First North All Share DKK (FIRSTNORTHDKK)

FIRSTNORTHDKK
🏛️ 스웨덴 →
104.73
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:01 105.41 105.41 105.41 105.41 0.0K
09:02 105.49 105.49 105.49 105.49 0.0K
09:03 105.40 105.40 105.40 105.40 0.0K
09:04 105.43 105.43 105.43 105.43 0.0K
09:05 105.44 105.44 105.44 105.44 0.0K
09:06 105.41 105.41 105.41 105.41 0.0K
09:07 105.38 105.38 105.38 105.38 0.0K
09:08 105.38 105.38 105.38 105.38 0.0K
09:09 105.42 105.42 105.42 105.42 0.0K
09:10 105.37 105.37 105.37 105.37 0.0K
09:11 105.43 105.43 105.43 105.43 0.0K
09:12 105.41 105.41 105.41 105.41 0.0K
09:13 105.44 105.44 105.44 105.44 0.0K
09:14 105.47 105.47 105.47 105.47 0.0K
09:15 105.38 105.38 105.38 105.38 0.0K
09:16 105.39 105.39 105.39 105.39 0.0K
09:17 105.43 105.43 105.43 105.43 0.0K
09:18 105.48 105.48 105.48 105.48 0.0K
09:19 105.48 105.48 105.48 105.48 0.0K
09:20 105.48 105.48 105.48 105.48 0.0K
09:21 105.53 105.53 105.53 105.53 0.0K
09:22 105.55 105.55 105.55 105.55 0.0K
09:23 105.49 105.49 105.49 105.49 0.0K
09:24 105.38 105.38 105.38 105.38 0.0K
09:25 105.45 105.45 105.45 105.45 0.0K
09:26 105.38 105.38 105.38 105.38 0.0K
09:27 105.36 105.36 105.36 105.36 0.0K
09:28 105.34 105.34 105.34 105.34 0.0K
09:29 105.34 105.34 105.34 105.34 0.0K
09:30 105.07 105.07 105.07 105.07 0.0K
09:31 105.45 105.45 105.45 105.45 0.0K
09:32 105.40 105.40 105.40 105.40 0.0K
09:33 105.36 105.36 105.36 105.36 0.0K
09:34 105.38 105.38 105.38 105.38 0.0K
09:35 105.34 105.34 105.34 105.34 0.0K
09:36 105.35 105.35 105.35 105.35 0.0K
09:37 105.35 105.35 105.35 105.35 0.0K
09:38 105.37 105.37 105.37 105.37 0.0K
09:39 105.39 105.39 105.39 105.39 0.0K
09:40 105.41 105.41 105.41 105.41 0.0K
09:41 105.43 105.43 105.43 105.43 0.0K
09:42 105.42 105.42 105.42 105.42 0.0K
09:43 105.49 105.49 105.49 105.49 0.0K
09:44 105.41 105.41 105.41 105.41 0.0K
09:45 105.43 105.43 105.43 105.43 0.0K
09:46 105.45 105.45 105.45 105.45 0.0K
09:47 105.47 105.47 105.47 105.47 0.0K
09:48 105.44 105.44 105.44 105.44 0.0K
09:49 105.41 105.41 105.41 105.41 0.0K
09:50 105.40 105.40 105.40 105.40 0.0K
09:51 105.34 105.34 105.34 105.34 0.0K
09:52 105.35 105.35 105.35 105.35 0.0K
09:53 105.32 105.32 105.32 105.32 0.0K
09:54 105.38 105.38 105.38 105.38 0.0K
09:55 105.37 105.37 105.37 105.37 0.0K
09:56 105.32 105.32 105.32 105.32 0.0K
09:57 105.36 105.36 105.36 105.36 0.0K
09:58 105.40 105.40 105.40 105.40 0.0K
09:59 105.42 105.42 105.42 105.42 0.0K
10:00 105.45 105.45 105.45 105.45 0.0K
10:01 105.43 105.43 105.43 105.43 0.0K
10:02 105.49 105.49 105.49 105.49 0.0K
10:03 105.49 105.49 105.49 105.49 0.0K
10:04 105.54 105.54 105.54 105.54 0.0K
10:05 105.54 105.54 105.54 105.54 0.0K
10:06 105.53 105.53 105.53 105.53 0.0K
10:07 105.50 105.50 105.50 105.50 0.0K
10:08 105.49 105.49 105.49 105.49 0.0K
10:09 105.46 105.46 105.46 105.46 0.0K
10:10 105.50 105.50 105.50 105.50 0.0K
10:11 105.47 105.47 105.47 105.47 0.0K
10:12 105.47 105.47 105.47 105.47 0.0K
10:13 105.46 105.46 105.46 105.46 0.0K
10:14 105.48 105.48 105.48 105.48 0.0K
10:15 105.48 105.48 105.48 105.48 0.0K
10:16 105.47 105.47 105.47 105.47 0.0K
10:17 105.48 105.48 105.48 105.48 0.0K
10:18 105.46 105.46 105.46 105.46 0.0K
10:19 105.50 105.50 105.50 105.50 0.0K
10:20 105.52 105.52 105.52 105.52 0.0K
10:21 105.54 105.54 105.54 105.54 0.0K
10:22 105.55 105.55 105.55 105.55 0.0K
10:23 105.56 105.56 105.56 105.56 0.0K
10:24 105.51 105.51 105.51 105.51 0.0K
10:25 105.47 105.47 105.47 105.47 0.0K
10:26 105.54 105.54 105.54 105.54 0.0K
10:27 105.53 105.53 105.53 105.53 0.0K
10:28 105.51 105.51 105.51 105.51 0.0K
