First North Consumer Discretionary PI (FN40PI)

FN40PI
🏛️ 스웨덴 →
519.17
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:00 524.38 524.38 524.38 524.38 0.0K
09:01 525.01 525.01 525.01 525.01 0.0K
09:02 522.62 522.62 522.62 522.62 0.0K
09:03 522.24 522.24 522.24 522.24 0.0K
09:04 523.08 523.08 523.08 523.08 0.0K
09:05 523.36 523.36 523.36 523.36 0.0K
09:06 523.72 523.72 523.72 523.72 0.0K
09:07 524.09 524.09 524.09 524.09 0.0K
09:08 523.85 523.85 523.85 523.85 0.0K
09:09 523.98 523.98 523.98 523.98 0.0K
09:10 523.58 523.58 523.58 523.58 0.0K
09:11 523.59 523.59 523.59 523.59 0.0K
09:12 523.20 523.20 523.20 523.20 0.0K
09:13 523.47 523.47 523.47 523.47 0.0K
09:14 522.90 522.90 522.90 522.90 0.0K
09:15 523.02 523.02 523.02 523.02 0.0K
09:16 520.11 520.11 520.11 520.11 0.0K
09:17 519.12 519.12 519.12 519.12 0.0K
09:18 519.30 519.30 519.30 519.30 0.0K
09:19 519.17 519.17 519.17 519.17 0.0K
09:20 519.11 519.11 519.11 519.11 0.0K
09:21 518.97 518.97 518.97 518.97 0.0K
09:22 518.80 518.80 518.80 518.80 0.0K
09:23 519.22 519.22 519.22 519.22 0.0K
09:24 519.41 519.41 519.41 519.41 0.0K
09:25 518.51 518.51 518.51 518.51 0.0K
09:26 518.48 518.48 518.48 518.48 0.0K
09:27 518.53 518.53 518.53 518.53 0.0K
09:28 519.36 519.36 519.36 519.36 0.0K
09:29 519.51 519.51 519.51 519.51 0.0K
09:30 519.26 519.26 519.26 519.26 0.0K
09:31 519.07 519.07 519.07 519.07 0.0K
09:32 520.31 520.31 520.31 520.31 0.0K
09:33 520.22 520.22 520.22 520.22 0.0K
09:34 520.22 520.22 520.22 520.22 0.0K
09:35 520.16 520.16 520.16 520.16 0.0K
09:36 520.87 520.87 520.87 520.87 0.0K
09:37 520.35 520.35 520.35 520.35 0.0K
09:38 520.55 520.55 520.55 520.55 0.0K
09:39 520.53 520.53 520.53 520.53 0.0K
09:40 520.77 520.77 520.77 520.77 0.0K
09:41 520.59 520.59 520.59 520.59 0.0K
09:42 522.01 522.01 522.01 522.01 0.0K
09:43 521.60 521.60 521.60 521.60 0.0K
09:44 520.33 520.33 520.33 520.33 0.0K
09:45 520.57 520.57 520.57 520.57 0.0K
09:46 521.11 521.11 521.11 521.11 0.0K
09:47 521.02 521.02 521.02 521.02 0.0K
09:48 520.78 520.78 520.78 520.78 0.0K
09:49 520.92 520.92 520.92 520.92 0.0K
09:50 520.94 520.94 520.94 520.94 0.0K
09:51 520.56 520.56 520.56 520.56 0.0K
09:52 520.70 520.70 520.70 520.70 0.0K
09:53 520.38 520.38 520.38 520.38 0.0K
09:54 520.33 520.33 520.33 520.33 0.0K
09:55 520.43 520.43 520.43 520.43 0.0K
09:56 520.41 520.41 520.41 520.41 0.0K
09:57 519.39 519.39 519.39 519.39 0.0K
09:58 519.82 519.82 519.82 519.82 0.0K
09:59 519.64 519.64 519.64 519.64 0.0K
10:00 519.01 519.01 519.01 519.01 0.0K
10:01 518.81 518.81 518.81 518.81 0.0K
10:02 519.34 519.34 519.34 519.34 0.0K
10:03 519.38 519.38 519.38 519.38 0.0K
