Telia Company AB (TELIA)

TELIA
🏛️ 스웨덴 →
35.60
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:00 35.47 35.50 35.46 35.49 17.9K
09:01 35.49 35.49 35.49 35.49 1.0K
09:02 35.46 35.47 35.45 35.45 2.0K
09:03 35.40 35.40 35.37 35.38 50.0K
09:04 35.39 35.39 35.37 35.38 7.0K
09:05 35.41 35.41 35.37 35.40 10.5K
09:06 35.37 35.38 35.34 35.34 2.1K
09:07 35.36 35.36 35.36 35.36 1.8K
09:08 35.36 35.36 35.33 35.33 0.5K
09:09 35.33 35.33 35.33 35.33 3.6K
09:10 35.31 35.31 35.30 35.30 1.2K
09:11 35.28 35.29 35.28 35.28 2.8K
09:12 35.29 35.30 35.28 35.30 5.1K
09:13 35.30 35.32 35.30 35.32 28.9K
09:14 35.32 35.33 35.32 35.33 8.7K
09:15 35.36 35.38 35.36 35.38 2.7K
09:16 35.38 35.38 35.38 35.38 0.1K
09:17 35.35 35.35 35.34 35.34 14.3K
09:18 35.33 35.34 35.33 35.34 1.6K
09:19 35.32 35.33 35.32 35.32 7.3K
09:20 35.32 35.33 35.31 35.33 6.2K
09:21 35.33 35.33 35.33 35.33 0.0K
09:22 35.34 35.34 35.34 35.34 2.5K
09:23 35.34 35.34 35.34 35.34 1.3K
09:24 35.38 35.38 35.37 35.37 7.5K
09:25 35.37 35.38 35.37 35.38 0.1K
09:26 35.39 35.39 35.39 35.39 0.0K
09:27 35.39 35.39 35.37 35.37 74.8K
09:28 35.37 35.37 35.36 35.36 0.6K
09:29 35.37 35.37 35.37 35.37 0.0K
09:30 35.37 35.37 35.37 35.37 3.4K
09:31 35.38 35.38 35.38 35.38 0.0K
09:33 35.38 35.38 35.38 35.38 0.1K
09:34 35.37 35.38 35.37 35.38 1.3K
09:35 35.38 35.38 35.38 35.38 0.6K
09:36 35.37 35.38 35.37 35.38 3.5K
09:37 35.37 35.37 35.37 35.37 1.8K
09:39 35.39 35.39 35.36 35.36 10.5K
09:40 35.38 35.38 35.37 35.37 4.5K
09:41 35.38 35.38 35.34 35.34 5.0K
09:42 35.34 35.35 35.34 35.35 0.2K
09:43 35.37 35.37 35.37 35.37 0.0K
09:44 35.37 35.37 35.37 35.37 0.0K
09:45 35.38 35.38 35.38 35.38 0.1K
09:46 35.38 35.38 35.38 35.38 0.0K
09:47 35.38 35.38 35.38 35.38 0.0K
09:48 35.38 35.38 35.38 35.38 0.1K
09:49 35.36 35.36 35.36 35.36 2.3K
09:50 35.37 35.37 35.37 35.37 0.2K
09:51 35.36 35.37 35.36 35.37 0.0K
09:52 35.37 35.37 35.36 35.37 9.6K
09:53 35.36 35.38 35.36 35.38 0.6K
09:55 35.38 35.38 35.38 35.38 12.6K
09:56 35.39 35.39 35.36 35.36 2.6K
09:57 35.36 35.36 35.36 35.36 0.0K
09:58 35.34 35.35 35.34 35.35 0.1K
09:59 35.35 35.35 35.35 35.35 0.3K
10:00 35.35 35.35 35.35 35.35 0.0K
10:01 35.35 35.36 35.35 35.36 1.2K
10:02 35.36 35.36 35.36 35.36 0.1K
10:04 35.36 35.36 35.36 35.36 0.2K
10:05 35.36 35.36 35.36 35.36 1.6K
10:06 35.34 35.34 35.34 35.34 0.0K
10:07 35.35 35.35 35.35 35.35 0.0K
10:08 35.35 35.35 35.35 35.35 0.0K
10:09 35.33 35.34 35.33 35.34 0.5K
10:10 35.34 35.34 35.34 35.34 1.3K
10:11 35.35 35.35 35.32 35.32 0.7K
10:12 35.35 35.35 35.35 35.35 4.5K
10:13 35.36 35.36 35.36 35.36 3.4K
10:14 35.36 35.36 35.35 35.35 0.2K
10:15 35.34 35.34 35.34 35.34 3.4K
10:16 35.35 35.35 35.33 35.33 11.5K
10:17 35.35 35.35 35.35 35.35 2.1K
10:18 35.36 35.38 35.36 35.38 3.0K
10:19 35.35 35.37 35.35 35.35 4.4K
10:20 35.36 35.36 35.36 35.36 0.0K
