.25 184.20 184.20 1.4K
13:52 184.20 184.20 184.20 184.20 0.1K
13:53 184.25 184.25 184.10 184.10 4.1K
13:54 184.10 184.10 184.00 184.00 0.1K
13:55 184.00 184.05 184.00 184.00 0.1K
13:56 184.10 184.15 184.05 184.10 1.7K
13:58 184.10 184.10 184.00 184.05 1.7K
13:59 184.00 184.05 184.00 184.00 0.2K
14:00 184.00 184.00 184.00 184.00 0.3K
14:01 184.05 184.05 183.95 183.95 0.5K
14:02 183.95 184.00 183.95 184.00 0.6K
14:03 184.00 184.00 184.00 184.00 1.2K
14:04 184.05 184.05 184.05 184.05 0.0K
14:05 184.00 184.00 184.00 184.00 0.0K
14:06 184.10 184.10 184.00 184.00 3.6K
14:07 184.10 184.10 184.10 184.10 0.2K
14:08 184.15 184.15 184.15 184.15 2.7K
14:10 184.20 184.20 184.20 184.20 1.2K
14:11 184.20 184.20 184.15 184.15 0.2K
14:12 184.20 184.25 184.20 184.25 0.2K
14:13 184.25 184.25 184.25 184.25 0.9K
14:15 184.25 184.30 184.25 184.30 0.3K
14:16 184.30 184.30 184.30 184.30 2.3K
14:17 184.30 184.30 184.30 184.30 0.0K
14:18 184.25 184.25 184.20 184.20 3.7K
14:19 184.25 184.25 184.10 184.10 2.0K
14:20 184.15 184.20 184.15 184.15 1.0K
14:21 184.20 184.25 184.15 184.20 3.7K
14:22 184.25 184.25 184.20 184.20 0.0K
14:23 184.25 184.25 184.20 184.20 0.6K
14:24 184.25 184.30 184.25 184.25 4.2K
14:25 184.30 184.30 184.30 184.30 1.0K
14:26 184.25 184.25 184.25 184.25 1.0K
14:27 184.25 184.30 184.25 184.30 1.2K
14:28 184.20 184.20 184.20 184.20 0.0K
14:29 184.20 184.20 184.15 184.15 0.9K
14:30 184.15 184.20 184.15 184.20 2.1K
14:31 184.20 184.20 184.20 184.20 0.2K
14:32 184.15 184.15 184.10 184.10 0.5K
14:33 184.10 184.10 184.05 184.05 0.3K
14:34 184.00 184.20 184.00 184.20 0.8K
14:35 184.25 184.30 184.20 184.20 0.0K
14:36 184.25 184.25 184.25 184.25 0.0K
14:37 184.25 184.35 184.20 184.35 12.3K
14:38 184.35 184.50 184.35 184.50 10.8K
14:39 184.55 184.60 184.50 184.60 1.0K
14:40 184.50 184.60 184.50 184.55 15.4K
14:41 184.50 184.60 184.50 184.55 0.7K
14:43 184.60 184.65 184.60 184.65 0.1K
14:44 184.60 184.65 184.60 184.65 0.4K
14:45 184.70 184.70 184.65 184.65 0.4K
14:46 184.70 184.70 184.60 184.60 1.1K
14:47 184.60 184.70 184.60 184.65 0.4K
14:48 184.70 184.70 184.65 184.65 0.1K
14:49 184.65 184.70 184.65 184.70 5.8K
14:50 184.80 184.80 184.75 184.75 0.3K
14:51 184.80 184.85 184.75 184.75 0.0K
14:52 184.75 184.75 184.75 184.75 2.0K
14:53 184.75 184.75 184.75 184.75 0.0K
14:55 184.75 184.95 184.75 184.85 5.7K
14:56 184.95 185.00 184.95 185.00 2.3K
14:57 184.95 185.00 184.95 185.00 4.1K
14:58 185.00 185.10 185.00 185.05 0.3K
14:59 185.15 185.15 185.15 185.15 0.0K
15:00 185.10 185.10 185.05 185.05 1.8K
15:01 185.05 185.05 184.95 184.95 3.2K
15:02 184.95 185.00 184.95 184.95 0.7K
15:03 185.00 185.05 184.95 185.05 0.8K
15:04 185.00 185.10 185.00 185.00 3.5K
15:05 185.00 185.00 184.95 184.95 0.4K
