Saab AB (SAABBs)

SAABBs
🏛️ 스웨덴 →
574.00
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:00 570.90 574.00 570.60 573.50 63.5K
09:01 573.30 575.00 573.30 573.40 11.6K
09:02 573.40 573.40 570.90 571.00 11.9K
09:03 571.00 571.20 570.20 570.80 14.1K
09:04 570.50 570.90 569.10 570.20 12.4K
09:05 570.10 570.30 569.10 569.80 5.8K
09:06 570.00 571.10 570.00 570.50 6.3K
09:07 570.90 571.50 570.00 571.50 3.1K
09:08 571.60 572.40 570.90 572.40 3.9K
09:09 572.40 572.40 569.40 569.80 23.7K
09:10 569.30 569.30 568.20 568.50 14.2K
09:11 568.20 568.50 567.40 567.50 12.6K
09:12 567.20 568.30 567.10 567.10 3.8K
09:13 567.60 568.30 567.60 568.00 4.9K
09:14 567.80 567.80 566.60 567.60 10.7K
09:15 567.40 567.60 567.10 567.30 3.5K
09:16 567.50 567.50 566.10 566.20 3.9K
09:17 565.50 565.60 564.50 564.50 14.9K
09:18 564.50 564.60 563.90 563.90 6.4K
09:19 563.60 565.20 563.60 565.20 15.5K
09:20 565.30 565.60 565.00 565.00 4.9K
09:21 565.00 565.00 564.50 565.00 6.9K
09:22 565.10 565.10 564.40 565.00 4.5K
09:23 565.20 565.90 565.20 565.70 7.8K
09:24 565.60 566.40 565.50 566.30 2.5K
09:25 566.40 566.40 566.10 566.40 5.6K
09:26 566.50 566.50 566.00 566.40 7.1K
09:27 566.50 567.10 566.50 567.10 2.8K
09:28 567.20 567.20 566.00 566.40 14.3K
09:29 566.30 566.50 566.30 566.50 7.7K
09:30 566.30 566.80 566.30 566.60 6.7K
09:31 566.60 566.90 566.40 566.50 3.6K
09:32 566.50 566.70 566.40 566.70 2.5K
09:33 566.70 567.00 566.60 566.90 1.7K
09:34 567.00 567.40 567.00 567.10 4.0K
09:35 567.60 567.90 567.30 567.70 6.1K
09:36 568.00 568.00 567.40 567.50 6.1K
09:37 567.50 568.00 567.30 567.30 12.9K
09:38 567.70 568.00 567.50 567.90 2.3K
09:39 567.90 568.10 567.90 568.10 0.8K
09:40 567.80 568.00 567.00 567.00 7.4K
09:41 566.90 567.40 566.50 566.50 8.0K
09:42 566.70 567.00 566.50 566.90 0.8K
09:43 566.60 567.00 566.60 566.60 1.5K
09:44 567.00 567.90 566.70 567.90 8.4K
09:45 567.60 567.70 567.00 567.40 1.2K
09:46 567.80 567.80 567.60 567.60 0.2K
09:47 567.50 568.00 567.50 568.00 2.2K
09:48 568.10 568.10 567.80 568.10 1.3K
09:49 568.00 568.00 567.00 567.00 12.1K
09:50 567.00 567.30 566.90 566.90 1.5K
09:51 567.00 567.20 566.80 567.20 1.3K
09:52 566.70 567.60 566.70 567.50 0.5K
09:53 567.40 567.60 567.20 567.50 0.7K
09:54 567.50 567.80 567.50 567.80 0.8K
09:55 567.80 568.50 567.60 568.20 9.3K
09:56 568.20 568.40 568.20 568.40 0.9K
09:57 567.90 568.00 567.80 568.00 0.0K
09:58 568.00 568.40 568.00 568.40 0.6K
09:59 568.30 568.50 568.30 568.50 1.4K
10:00 568.20 568.40 567.70 568.00 2.1K
10:01 568.10 569.50 568.10 569.30 11.3K
10:02 569.20 569.40 568.70 568.80 3.0K
10:03 568.80 568.80 568.70 568.80 1.5K
10:04 568.70 568.90 568.60 568.70 3.7K
10:05 568.80 568.90 568.70 568.90 0.3K
10:06 568.40 568.40 568.00 568.00 5.5K
10:07 568.20 568.20 567.80 568.20 0.8K
10:08 568.20 568.30 568.20 568.30 0.2K
10:09 568.00 568.00 567.60 567.80 2.0K
10:10 567.80 567.90 567.50 567.90 4.8K
10:11 567.90 567.90 567.60 567.60 3.0K
10:12 567.90 568.40 567.90 568.40 0.2K
10:13 568.50 568.60 568.40 568.40 0.2K
10:14 568.50 568.80 568.50 568.80 0.1K
10:15 568.80 569.20 568.70 569.20 3.6K
10:16 569.40 569.80 569.40 569.50 0.4K
10:17 569.70 569.90 569.40 569.40 7.3K
10:18 569.50 569.90 569.40 569.70 3.5K
10:19 569.70 570.60 569.60 570.40 6.8K
10:20 570.40 570.60 570.30 570.60 2.8K
10:21 570.80 571.40 570.80 571.30 2.8K
10:22 571.40 571.70 571.30 571.30 2.5K
10:23 571.00 571.20 570.50 570.60 4.2K
10:24 570.80 570.90 570.70 570.70 0.1K
10:25 570.90 571.10 570.70 571.10 4.4K
10:26 570.80 570.90 570.70 570.90 1.3K