10:21 35.36 35.36 35.35 35.35 1.0K
10:23 35.35 35.35 35.35 35.35 0.1K
10:24 35.34 35.35 35.34 35.35 0.3K
10:25 35.34 35.35 35.33 35.33 6.8K
10:26 35.35 35.35 35.35 35.35 0.1K
10:27 35.33 35.34 35.33 35.34 1.2K
10:28 35.33 35.34 35.33 35.34 2.7K
10:29 35.33 35.33 35.32 35.32 0.6K
10:30 35.32 35.32 35.32 35.32 0.2K
10:31 35.32 35.32 35.32 35.32 0.1K
10:32 35.32 35.32 35.32 35.32 0.0K
10:33 35.31 35.31 35.30 35.30 1.7K
10:36 35.31 35.32 35.31 35.32 2.8K
10:37 35.32 35.32 35.32 35.32 4.6K
10:38 35.34 35.34 35.34 35.34 1.1K
10:39 35.33 35.33 35.33 35.33 0.3K
10:40 35.33 35.33 35.32 35.32 0.9K
10:41 35.34 35.34 35.34 35.34 14.1K
10:42 35.35 35.36 35.35 35.36 1.8K
10:44 35.35 35.36 35.35 35.36 5.0K
10:45 35.35 35.35 35.34 35.34 1.4K
10:46 35.33 35.33 35.33 35.33 0.0K
10:47 35.33 35.33 35.33 35.33 0.0K
10:48 35.34 35.34 35.32 35.32 8.5K
10:49 35.30 35.32 35.30 35.32 2.8K
10:50 35.32 35.32 35.32 35.32 0.0K
10:51 35.30 35.31 35.30 35.31 0.2K
10:52 35.30 35.30 35.30 35.30 0.9K
10:54 35.30 35.30 35.30 35.30 1.0K
10:55 35.30 35.30 35.30 35.30 1.1K
10:56 35.29 35.30 35.29 35.30 0.0K
10:57 35.31 35.31 35.31 35.31 0.1K
10:58 35.32 35.32 35.31 35.32 0.8K
10:59 35.34 35.34 35.34 35.34 0.1K
11:00 35.33 35.33 35.33 35.33 0.4K
11:01 35.33 35.33 35.33 35.33 0.0K
11:02 35.33 35.33 35.33 35.33 0.0K
11:03 35.33 35.33 35.33 35.33 1.6K
11:04 35.34 35.34 35.34 35.34 0.0K
11:05 35.34 35.34 35.34 35.34 2.0K
11:06 35.35 35.35 35.35 35.35 0.0K
11:07 35.36 35.36 35.36 35.36 0.0K
11:08 35.36 35.37 35.36 35.37 0.7K
11:09 35.37 35.37 35.37 35.37 0.0K
11:10 35.37 35.37 35.35 35.35 0.3K
11:12 35.37 35.37 35.37 35.37 0.0K
11:13 35.37 35.37 35.37 35.37 6.9K
11:14 35.37 35.37 35.37 35.37 1.0K
11:15 35.41 35.41 35.40 35.40 0.0K
11:16 35.38 35.38 35.38 35.38 1.7K
11:17 35.38 35.38 35.38 35.38 4.1K
11:18 35.38 35.38 35.38 35.38 0.0K
11:20 35.38 35.40 35.38 35.40 8.8K
11:21 35.40 35.40 35.40 35.40 3.9K
11:23 35.42 35.42 35.40 35.41 0.3K
11:24 35.38 35.38 35.38 35.38 0.3K
11:25 35.37 35.38 35.37 35.38 0.6K
11:28 35.39 35.39 35.39 35.39 0.0K
11:29 35.39 35.39 35.39 35.39 0.5K
11:30 35.39 35.39 35.39 35.39 0.4K
11:31 35.38 35.38 35.38 35.38 0.3K
11:34 35.39 35.39 35.39 35.39 0.0K
11:35 35.39 35.39 35.39 35.39 3.2K
11:36 35.40 35.40 35.40 35.40 0.0K
11:37 35.40 35.41 35.40 35.41 1.3K
11:38 35.42 35.42 35.42 35.42 0.5K
11:40 35.42 35.42 35.42 35.42 0.0K
11:41 35.42 35.42 35.42 35.42 0.0K
11:42 35.42 35.42 35.41 35.41 6.4K
11:43 35.43 35.43 35.43 35.43 0.0K
11:44 35.43 35.43 35.43 35.43 0.4K
11:45 35.42 35.42 35.42 35.42 0.6K
11:46 35.43 35.43 35.43 35.43 1.6K
11:47 35.43 35.43 35.41 35.42 0.0K
11:48 35.44 35.44 35.44 35.44 1.3K
11:49 35.43 35.43 35.43 35.43 0.5K
11:50 35.45 35.45 35.45 35.45 0.0K
11:51 35.43 35.44 35.43 35.44 0.6K
11:52 35.44 35.44 35.44 35.44 0.0K
11:53 35.44 35.44 35.44 35.44 0.0K
11:54 35.44 35.44 35.42 35.42 4.4K