15:06 185.00 185.00 184.95 184.95 0.3K
15:07 185.00 185.00 184.95 184.95 0.0K
15:08 184.95 184.95 184.95 184.95 0.3K
15:09 185.00 185.00 184.90 184.90 0.3K
15:10 184.90 184.95 184.90 184.90 0.7K
15:11 184.90 184.95 184.90 184.90 0.2K
15:12 184.95 184.95 184.95 184.95 0.1K
15:13 184.95 184.95 184.90 184.95 1.8K
15:14 184.95 184.95 184.90 184.90 2.5K
15:15 184.90 184.90 184.85 184.85 0.7K
15:16 184.85 184.85 184.80 184.80 0.4K
15:19 184.90 184.90 184.85 184.85 1.0K
15:20 184.85 184.85 184.80 184.80 0.4K
15:21 184.80 184.85 184.80 184.80 1.8K
15:22 184.90 184.90 184.85 184.90 0.0K
15:23 184.95 184.95 184.90 184.90 0.0K
15:24 184.90 184.95 184.90 184.95 0.0K
15:25 184.90 184.90 184.90 184.90 0.0K
15:26 184.95 184.95 184.90 184.90 0.0K
15:28 184.95 184.95 184.90 184.90 0.0K
15:29 184.95 184.95 184.90 184.90 1.0K
15:30 185.00 185.20 184.95 185.20 6.6K
15:31 185.25 185.25 185.10 185.10 2.8K
15:32 185.20 185.20 185.10 185.10 3.0K
15:33 185.20 185.20 185.05 185.10 2.6K
15:34 185.05 185.20 185.05 185.15 0.2K
15:35 185.15 185.15 185.15 185.15 0.0K
15:36 185.20 185.20 185.20 185.20 0.0K
15:37 185.25 185.25 185.25 185.25 0.6K
15:38 185.25 185.25 185.15 185.25 1.7K
15:39 185.25 185.30 185.25 185.25 1.3K
15:40 185.25 185.40 185.25 185.40 2.2K
15:41 185.35 185.50 185.35 185.50 0.4K
15:42 185.50 185.55 185.40 185.45 3.1K
15:43 185.40 185.45 185.40 185.45 1.1K
15:44 185.55 185.55 185.45 185.45 1.8K
15:45 185.45 185.50 185.45 185.50 1.1K
15:46 185.50 185.65 185.45 185.65 2.5K
15:47 185.65 185.65 185.65 185.65 0.5K
15:48 185.60 185.60 185.55 185.55 0.7K
15:49 185.60 185.60 185.55 185.55 0.3K
15:50 185.55 185.60 185.55 185.60 7.0K
15:51 185.55 185.65 185.55 185.65 8.3K
15:52 185.70 185.75 185.65 185.65 2.0K
15:53 185.65 185.75 185.65 185.75 0.6K
15:54 185.70 185.80 185.70 185.75 1.3K
15:55 185.70 185.80 185.70 185.75 0.1K
15:56 185.80 185.80 185.70 185.70 0.5K
15:57 185.65 185.65 185.60 185.60 2.7K
15:58 185.70 185.70 185.65 185.70 2.4K
15:59 185.75 185.75 185.65 185.75 9.8K
16:00 185.75 185.75 185.75 185.75 1.2K
16:01 185.65 185.65 185.65 185.65 0.0K
16:02 185.75 185.75 185.65 185.70 6.4K
16:03 185.70 185.70 185.55 185.60 2.5K
16:04 185.55 185.65 185.55 185.55 3.2K
16:05 185.55 185.65 185.55 185.60 0.3K
16:06 185.65 185.65 185.50 185.55 3.2K
16:07 185.55 185.55 185.50 185.50 0.4K
16:08 185.50 185.60 185.50 185.55 2.0K
16:09 185.55 185.55 185.40 185.40 2.0K
16:10 185.50 185.60 185.45 185.50 1.8K
16:11 185.55 185.55 185.45 185.45 0.5K
16:12 185.45 185.50 185.40 185.40 0.0K
16:13 185.40 185.40 185.25 185.30 2.9K
16:14 185.30 185.45 185.30 185.45 2.4K
16:15 185.40 185.40 185.25 185.25 2.6K
16:16 185.35 185.35 185.25 185.30 2.8K
16:17 185.35 185.35 185.20 185.20 2.2K
16:18 185.20 185.20 185.15 185.20 0.0K