10:29 105.46 105.46 105.46 105.46 0.0K
10:30 105.47 105.47 105.47 105.47 0.0K
10:31 105.48 105.48 105.48 105.48 0.0K
10:32 105.37 105.37 105.37 105.37 0.0K
10:33 105.41 105.41 105.41 105.41 0.0K
10:34 105.36 105.36 105.36 105.36 0.0K
10:35 105.36 105.36 105.36 105.36 0.0K
10:36 105.36 105.36 105.36 105.36 0.0K
10:37 105.34 105.34 105.34 105.34 0.0K
10:38 105.37 105.37 105.37 105.37 0.0K
10:39 105.38 105.38 105.38 105.38 0.0K
10:40 105.42 105.42 105.42 105.42 0.0K
10:41 105.40 105.40 105.40 105.40 0.0K
10:42 105.45 105.45 105.45 105.45 0.0K
10:43 105.48 105.48 105.48 105.48 0.0K
10:44 105.49 105.49 105.49 105.49 0.0K
10:45 105.46 105.46 105.46 105.46 0.0K
10:46 105.46 105.46 105.46 105.46 0.0K
10:47 105.46 105.46 105.46 105.46 0.0K
10:48 105.47 105.47 105.47 105.47 0.0K
10:49 105.45 105.45 105.45 105.45 0.0K
10:50 105.44 105.44 105.44 105.44 0.0K
10:51 105.44 105.44 105.44 105.44 0.0K
10:52 105.47 105.47 105.47 105.47 0.0K
10:53 105.48 105.48 105.48 105.48 0.0K
10:54 105.50 105.50 105.50 105.50 0.0K
10:55 105.49 105.49 105.49 105.49 0.0K
10:56 105.51 105.51 105.51 105.51 0.0K
10:57 105.47 105.47 105.47 105.47 0.0K
10:58 105.49 105.49 105.49 105.49 0.0K
10:59 105.48 105.48 105.48 105.48 0.0K
11:00 105.50 105.50 105.50 105.50 0.0K
11:01 105.47 105.47 105.47 105.47 0.0K
11:02 105.48 105.48 105.48 105.48 0.0K
11:03 105.46 105.46 105.46 105.46 0.0K
11:04 105.48 105.48 105.48 105.48 0.0K
11:05 105.51 105.51 105.51 105.51 0.0K
11:06 105.51 105.51 105.51 105.51 0.0K
11:07 105.51 105.51 105.51 105.51 0.0K
11:08 105.47 105.47 105.47 105.47 0.0K
11:09 105.54 105.54 105.54 105.54 0.0K
11:10 105.53 105.53 105.53 105.53 0.0K
11:11 105.56 105.56 105.56 105.56 0.0K
11:12 105.57 105.57 105.57 105.57 0.0K
11:13 105.52 105.52 105.52 105.52 0.0K
11:14 105.54 105.54 105.54 105.54 0.0K
11:15 105.52 105.52 105.52 105.52 0.0K
11:16 105.52 105.52 105.52 105.52 0.0K
11:17 105.52 105.52 105.52 105.52 0.0K
11:18 105.55 105.55 105.55 105.55 0.0K
11:19 105.53 105.53 105.53 105.53 0.0K
11:20 105.56 105.56 105.56 105.56 0.0K
11:21 105.52 105.52 105.52 105.52 0.0K
11:22 105.55 105.55 105.55 105.55 0.0K
11:23 105.54 105.54 105.54 105.54 0.0K
11:24 105.48 105.48 105.48 105.48 0.0K
11:25 105.52 105.52 105.52 105.52 0.0K
11:26 105.56 105.56 105.56 105.56 0.0K
11:27 105.54 105.54 105.54 105.54 0.0K
11:28 105.52 105.52 105.52 105.52 0.0K
11:29 105.52 105.52 105.52 105.52 0.0K
11:30 105.53 105.53 105.53 105.53 0.0K
11:31 105.51 105.51 105.51 105.51 0.0K
11:32 105.49 105.49 105.49 105.49 0.0K
11:33 105.48 105.48 105.48 105.48 0.0K
11:34 105.44 105.44 105.44 105.44 0.0K
11:35 105.47 105.47 105.47 105.47 0.0K
11:36 105.44 105.44 105.44 105.44 0.0K
11:37 105.45 105.45 105.45 105.45 0.0K
11:38 105.47 105.47 105.47 105.47 0.0K
11:39 105.47 105.47 105.47 105.47 0.0K
11:40 105.43 105.43 105.43 105.43 0.0K
11:41 105.41 105.41 105.41 105.41 0.0K
11:42 105.41 105.41 105.41 105.41 0.0K
11:43 105.44 105.44 105.44 105.44 0.0K
11:44 105.40 105.40 105.40 105.40 0.0K
11:45 105.38 105.38 105.38 105.38 0.0K
11:46 105.41 105.41 105.41 105.41 0.0K
11:47 105.43 105.43 105.43 105.43 0.0K
11:48 105.45 105.45 105.45 105.45 0.0K
11:49 105.43 105.43 105.43 105.43 0.0K
11:50 105.38 105.38 105.38 105.38 0.0K
11:51 105.35 105.35 105.35 105.35 0.0K
11:52 105.35 105.35 105.35 105.35 0.0K
11:53 105.35 105.35 105.35 105.35 0.0K
11:54 105.34 105.34 105.34 105.34 0.0K
11:55 105.34 105.34 105.34 105.34 0.0K
11:56 105.33 105.33 105.33 105.33 0.0K
11:57 105.35 105.35 105.35 105.35 0.0K
11:58 105.36 105.36 105.36 105.36 0.0K
11:59 105.34 105.34 105.34 105.34 0.0K