10:04 519.40 519.40 519.40 519.40 0.0K
10:05 519.54 519.54 519.54 519.54 0.0K
10:06 519.32 519.32 519.32 519.32 0.0K
10:07 519.29 519.29 519.29 519.29 0.0K
10:08 519.58 519.58 519.58 519.58 0.0K
10:09 520.04 520.04 520.04 520.04 0.0K
10:10 520.29 520.29 520.29 520.29 0.0K
10:11 519.92 519.92 519.92 519.92 0.0K
10:12 519.70 519.70 519.70 519.70 0.0K
10:13 519.56 519.56 519.56 519.56 0.0K
10:14 520.00 520.00 520.00 520.00 0.0K
10:15 521.46 521.46 521.46 521.46 0.0K
10:16 521.44 521.44 521.44 521.44 0.0K
10:17 521.45 521.45 521.45 521.45 0.0K
10:18 521.59 521.59 521.59 521.59 0.0K
10:19 521.71 521.71 521.71 521.71 0.0K
10:20 521.20 521.20 521.20 521.20 0.0K
10:21 520.47 520.47 520.47 520.47 0.0K
10:22 520.56 520.56 520.56 520.56 0.0K
10:23 520.37 520.37 520.37 520.37 0.0K
10:24 520.51 520.51 520.51 520.51 0.0K
10:25 520.29 520.29 520.29 520.29 0.0K
10:26 520.26 520.26 520.26 520.26 0.0K
10:27 520.24 520.24 520.24 520.24 0.0K
10:28 520.64 520.64 520.64 520.64 0.0K
10:29 520.89 520.89 520.89 520.89 0.0K
10:30 520.69 520.69 520.69 520.69 0.0K
10:31 520.63 520.63 520.63 520.63 0.0K
10:32 520.44 520.44 520.44 520.44 0.0K
10:33 520.17 520.17 520.17 520.17 0.0K
10:34 519.93 519.93 519.93 519.93 0.0K
10:35 519.33 519.33 519.33 519.33 0.0K
10:36 519.65 519.65 519.65 519.65 0.0K
10:37 519.74 519.74 519.74 519.74 0.0K
10:38 519.09 519.09 519.09 519.09 0.0K
10:39 519.57 519.57 519.57 519.57 0.0K
10:40 518.99 518.99 518.99 518.99 0.0K
10:41 518.96 518.96 518.96 518.96 0.0K
10:42 519.07 519.07 519.07 519.07 0.0K
10:43 518.91 518.91 518.91 518.91 0.0K
10:44 518.59 518.59 518.59 518.59 0.0K
10:45 518.25 518.25 518.25 518.25 0.0K
10:46 518.13 518.13 518.13 518.13 0.0K
10:47 518.17 518.17 518.17 518.17 0.0K
10:48 517.98 517.98 517.98 517.98 0.0K
10:49 517.67 517.67 517.67 517.67 0.0K
10:50 517.73 517.73 517.73 517.73 0.0K
10:51 518.08 518.08 518.08 518.08 0.0K
10:52 518.63 518.63 518.63 518.63 0.0K
10:53 518.81 518.81 518.81 518.81 0.0K
10:54 518.99 518.99 518.99 518.99 0.0K
10:55 519.15 519.15 519.15 519.15 0.0K
10:56 519.24 519.24 519.24 519.24 0.0K
10:57 519.16 519.16 519.16 519.16 0.0K
10:58 518.80 518.80 518.80 518.80 0.0K
10:59 518.57 518.57 518.57 518.57 0.0K
11:00 518.99 518.99 518.99 518.99 0.0K
11:01 518.82 518.82 518.82 518.82 0.0K
11:02 518.74 518.74 518.74 518.74 0.0K
11:03 518.52 518.52 518.52 518.52 0.0K
11:04 518.51 518.51 518.51 518.51 0.0K
11:05 518.45 518.45 518.45 518.45 0.0K
11:06 518.31 518.31 518.31 518.31 0.0K
11:07 518.25 518.25 518.25 518.25 0.0K
11:08 518.28 518.28 518.28 518.28 0.0K
11:09 518.25 518.25 518.25 518.25 0.0K
11:10 518.37 518.37 518.37 518.37 0.0K