16:19 185.20 185.20 185.15 185.20 0.0K
16:20 185.15 185.20 185.15 185.15 0.0K
16:21 185.20 185.20 185.15 185.20 1.4K
16:22 185.20 185.20 185.20 185.20 0.1K
16:23 185.25 185.35 185.25 185.35 0.6K
16:24 185.30 185.30 185.30 185.30 0.5K
16:25 185.25 185.25 185.20 185.25 2.8K
16:26 185.25 185.25 185.20 185.20 1.9K
16:27 185.20 185.30 185.20 185.25 1.8K
16:28 185.30 185.30 185.30 185.30 0.7K
16:29 185.30 185.30 185.30 185.30 0.0K
16:30 185.30 185.35 185.30 185.30 3.8K
16:31 185.30 185.30 185.20 185.30 2.5K
16:32 185.30 185.30 185.30 185.30 1.0K
16:33 185.35 185.40 185.30 185.40 0.3K
16:34 185.30 185.30 185.25 185.25 0.5K
16:35 185.25 185.25 185.20 185.20 1.8K
16:36 185.30 185.30 185.15 185.20 3.6K
16:37 185.25 185.25 185.25 185.25 1.2K
16:38 185.20 185.25 185.20 185.25 3.5K
16:39 185.25 185.30 185.25 185.30 0.4K
16:40 185.25 185.25 185.15 185.15 1.7K
16:41 185.10 185.10 185.10 185.10 2.3K
16:42 185.10 185.10 185.10 185.10 0.2K
16:43 185.10 185.10 185.10 185.10 0.0K
16:44 185.00 185.00 185.00 185.00 6.4K
16:45 185.00 185.05 185.00 185.05 1.8K
16:46 185.05 185.15 185.05 185.15 1.9K
16:47 185.15 185.15 185.10 185.10 2.0K
16:48 185.10 185.10 185.10 185.10 0.3K
16:49 185.10 185.15 185.10 185.15 0.5K
16:50 185.10 185.15 185.10 185.10 0.7K
16:51 185.10 185.15 185.10 185.15 1.0K
16:52 185.10 185.10 185.10 185.10 0.1K
16:53 185.10 185.10 185.10 185.10 0.6K
16:54 185.05 185.05 185.05 185.05 0.0K
16:55 185.10 185.10 185.05 185.10 0.3K
16:56 185.05 185.10 185.05 185.05 1.2K
16:57 185.10 185.15 185.10 185.15 0.8K
16:58 185.15 185.15 185.15 185.15 2.7K
16:59 185.20 185.30 185.15 185.15 7.8K
17:00 185.20 185.20 185.15 185.15 1.5K
17:01 185.20 185.20 185.15 185.20 1.1K
17:02 185.20 185.20 185.15 185.15 3.3K
17:03 185.20 185.20 185.20 185.20 1.3K
17:04 185.15 185.25 185.15 185.25 3.0K
17:05 185.25 185.25 185.20 185.25 2.8K
17:06 185.15 185.25 185.15 185.20 3.6K
17:07 185.25 185.25 185.25 185.25 1.1K
17:08 185.25 185.25 185.20 185.20 0.9K
17:09 185.25 185.25 185.10 185.15 17.6K
17:10 185.15 185.15 185.15 185.15 1.1K
17:11 185.20 185.25 185.20 185.25 2.2K
17:12 185.25 185.25 185.20 185.20 2.0K
17:13 185.20 185.20 185.15 185.20 0.6K
17:14 185.20 185.20 185.20 185.20 3.8K
17:15 185.20 185.20 185.20 185.20 0.8K
17:16 185.20 185.25 185.20 185.25 1.7K
17:17 185.25 185.30 185.20 185.30 8.7K
17:18 185.30 185.30 185.25 185.25 3.7K
17:19 185.25 185.30 185.25 185.30 0.9K
17:20 185.25 185.30 185.25 185.30 7.9K
17:21 185.25 185.30 185.25 185.30 2.4K
17:22 185.35 185.35 185.25 185.25 3.2K
17:23 185.30 185.45 185.30 185.40 8.7K
17:24 185.45 185.45 185.30 185.35 14.9K
17:30 185.40 185.40 185.40 185.40 778.1K
날짜 시가 고가 저가 종가 거래량
2025-09-30 185.15 186.25 183.10 183.90 3.1M
2025-09-29 185.70 186.35 184.95 185.15 2.7M