12:00 105.30 105.30 105.30 105.30 0.0K
12:01 105.26 105.26 105.26 105.26 0.0K
12:02 105.25 105.25 105.25 105.25 0.0K
12:03 105.25 105.25 105.25 105.25 0.0K
12:04 105.26 105.26 105.26 105.26 0.0K
12:05 105.28 105.28 105.28 105.28 0.0K
12:06 105.28 105.28 105.28 105.28 0.0K
12:07 105.26 105.26 105.26 105.26 0.0K
12:08 105.24 105.24 105.24 105.24 0.0K
12:09 105.19 105.19 105.19 105.19 0.0K
12:10 105.20 105.20 105.20 105.20 0.0K
12:11 105.21 105.21 105.21 105.21 0.0K
12:12 105.18 105.18 105.18 105.18 0.0K
12:13 105.23 105.23 105.23 105.23 0.0K
12:14 105.19 105.19 105.19 105.19 0.0K
12:15 105.23 105.23 105.23 105.23 0.0K
12:16 105.19 105.19 105.19 105.19 0.0K
12:17 105.25 105.25 105.25 105.25 0.0K
12:18 105.21 105.21 105.21 105.21 0.0K
12:19 105.20 105.20 105.20 105.20 0.0K
12:20 105.23 105.23 105.23 105.23 0.0K
12:21 105.22 105.22 105.22 105.22 0.0K
12:22 105.24 105.24 105.24 105.24 0.0K
12:23 105.21 105.21 105.21 105.21 0.0K
12:24 105.26 105.26 105.26 105.26 0.0K
12:25 105.26 105.26 105.26 105.26 0.0K
12:26 105.24 105.24 105.24 105.24 0.0K
12:27 105.25 105.25 105.25 105.25 0.0K
12:28 105.25 105.25 105.25 105.25 0.0K
12:29 105.28 105.28 105.28 105.28 0.0K
12:30 105.26 105.26 105.26 105.26 0.0K
12:31 105.23 105.23 105.23 105.23 0.0K
12:32 105.24 105.24 105.24 105.24 0.0K
12:33 105.24 105.24 105.24 105.24 0.0K
12:34 105.24 105.24 105.24 105.24 0.0K
12:35 105.24 105.24 105.24 105.24 0.0K
12:36 105.24 105.24 105.24 105.24 0.0K
12:37 105.25 105.25 105.25 105.25 0.0K
12:38 105.24 105.24 105.24 105.24 0.0K
12:39 105.25 105.25 105.25 105.25 0.0K
12:40 105.22 105.22 105.22 105.22 0.0K
12:41 105.19 105.19 105.19 105.19 0.0K
12:42 105.22 105.22 105.22 105.22 0.0K
12:43 105.23 105.23 105.23 105.23 0.0K
12:44 105.24 105.24 105.24 105.24 0.0K
12:45 105.27 105.27 105.27 105.27 0.0K
12:46 105.23 105.23 105.23 105.23 0.0K
12:47 105.23 105.23 105.23 105.23 0.0K
12:48 105.25 105.25 105.25 105.25 0.0K
12:49 105.23 105.23 105.23 105.23 0.0K
12:50 105.23 105.23 105.23 105.23 0.0K
12:51 105.24 105.24 105.24 105.24 0.0K
12:52 105.21 105.21 105.21 105.21 0.0K
12:53 105.21 105.21 105.21 105.21 0.0K
12:54 105.20 105.20 105.20 105.20 0.0K
12:55 105.27 105.27 105.27 105.27 0.0K
12:56 105.27 105.27 105.27 105.27 0.0K
12:57 105.28 105.28 105.28 105.28 0.0K
12:58 105.30 105.30 105.30 105.30 0.0K
12:59 105.27 105.27 105.27 105.27 0.0K
13:00 105.28 105.28 105.28 105.28 0.0K
13:01 105.28 105.28 105.28 105.28 0.0K
13:02 105.25 105.25 105.25 105.25 0.0K
13:03 105.25 105.25 105.25 105.25 0.0K
13:04 105.27 105.27 105.27 105.27 0.0K
13:05 105.30 105.30 105.30 105.30 0.0K
13:06 105.31 105.31 105.31 105.31 0.0K
13:07 105.25 105.25 105.25 105.25 0.0K
13:08 105.22 105.22 105.22 105.22 0.0K
13:09 105.29 105.29 105.29 105.29 0.0K
13:10 105.29 105.29 105.29 105.29 0.0K
13:11 105.27 105.27 105.27 105.27 0.0K
13:12 105.27 105.27 105.27 105.27 0.0K
13:13 105.26 105.26 105.26 105.26 0.0K
13:14 105.28 105.28 105.28 105.28 0.0K
13:15 105.24 105.24 105.24 105.24 0.0K
13:16 105.25 105.25 105.25 105.25 0.0K
13:17 105.25 105.25 105.25 105.25 0.0K
13:18 105.22 105.22 105.22 105.22 0.0K
13:19 105.27 105.27 105.27 105.27 0.0K
13:20 105.26 105.26 105.26 105.26 0.0K
13:21 105.25 105.25 105.25 105.25 0.0K
13:22 105.28 105.28 105.28 105.28 0.0K
13:23 105.22 105.22 105.22 105.22 0.0K
13:24 105.18 105.18 105.18 105.18 0.0K
13:25 105.21 105.21 105.21 105.21 0.0K
13:26 105.22 105.22 105.22 105.22 0.0K
13:27 105.22 105.22 105.22 105.22 0.0K
13:28 105.20 105.20 105.20 105.20 0.0K
13:29 105.21 105.21 105.21 105.21 0.0K
13:30 105.19 105.19 105.19 105.19 0.0K