10:27 570.60 570.90 570.60 570.90 3.3K
10:28 570.70 571.40 570.50 571.40 4.8K
10:29 571.50 572.70 571.50 572.70 22.0K
10:30 572.70 572.70 572.10 572.20 3.0K
10:31 572.20 572.30 571.80 571.90 2.0K
10:32 571.90 572.50 571.90 572.30 4.2K
10:33 572.30 572.40 572.00 572.10 4.0K
10:34 572.20 572.20 572.10 572.10 0.3K
10:35 571.90 572.50 571.90 572.40 8.3K
10:36 572.50 572.60 572.00 572.10 3.3K
10:37 572.00 572.60 572.00 572.60 1.2K
10:38 572.60 572.70 572.50 572.60 15.8K
10:39 572.90 572.90 572.50 572.50 2.4K
10:40 572.20 572.50 572.20 572.30 2.3K
10:41 572.30 572.30 571.80 571.80 8.6K
10:42 572.00 572.10 572.00 572.10 3.6K
10:43 572.10 572.30 572.10 572.30 1.5K
10:44 572.30 572.80 572.30 572.80 0.9K
10:45 572.80 572.80 572.60 572.60 0.7K
10:46 572.40 572.70 572.40 572.70 1.4K
10:47 572.70 572.70 572.60 572.60 0.4K
10:48 572.50 572.50 572.30 572.30 1.1K
10:49 572.30 572.50 572.10 572.10 2.4K
10:50 572.10 572.10 571.80 571.90 2.8K
10:51 572.00 572.10 571.90 572.10 3.8K
10:52 572.40 572.40 572.10 572.10 0.5K
10:53 572.10 572.40 572.00 572.40 2.8K
10:54 572.50 572.50 572.10 572.20 0.9K
10:55 572.40 572.40 572.30 572.30 0.2K
10:56 572.20 572.40 572.20 572.40 4.0K
10:57 572.50 573.00 572.50 572.90 18.3K
10:58 572.90 573.10 572.90 573.10 0.1K
10:59 573.10 573.10 572.70 572.90 3.5K
11:00 572.90 573.20 572.90 573.20 2.0K
11:01 573.20 573.20 572.80 572.80 1.3K
11:02 572.80 572.80 572.60 572.60 1.4K
11:03 572.60 572.90 572.20 572.20 0.7K
11:04 572.10 572.40 572.10 572.30 0.9K
11:05 572.20 572.20 571.10 571.10 4.8K
11:06 571.00 571.20 570.60 570.60 8.8K
11:07 570.50 570.90 570.50 570.50 1.7K
11:08 570.70 571.00 570.20 571.00 3.9K
11:09 570.90 570.90 570.40 570.40 1.4K
11:10 570.70 570.90 570.30 570.90 1.0K
11:11 571.00 571.10 571.00 571.00 2.3K
11:12 571.20 571.20 570.70 571.00 2.3K
11:13 570.90 571.50 570.90 571.30 3.3K
11:14 571.60 571.60 571.20 571.30 7.5K
11:15 571.00 571.30 571.00 571.20 1.3K
11:16 570.90 571.00 570.90 570.90 2.2K
11:17 570.70 571.30 570.70 571.30 4.5K
11:18 571.00 571.00 570.60 570.60 0.3K
11:19 570.80 571.00 570.50 571.00 0.5K
11:20 570.90 570.90 570.80 570.80 0.6K
11:21 571.10 571.20 571.10 571.10 0.5K
11:22 570.90 570.90 570.30 570.30 2.1K
11:23 570.00 571.00 570.00 571.00 2.4K
11:24 571.00 571.00 570.60 570.90 0.4K
11:25 570.70 570.90 570.70 570.90 0.0K
11:26 571.00 571.00 570.80 571.00 0.5K
11:27 571.10 571.10 571.10 571.10 0.2K
11:28 571.10 571.10 570.90 570.90 0.1K
11:29 570.90 571.10 570.90 571.10 1.2K
11:30 571.10 571.70 571.10 571.70 1.7K
11:31 571.70 571.70 571.60 571.60 1.6K
11:32 571.70 571.70 571.70 571.70 0.3K
11:33 571.70 571.90 571.70 571.90 2.5K
11:34 571.80 572.20 571.80 572.00 1.1K
11:35 572.20 572.20 572.10 572.10 0.7K
11:36 572.30 572.30 572.20 572.20 0.6K
11:37 572.20 572.20 571.70 571.70 2.3K
11:38 571.60 571.70 571.50 571.60 0.1K
11:39 571.60 571.60 571.60 571.60 1.0K
11:40 571.60 571.70 571.20 571.40 1.1K
11:41 571.70 571.70 571.40 571.40 1.2K
11:42 571.30 571.30 571.10 571.10 0.1K
11:43 570.90 570.90 570.90 570.90 0.9K
11:44 571.40 571.50 571.40 571.50 0.2K
11:45 571.50 571.70 571.50 571.50 0.1K
11:46 571.70 571.80 571.60 571.80 0.2K
11:47 571.90 572.00 571.90 572.00 0.4K
11:48 572.00 572.10 572.00 572.10 0.9K
11:49 572.20 572.20 572.00 572.10 0.6K
11:50 571.80 572.10 571.80 571.90 0.4K
11:51 571.80 571.80 571.80 571.80 0.7K
11:52 572.00 572.50 572.00 572.50 3.6K
11:53 572.40 572.40 572.40 572.40 0.3K
11:54 572.60 572.60 572.60 572.60 0.0K
11:55 572.60 572.70 572.50 572.70 0.5K
11:56 572.70 572.90 572.60 572.80 1.4K