11:11 518.51 518.51 518.51 518.51 0.0K
11:12 518.45 518.45 518.45 518.45 0.0K
11:13 518.20 518.20 518.20 518.20 0.0K
11:14 517.95 517.95 517.95 517.95 0.0K
11:15 518.07 518.07 518.07 518.07 0.0K
11:16 517.98 517.98 517.98 517.98 0.0K
11:17 517.42 517.42 517.42 517.42 0.0K
11:18 517.43 517.43 517.43 517.43 0.0K
11:19 517.43 517.43 517.43 517.43 0.0K
11:20 517.60 517.60 517.60 517.60 0.0K
11:21 517.45 517.45 517.45 517.45 0.0K
11:22 517.48 517.48 517.48 517.48 0.0K
11:23 517.84 517.84 517.84 517.84 0.0K
11:24 517.76 517.76 517.76 517.76 0.0K
11:25 517.70 517.70 517.70 517.70 0.0K
11:26 517.71 517.71 517.71 517.71 0.0K
11:27 517.74 517.74 517.74 517.74 0.0K
11:28 517.70 517.70 517.70 517.70 0.0K
11:29 517.06 517.06 517.06 517.06 0.0K
11:30 517.40 517.40 517.40 517.40 0.0K
11:31 517.37 517.37 517.37 517.37 0.0K
11:32 517.30 517.30 517.30 517.30 0.0K
11:33 517.36 517.36 517.36 517.36 0.0K
11:34 517.70 517.70 517.70 517.70 0.0K
11:35 517.25 517.25 517.25 517.25 0.0K
11:36 516.75 516.75 516.75 516.75 0.0K
11:37 516.86 516.86 516.86 516.86 0.0K
11:38 516.77 516.77 516.77 516.77 0.0K
11:39 517.25 517.25 517.25 517.25 0.0K
11:40 517.27 517.27 517.27 517.27 0.0K
11:41 517.13 517.13 517.13 517.13 0.0K
11:42 517.08 517.08 517.08 517.08 0.0K
11:43 516.97 516.97 516.97 516.97 0.0K
11:44 517.14 517.14 517.14 517.14 0.0K
11:45 517.25 517.25 517.25 517.25 0.0K
11:46 517.36 517.36 517.36 517.36 0.0K
11:47 517.37 517.37 517.37 517.37 0.0K
11:48 517.32 517.32 517.32 517.32 0.0K
11:49 517.24 517.24 517.24 517.24 0.0K
11:50 517.48 517.48 517.48 517.48 0.0K
11:51 517.48 517.48 517.48 517.48 0.0K
11:52 517.49 517.49 517.49 517.49 0.0K
11:53 517.86 517.86 517.86 517.86 0.0K
11:54 517.80 517.80 517.80 517.80 0.0K
11:55 517.99 517.99 517.99 517.99 0.0K
11:56 518.18 518.18 518.18 518.18 0.0K
11:57 518.11 518.11 518.11 518.11 0.0K
11:58 518.07 518.07 518.07 518.07 0.0K
11:59 518.11 518.11 518.11 518.11 0.0K
12:00 518.00 518.00 518.00 518.00 0.0K
12:01 517.96 517.96 517.96 517.96 0.0K
12:02 517.90 517.90 517.90 517.90 0.0K
12:03 518.27 518.27 518.27 518.27 0.0K
12:04 518.20 518.20 518.20 518.20 0.0K
12:05 518.49 518.49 518.49 518.49 0.0K
12:06 518.38 518.38 518.38 518.38 0.0K
12:07 518.26 518.26 518.26 518.26 0.0K
12:08 518.23 518.23 518.23 518.23 0.0K
12:09 517.97 517.97 517.97 517.97 0.0K
12:10 517.81 517.81 517.81 517.81 0.0K
12:11 517.43 517.43 517.43 517.43 0.0K
12:12 517.18 517.18 517.18 517.18 0.0K
12:13 517.38 517.38 517.38 517.38 0.0K
12:14 517.49 517.49 517.49 517.49 0.0K
12:15 517.46 517.46 517.46 517.46 0.0K
12:16 517.47 517.47 517.47 517.47 0.0K
12:17 517.35 517.35 517.35 517.35 0.0K