13:31 105.23 105.23 105.23 105.23 0.0K
13:32 105.20 105.20 105.20 105.20 0.0K
13:33 105.17 105.17 105.17 105.17 0.0K
13:34 105.17 105.17 105.17 105.17 0.0K
13:35 105.18 105.18 105.18 105.18 0.0K
13:36 105.16 105.16 105.16 105.16 0.0K
13:37 105.12 105.12 105.12 105.12 0.0K
13:38 105.14 105.14 105.14 105.14 0.0K
13:39 105.13 105.13 105.13 105.13 0.0K
13:40 105.18 105.18 105.18 105.18 0.0K
13:41 105.20 105.20 105.20 105.20 0.0K
13:42 105.19 105.19 105.19 105.19 0.0K
13:43 105.18 105.18 105.18 105.18 0.0K
13:44 105.18 105.18 105.18 105.18 0.0K
13:45 105.25 105.25 105.25 105.25 0.0K
13:46 105.26 105.26 105.26 105.26 0.0K
13:47 105.27 105.27 105.27 105.27 0.0K
13:48 105.25 105.25 105.25 105.25 0.0K
13:49 105.27 105.27 105.27 105.27 0.0K
13:50 105.28 105.28 105.28 105.28 0.0K
13:51 105.29 105.29 105.29 105.29 0.0K
13:52 105.26 105.26 105.26 105.26 0.0K
13:53 105.25 105.25 105.25 105.25 0.0K
13:54 105.26 105.26 105.26 105.26 0.0K
13:55 105.24 105.24 105.24 105.24 0.0K
13:56 105.29 105.29 105.29 105.29 0.0K
13:57 105.30 105.30 105.30 105.30 0.0K
13:58 105.27 105.27 105.27 105.27 0.0K
13:59 105.34 105.34 105.34 105.34 0.0K
14:00 105.32 105.32 105.32 105.32 0.0K
14:01 105.31 105.31 105.31 105.31 0.0K
14:02 105.33 105.33 105.33 105.33 0.0K
14:03 105.34 105.34 105.34 105.34 0.0K
14:04 105.31 105.31 105.31 105.31 0.0K
14:05 105.29 105.29 105.29 105.29 0.0K
14:06 105.30 105.30 105.30 105.30 0.0K
14:07 105.30 105.30 105.30 105.30 0.0K
14:08 105.31 105.31 105.31 105.31 0.0K
14:09 105.30 105.30 105.30 105.30 0.0K
14:10 105.31 105.31 105.31 105.31 0.0K
14:11 105.31 105.31 105.31 105.31 0.0K
14:12 105.28 105.28 105.28 105.28 0.0K
14:13 105.25 105.25 105.25 105.25 0.0K
14:14 105.26 105.26 105.26 105.26 0.0K
14:15 105.30 105.30 105.30 105.30 0.0K
14:16 105.32 105.32 105.32 105.32 0.0K
14:17 105.29 105.29 105.29 105.29 0.0K
14:18 105.26 105.26 105.26 105.26 0.0K
14:19 105.26 105.26 105.26 105.26 0.0K
14:20 105.25 105.25 105.25 105.25 0.0K
14:21 105.25 105.25 105.25 105.25 0.0K
14:22 105.25 105.25 105.25 105.25 0.0K
14:23 105.25 105.25 105.25 105.25 0.0K
14:24 105.26 105.26 105.26 105.26 0.0K
14:25 105.27 105.27 105.27 105.27 0.0K
14:26 105.27 105.27 105.27 105.27 0.0K
14:27 105.23 105.23 105.23 105.23 0.0K
14:28 105.22 105.22 105.22 105.22 0.0K
14:29 105.19 105.19 105.19 105.19 0.0K
14:30 105.22 105.22 105.22 105.22 0.0K
14:31 105.23 105.23 105.23 105.23 0.0K
14:32 105.19 105.19 105.19 105.19 0.0K
14:33 105.19 105.19 105.19 105.19 0.0K
14:34 105.21 105.21 105.21 105.21 0.0K
14:35 105.25 105.25 105.25 105.25 0.0K
14:36 105.21 105.21 105.21 105.21 0.0K
14:37 105.21 105.21 105.21 105.21 0.0K
14:38 105.15 105.15 105.15 105.15 0.0K
14:39 105.17 105.17 105.17 105.17 0.0K
14:40 105.18 105.18 105.18 105.18 0.0K
14:41 105.17 105.17 105.17 105.17 0.0K
14:42 105.17 105.17 105.17 105.17 0.0K
14:43 105.18 105.18 105.18 105.18 0.0K
14:44 105.18 105.18 105.18 105.18 0.0K
14:45 105.14 105.14 105.14 105.14 0.0K
14:46 105.19 105.19 105.19 105.19 0.0K
14:47 105.14 105.14 105.14 105.14 0.0K
14:48 105.16 105.16 105.16 105.16 0.0K
14:49 105.17 105.17 105.17 105.17 0.0K
14:50 105.19 105.19 105.19 105.19 0.0K
14:51 105.22 105.22 105.22 105.22 0.0K
14:52 105.25 105.25 105.25 105.25 0.0K
14:53 105.25 105.25 105.25 105.25 0.0K
14:54 105.32 105.32 105.32 105.32 0.0K
14:55 105.31 105.31 105.31 105.31 0.0K
14:56 105.29 105.29 105.29 105.29 0.0K
14:57 105.27 105.27 105.27 105.27 0.0K
14:58 105.29 105.29 105.29 105.29 0.0K
14:59 105.30 105.30 105.30 105.30 0.0K
15:00 105.29 105.29 105.29 105.29 0.0K
15:01 105.28 105.28 105.28 105.28 0.0K