2025-09-26 183.30 185.80 183.30 185.40 1.7M
2025-09-25 182.05 182.90 180.25 182.25 2.0M
2025-09-24 184.30 184.35 181.75 182.40 1.8M
2025-09-23 181.90 184.70 180.00 184.30 2.1M
2025-09-22 182.50 182.80 180.60 181.65 1.5M
2025-09-19 180.35 184.40 179.60 182.50 6.1M
2025-09-18 182.70 183.15 179.10 179.75 2.1M
2025-09-17 181.00 182.30 180.45 181.65 2.1M
2025-09-16 182.00 182.55 179.95 180.40 1.9M
2025-09-15 181.30 182.80 180.75 181.85 1.8M
2025-09-12 179.50 180.50 178.40 180.30 2.0M
2025-09-11 179.00 179.60 178.30 179.25 1.8M
2025-09-10 177.55 179.25 176.85 178.70 2.3M
2025-09-09 177.05 178.55 175.90 177.40 1.9M
2025-09-08 176.40 176.70 175.10 176.35 1.7M
2025-09-05 177.30 177.60 175.50 175.60 2.6M
2025-09-04 175.15 177.10 174.60 176.70 2.0M
2025-09-03 175.00 175.85 174.25 175.30 2.1M
2025-09-02 177.45 177.70 174.70 174.75 3.3M
2025-09-01 175.25 177.50 175.25 177.25 1.9M
2025-08-29 174.50 175.55 173.15 174.95 2.7M
2025-08-28 176.00 176.70 174.50 174.90 1.6M
2025-08-27 177.60 177.95 174.65 175.40 2.1M
2025-08-26 178.45 178.60 175.20 177.75 7.6M
2025-08-25 179.65 180.30 179.20 179.50 1.3M
2025-08-22 177.85 180.75 177.65 180.30 1.6M
2025-08-21 177.90 178.60 177.15 178.30 2.0M
2025-08-20 177.20 178.30 176.55 178.25 1.7M
2025-08-19 178.20 178.85 177.65 177.70 2.1M
2025-08-18 180.00 180.30 177.60 177.90 1.7M
2025-08-15 181.00 181.65 179.85 180.15 2.2M
2025-08-14 179.20 180.25 178.95 180.15 2.2M
2025-08-13 178.20 179.50 177.30 178.95 1.4M
2025-08-12 177.00 178.00 176.75 177.60 1.9M
2025-08-11 176.00 176.80 175.55 176.40 1.8M
2025-08-08 174.60 175.75 174.60 175.25 1.1M
2025-08-07 173.10 175.00 173.10 174.55 1.5M
2025-08-06 172.45 173.40 172.30 172.80 1.8M
2025-08-05 172.85 172.95 170.75 171.40 2.0M
2025-08-04 169.70 172.05 169.60 172.05 1.7M
2025-08-01 170.10 170.70 167.85 168.90 2.9M
2025-07-31 173.80 173.95 171.40 171.40 3.0M
2025-07-30 171.00 173.80 171.00 173.05 1.8M
2025-07-29 172.05 172.05 172.05 172.05 1.3M
2025-07-28 172.45 172.80 170.10 170.30 2.3M
2025-07-25 171.00 171.75 169.80 170.65 2.2M
2025-07-24 171.50 172.70 171.10 171.45 2.2M
2025-07-23 168.50 170.45 168.50 170.30 2.6M
2025-07-22 167.45 168.20 166.15 166.90 2.0M
2025-07-21 166.30 167.75 165.50 167.70 1.9M
2025-07-18 165.25 167.00 165.15 166.35 2.5M
2025-07-17 164.25 165.20 163.00 164.20 2.7M
2025-07-16 169.50 169.50 161.70 162.95 5.3M
2025-07-15 166.10 166.90 164.70 164.70 1.9M
2025-07-14 164.20 165.75 163.40 165.75 1.5M
2025-07-11 167.80 168.15 164.60 165.10 1.9M
2025-07-10 168.00 169.00 166.80 168.45 2.3M
2025-07-09 166.05 167.70 165.15 167.40 2.0M
2025-07-08 166.15 166.15 164.35 165.05 2.1M
2025-07-07 165.00 166.45 164.60 166.05 1.5M
2025-07-04 166.95 167.05 164.85 165.00 1.3M