12:18 517.43 517.43 517.43 517.43 0.0K
12:19 517.61 517.61 517.61 517.61 0.0K
12:20 517.88 517.88 517.88 517.88 0.0K
12:21 517.83 517.83 517.83 517.83 0.0K
12:22 517.66 517.66 517.66 517.66 0.0K
12:23 517.60 517.60 517.60 517.60 0.0K
12:24 517.61 517.61 517.61 517.61 0.0K
12:25 517.39 517.39 517.39 517.39 0.0K
12:26 517.42 517.42 517.42 517.42 0.0K
12:27 517.64 517.64 517.64 517.64 0.0K
12:28 517.94 517.94 517.94 517.94 0.0K
12:29 517.96 517.96 517.96 517.96 0.0K
12:30 518.37 518.37 518.37 518.37 0.0K
12:31 518.82 518.82 518.82 518.82 0.0K
12:32 518.79 518.79 518.79 518.79 0.0K
12:33 518.85 518.85 518.85 518.85 0.0K
12:34 519.08 519.08 519.08 519.08 0.0K
12:35 519.30 519.30 519.30 519.30 0.0K
12:36 519.12 519.12 519.12 519.12 0.0K
12:37 518.97 518.97 518.97 518.97 0.0K
12:38 518.96 518.96 518.96 518.96 0.0K
12:39 518.80 518.80 518.80 518.80 0.0K
12:40 518.79 518.79 518.79 518.79 0.0K
12:41 518.80 518.80 518.80 518.80 0.0K
12:42 518.84 518.84 518.84 518.84 0.0K
12:43 518.54 518.54 518.54 518.54 0.0K
12:44 518.44 518.44 518.44 518.44 0.0K
12:45 518.78 518.78 518.78 518.78 0.0K
12:46 518.76 518.76 518.76 518.76 0.0K
12:47 518.61 518.61 518.61 518.61 0.0K
12:48 518.72 518.72 518.72 518.72 0.0K
12:49 518.81 518.81 518.81 518.81 0.0K
12:50 518.80 518.80 518.80 518.80 0.0K
12:51 518.85 518.85 518.85 518.85 0.0K
12:52 518.74 518.74 518.74 518.74 0.0K
12:53 519.15 519.15 519.15 519.15 0.0K
12:54 519.12 519.12 519.12 519.12 0.0K
12:55 519.34 519.34 519.34 519.34 0.0K
12:56 519.35 519.35 519.35 519.35 0.0K
12:57 519.57 519.57 519.57 519.57 0.0K
12:58 519.60 519.60 519.60 519.60 0.0K
12:59 520.14 520.14 520.14 520.14 0.0K
13:00 520.19 520.19 520.19 520.19 0.0K
13:01 520.16 520.16 520.16 520.16 0.0K
13:02 520.03 520.03 520.03 520.03 0.0K
13:03 520.11 520.11 520.11 520.11 0.0K
13:04 520.17 520.17 520.17 520.17 0.0K
13:05 520.24 520.24 520.24 520.24 0.0K
13:06 520.34 520.34 520.34 520.34 0.0K
13:07 520.30 520.30 520.30 520.30 0.0K
13:08 520.05 520.05 520.05 520.05 0.0K
13:09 519.91 519.91 519.91 519.91 0.0K
13:10 520.04 520.04 520.04 520.04 0.0K
13:11 520.04 520.04 520.04 520.04 0.0K
13:12 520.22 520.22 520.22 520.22 0.0K
13:13 520.65 520.65 520.65 520.65 0.0K
13:14 520.60 520.60 520.60 520.60 0.0K
13:15 520.70 520.70 520.70 520.70 0.0K
13:16 520.71 520.71 520.71 520.71 0.0K
13:17 520.36 520.36 520.36 520.36 0.0K
13:18 520.37 520.37 520.37 520.37 0.0K
13:19 520.41 520.41 520.41 520.41 0.0K
13:20 520.55 520.55 520.55 520.55 0.0K
13:21 520.50 520.50 520.50 520.50 0.0K
13:22 520.45 520.45 520.45 520.45 0.0K
13:23 520.43 520.43 520.43 520.43 0.0K
13:24 520.53 520.53 520.53 520.53 0.0K