11:55 35.42 35.42 35.42 35.42 0.0K
11:57 35.42 35.43 35.42 35.43 5.9K
11:58 35.41 35.43 35.41 35.42 1.1K
11:59 35.41 35.41 35.41 35.41 0.5K
12:00 35.43 35.43 35.43 35.43 0.8K
12:01 35.44 35.44 35.44 35.44 3.6K
12:02 35.43 35.43 35.43 35.43 2.4K
12:03 35.44 35.44 35.44 35.44 0.1K
12:05 35.43 35.43 35.43 35.43 0.9K
12:06 35.44 35.44 35.44 35.44 0.1K
12:07 35.42 35.42 35.42 35.42 0.0K
12:09 35.44 35.44 35.44 35.44 0.1K
12:11 35.44 35.44 35.44 35.44 4.1K
12:12 35.42 35.43 35.42 35.43 9.2K
12:15 35.43 35.43 35.43 35.43 0.0K
12:16 35.42 35.42 35.42 35.42 0.1K
12:18 35.45 35.45 35.43 35.43 4.9K
12:19 35.42 35.42 35.42 35.42 0.0K
12:20 35.43 35.43 35.43 35.43 0.0K
12:21 35.41 35.43 35.41 35.43 0.2K
12:22 35.41 35.43 35.41 35.43 0.3K
12:24 35.41 35.42 35.41 35.42 2.5K
12:26 35.42 35.42 35.41 35.42 2.4K
12:27 35.42 35.42 35.42 35.42 0.2K
12:30 35.41 35.41 35.41 35.41 0.4K
12:31 35.41 35.41 35.40 35.40 2.5K
12:32 35.41 35.42 35.41 35.42 0.1K
12:33 35.43 35.43 35.43 35.43 0.0K
12:34 35.43 35.44 35.43 35.44 0.1K
12:35 35.44 35.44 35.44 35.44 2.0K
12:36 35.45 35.45 35.44 35.44 2.2K
12:38 35.45 35.46 35.45 35.46 1.8K
12:39 35.45 35.46 35.45 35.46 1.1K
12:41 35.46 35.46 35.44 35.46 9.6K
12:43 35.46 35.46 35.46 35.46 0.0K
12:44 35.46 35.46 35.46 35.46 0.1K
12:45 35.45 35.45 35.45 35.45 0.1K
12:46 35.45 35.45 35.45 35.45 0.1K
12:47 35.45 35.45 35.45 35.45 0.2K
12:48 35.45 35.45 35.45 35.45 0.3K
12:49 35.45 35.45 35.45 35.45 0.0K
12:50 35.45 35.45 35.44 35.44 0.8K
12:51 35.44 35.45 35.44 35.45 0.1K
12:52 35.45 35.45 35.45 35.45 0.6K
12:53 35.44 35.44 35.44 35.44 0.2K
12:55 35.45 35.45 35.45 35.45 0.1K
12:56 35.46 35.46 35.46 35.46 1.6K
12:57 35.46 35.46 35.46 35.46 0.0K
12:59 35.47 35.47 35.47 35.47 0.0K
13:00 35.46 35.46 35.46 35.46 4.4K
13:01 35.47 35.47 35.47 35.47 3.5K
13:02 35.46 35.46 35.46 35.46 0.0K
13:03 35.46 35.46 35.46 35.46 0.1K
13:04 35.46 35.46 35.46 35.46 0.0K
13:06 35.45 35.45 35.45 35.45 0.4K
13:07 35.46 35.46 35.46 35.46 0.1K
13:08 35.46 35.46 35.46 35.46 0.0K
13:09 35.46 35.46 35.46 35.46 0.0K
13:10 35.44 35.46 35.44 35.46 0.2K
13:11 35.46 35.46 35.46 35.46 3.3K
13:14 35.46 35.46 35.45 35.45 8.0K
13:15 35.46 35.46 35.46 35.46 2.2K
13:19 35.45 35.45 35.45 35.45 0.1K
13:20 35.45 35.45 35.45 35.45 0.8K
13:22 35.45 35.45 35.45 35.45 10.0K
13:23 35.47 35.47 35.47 35.47 69.6K
13:25 35.46 35.46 35.46 35.46 0.2K
13:26 35.48 35.48 35.46 35.46 6.2K
13:27 35.48 35.49 35.48 35.49 0.3K
13:28 35.49 35.49 35.48 35.48 3.3K
13:30 35.48 35.49 35.48 35.49 6.8K
13:31 35.49 35.49 35.49 35.49 0.0K
13:32 35.50 35.51 35.50 35.51 20.9K
13:33 35.52 35.53 35.52 35.53 0.1K
13:35 35.53 35.53 35.53 35.53 0.2K
13:36 35.54 35.55 35.54 35.54 14.6K
13:37 35.54 35.55 35.54 35.54 2.8K
13:38 35.55 35.56 35.55 35.56 1.7K
13:39 35.55 35.55 35.54 35.54 8.8K
13:41 35.55 35.55 35.54 35.55 1.1K