15:02 105.31 105.31 105.31 105.31 0.0K
15:03 105.30 105.30 105.30 105.30 0.0K
15:04 105.28 105.28 105.28 105.28 0.0K
15:05 105.24 105.24 105.24 105.24 0.0K
15:06 105.21 105.21 105.21 105.21 0.0K
15:07 105.17 105.17 105.17 105.17 0.0K
15:08 105.14 105.14 105.14 105.14 0.0K
15:09 105.14 105.14 105.14 105.14 0.0K
15:10 105.12 105.12 105.12 105.12 0.0K
15:11 105.13 105.13 105.13 105.13 0.0K
15:12 105.16 105.16 105.16 105.16 0.0K
15:13 105.19 105.19 105.19 105.19 0.0K
15:14 105.20 105.20 105.20 105.20 0.0K
15:15 105.19 105.19 105.19 105.19 0.0K
15:16 105.20 105.20 105.20 105.20 0.0K
15:17 105.16 105.16 105.16 105.16 0.0K
15:18 105.11 105.11 105.11 105.11 0.0K
15:19 105.10 105.10 105.10 105.10 0.0K
15:20 105.09 105.09 105.09 105.09 0.0K
15:21 105.11 105.11 105.11 105.11 0.0K
15:22 105.10 105.10 105.10 105.10 0.0K
15:23 105.12 105.12 105.12 105.12 0.0K
15:24 105.10 105.10 105.10 105.10 0.0K
15:25 105.11 105.11 105.11 105.11 0.0K
15:26 105.10 105.10 105.10 105.10 0.0K
15:27 105.11 105.11 105.11 105.11 0.0K
15:28 105.11 105.11 105.11 105.11 0.0K
15:29 105.12 105.12 105.12 105.12 0.0K
15:30 105.04 105.04 105.04 105.04 0.0K
15:31 105.03 105.03 105.03 105.03 0.0K
15:32 105.05 105.05 105.05 105.05 0.0K
15:33 105.01 105.01 105.01 105.01 0.0K
15:34 105.02 105.02 105.02 105.02 0.0K
15:35 104.94 104.94 104.94 104.94 0.0K
15:36 104.89 104.89 104.89 104.89 0.0K
15:37 104.90 104.90 104.90 104.90 0.0K
15:38 104.84 104.84 104.84 104.84 0.0K
15:39 104.83 104.83 104.83 104.83 0.0K
15:40 104.81 104.81 104.81 104.81 0.0K
15:41 104.78 104.78 104.78 104.78 0.0K
15:42 104.76 104.76 104.76 104.76 0.0K
15:43 104.78 104.78 104.78 104.78 0.0K
15:44 104.75 104.75 104.75 104.75 0.0K
15:45 104.79 104.79 104.79 104.79 0.0K
15:46 104.79 104.79 104.79 104.79 0.0K
15:47 104.85 104.85 104.85 104.85 0.0K
15:48 104.85 104.85 104.85 104.85 0.0K
15:49 104.88 104.88 104.88 104.88 0.0K
15:50 104.84 104.84 104.84 104.84 0.0K
15:51 104.81 104.81 104.81 104.81 0.0K
15:52 104.83 104.83 104.83 104.83 0.0K
15:53 104.88 104.88 104.88 104.88 0.0K
15:54 104.93 104.93 104.93 104.93 0.0K
15:55 104.94 104.94 104.94 104.94 0.0K
15:56 104.93 104.93 104.93 104.93 0.0K
15:57 104.95 104.95 104.95 104.95 0.0K
15:58 104.94 104.94 104.94 104.94 0.0K
15:59 104.93 104.93 104.93 104.93 0.0K
16:00 104.92 104.92 104.92 104.92 0.0K
16:01 104.95 104.95 104.95 104.95 0.0K
16:02 104.98 104.98 104.98 104.98 0.0K
16:03 104.97 104.97 104.97 104.97 0.0K
16:04 104.99 104.99 104.99 104.99 0.0K
16:05 104.93 104.93 104.93 104.93 0.0K
16:06 105.00 105.00 105.00 105.00 0.0K
16:07 105.02 105.02 105.02 105.02 0.0K
16:08 104.97 104.97 104.97 104.97 0.0K
16:09 105.01 105.01 105.01 105.01 0.0K
16:10 105.00 105.00 105.00 105.00 0.0K
16:11 105.01 105.01 105.01 105.01 0.0K
16:12 105.04 105.04 105.04 105.04 0.0K
16:13 105.09 105.09 105.09 105.09 0.0K
16:14 105.07 105.07 105.07 105.07 0.0K
16:15 105.08 105.08 105.08 105.08 0.0K
16:16 105.06 105.06 105.06 105.06 0.0K
16:17 105.07 105.07 105.07 105.07 0.0K
16:18 105.08 105.08 105.08 105.08 0.0K
16:19 105.06 105.06 105.06 105.06 0.0K
16:20 105.06 105.06 105.06 105.06 0.0K
16:21 105.05 105.05 105.05 105.05 0.0K
16:22 105.07 105.07 105.07 105.07 0.0K
16:23 105.09 105.09 105.09 105.09 0.0K
16:24 105.11 105.11 105.11 105.11 0.0K
16:25 105.05 105.05 105.05 105.05 0.0K
16:26 105.07 105.07 105.07 105.07 0.0K
16:27 105.06 105.06 105.06 105.06 0.0K
16:28 105.10 105.10 105.10 105.10 0.0K
16:29 105.09 105.09 105.09 105.09 0.0K
16:30 105.06 105.06 105.06 105.06 0.0K
16:31 105.05 105.05 105.05 105.05 0.0K
16:32 105.05 105.05 105.05 105.05 0.0K