11:57 572.80 572.80 572.80 572.80 0.0K
11:59 572.80 572.80 572.50 572.50 1.6K
12:00 572.40 572.40 571.20 572.00 1.5K
12:01 572.40 572.50 572.20 572.20 0.8K
12:02 572.60 572.70 572.20 572.30 3.0K
12:03 572.60 572.60 572.40 572.60 0.5K
12:04 572.70 573.00 572.50 573.00 1.2K
12:05 573.00 573.30 573.00 573.10 3.6K
12:06 573.00 573.00 572.70 572.70 0.8K
12:07 572.90 572.90 572.60 572.90 3.3K
12:08 572.80 572.80 572.30 572.30 0.9K
12:09 572.50 572.80 572.40 572.70 0.7K
12:10 572.60 573.00 572.60 572.80 2.3K
12:11 572.70 573.00 572.70 572.80 7.2K
12:12 573.10 573.10 573.10 573.10 0.0K
12:13 573.00 573.00 572.40 572.70 1.5K
12:14 572.70 572.80 572.70 572.80 0.2K
12:15 572.60 572.70 572.40 572.70 0.2K
12:16 572.60 572.60 572.40 572.40 1.0K
12:17 572.50 572.60 572.40 572.60 1.7K
12:18 572.60 572.80 572.60 572.80 1.9K
12:19 572.90 573.10 572.90 573.10 1.2K
12:20 573.30 573.30 573.30 573.30 0.2K
12:21 573.30 573.60 573.30 573.30 3.3K
12:22 573.30 573.50 573.30 573.50 0.5K
12:23 573.50 573.50 573.30 573.40 0.2K
12:24 573.40 573.40 573.10 573.20 1.5K
12:25 573.10 573.30 573.10 573.30 1.3K
12:26 573.20 573.50 573.20 573.50 9.1K
12:27 573.50 573.60 573.50 573.50 0.4K
12:28 573.60 573.70 573.50 573.60 2.4K
12:29 573.70 573.70 573.20 573.20 2.0K
12:30 573.10 573.50 572.90 573.50 7.1K
12:31 573.60 573.60 573.60 573.60 0.1K
12:32 573.60 573.70 573.60 573.70 0.6K
12:33 573.50 574.00 573.50 574.00 7.0K
12:34 574.10 574.20 574.00 574.20 4.7K
12:35 574.00 574.00 573.90 574.00 1.8K
12:36 573.90 574.00 573.90 574.00 1.8K
12:37 574.00 575.00 574.00 574.70 13.9K
12:38 574.50 574.60 574.20 574.20 0.9K
12:39 574.10 574.20 574.10 574.20 1.7K
12:40 574.20 574.60 574.10 574.60 1.8K
12:41 574.60 574.60 574.30 574.50 0.6K
12:42 574.50 574.60 574.30 574.30 0.7K
12:43 574.60 574.60 574.50 574.50 0.3K
12:44 574.40 574.40 574.20 574.30 0.4K
12:45 574.40 574.60 574.30 574.60 1.6K
12:46 574.60 574.70 574.60 574.70 0.5K
12:47 574.70 574.70 574.40 574.40 1.2K
12:48 574.50 574.60 574.30 574.60 0.4K
12:49 574.60 574.60 574.10 574.50 2.4K
12:50 574.50 575.30 574.50 575.20 25.6K
12:51 575.10 575.20 574.90 574.90 2.7K
12:52 575.00 575.30 575.00 575.10 0.2K
12:53 575.30 575.30 575.10 575.10 4.5K
12:54 575.20 575.20 575.20 575.20 0.0K
12:55 575.00 575.20 574.90 574.90 0.5K
12:56 575.00 575.00 574.90 575.00 1.7K
12:57 574.80 575.00 574.70 575.00 1.8K
12:58 575.00 575.10 574.90 575.10 2.9K
12:59 575.10 575.70 575.00 575.70 4.5K
13:00 575.50 575.70 575.50 575.70 2.3K
13:01 575.70 575.70 575.60 575.70 2.3K
13:02 575.70 575.70 575.70 575.70 0.8K
13:03 575.70 576.40 575.60 576.40 12.8K
13:04 576.20 576.70 576.20 576.70 1.9K
13:05 576.50 576.50 576.20 576.50 0.4K
13:06 576.50 576.50 576.40 576.50 0.4K
13:07 576.30 576.30 576.30 576.30 1.2K
13:08 576.30 576.40 576.20 576.40 0.7K
13:09 576.40 576.40 576.10 576.20 1.9K
13:10 576.10 576.20 576.00 576.10 0.9K
13:11 576.10 576.10 576.00 576.10 0.9K
13:12 576.20 576.30 576.10 576.10 3.3K
13:13 576.10 576.20 576.00 576.20 3.2K
13:14 576.10 576.20 576.00 576.20 5.5K
13:15 575.90 576.30 575.90 576.30 2.3K
13:16 576.40 576.40 575.80 575.80 1.3K
13:17 575.80 576.00 575.80 576.00 0.8K
13:18 575.90 576.00 575.70 575.70 1.3K
13:19 575.60 575.90 575.60 575.90 1.6K
13:20 575.90 576.20 575.90 575.90 2.1K
13:21 575.90 576.00 575.70 575.70 0.4K
13:22 575.70 576.00 575.60 575.90 1.3K
13:23 575.90 576.50 575.90 576.50 3.5K
13:24 576.50 576.80 576.50 576.70 2.1K
13:25 576.60 576.80 576.50 576.60 0.8K
13:26 576.70 576.70 576.50 576.70 0.9K