13:43 35.55 35.56 35.55 35.56 4.6K
13:44 35.54 35.54 35.54 35.54 11.4K
13:46 35.53 35.54 35.53 35.54 0.3K
13:47 35.53 35.53 35.52 35.52 0.2K
13:48 35.53 35.53 35.53 35.53 0.0K
13:49 35.53 35.53 35.53 35.53 0.0K
13:51 35.53 35.53 35.53 35.53 0.1K
13:52 35.52 35.52 35.52 35.52 9.6K
13:53 35.52 35.52 35.52 35.52 1.7K
13:54 35.51 35.51 35.51 35.51 0.4K
13:57 35.52 35.52 35.50 35.50 0.1K
13:58 35.51 35.51 35.51 35.51 0.0K
13:59 35.49 35.49 35.49 35.49 0.3K
14:01 35.51 35.51 35.51 35.51 0.0K
14:02 35.48 35.48 35.48 35.48 7.0K
14:03 35.48 35.49 35.48 35.49 6.4K
14:05 35.49 35.50 35.49 35.50 1.7K
14:06 35.50 35.50 35.50 35.50 3.0K
14:07 35.50 35.51 35.50 35.50 2.0K
14:10 35.51 35.51 35.50 35.50 4.0K
14:11 35.51 35.51 35.50 35.50 1.4K
14:12 35.51 35.51 35.51 35.51 0.0K
14:13 35.51 35.51 35.51 35.51 0.0K
14:14 35.50 35.50 35.50 35.50 0.9K
14:15 35.50 35.50 35.50 35.50 2.8K
14:16 35.50 35.50 35.50 35.50 0.0K
14:17 35.51 35.51 35.51 35.51 0.0K
14:18 35.51 35.51 35.51 35.51 0.1K
14:19 35.52 35.52 35.51 35.51 7.9K
14:20 35.52 35.52 35.51 35.51 4.2K
14:22 35.51 35.52 35.51 35.52 4.7K
14:23 35.52 35.52 35.52 35.52 0.6K
14:24 35.52 35.52 35.52 35.52 0.8K
14:25 35.53 35.53 35.53 35.53 0.0K
14:26 35.52 35.53 35.52 35.53 3.2K
14:27 35.53 35.53 35.53 35.53 0.6K
14:28 35.53 35.53 35.53 35.53 3.6K
14:31 35.55 35.55 35.52 35.52 12.0K
14:32 35.53 35.53 35.51 35.51 4.9K
14:33 35.51 35.51 35.49 35.49 5.6K
14:35 35.52 35.52 35.52 35.52 1.2K
14:36 35.52 35.52 35.52 35.52 0.3K
14:37 35.52 35.52 35.52 35.52 0.0K
14:39 35.53 35.55 35.53 35.55 5.4K
14:40 35.54 35.54 35.54 35.54 1.1K
14:41 35.54 35.54 35.53 35.53 1.3K
14:42 35.53 35.54 35.53 35.54 7.7K
14:44 35.54 35.55 35.54 35.55 0.1K
14:46 35.55 35.55 35.55 35.55 3.5K
14:48 35.55 35.55 35.55 35.55 0.0K
14:49 35.55 35.55 35.55 35.55 0.0K
14:50 35.55 35.55 35.54 35.54 15.5K
14:51 35.54 35.54 35.54 35.54 1.4K
14:52 35.53 35.53 35.53 35.53 0.0K
14:53 35.53 35.54 35.53 35.54 1.8K
14:55 35.53 35.53 35.53 35.53 0.3K
14:57 35.53 35.53 35.53 35.53 15.0K
14:58 35.54 35.54 35.54 35.54 0.2K
15:00 35.53 35.53 35.53 35.53 0.9K
15:01 35.54 35.55 35.54 35.55 5.4K
15:02 35.54 35.55 35.54 35.55 2.9K
15:03 35.55 35.55 35.55 35.55 0.0K
15:04 35.55 35.55 35.53 35.53 2.3K
15:05 35.55 35.55 35.55 35.55 0.2K
15:06 35.55 35.55 35.54 35.54 0.6K
15:07 35.53 35.54 35.53 35.54 2.0K
15:08 35.54 35.54 35.54 35.54 2.3K
15:09 35.54 35.55 35.54 35.54 3.6K
15:10 35.53 35.55 35.53 35.55 6.6K
15:13 35.55 35.55 35.55 35.55 0.0K
15:14 35.53 35.53 35.53 35.53 5.6K
15:15 35.52 35.53 35.52 35.53 1.7K
15:16 35.54 35.54 35.54 35.54 1.9K
15:17 35.54 35.54 35.54 35.54 0.0K
15:18 35.54 35.54 35.54 35.54 0.6K
15:19 35.54 35.55 35.53 35.55 0.2K
15:20 35.55 35.55 35.55 35.55 0.3K
15:21 35.56 35.58 35.56 35.58 58.4K
15:22 35.58 35.58 35.58 35.58 4.5K
15:23 35.59 35.60 35.59 35.60 9.8K
15:24 35.60 35.60 35.60 35.60 0.0K