13:25 520.28 520.28 520.28 520.28 0.0K
13:26 520.29 520.29 520.29 520.29 0.0K
13:27 520.29 520.29 520.29 520.29 0.0K
13:28 520.25 520.25 520.25 520.25 0.0K
13:29 520.61 520.61 520.61 520.61 0.0K
13:30 520.53 520.53 520.53 520.53 0.0K
13:31 520.34 520.34 520.34 520.34 0.0K
13:32 520.44 520.44 520.44 520.44 0.0K
13:33 520.38 520.38 520.38 520.38 0.0K
13:34 520.23 520.23 520.23 520.23 0.0K
13:35 520.21 520.21 520.21 520.21 0.0K
13:36 520.13 520.13 520.13 520.13 0.0K
13:37 520.72 520.72 520.72 520.72 0.0K
13:38 520.63 520.63 520.63 520.63 0.0K
13:39 520.55 520.55 520.55 520.55 0.0K
13:40 520.95 520.95 520.95 520.95 0.0K
13:41 520.90 520.90 520.90 520.90 0.0K
13:42 521.01 521.01 521.01 521.01 0.0K
13:43 521.15 521.15 521.15 521.15 0.0K
13:44 521.14 521.14 521.14 521.14 0.0K
13:45 521.17 521.17 521.17 521.17 0.0K
13:46 521.16 521.16 521.16 521.16 0.0K
13:47 520.91 520.91 520.91 520.91 0.0K
13:48 520.93 520.93 520.93 520.93 0.0K
13:49 521.21 521.21 521.21 521.21 0.0K
13:50 521.13 521.13 521.13 521.13 0.0K
13:51 521.14 521.14 521.14 521.14 0.0K
13:52 521.15 521.15 521.15 521.15 0.0K
13:53 521.28 521.28 521.28 521.28 0.0K
13:54 520.87 520.87 520.87 520.87 0.0K
13:55 521.03 521.03 521.03 521.03 0.0K
13:56 520.93 520.93 520.93 520.93 0.0K
13:57 521.36 521.36 521.36 521.36 0.0K
13:58 520.82 520.82 520.82 520.82 0.0K
13:59 521.29 521.29 521.29 521.29 0.0K
14:00 521.13 521.13 521.13 521.13 0.0K
14:01 521.45 521.45 521.45 521.45 0.0K
14:02 521.40 521.40 521.40 521.40 0.0K
14:03 521.55 521.55 521.55 521.55 0.0K
14:04 520.65 520.65 520.65 520.65 0.0K
14:05 520.66 520.66 520.66 520.66 0.0K
14:06 520.71 520.71 520.71 520.71 0.0K
14:07 520.70 520.70 520.70 520.70 0.0K
14:08 520.26 520.26 520.26 520.26 0.0K
14:09 520.17 520.17 520.17 520.17 0.0K
14:10 519.81 519.81 519.81 519.81 0.0K
14:11 520.59 520.59 520.59 520.59 0.0K
14:12 520.64 520.64 520.64 520.64 0.0K
14:13 520.43 520.43 520.43 520.43 0.0K
14:14 520.40 520.40 520.40 520.40 0.0K
14:15 520.31 520.31 520.31 520.31 0.0K
14:16 519.46 519.46 519.46 519.46 0.0K
14:17 519.80 519.80 519.80 519.80 0.0K
14:18 519.57 519.57 519.57 519.57 0.0K
14:19 519.81 519.81 519.81 519.81 0.0K
14:20 519.88 519.88 519.88 519.88 0.0K
14:21 520.18 520.18 520.18 520.18 0.0K
14:22 520.13 520.13 520.13 520.13 0.0K
14:23 520.10 520.10 520.10 520.10 0.0K
14:24 520.06 520.06 520.06 520.06 0.0K
14:25 519.96 519.96 519.96 519.96 0.0K
14:26 519.80 519.80 519.80 519.80 0.0K
14:27 519.70 519.70 519.70 519.70 0.0K
14:28 519.63 519.63 519.63 519.63 0.0K
14:29 519.61 519.61 519.61 519.61 0.0K
14:30 519.34 519.34 519.34 519.34 0.0K
14:31 519.36 519.36 519.36 519.36 0.0K