13:27 576.70 577.30 576.70 577.30 5.5K
13:28 577.10 577.30 577.10 577.30 0.7K
13:29 577.20 577.30 577.20 577.30 0.1K
13:30 577.30 577.30 577.30 577.30 0.1K
13:31 577.30 577.40 577.10 577.20 1.3K
13:32 577.30 577.40 577.00 577.20 9.5K
13:33 577.40 577.40 577.20 577.40 1.0K
13:34 577.20 577.20 577.00 577.20 0.5K
13:35 577.20 577.20 576.90 576.90 1.2K
13:36 576.80 576.80 576.40 576.60 2.6K
13:37 576.70 576.70 576.40 576.50 1.2K
13:38 576.20 576.60 576.20 576.60 0.8K
13:39 576.60 576.70 575.80 575.80 2.1K
13:40 575.60 575.90 575.60 575.60 0.6K
13:41 575.50 576.00 575.50 575.90 2.2K
13:42 575.60 576.10 575.60 575.60 1.9K
13:43 575.50 575.50 575.20 575.20 1.9K
13:44 575.20 575.40 575.20 575.30 1.8K
13:45 575.10 575.40 575.10 575.40 0.7K
13:46 575.40 575.50 575.40 575.50 0.8K
13:47 575.50 576.00 575.50 575.90 1.7K
13:48 576.00 576.00 575.80 575.80 0.6K
13:49 575.70 575.70 575.60 575.60 0.5K
13:50 575.50 575.90 575.50 575.60 4.1K
13:51 575.60 575.90 575.60 575.90 0.4K
13:52 575.90 575.90 575.60 575.60 0.1K
13:53 575.80 575.80 575.50 575.60 1.5K
13:54 575.40 575.80 575.40 575.80 0.9K
13:55 575.80 575.80 575.80 575.80 0.2K
13:56 575.70 575.90 575.60 575.60 0.4K
13:57 575.80 576.00 575.60 576.00 1.1K
13:58 576.40 576.60 576.40 576.40 0.8K
13:59 576.50 576.50 576.40 576.40 0.5K
14:00 576.40 576.60 576.40 576.50 2.6K
14:01 576.40 576.70 576.40 576.40 0.1K
14:02 576.60 576.60 576.40 576.40 0.7K
14:03 576.10 576.10 576.10 576.10 0.9K
14:04 576.30 576.40 576.30 576.40 0.2K
14:05 576.40 576.80 576.40 576.80 0.2K
14:06 576.80 576.90 576.80 576.90 0.7K
14:07 576.70 576.70 576.70 576.70 0.0K
14:08 576.80 577.00 576.70 577.00 0.2K
14:09 576.80 577.00 576.80 577.00 0.2K
14:10 576.80 577.10 576.80 576.90 2.2K
14:11 577.10 577.10 576.70 576.80 1.7K
14:12 576.80 576.90 576.70 576.80 0.5K
14:13 576.90 577.00 576.90 577.00 0.1K
14:14 576.80 577.00 576.80 576.80 1.5K
14:15 576.90 576.90 576.70 576.70 0.2K
14:16 576.90 576.90 576.70 576.70 1.0K
14:17 577.00 577.00 576.60 576.90 1.7K
14:18 576.80 576.80 576.60 576.60 0.6K
14:19 576.60 576.70 576.40 576.40 2.7K
14:20 576.50 576.60 576.30 576.50 0.9K
14:21 576.80 576.80 576.60 576.60 0.2K
14:22 576.80 576.80 576.80 576.80 0.3K
14:23 576.70 576.70 576.60 576.60 0.9K
14:24 576.60 576.60 576.60 576.60 0.1K
14:25 576.50 576.90 576.50 576.70 5.5K
14:26 576.90 576.90 576.60 576.70 0.4K
14:27 576.60 576.90 576.60 576.80 1.6K
14:28 576.90 576.90 576.60 576.60 0.9K
14:29 576.60 576.90 576.60 576.60 1.1K
14:30 576.60 576.80 576.50 576.50 1.4K
14:31 576.70 576.90 576.70 576.90 1.4K
14:32 576.90 577.40 576.90 577.20 7.5K
14:33 577.40 577.50 577.30 577.50 2.4K
14:34 577.50 577.70 577.20 577.50 4.8K
14:35 577.70 577.80 577.70 577.80 1.5K
14:36 577.50 577.80 577.50 577.50 2.1K
14:37 577.50 577.50 576.70 576.70 2.4K
14:38 576.60 577.30 576.60 577.30 2.4K
14:39 577.60 577.60 577.20 577.20 3.3K
14:40 577.20 577.40 577.20 577.40 0.9K
14:41 577.40 577.50 577.30 577.30 2.8K
14:42 577.50 577.60 577.20 577.40 4.4K
14:43 577.50 577.70 577.40 577.70 2.5K
14:44 577.70 577.90 577.60 577.60 3.2K
14:45 577.60 577.60 577.40 577.60 4.7K
14:46 577.40 577.60 577.40 577.50 1.3K
14:47 577.50 577.60 577.20 577.60 5.0K
14:48 577.50 577.60 577.50 577.60 0.8K
14:49 577.70 577.70 577.50 577.60 0.8K
14:50 577.50 577.90 577.50 577.50 5.6K
14:51 577.60 577.90 577.60 577.80 3.8K
14:52 577.70 577.70 577.50 577.70 0.3K
14:53 577.70 577.70 577.40 577.60 2.9K
14:54 577.70 578.00 577.70 578.00 8.6K
14:55 578.00 578.20 577.80 577.80 2.1K
14:56 577.80 578.00 577.70 578.00 0.7K