15:25 35.58 35.58 35.58 35.58 7.1K
15:26 35.58 35.58 35.58 35.58 0.7K
15:27 35.58 35.59 35.58 35.59 0.5K
15:30 35.59 35.61 35.59 35.61 27.0K
15:31 35.60 35.60 35.58 35.59 22.1K
15:32 35.58 35.60 35.58 35.59 10.3K
15:33 35.58 35.59 35.58 35.59 6.2K
15:34 35.59 35.59 35.59 35.59 0.0K
15:35 35.59 35.61 35.59 35.61 2.2K
15:36 35.62 35.62 35.62 35.62 1.0K
15:37 35.62 35.62 35.62 35.62 0.0K
15:38 35.61 35.61 35.61 35.61 0.9K
15:40 35.61 35.61 35.61 35.61 0.4K
15:41 35.63 35.64 35.63 35.64 4.7K
15:42 35.64 35.64 35.62 35.63 12.5K
15:43 35.62 35.62 35.62 35.62 2.1K
15:44 35.64 35.64 35.64 35.64 0.9K
15:45 35.63 35.63 35.63 35.63 10.3K
15:46 35.63 35.64 35.63 35.64 0.8K
15:47 35.64 35.64 35.61 35.61 1.5K
15:48 35.61 35.61 35.61 35.61 0.2K
15:49 35.60 35.61 35.60 35.61 13.9K
15:50 35.61 35.61 35.59 35.59 6.6K
15:51 35.61 35.61 35.60 35.61 3.2K
15:53 35.62 35.62 35.62 35.62 1.1K
15:54 35.62 35.63 35.62 35.63 0.0K
15:55 35.62 35.63 35.62 35.63 1.1K
15:56 35.63 35.63 35.63 35.63 0.0K
15:57 35.63 35.63 35.63 35.63 0.0K
15:58 35.63 35.63 35.62 35.63 1.1K
15:59 35.62 35.64 35.62 35.64 10.0K
16:00 35.64 35.64 35.63 35.64 4.2K
16:01 35.65 35.65 35.65 35.65 14.1K
16:02 35.67 35.67 35.64 35.65 22.3K
16:03 35.66 35.66 35.66 35.66 0.8K
16:04 35.68 35.68 35.68 35.68 0.9K
16:05 35.68 35.69 35.68 35.68 24.4K
16:06 35.66 35.67 35.66 35.67 2.8K
16:07 35.69 35.69 35.69 35.69 2.6K
16:08 35.69 35.69 35.68 35.68 1.7K
16:09 35.67 35.68 35.67 35.68 1.2K
16:10 35.67 35.68 35.66 35.68 2.5K
16:11 35.67 35.67 35.67 35.67 1.1K
16:12 35.65 35.65 35.65 35.65 0.0K
16:15 35.66 35.66 35.65 35.65 3.5K
16:17 35.65 35.65 35.65 35.65 2.3K
16:18 35.65 35.65 35.64 35.64 3.2K
16:19 35.65 35.65 35.65 35.65 0.0K
16:20 35.64 35.64 35.62 35.62 4.3K
16:21 35.63 35.63 35.62 35.62 1.1K
16:23 35.63 35.63 35.62 35.62 1.0K
16:24 35.62 35.62 35.62 35.62 1.2K
16:25 35.63 35.64 35.63 35.64 18.3K
16:26 35.65 35.65 35.65 35.65 0.5K
16:27 35.64 35.65 35.64 35.65 4.2K
16:28 35.65 35.65 35.65 35.65 1.8K
16:29 35.64 35.65 35.64 35.65 2.3K
16:30 35.64 35.64 35.64 35.64 0.0K
16:31 35.63 35.63 35.63 35.63 12.3K
16:32 35.62 35.62 35.60 35.62 6.9K
16:33 35.63 35.63 35.63 35.63 0.3K
16:34 35.63 35.63 35.63 35.63 0.2K
16:35 35.63 35.63 35.62 35.62 20.3K
16:36 35.62 35.64 35.62 35.64 1.4K
16:37 35.63 35.64 35.63 35.64 15.1K
16:38 35.63 35.64 35.63 35.64 9.5K
16:39 35.64 35.64 35.64 35.64 0.5K
16:40 35.63 35.64 35.63 35.64 1.1K
16:41 35.62 35.62 35.62 35.62 4.7K
16:42 35.63 35.63 35.61 35.62 6.5K
16:43 35.64 35.64 35.64 35.64 12.3K
16:44 35.65 35.65 35.62 35.62 2.8K
16:46 35.64 35.64 35.63 35.63 1.0K
16:48 35.62 35.62 35.62 35.62 0.9K
16:49 35.62 35.62 35.62 35.62 0.6K
16:51 35.62 35.63 35.62 35.62 29.3K
16:52 35.62 35.62 35.62 35.62 1.5K
16:54 35.61 35.61 35.60 35.60 1.8K
16:55 35.61 35.61 35.61 35.61 0.5K
16:56 35.59 35.60 35.59 35.60 5.8K