16:33 105.09 105.09 105.09 105.09 0.0K
16:34 105.07 105.07 105.07 105.07 0.0K
16:35 105.05 105.05 105.05 105.05 0.0K
16:36 105.04 105.04 105.04 105.04 0.0K
16:37 105.02 105.02 105.02 105.02 0.0K
16:38 105.03 105.03 105.03 105.03 0.0K
16:39 104.97 104.97 104.97 104.97 0.0K
16:40 105.00 105.00 105.00 105.00 0.0K
16:41 104.99 104.99 104.99 104.99 0.0K
16:42 104.99 104.99 104.99 104.99 0.0K
16:43 104.96 104.96 104.96 104.96 0.0K
16:44 104.99 104.99 104.99 104.99 0.0K
16:45 104.97 104.97 104.97 104.97 0.0K
16:46 105.00 105.00 105.00 105.00 0.0K
16:47 104.96 104.96 104.96 104.96 0.0K
16:48 104.99 104.99 104.99 104.99 0.0K
16:49 105.00 105.00 105.00 105.00 0.0K
16:50 104.95 104.95 104.95 104.95 0.0K
16:51 104.97 104.97 104.97 104.97 0.0K
16:52 104.98 104.98 104.98 104.98 0.0K
16:53 104.96 104.96 104.96 104.96 0.0K
16:54 104.96 104.96 104.96 104.96 0.0K
16:55 104.95 104.95 104.95 104.95 0.0K
16:56 104.96 104.96 104.96 104.96 0.0K
16:57 104.99 104.99 104.99 104.99 0.0K
16:58 104.97 104.97 104.97 104.97 0.0K
16:59 104.96 104.96 104.96 104.96 0.0K
17:00 105.02 105.02 105.02 105.02 0.0K
17:01 104.96 104.96 104.96 104.96 0.0K
17:02 104.99 104.99 104.99 104.99 0.0K
17:03 104.99 104.99 104.99 104.99 0.0K
17:04 104.99 104.99 104.99 104.99 0.0K
17:05 104.97 104.97 104.97 104.97 0.0K
17:06 104.95 104.95 104.95 104.95 0.0K
17:07 104.91 104.91 104.91 104.91 0.0K
17:08 104.91 104.91 104.91 104.91 0.0K
17:09 104.89 104.89 104.89 104.89 0.0K
17:10 104.87 104.87 104.87 104.87 0.0K
17:11 104.87 104.87 104.87 104.87 0.0K
17:12 104.82 104.82 104.82 104.82 0.0K
17:13 104.86 104.86 104.86 104.86 0.0K
17:14 104.85 104.85 104.85 104.85 0.0K
17:15 104.93 104.93 104.93 104.93 0.0K
17:16 104.95 104.95 104.95 104.95 0.0K
17:17 104.96 104.96 104.96 104.96 0.0K
17:18 104.92 104.92 104.92 104.92 0.0K
17:19 104.92 104.92 104.92 104.92 0.0K
17:20 104.92 104.92 104.92 104.92 0.0K
17:21 104.94 104.94 104.94 104.94 0.0K
17:22 104.93 104.93 104.93 104.93 0.0K
17:23 104.92 104.92 104.92 104.92 0.0K
17:24 104.96 104.96 104.96 104.96 0.0K
17:25 104.94 104.94 104.94 104.94 0.0K
17:30 104.90 104.90 104.90 104.90 0.0K
날짜 시가 고가 저가 종가 거래량
2025-09-30 104.30 104.73 103.99 104.73 0.0M
2025-09-29 105.30 105.35 104.02 104.24 0.0M
2025-09-28 104.99 105.07 104.23 104.42 0.0M
2025-09-26 104.99 105.07 104.23 104.42 0.0M
2025-09-25 104.61 105.03 104.08 104.39 0.0M
2025-09-24 104.81 104.81 104.10 104.34 0.0M
2025-09-23 105.41 105.57 104.75 104.90 0.0M
2025-09-22 106.11 106.30 105.29 105.47 0.0M
2025-09-21 106.36 106.61 105.77 106.03 0.0M
2025-09-19 106.36 106.61 105.77 106.03 0.0M
2025-09-18 106.13 106.81 105.91 106.40 0.0M
2025-09-17 106.67 106.90 105.95 106.09 0.0M
2025-09-16 107.24 107.29 106.49 106.51 0.0M
2025-09-15 108.14 108.15 107.11 107.22 0.0M
2025-09-12 107.81 108.16 107.43 107.78 0.0M
2025-09-11 108.50 108.67 107.47 107.78 0.0M
2025-09-10 108.67 109.56 108.67 108.90 0.0M
2025-09-09 109.01 109.14 108.06 108.34 0.0M
2025-09-08 109.23 109.51 108.38 108.85 0.0M
2025-09-07 108.41 108.84 108.84 108.84 0.0M
2025-09-05 108.41 109.33 108.41 108.84 0.0M
2025-09-04 108.23 108.43 107.91 108.09 0.0M
2025-09-03 107.92 108.54 107.92 108.24 0.0M
2025-09-02 109.55 109.57 107.62 107.86 0.0M
2025-09-01 109.06 109.73 109.06 109.60 0.0M
2025-08-29 109.05 109.71 108.80 108.95 0.0M
2025-08-28 108.86 109.44 108.60 109.01 0.0M
2025-08-27 108.72 108.92 108.11 108.50 0.0M
2025-08-26 108.93 108.97 108.36 108.50 0.0M
2025-08-25 108.34 109.03 108.34 108.80 0.0M
2025-08-22 107.32 108.29 107.09 108.29 0.0M
2025-08-21 107.38 107.52 107.08 107.35 0.0M