14:57 577.70 577.90 577.60 577.90 1.2K
14:58 577.80 577.90 577.70 577.90 0.4K
14:59 577.70 577.90 577.70 577.70 1.9K
15:00 577.70 577.80 577.70 577.80 0.3K
15:01 577.70 577.70 577.50 577.70 0.1K
15:02 577.50 577.50 577.20 577.20 3.8K
15:03 577.10 577.40 577.10 577.40 1.5K
15:04 577.20 577.20 577.20 577.20 0.8K
15:05 577.10 577.30 577.00 577.10 1.7K
15:06 577.30 577.50 577.30 577.50 0.9K
15:07 577.60 577.60 577.10 577.10 0.3K
15:08 577.10 577.20 577.10 577.10 0.4K
15:09 577.00 577.10 576.70 576.70 1.4K
15:10 576.50 576.50 576.10 576.10 2.2K
15:11 576.50 577.00 576.50 577.00 1.7K
15:12 576.80 577.20 576.80 577.20 1.9K
15:13 577.30 577.50 577.20 577.50 0.2K
15:14 577.60 578.60 577.60 578.60 4.9K
15:15 578.40 578.60 578.40 578.40 1.0K
15:16 578.60 578.90 578.40 578.80 2.1K
15:17 579.20 579.40 579.10 579.40 22.2K
15:18 579.40 579.40 579.10 579.30 2.8K
15:19 579.60 579.60 578.60 578.60 16.4K
15:20 578.90 579.00 578.60 578.60 3.7K
15:21 578.80 578.80 578.60 578.70 2.5K
15:22 578.50 579.10 578.50 579.10 3.5K
15:23 579.00 579.70 578.90 579.70 5.8K
15:24 579.60 579.60 579.30 579.30 2.3K
15:25 579.60 579.60 579.30 579.60 1.4K
15:26 580.20 580.70 579.80 579.80 46.7K
15:27 580.10 580.20 579.60 579.60 5.4K
15:28 579.80 579.80 579.40 579.40 2.5K
15:29 579.30 579.60 579.00 579.00 2.3K
15:30 579.20 579.60 579.10 579.20 2.4K
15:31 579.40 579.40 578.70 578.90 3.8K
15:32 579.20 579.20 578.70 578.70 2.3K
15:33 578.80 578.90 578.60 578.60 2.1K
15:34 578.70 579.20 578.60 579.20 1.7K
15:35 579.50 579.50 579.10 579.30 1.9K
15:36 579.30 579.60 579.10 579.20 2.3K
15:37 579.20 579.20 578.60 578.80 3.9K
15:38 578.50 578.60 577.90 577.90 8.7K
15:39 577.60 577.60 576.90 576.90 8.4K
15:40 576.60 577.20 576.50 577.00 5.0K
15:41 577.00 577.00 576.40 576.50 4.6K
15:42 576.70 577.30 576.70 577.20 4.8K
15:43 577.10 577.40 576.80 576.80 5.1K
15:44 576.60 576.60 576.30 576.30 1.5K
15:45 576.00 576.10 575.30 575.30 8.3K
15:46 575.10 575.30 575.00 575.00 4.4K
15:47 575.00 575.60 575.00 575.40 5.5K
15:48 575.50 576.20 575.50 576.20 2.3K
15:49 576.80 576.90 576.30 576.30 3.6K
15:50 576.60 577.00 576.60 576.80 4.0K
15:51 576.80 577.10 576.70 576.90 8.7K
15:52 576.90 576.90 576.40 576.40 6.9K
15:53 576.30 576.40 575.80 575.80 0.8K
15:54 575.70 575.90 575.70 575.90 3.5K
15:55 576.10 576.20 575.80 576.20 6.2K
15:56 576.30 576.30 575.80 575.80 3.7K
15:57 575.30 575.50 575.20 575.50 0.4K
15:58 575.40 576.10 575.40 576.10 3.0K
15:59 576.00 576.50 576.00 576.40 0.8K
16:00 576.10 576.40 576.00 576.00 4.0K
16:01 575.90 576.30 575.80 576.20 1.9K
16:02 576.40 576.70 576.00 576.20 1.5K
16:03 575.70 576.10 575.70 576.00 1.9K
16:04 575.80 575.90 575.60 575.80 1.4K
16:05 575.50 575.60 575.20 575.30 1.6K
16:06 575.30 575.30 574.40 574.40 4.3K
16:07 574.40 574.40 574.00 574.40 9.5K
16:08 573.90 573.90 573.50 573.50 2.8K
16:09 573.70 574.90 573.70 574.70 4.9K
16:10 574.80 574.80 574.30 574.50 1.7K
16:11 574.60 574.60 574.20 574.30 3.0K
16:12 574.30 574.80 574.30 574.80 1.2K
16:13 574.90 574.90 574.60 574.80 16.7K
16:14 574.60 575.60 574.60 575.60 8.0K
16:15 575.50 575.70 575.50 575.50 2.4K
16:16 575.80 576.70 575.80 576.70 8.3K
16:17 576.60 577.00 576.60 576.70 15.0K
16:18 577.50 577.50 577.10 577.20 3.8K
16:19 577.10 577.10 576.90 576.90 4.5K
16:20 576.80 576.90 576.80 576.90 0.6K
16:21 577.20 577.20 577.20 577.20 4.7K
16:22 577.30 578.00 577.30 578.00 1.8K
16:23 578.30 578.30 577.40 577.40 7.1K
16:24 577.40 577.40 577.30 577.30 0.1K
16:25 577.30 577.50 577.00 577.10 1.5K