16:57 35.60 35.60 35.59 35.59 0.5K
16:58 35.60 35.60 35.60 35.60 5.3K
16:59 35.61 35.61 35.61 35.61 0.3K
17:00 35.60 35.61 35.60 35.61 3.9K
17:01 35.61 35.61 35.60 35.60 4.2K
17:02 35.59 35.59 35.58 35.58 19.7K
17:04 35.57 35.58 35.57 35.58 11.4K
17:05 35.58 35.58 35.58 35.58 3.6K
17:06 35.58 35.59 35.58 35.58 2.0K
17:07 35.57 35.58 35.57 35.58 4.4K
17:08 35.60 35.61 35.60 35.61 14.5K
17:09 35.60 35.60 35.57 35.58 35.0K
17:10 35.58 35.59 35.57 35.59 29.8K
17:11 35.59 35.60 35.59 35.60 4.3K
17:12 35.60 35.61 35.60 35.61 11.8K
17:13 35.60 35.60 35.60 35.60 2.0K
17:14 35.61 35.61 35.60 35.60 9.6K
17:15 35.61 35.61 35.59 35.59 3.5K
17:16 35.60 35.60 35.59 35.59 19.8K
17:17 35.60 35.60 35.59 35.60 5.7K
17:18 35.60 35.61 35.60 35.60 13.6K
17:19 35.61 35.61 35.61 35.61 7.2K
17:20 35.60 35.61 35.60 35.61 3.2K
17:21 35.60 35.60 35.59 35.60 7.4K
17:22 35.60 35.62 35.60 35.62 22.1K
17:23 35.61 35.62 35.61 35.61 12.7K
17:24 35.61 35.61 35.60 35.61 4.7K
17:30 35.60 35.60 35.60 35.60 1,734.0K
날짜 시가 고가 저가 종가 거래량
2025-09-26 35.47 35.69 35.28 35.60 3.4M
2025-09-25 35.30 35.57 35.18 35.37 5.3M
2025-09-24 35.20 35.47 34.97 35.27 8.9M
2025-09-23 35.33 35.37 35.00 35.03 6.3M
2025-09-22 35.85 35.89 35.22 35.22 8.5M
2025-09-19 35.93 36.34 35.80 35.95 12.1M
2025-09-18 36.25 36.42 35.94 36.11 5.2M
2025-09-17 35.75 36.26 35.75 36.17 6.8M
2025-09-16 36.02 36.19 35.71 35.71 5.4M
2025-09-15 36.02 36.18 35.77 35.88 4.4M
2025-09-12 35.68 36.03 35.40 36.01 8.7M
2025-09-11 36.05 36.45 36.05 36.27 5.0M
2025-09-10 36.27 36.32 35.91 36.00 6.4M
2025-09-09 35.74 36.24 35.71 36.22 7.2M
2025-09-08 35.78 35.84 35.47 35.57 6.3M
2025-09-05 35.70 35.90 35.56 35.80 4.5M
2025-09-04 35.12 35.91 35.04 35.70 6.8M
2025-09-03 35.25 35.31 34.78 35.12 6.3M
2025-09-02 35.44 35.50 35.17 35.31 6.1M
2025-09-01 35.39 35.52 35.27 35.52 4.3M
2025-08-29 35.05 35.33 35.02 35.30 5.7M
2025-08-28 35.65 35.65 34.96 35.13 4.2M
2025-08-27 35.42 35.53 35.26 35.53 3.2M
2025-08-26 35.60 35.64 35.37 35.42 9.4M
2025-08-25 35.86 35.86 35.49 35.68 4.0M
2025-08-22 35.91 36.09 35.80 35.88 4.4M
2025-08-21 35.76 35.92 35.49 35.91 3.4M
2025-08-20 35.45 35.87 35.42 35.79 5.3M
2025-08-19 35.62 35.62 35.34 35.34 5.2M
2025-08-18 35.40 35.59 35.30 35.50 3.0M
2025-08-15 35.19 35.34 34.90 35.34 3.6M
2025-08-14 34.47 35.13 34.28 35.09 6.7M
2025-08-13 34.47 34.65 34.35 34.48 4.2M
2025-08-12 34.60 34.75 34.38 34.50 4.6M
2025-08-11 34.60 34.66 34.33 34.53 3.3M
2025-08-08 34.67 35.00 34.50 34.54 4.5M
2025-08-07 35.31 35.40 34.61 34.61 7.2M
2025-08-06 35.17 35.51 35.02 35.42 5.5M
2025-08-05 35.25 35.31 35.09 35.19 4.5M
2025-08-04 34.90 35.25 34.89 35.21 5.5M
2025-08-01 34.50 34.81 34.48 34.80 8.7M
2025-07-31 34.65 34.75 34.40 34.61 6.9M
2025-07-30 34.40 34.73 34.34 34.65 7.0M
2025-07-29 35.08 35.08 35.08 35.08 6.4M
2025-07-28 35.72 35.75 34.62 34.76 9.4M