2025-07-03 166.45 168.00 165.55 167.20 1.4M
2025-07-02 164.90 167.05 164.35 165.85 2.1M
2025-07-01 165.30 165.70 162.80 164.05 1.7M
2025-06-30 166.70 166.95 164.30 165.10 3.7M
2025-06-27 164.30 166.25 163.20 166.10 2.2M
2025-06-26 164.55 165.30 162.20 163.00 3.3M
2025-06-25 165.55 165.75 163.80 164.25 2.4M
2025-06-24 165.60 166.60 164.95 165.00 4.6M
2025-06-23 163.55 164.35 162.10 162.10 3.2M
2025-06-19 163.85 164.60 163.35 163.65 8.1M
2025-06-18 162.75 165.10 162.75 164.45 3.3M
2025-06-17 163.30 163.75 161.95 162.55 3.1M
2025-06-16 163.00 165.00 162.90 164.40 3.4M
2025-06-13 162.25 163.25 161.80 163.00 3.8M
2025-06-12 163.20 165.45 162.15 164.90 3.9M
2025-06-11 165.05 166.05 164.05 164.05 2.7M
2025-06-10 165.10 165.40 164.45 165.15 3.7M
2025-06-09 163.90 166.00 163.90 165.25 2.8M
2025-06-05 163.45 164.05 162.55 163.85 2.5M
2025-06-04 163.00 164.10 161.90 163.20 3.1M
2025-06-03 163.70 163.75 161.00 162.45 3.8M
2025-06-02 161.25 163.45 160.75 163.15 4.1M
2025-05-30 160.20 161.10 159.55 159.95 6.1M
2025-05-28 160.55 161.15 159.35 160.30 1.3M
2025-05-27 160.80 161.60 160.20 160.70 2.8M
2025-05-26 159.75 160.80 159.05 160.80 2.3M
2025-05-23 159.00 160.00 154.15 157.70 3.5M
2025-05-22 161.90 162.00 157.70 158.60 4.7M
2025-05-21 161.95 163.20 161.30 162.40 3.1M
2025-05-20 162.50 164.60 162.45 163.65 2.5M
2025-05-19 161.05 162.80 160.20 162.05 2.4M
2025-05-16 160.30 162.35 159.95 161.30 3.1M
2025-05-15 157.50 160.10 157.50 159.95 2.9M
2025-05-14 157.50 158.40 157.30 158.00 2.7M
2025-05-13 158.80 159.20 156.30 157.35 2.9M
2025-05-12 155.85 159.60 155.70 158.95 4.2M
2025-05-09 154.15 155.00 153.30 154.60 2.1M
2025-05-08 153.55 154.65 152.80 153.85 2.6M
2025-05-07 151.90 154.00 151.90 153.35 3.6M
2025-05-06 155.15 155.60 150.80 151.90 4.7M
2025-05-05 153.60 155.50 153.45 155.15 2.0M
2025-05-02 154.70 156.35 151.60 153.60 3.5M
2025-04-30 150.80 152.85 149.50 152.45 4.3M
2025-04-29 150.75 151.45 147.10 148.90 5.2M
2025-04-28 149.80 152.40 149.80 150.75 3.3M
2025-04-25 148.45 150.30 148.45 149.70 2.0M
2025-04-24 147.50 148.25 146.75 147.85 2.1M
2025-04-23 147.35 148.45 145.80 147.45 3.8M
2025-04-22 143.70 145.60 143.15 145.55 2.3M
2025-04-17 145.35 145.60 143.25 143.70 1.2M
2025-04-16 144.90 146.55 143.40 145.15 3.8M
2025-04-15 143.40 146.65 142.90 146.35 2.7M
2025-04-14 140.50 143.70 139.55 143.00 3.5M
2025-04-11 136.65 137.90 133.75 137.30 4.1M
2025-04-10 143.00 143.20 135.75 136.35 5.6M
2025-04-09 127.20 131.65 126.85 129.55 6.0M
2025-04-08 133.00 134.70 128.85 132.50 6.7M
2025-04-07 124.25 136.55 123.85 130.35 9.1M
2025-04-04 143.50 144.20 134.95 136.90 7.1M
2025-04-03 149.60 150.20 145.75 145.80 7.6M
2025-04-02 153.80 154.20 150.45 153.65 7.0M
2025-04-01 164.60 167.10 164.60 166.05 5.1M