16:26 577.00 577.30 577.00 577.00 1.6K
16:27 577.00 577.20 577.00 577.20 0.5K
16:28 577.10 577.10 576.60 576.70 5.1K
16:29 576.30 576.60 576.30 576.60 3.5K
16:30 576.60 576.60 576.10 576.40 1.6K
16:31 576.30 576.30 576.00 576.10 2.2K
16:32 575.80 575.80 574.80 575.20 11.2K
16:33 575.30 575.50 575.20 575.20 2.2K
16:34 575.30 575.30 575.00 575.00 1.1K
16:35 574.90 575.10 574.40 574.50 1.9K
16:36 574.60 574.80 574.50 574.70 3.4K
16:37 574.50 574.60 574.30 574.60 2.3K
16:38 574.50 574.90 574.50 574.90 0.3K
16:39 574.80 574.90 574.80 574.90 0.8K
16:40 574.90 575.00 574.80 574.90 2.8K
16:41 575.00 575.30 575.00 575.30 0.3K
16:42 575.50 575.60 575.20 575.60 3.2K
16:43 575.80 576.10 575.70 576.00 1.1K
16:44 575.90 576.40 575.90 576.40 3.7K
16:45 576.50 576.50 576.40 576.40 1.4K
16:46 576.60 576.70 576.60 576.60 2.7K
16:47 576.60 576.60 576.60 576.60 0.4K
16:48 576.70 576.70 576.60 576.60 1.3K
16:49 576.70 576.70 576.40 576.50 1.3K
16:50 576.50 576.70 576.50 576.70 0.5K
16:51 576.80 576.80 576.50 576.50 1.2K
16:52 576.60 576.60 575.30 575.50 14.1K
16:53 575.50 575.50 575.10 575.10 6.0K
16:54 575.00 575.20 575.00 575.00 2.8K
16:55 575.20 575.40 574.70 574.70 7.7K
16:56 574.90 574.90 574.40 574.40 1.0K
16:57 574.50 574.60 574.40 574.60 1.1K
16:58 574.40 574.60 574.40 574.60 1.1K
16:59 574.60 574.60 573.00 573.20 24.8K
17:00 573.30 573.30 572.20 573.00 4.2K
17:01 573.30 573.30 572.80 572.80 3.4K
17:02 572.90 573.30 572.90 573.30 2.2K
17:03 573.10 573.10 572.80 573.00 4.5K
17:04 572.60 572.90 572.50 572.50 3.2K
17:05 572.90 572.90 572.30 572.40 2.1K
17:06 572.50 573.00 572.40 572.70 6.1K
17:07 572.70 572.70 571.90 571.90 8.5K
17:08 572.10 572.10 571.90 572.00 10.0K
17:09 572.00 572.20 571.80 572.00 5.4K
17:10 572.10 572.10 571.80 571.90 2.2K
17:11 571.80 572.40 571.70 572.10 12.2K
17:12 572.00 572.30 571.90 571.90 2.4K
17:13 571.90 571.90 571.80 571.80 3.0K
17:14 571.80 571.80 571.20 571.20 3.2K
17:15 571.20 571.30 571.10 571.10 2.6K
17:16 571.10 571.60 571.10 571.60 3.7K
17:17 571.40 572.00 571.20 571.70 3.3K
17:18 572.00 572.00 571.70 571.80 0.8K
17:19 571.80 572.60 571.70 572.60 9.5K
17:20 572.80 572.80 572.20 572.20 11.2K
17:21 572.40 572.90 572.30 572.90 6.6K
17:22 572.80 573.60 572.80 573.40 4.0K
17:23 573.40 573.70 572.90 573.30 8.5K
17:24 573.50 574.00 573.50 573.70 5.8K
17:30 574.00 574.00 574.00 574.00 548.4K
날짜 시가 고가 저가 종가 거래량
2025-09-26 571.00 580.90 563.50 574.00 2.3M
2025-09-25 559.90 575.00 556.60 573.10 2.5M
2025-09-24 546.00 565.00 546.00 563.60 3.3M
2025-09-23 559.00 561.20 531.70 534.30 2.7M
2025-09-22 529.00 555.60 529.00 554.30 4.7M
2025-09-19 508.30 529.20 506.20 527.00 4.3M
2025-09-18 505.00 512.60 501.60 508.40 2.8M
2025-09-17 519.90 533.30 514.00 516.00 2.4M
2025-09-16 533.60 543.50 516.10 517.70 2.4M
2025-09-15 519.00 534.50 512.80 534.50 2.4M
2025-09-12 535.00 540.70 532.60 537.10 2.0M
2025-09-11 520.40 534.40 514.70 532.60 2.6M
2025-09-10 518.40 523.50 507.70 520.80 2.5M
2025-09-09 502.40 511.50 492.60 509.90 2.8M
2025-09-08 518.40 527.00 513.60 522.20 1.5M
2025-09-05 505.80 519.20 504.40 514.50 1.8M
2025-09-04 517.40 517.50 495.00 505.90 3.6M
2025-09-03 535.00 539.50 525.00 532.00 1.7M
2025-09-02 538.50 540.80 523.00 530.30 1.7M
2025-09-01 536.80 542.30 533.80 540.10 1.2M
2025-08-29 537.50 551.80 534.40 535.20 2.6M
2025-08-28 537.20 543.30 530.00 539.10 1.9M
2025-08-27 538.00 542.50 532.20 536.80 1.8M
2025-08-26 536.30 539.10 528.60 538.80 2.5M
2025-08-25 518.80 536.00 518.80 535.00 2.6M
2025-08-22 511.50 522.80 511.50 518.20 1.8M