2025-07-25 35.72 35.78 35.36 35.52 5.8M
2025-07-24 35.90 36.14 35.68 35.70 7.2M
2025-07-23 35.94 35.99 35.62 35.70 6.9M
2025-07-22 35.30 35.81 35.30 35.79 8.7M
2025-07-21 34.96 35.16 34.62 35.13 7.1M
2025-07-18 34.30 35.29 34.17 34.96 15.2M
2025-07-17 33.20 33.59 33.13 33.37 7.2M
2025-07-16 33.11 33.32 33.07 33.07 6.7M
2025-07-15 33.09 33.37 33.01 33.14 4.8M
2025-07-14 33.13 33.29 33.01 33.17 7.4M
2025-07-11 33.43 33.57 33.11 33.19 4.9M
2025-07-10 33.60 33.66 33.30 33.42 8.0M
2025-07-09 33.90 34.10 33.50 33.59 8.3M
2025-07-08 34.37 34.40 33.84 33.95 7.9M
2025-07-07 34.57 34.72 34.28 34.45 5.2M
2025-07-04 34.60 34.77 34.45 34.56 3.7M
2025-07-03 34.24 34.58 34.23 34.58 7.2M
2025-07-02 34.39 34.45 34.15 34.22 7.0M
2025-07-01 34.02 34.46 33.92 34.28 8.8M
2025-06-30 34.16 34.26 33.71 33.97 14.9M
2025-06-27 34.01 34.20 33.76 34.00 9.1M
2025-06-26 34.30 34.38 33.94 33.94 7.8M
2025-06-25 35.31 35.40 34.25 34.25 7.8M
2025-06-24 35.24 35.50 35.16 35.27 9.1M
2025-06-23 34.73 35.30 34.66 35.17 6.8M
2025-06-19 34.85 35.11 34.84 35.01 10.2M
2025-06-18 34.74 34.98 34.66 34.95 5.4M
2025-06-17 34.99 34.99 34.43 34.76 6.0M
2025-06-16 35.24 35.41 34.97 35.12 8.5M
2025-06-13 35.52 35.56 35.24 35.24 7.9M
2025-06-12 35.51 35.89 35.43 35.53 6.9M
2025-06-11 35.47 35.90 35.41 35.52 7.4M
2025-06-10 36.70 36.81 35.42 35.49 12.7M
2025-06-09 37.20 37.27 36.86 36.87 4.2M
2025-06-05 36.94 37.18 36.81 37.14 6.7M
2025-06-04 36.95 37.18 36.87 37.01 6.3M
2025-06-03 37.26 37.32 36.89 36.94 6.2M
2025-06-02 37.09 37.24 36.83 37.15 7.3M
2025-05-30 36.93 37.31 36.84 37.04 14.7M
2025-05-28 37.33 37.52 36.81 36.81 3.6M
2025-05-27 37.42 37.64 37.27 37.27 6.7M
2025-05-26 37.37 37.49 37.15 37.30 3.8M
2025-05-23 37.33 37.45 37.07 37.27 6.7M
2025-05-22 37.39 37.49 37.08 37.33 7.4M
2025-05-21 37.35 37.54 37.29 37.46 6.9M
2025-05-20 36.84 37.42 36.80 37.42 10.5M
2025-05-19 36.35 36.88 36.11 36.80 9.8M
2025-05-16 35.94 36.32 35.73 36.32 9.7M
2025-05-15 35.00 35.82 34.88 35.82 9.2M
2025-05-14 34.89 35.30 34.80 34.93 9.1M
2025-05-13 35.16 35.30 34.89 34.99 9.7M
2025-05-12 35.85 35.97 34.92 35.17 15.5M
2025-05-09 36.19 36.32 35.76 35.89 5.8M
2025-05-08 36.61 36.78 36.08 36.19 9.3M
2025-05-07 36.75 36.80 36.38 36.70 7.4M
2025-05-06 36.33 36.65 36.08 36.65 12.5M
2025-05-05 36.21 36.38 36.04 36.27 5.7M
2025-05-02 36.29 36.36 35.93 36.10 9.1M
2025-04-30 35.77 36.15 35.53 36.15 8.0M
2025-04-29 35.60 35.76 35.33 35.54 9.2M
2025-04-28 35.48 35.53 35.14 35.47 7.7M
2025-04-25 35.30 35.50 35.06 35.28 7.3M
2025-04-24 35.85 36.00 35.21 35.44 15.3M
2025-04-23 35.83 35.95 34.83 35.21 19.6M
2025-04-22 35.37 35.95 35.19 35.95 12.0M
2025-04-17 35.46 35.59 35.05 35.58 5.3M
2025-04-16 35.91 36.00 35.67 35.81 10.9M
2025-04-15 35.09 35.59 34.99 35.59 8.3M
2025-04-14 34.66 34.98 34.53 34.98 11.0M
2025-04-11 34.25 34.43 33.71 34.37 11.2M