2025-03-31 166.25 166.30 163.75 164.50 4.5M
2025-03-28 168.25 169.00 166.40 167.35 3.5M
2025-03-27 170.00 171.55 168.15 169.35 4.7M
2025-03-26 173.75 173.85 170.90 171.40 3.2M
2025-03-25 171.90 173.50 171.40 173.50 3.1M
2025-03-24 172.65 173.05 171.20 171.40 3.4M
2025-03-21 172.50 172.65 170.85 171.65 5.1M
2025-03-20 174.70 175.20 171.35 172.80 3.6M
2025-03-19 175.35 176.15 174.30 174.50 3.6M
2025-03-18 175.10 176.25 174.70 175.40 2.7M
2025-03-17 174.10 174.85 173.45 174.10 2.8M
2025-03-14 171.10 173.85 170.40 173.70 2.4M
2025-03-13 172.00 173.40 171.10 171.30 2.8M
2025-03-12 175.10 176.10 171.60 172.05 5.2M
2025-03-11 178.05 178.60 173.70 174.25 4.1M
2025-03-10 178.00 179.15 175.95 177.75 3.2M
2025-03-07 176.05 178.60 174.65 177.60 3.4M
2025-03-06 178.20 178.45 175.00 177.25 4.3M
2025-03-05 172.70 176.25 172.40 176.05 4.0M
2025-03-04 174.05 174.10 168.75 169.15 4.1M
2025-03-03 173.00 176.10 171.75 175.55 5.2M
2025-02-28 172.70 173.55 171.75 172.65 5.7M
2025-02-27 173.95 174.70 172.20 173.10 2.8M
2025-02-26 171.55 174.60 170.75 174.25 3.0M
2025-02-25 169.80 172.25 169.25 171.05 4.0M
2025-02-24 169.85 170.50 168.15 170.10 3.1M
2025-02-21 167.50 170.00 167.30 169.40 7.1M
2025-02-20 168.45 169.00 167.30 167.65 3.0M
2025-02-19 169.45 169.75 168.20 168.45 3.3M
2025-02-18 168.10 169.65 168.05 169.45 3.2M
2025-02-17 165.55 168.60 165.55 168.10 2.5M
2025-02-14 164.75 166.05 164.15 165.50 2.9M
2025-02-13 163.70 165.45 163.10 164.65 2.5M
2025-02-12 162.55 164.10 162.55 163.45 3.2M
2025-02-11 160.65 162.50 160.20 162.35 2.1M
2025-02-10 161.10 162.55 160.65 160.65 3.2M
2025-02-07 161.00 162.30 160.60 160.85 2.7M
2025-02-06 156.55 160.95 156.55 160.75 4.5M
2025-02-05 156.00 157.65 155.85 156.00 3.2M
2025-02-04 155.55 155.95 153.80 155.95 2.8M
2025-02-03 154.25 155.60 153.80 154.95 4.4M
2025-01-31 158.45 159.35 156.80 157.00 3.8M
2025-01-30 158.20 158.50 156.55 158.15 4.5M
2025-01-29 160.30 161.45 156.45 157.80 9.0M
2025-01-28 165.50 166.65 163.95 164.70 5.2M
2025-01-27 164.75 166.00 164.55 165.25 3.4M
2025-01-24 166.40 167.10 164.55 165.25 2.8M
2025-01-23 165.05 166.65 163.25 166.05 3.8M
2025-01-22 163.05 164.00 161.90 162.15 3.3M
2025-01-21 159.80 162.60 159.70 162.50 3.4M
2025-01-20 160.75 161.45 160.05 160.45 2.0M
2025-01-17 160.85 161.55 159.00 160.45 4.7M
2025-01-16 161.00 161.70 159.85 160.35 2.0M
2025-01-15 158.50 160.90 157.95 160.25 5.1M
2025-01-14 157.50 158.65 157.25 157.90 2.8M
2025-01-13 154.90 157.05 154.65 156.75 2.3M
2025-01-10 154.95 156.90 153.50 155.15 2.9M
2025-01-09 154.85 155.95 152.45 155.20 2.3M
2025-01-08 155.80 156.80 154.25 155.65 2.3M
2025-01-07 155.50 157.80 154.60 155.90 3.4M
2025-01-03 152.75 155.15 152.70 154.30 2.1M
2025-01-02 151.90 153.20 150.30 152.75 2.3M