2025-08-21 506.40 512.90 504.70 509.00 2.0M
2025-08-20 485.00 502.50 480.00 498.45 2.0M
2025-08-19 524.30 526.00 486.85 495.40 6.0M
2025-08-18 517.10 535.80 511.20 532.80 3.3M
2025-08-15 521.50 527.00 502.40 510.00 2.3M
2025-08-14 498.85 524.10 497.85 520.60 2.5M
2025-08-13 506.90 513.70 498.90 499.55 1.7M
2025-08-12 495.30 507.20 495.30 503.80 1.5M
2025-08-11 492.70 498.90 484.80 498.60 3.0M
2025-08-08 520.60 529.20 498.40 503.40 2.9M
2025-08-07 532.30 538.90 515.00 522.70 3.4M
2025-08-06 535.00 541.80 527.00 541.80 1.8M
2025-08-05 533.20 547.70 529.60 534.40 1.8M
2025-08-04 526.20 534.50 523.00 526.30 1.3M
2025-08-01 530.60 531.60 517.40 526.20 1.6M
2025-07-31 534.00 537.30 528.90 533.70 1.7M
2025-07-30 526.00 536.70 521.50 530.60 1.8M
2025-07-29 525.90 525.90 525.90 525.90 1.7M
2025-07-28 520.00 520.70 504.10 509.90 2.8M
2025-07-25 532.20 538.50 526.80 530.00 1.6M
2025-07-24 541.00 554.10 529.00 532.20 2.8M
2025-07-23 523.90 547.80 514.50 541.00 4.0M
2025-07-22 521.20 531.70 513.00 521.40 3.3M
2025-07-21 542.90 545.70 506.60 528.10 6.6M
2025-07-18 498.00 564.30 497.85 559.20 10.1M
2025-07-17 473.65 483.65 470.30 480.30 2.0M
2025-07-16 485.10 486.75 472.00 473.80 2.0M
2025-07-15 490.00 490.05 479.80 485.25 2.3M
2025-07-14 487.00 492.20 480.40 491.40 1.8M
2025-07-11 487.30 499.60 483.80 489.20 2.4M
2025-07-10 494.00 494.00 481.00 489.15 2.7M
2025-07-09 483.00 495.00 478.25 495.00 2.9M
2025-07-08 498.65 500.30 482.45 486.50 2.8M
2025-07-07 492.00 499.50 481.45 499.50 2.3M
2025-07-04 491.05 497.10 485.05 494.00 2.0M
2025-07-03 489.05 494.90 477.55 491.05 2.9M
2025-07-02 494.25 495.85 473.65 488.15 3.9M
2025-07-01 529.60 529.90 491.60 491.60 4.2M
2025-06-30 514.00 530.80 513.30 527.60 3.6M
2025-06-27 528.80 535.00 506.00 511.20 4.2M
2025-06-26 490.15 521.00 488.15 521.00 4.0M
2025-06-25 474.40 491.70 474.40 490.10 2.6M
2025-06-24 478.00 488.75 468.45 472.80 3.3M
2025-06-23 490.00 492.20 471.05 482.70 3.6M
2025-06-19 499.35 519.20 490.20 492.10 7.2M
2025-06-18 484.45 501.90 483.70 495.60 4.1M
2025-06-17 468.60 485.95 459.15 485.35 3.3M
2025-06-16 463.00 474.15 462.65 468.60 3.4M
2025-06-13 454.15 464.40 452.00 460.00 3.1M
2025-06-12 452.80 457.95 440.50 447.40 2.1M
2025-06-11 429.10 447.05 426.60 446.70 4.0M
2025-06-10 462.40 463.85 428.05 429.85 6.2M
2025-06-09 506.20 506.60 472.45 474.70 5.5M
2025-06-05 488.00 513.00 485.15 511.40 3.8M
2025-06-04 501.00 502.40 480.90 487.25 3.7M
2025-06-03 488.20 501.00 479.55 497.65 2.9M
2025-06-02 486.90 499.35 480.05 486.75 3.6M
2025-05-30 494.00 494.95 482.60 484.55 3.4M
2025-05-28 480.30 494.00 480.20 489.00 2.0M
2025-05-27 474.80 477.40 456.05 477.00 3.1M
2025-05-26 469.95 479.10 469.65 472.70 1.7M
2025-05-23 465.00 472.25 455.05 466.35 2.7M
2025-05-22 462.95 466.00 458.75 463.40 1.8M
2025-05-21 454.85 463.95 447.15 462.15 2.8M
2025-05-20 457.15 458.15 442.10 454.00 3.2M
2025-05-19 448.90 459.00 443.40 459.00 2.3M
2025-05-16 446.15 455.00 444.20 448.90 2.3M
2025-05-15 433.25 451.40 432.00 444.90 2.4M
2025-05-14 425.10 436.05 422.10 430.90 2.6M
2025-05-13 431.30 435.80 425.30 426.55 2.3M
2025-05-12 444.00 445.00 421.80 433.65 3.8M
2025-05-09 464.65 465.90 447.75 449.80 2.8M
2025-05-08 458.70 466.30 451.90 465.15 2.4M
2025-05-07 464.20 467.05 450.70 455.35 2.1M
2025-05-06 464.35 467.30 447.10 456.05 2.8M
2025-05-05 463.00 466.85 458.20 462.00 1.9M
2025-05-02 450.00 463.00 444.55 463.00 3.0M
2025-04-30 439.20 447.90 436.00 447.90 1.8M
2025-04-29 426.85 439.40 420.95 437.60 3.3M
2025-04-28 429.30 434.25 416.60 421.30 3.2M