2025-04-10 34.06 34.23 33.20 34.12 14.8M
2025-04-09 33.35 33.51 32.49 33.24 21.1M
2025-04-08 33.94 34.25 33.35 34.16 14.4M
2025-04-07 34.43 34.73 32.88 33.77 29.8M
2025-04-04 36.99 37.17 35.55 35.61 20.6M
2025-04-03 35.89 36.80 35.70 36.80 15.5M
2025-04-02 36.43 36.45 35.83 36.07 10.5M
2025-04-01 36.27 36.70 36.26 36.43 7.6M
2025-03-31 36.23 36.37 35.89 36.29 13.0M
2025-03-28 35.78 36.16 35.66 36.04 7.5M
2025-03-27 35.71 35.84 35.44 35.62 8.5M
2025-03-26 35.61 35.65 35.40 35.64 7.1M
2025-03-25 35.30 35.70 35.26 35.58 7.0M
2025-03-24 35.70 35.75 35.29 35.29 6.7M
2025-03-21 35.38 35.76 35.22 35.75 21.8M
2025-03-20 35.48 35.61 35.11 35.33 7.9M
2025-03-19 35.87 35.94 35.34 35.52 11.6M
2025-03-18 35.62 36.02 35.41 35.89 8.8M
2025-03-17 35.40 35.89 35.06 35.51 14.5M
2025-03-14 35.83 36.28 35.72 36.00 6.9M
2025-03-13 35.69 36.11 35.65 35.90 6.7M
2025-03-12 35.70 36.15 35.45 35.66 11.9M
2025-03-11 35.32 36.08 35.26 35.73 15.0M
2025-03-10 34.83 35.43 34.83 35.32 7.3M
2025-03-07 34.37 34.96 34.27 34.83 10.6M
2025-03-06 34.67 34.80 34.11 34.38 13.7M
2025-03-05 34.77 34.97 34.43 34.64 9.5M
2025-03-04 35.00 35.30 34.83 35.11 10.7M
2025-03-03 34.99 35.22 34.55 34.99 11.6M
2025-02-28 35.28 35.48 34.97 35.00 19.3M
2025-02-27 34.84 35.37 34.78 35.26 10.4M
2025-02-26 34.50 34.95 34.44 34.84 9.7M
2025-02-25 35.00 35.38 34.73 34.78 18.2M
2025-02-24 34.10 34.76 34.10 34.70 10.8M
2025-02-21 33.89 34.16 33.83 34.06 11.2M
2025-02-20 33.80 34.03 33.80 33.94 6.4M
2025-02-19 33.88 34.07 33.62 33.82 8.8M
2025-02-18 33.87 33.96 33.68 33.88 7.4M
2025-02-17 33.75 33.93 33.75 33.87 3.6M
2025-02-14 34.05 34.05 33.56 33.83 6.1M
2025-02-13 34.07 34.18 33.87 34.05 7.8M
2025-02-12 33.90 34.16 33.81 34.07 9.3M
2025-02-11 33.81 33.94 33.70 33.80 6.1M
2025-02-10 33.50 34.12 33.50 33.74 9.5M
2025-02-07 33.46 33.65 33.37 33.50 8.8M
2025-02-06 32.97 33.66 32.97 33.50 11.8M
2025-02-05 32.80 33.57 32.61 33.55 14.7M
2025-02-04 32.60 32.84 32.42 32.78 7.8M
2025-02-03 32.41 32.83 32.40 32.62 13.3M
2025-01-31 31.59 32.89 31.49 32.63 13.5M
2025-01-30 30.96 31.91 30.75 31.72 26.9M
2025-01-29 31.85 32.48 31.85 32.41 9.6M
2025-01-28 31.75 32.34 31.70 32.13 7.8M
2025-01-27 31.33 32.02 31.19 31.84 7.4M
2025-01-24 31.62 31.66 31.23 31.36 7.4M
2025-01-23 31.21 31.63 31.15 31.63 9.1M
2025-01-22 31.51 31.57 31.06 31.16 6.7M
2025-01-21 31.33 31.55 31.23 31.55 5.7M
2025-01-20 31.60 31.65 31.31 31.33 5.1M
2025-01-17 31.15 31.72 31.10 31.57 11.9M
2025-01-16 30.69 31.20 30.44 31.18 9.3M
2025-01-15 30.31 30.72 30.30 30.69 7.8M
2025-01-14 30.47 30.47 30.06 30.20 7.7M
2025-01-13 30.25 30.67 30.21 30.47 5.2M
2025-01-10 30.62 30.67 30.23 30.28 7.9M
2025-01-09 30.60 30.77 30.37 30.68 6.4M
2025-01-08 30.66 30.84 30.30 30.57 7.6M
2025-01-07 31.01 31.10 30.40 30.70 7.8M
2025-01-03 31.21 31.43 31.09 31.11 5.5M
2025-01-02 30.82 31.21 30.68 31.19 6.2M