2025-08-20 106.96 107.14 106.70 106.90 0.0M
2025-08-19 107.20 107.32 106.83 106.97 0.0M
2025-08-18 106.94 107.48 106.31 106.62 0.0M
2025-08-15 107.11 107.31 106.51 106.72 0.0M
2025-08-14 107.32 107.58 107.03 107.58 0.0M
2025-08-13 107.70 108.15 107.04 107.23 0.0M
2025-08-12 107.64 107.85 106.94 107.51 0.0M
2025-08-11 108.39 108.46 107.51 107.60 0.0M
2025-08-08 108.91 109.18 107.92 108.10 0.0M
2025-08-07 108.33 109.33 108.33 108.96 0.0M
2025-08-06 109.36 109.84 108.74 109.00 0.0M
2025-08-05 109.43 109.63 109.00 109.26 0.0M
2025-08-04 108.99 109.34 108.70 109.10 0.0M
2025-08-01 108.97 109.25 108.26 108.79 0.0M
2025-07-31 109.66 110.37 109.13 109.44 0.0M
2025-07-30 110.04 110.30 108.96 109.56 0.0M
2025-07-29 110.82 111.03 109.86 110.11 0.0M
2025-07-28 111.07 111.32 110.34 110.43 0.0M
2025-07-25 110.15 110.77 110.15 110.48 0.0M
2025-07-24 109.98 110.36 109.87 110.20 0.0M
2025-07-23 109.58 110.54 109.58 110.07 0.0M
2025-07-22 109.45 109.80 109.28 109.68 0.0M
2025-07-21 109.35 109.56 109.02 109.48 0.0M
2025-07-18 109.42 109.74 109.00 109.09 0.0M
2025-07-17 108.79 108.98 108.61 108.80 0.0M
2025-07-16 108.19 108.67 108.11 108.67 0.0M
2025-07-15 108.83 109.16 108.18 108.25 0.0M
2025-07-14 108.32 108.83 108.14 108.70 0.0M
2025-07-11 110.19 110.32 109.23 109.34 0.0M
2025-07-10 110.06 110.45 109.61 110.00 0.0M
2025-07-09 109.42 110.16 109.34 109.99 0.0M
2025-07-08 108.43 109.36 108.41 109.24 0.0M
2025-07-07 107.90 108.58 107.90 108.42 0.0M
2025-07-04 106.93 107.59 106.61 107.48 0.0M
2025-07-03 106.28 107.11 106.28 107.01 0.0M
2025-07-02 106.26 106.61 105.79 106.08 0.0M
2025-07-01 106.40 106.47 105.76 105.91 0.0M
2025-06-30 106.27 106.54 105.64 105.79 0.0M
2025-06-27 105.23 106.20 105.23 105.62 0.0M
2025-06-26 105.14 105.47 104.73 104.85 0.0M
2025-06-25 105.83 106.17 104.92 104.92 0.0M
2025-06-24 104.53 105.59 104.53 105.44 0.0M
2025-06-23 103.86 103.96 102.82 103.62 0.0M
2025-06-20 104.38 104.43 103.71 103.76 0.0M
2025-06-19 104.23 104.49 103.88 104.39 0.0M
2025-06-18 105.30 105.44 104.00 104.51 0.0M
2025-06-17 105.77 105.77 105.11 105.44 0.0M
2025-06-16 106.10 106.53 105.33 106.05 0.0M
2025-06-13 106.23 106.69 105.54 106.11 0.0M
2025-06-12 107.41 107.56 106.80 107.20 0.0M
2025-06-11 108.29 108.57 107.34 107.34 0.0M
2025-06-10 108.25 108.55 108.09 108.11 0.0M
2025-06-09 108.29 108.40 107.84 108.22 0.0M
2025-06-07 107.64 107.63 107.63 107.63 0.0M
2025-06-06 107.64 107.90 107.51 107.63 0.0M
2025-06-05 107.59 108.24 107.35 107.81 0.0M
2025-06-04 107.23 107.64 107.12 107.55 0.0M
2025-06-03 106.56 106.99 106.21 106.79 0.0M
2025-06-02 106.95 107.41 106.31 106.52 0.0M
2025-05-30 107.02 107.48 106.63 106.76 0.0M
2025-05-29 106.61 106.96 106.60 106.90 0.0M
2025-05-28 106.69 107.15 106.53 106.61 0.0M
2025-05-27 107.27 107.66 106.63 106.95 0.0M
2025-05-26 107.03 107.68 106.89 107.08 0.0M
2025-05-23 106.84 107.69 105.73 106.68 0.0M
2025-05-22 107.58 107.66 106.53 106.64 0.0M
2025-05-21 107.29 107.71 106.92 107.71 0.0M
2025-05-20 106.98 107.53 106.83 107.25 0.0M
2025-05-19 106.55 106.99 106.27 106.53 0.0M
2025-05-16 105.99 106.71 105.92 106.71 0.0M
2025-05-15 105.69 106.08 105.58 105.85 0.0M
2025-05-14 106.67 106.92 105.74 105.90 0.0M
2025-05-13 105.63 106.45 105.63 106.21 0.0M
2025-05-12 105.19 105.81 105.04 105.71 0.0M
2025-05-09 104.09 104.71 103.86 104.58 0.0M
2025-05-08 103.45 103.97 103.43 103.58 0.0M
2025-05-07 103.28 103.64 103.18 103.42 0.0M
2025-05-06 103.07 103.44 102.15 103.38 0.0M
2025-05-05 103.46 103.64 102.91 103.16 0.0M
2025-05-02 101.59 103.40 101.59 103.35 0.0M