2025-04-25 412.70 450.00 403.55 426.15 6.2M
2025-04-24 414.00 425.45 410.00 425.45 2.0M
2025-04-23 437.80 438.65 415.00 421.85 3.8M
2025-04-22 442.65 449.50 433.10 438.10 2.7M
2025-04-17 442.00 444.55 434.30 440.05 1.3M
2025-04-16 445.80 448.30 435.50 441.50 3.0M
2025-04-15 430.00 447.20 430.00 445.90 3.4M
2025-04-14 419.50 429.55 411.65 429.55 3.3M
2025-04-11 410.95 418.95 403.25 413.90 4.1M
2025-04-10 418.00 419.60 396.75 410.20 5.7M
2025-04-09 391.45 399.95 381.15 394.15 4.9M
2025-04-08 382.15 409.00 381.75 400.45 7.1M
2025-04-07 344.45 382.00 310.55 369.50 7.3M
2025-04-04 410.85 420.00 365.00 379.40 7.1M
2025-04-03 382.50 411.65 377.05 411.65 5.7M
2025-04-02 402.80 410.15 383.35 387.20 3.7M
2025-04-01 389.55 404.30 385.10 403.75 2.7M
2025-03-31 385.00 396.35 385.00 393.65 2.3M
2025-03-28 401.00 402.95 382.30 392.25 3.6M
2025-03-27 398.05 405.40 388.35 404.30 2.6M
2025-03-26 402.10 404.00 395.35 398.05 2.9M
2025-03-25 399.45 404.55 395.00 401.70 3.6M
2025-03-24 389.10 404.65 386.40 397.10 5.0M
2025-03-21 387.95 392.10 377.00 380.05 5.0M
2025-03-20 386.30 395.85 376.60 389.30 4.3M
2025-03-19 411.55 411.55 374.60 389.60 9.5M
2025-03-18 409.45 414.60 398.00 411.55 5.2M
2025-03-17 410.00 417.15 405.25 405.70 7.2M
2025-03-14 375.00 399.95 372.65 399.95 7.1M
2025-03-13 385.90 386.20 365.75 375.00 6.2M
2025-03-12 383.00 388.90 370.15 388.50 5.6M
2025-03-11 368.05 389.45 366.00 383.40 5.9M
2025-03-10 364.90 373.00 360.25 368.80 4.5M
2025-03-07 379.05 386.70 359.45 359.45 7.1M
2025-03-06 373.00 379.50 368.15 375.00 6.5M
2025-03-05 354.50 371.75 352.70 368.70 7.6M
2025-03-04 365.00 367.75 343.80 347.45 10.8M
2025-03-03 350.00 367.40 342.50 356.50 10.6M
2025-02-28 319.00 324.85 315.95 319.55 3.9M
2025-02-27 309.20 318.75 307.60 318.20 3.3M
2025-02-26 311.00 312.70 295.65 309.20 4.8M
2025-02-25 299.80 310.05 299.15 310.05 4.0M
2025-02-24 299.70 303.00 294.30 299.70 3.7M
2025-02-21 297.50 299.60 290.05 296.85 4.3M
2025-02-20 295.35 299.90 289.70 294.05 4.2M
2025-02-19 290.00 297.05 287.95 294.15 4.7M
2025-02-18 290.65 294.15 281.80 286.00 7.1M
2025-02-17 253.10 284.35 253.10 284.15 9.9M
2025-02-14 230.20 246.95 230.15 244.60 4.6M
2025-02-13 210.85 228.30 208.00 226.60 3.4M
2025-02-12 218.30 218.65 214.50 217.60 1.6M
2025-02-11 218.10 220.75 214.60 218.30 1.8M
2025-02-10 216.15 219.95 213.70 218.10 2.6M
2025-02-07 227.50 227.90 212.40 213.40 4.8M
2025-02-06 240.75 242.80 225.35 227.50 3.1M
2025-02-05 236.85 241.10 235.20 238.30 1.0M
2025-02-04 244.85 248.45 234.20 237.65 2.2M
2025-02-03 239.00 243.45 237.80 243.30 1.6M
2025-01-31 235.00 243.30 234.90 240.45 1.7M
2025-01-30 233.00 237.45 232.15 234.60 1.1M
2025-01-29 232.05 234.90 230.65 232.90 1.2M
2025-01-28 232.45 233.70 229.60 231.60 0.9M
2025-01-27 233.20 234.00 227.65 232.75 1.4M
2025-01-24 236.00 237.40 231.00 233.80 1.3M
2025-01-23 229.00 234.75 225.70 234.75 2.2M
2025-01-22 229.95 231.30 227.60 229.10 1.4M
2025-01-21 223.85 230.45 222.00 229.60 2.4M
2025-01-20 224.15 224.80 218.90 222.50 2.1M
2025-01-17 236.25 243.65 222.40 223.50 6.3M
2025-01-16 232.95 239.40 232.50 236.00 1.5M
2025-01-15 231.60 233.50 228.65 233.00 1.3M
2025-01-14 229.50 234.35 227.45 231.90 1.3M
2025-01-13 231.50 234.90 228.10 229.50 1.1M
2025-01-10 233.35 237.25 228.75 230.35 1.2M
2025-01-09 234.80 235.80 230.65 233.35 1.0M
2025-01-08 227.85 239.00 227.85 234.65 1.9M
2025-01-07 232.25 236.55 225.95 226.85 2.1M
2025-01-03 232.00 232.70 228.50 232.30 0.9M
2025-01-02 232.70 235.95 231.25 232.80 0.8M