2025-05-01 101.40 101.48 100.95 101.00 0.0M
2025-04-30 100.98 101.54 100.94 101.38 0.0M
2025-04-29 102.36 102.64 100.25 100.87 0.0M
2025-04-28 102.35 102.92 102.13 102.75 0.0M
2025-04-25 102.48 103.06 101.80 102.19 0.0M
2025-04-24 101.26 101.98 100.82 101.68 0.0M
2025-04-23 101.72 102.19 101.25 101.98 0.0M
2025-04-22 100.05 101.09 99.59 100.79 0.0M
2025-04-17 99.00 100.27 98.82 100.25 0.0M
2025-04-16 98.66 98.94 98.08 98.94 0.0M
2025-04-15 99.48 99.84 98.93 99.33 0.0M
2025-04-14 97.54 99.23 97.54 99.17 0.0M
2025-04-11 96.93 96.97 95.45 95.57 0.0M
2025-04-10 99.48 100.21 97.32 97.60 0.0M
2025-04-09 95.58 95.58 92.88 93.86 0.0M
2025-04-08 96.39 97.76 95.98 97.47 0.0M
2025-04-07 94.25 95.78 91.39 95.12 0.0M
2025-04-04 101.70 102.20 96.69 97.17 0.0M
2025-04-03 103.35 104.24 102.17 102.47 0.0M
2025-04-02 103.97 104.05 103.11 103.86 0.0M
2025-04-01 103.34 104.03 103.34 103.93 0.0M
2025-03-31 103.85 103.85 102.53 102.98 0.0M
2025-03-28 104.82 104.96 103.68 104.08 0.0M
2025-03-27 104.32 104.85 104.16 104.83 0.0M
2025-03-26 105.27 105.46 104.42 104.45 0.0M
2025-03-25 105.17 105.56 104.60 105.21 0.0M
2025-03-24 104.81 105.11 103.86 104.73 0.0M
2025-03-21 104.74 104.80 103.78 104.40 0.0M
2025-03-20 103.72 104.27 103.04 104.18 0.0M
2025-03-19 103.34 103.64 102.97 103.62 0.0M
2025-03-18 103.29 104.14 102.94 103.37 0.0M
2025-03-17 102.86 103.22 102.64 103.17 0.0M
2025-03-14 101.02 102.51 101.02 102.43 0.0M
2025-03-13 101.53 101.53 100.68 101.06 0.0M
2025-03-12 101.63 101.87 100.90 101.34 0.0M
2025-03-11 102.53 102.62 100.74 100.95 0.0M
2025-03-10 103.72 104.05 102.39 102.41 0.0M
2025-03-07 102.78 103.45 102.47 103.34 0.0M
2025-03-06 104.08 104.18 102.06 102.74 0.0M
2025-03-05 102.61 104.15 102.61 103.10 0.0M
2025-03-04 104.52 104.52 102.19 102.24 0.0M
2025-03-03 104.59 104.92 104.09 104.84 0.0M
2025-02-28 104.92 104.96 104.21 104.70 0.0M
2025-02-27 105.94 105.94 104.99 105.18 0.0M
2025-02-26 106.31 106.43 105.54 105.64 0.0M
2025-02-25 105.91 106.67 105.91 106.25 0.0M
2025-02-24 106.39 106.51 105.75 105.96 0.0M
2025-02-21 106.50 107.06 106.22 106.53 0.0M
2025-02-20 106.57 106.81 106.24 106.37 0.0M
2025-02-19 106.76 107.09 106.01 106.24 0.0M
2025-02-18 106.44 107.05 106.32 106.96 0.0M
2025-02-17 106.43 106.59 106.00 106.53 0.0M
2025-02-14 106.21 106.94 106.13 106.29 0.0M
2025-02-13 104.06 106.05 104.06 105.84 0.0M
2025-02-12 103.76 104.06 103.39 103.60 0.0M
2025-02-11 103.15 103.52 102.88 103.49 0.0M
2025-02-10 102.85 103.44 102.85 103.28 0.0M
2025-02-07 103.23 103.42 102.78 102.96 0.0M
2025-02-06 103.20 103.81 103.01 103.51 0.0M
2025-02-05 102.00 102.36 101.78 102.36 0.0M
2025-02-04 101.33 101.94 101.16 101.94 0.0M
2025-02-03 100.79 101.09 100.18 101.04 0.0M
2025-01-31 101.32 102.08 101.14 102.08 0.0M
2025-01-30 100.75 101.40 100.58 101.40 0.0M
2025-01-29 100.04 100.77 100.04 100.50 0.0M
2025-01-28 99.67 100.24 99.67 100.09 0.0M
2025-01-27 99.80 99.88 99.30 99.60 0.0M
2025-01-24 99.85 100.56 99.85 100.26 0.0M
2025-01-23 99.96 100.08 99.39 99.63 0.0M
2025-01-22 100.35 100.86 100.03 100.15 0.0M
2025-01-21 99.84 100.13 99.67 100.09 0.0M
2025-01-20 100.16 100.28 99.42 99.60 0.0M
2025-01-17 100.07 100.31 99.82 100.21 0.0M
2025-01-16 99.78 100.13 99.42 99.79 0.0M
2025-01-15 98.34 99.76 98.34 99.76 0.0M
2025-01-14 97.31 98.34 97.31 98.04 0.0M
2025-01-13 98.12 98.20 97.02 97.05 0.0M
2025-01-10 99.17 99.17 98.09 98.20 0.0M
2025-01-09 98.72 98.99 98.47 98.70 0.0M
2025-01-08 99.33 99.43 98.50 98.65 0.0M
2025-01-07 100.37 100.83 99.49 99.49 0.0M
2025-01-03 100.49 100.75 100.25 100.33 0.0M
2025-01-02 99.01 100.48 99.00 100.47 0.0M