14:32 519.47 519.47 519.47 519.47 0.0K
14:33 520.22 520.22 520.22 520.22 0.0K
14:34 520.08 520.08 520.08 520.08 0.0K
14:35 520.02 520.02 520.02 520.02 0.0K
14:36 520.45 520.45 520.45 520.45 0.0K
14:37 520.70 520.70 520.70 520.70 0.0K
14:38 520.87 520.87 520.87 520.87 0.0K
14:39 520.80 520.80 520.80 520.80 0.0K
14:40 520.39 520.39 520.39 520.39 0.0K
14:41 520.32 520.32 520.32 520.32 0.0K
14:42 520.29 520.29 520.29 520.29 0.0K
14:43 520.18 520.18 520.18 520.18 0.0K
14:44 520.08 520.08 520.08 520.08 0.0K
14:45 520.33 520.33 520.33 520.33 0.0K
14:46 520.46 520.46 520.46 520.46 0.0K
14:47 520.73 520.73 520.73 520.73 0.0K
14:48 520.74 520.74 520.74 520.74 0.0K
14:49 520.82 520.82 520.82 520.82 0.0K
14:50 520.73 520.73 520.73 520.73 0.0K
14:51 520.66 520.66 520.66 520.66 0.0K
14:52 520.18 520.18 520.18 520.18 0.0K
14:53 520.63 520.63 520.63 520.63 0.0K
14:54 520.70 520.70 520.70 520.70 0.0K
14:55 520.63 520.63 520.63 520.63 0.0K
14:56 520.79 520.79 520.79 520.79 0.0K
14:57 520.66 520.66 520.66 520.66 0.0K
14:58 520.88 520.88 520.88 520.88 0.0K
14:59 521.01 521.01 521.01 521.01 0.0K
15:00 521.17 521.17 521.17 521.17 0.0K
15:01 521.03 521.03 521.03 521.03 0.0K
15:02 520.72 520.72 520.72 520.72 0.0K
15:03 521.11 521.11 521.11 521.11 0.0K
15:04 520.97 520.97 520.97 520.97 0.0K
15:05 520.76 520.76 520.76 520.76 0.0K
15:06 520.59 520.59 520.59 520.59 0.0K
15:07 520.48 520.48 520.48 520.48 0.0K
15:08 520.51 520.51 520.51 520.51 0.0K
15:09 520.63 520.63 520.63 520.63 0.0K
15:10 520.62 520.62 520.62 520.62 0.0K
15:11 520.63 520.63 520.63 520.63 0.0K
15:12 520.81 520.81 520.81 520.81 0.0K
15:13 521.15 521.15 521.15 521.15 0.0K
15:14 520.95 520.95 520.95 520.95 0.0K
15:15 520.98 520.98 520.98 520.98 0.0K
15:16 520.83 520.83 520.83 520.83 0.0K
15:17 520.70 520.70 520.70 520.70 0.0K
15:18 520.74 520.74 520.74 520.74 0.0K
15:19 520.73 520.73 520.73 520.73 0.0K
15:20 520.98 520.98 520.98 520.98 0.0K
15:21 520.88 520.88 520.88 520.88 0.0K
15:22 520.84 520.84 520.84 520.84 0.0K
15:23 520.48 520.48 520.48 520.48 0.0K
15:24 520.46 520.46 520.46 520.46 0.0K
15:25 520.14 520.14 520.14 520.14 0.0K
15:26 520.12 520.12 520.12 520.12 0.0K
15:27 519.97 519.97 519.97 519.97 0.0K
15:28 519.86 519.86 519.86 519.86 0.0K
15:29 520.02 520.02 520.02 520.02 0.0K
15:30 520.00 520.00 520.00 520.00 0.0K
15:31 520.30 520.30 520.30 520.30 0.0K
15:32 520.16 520.16 520.16 520.16 0.0K
15:33 519.96 519.96 519.96 519.96 0.0K
15:34 520.26 520.26 520.26 520.26 0.0K
15:35 520.30 520.30 520.30 520.30 0.0K
15:36 520.00 520.00 520.00 520.00 0.0K
15:37 520.04 520.04 520.04 520.04 0.0K
15:38 520.02 520.02 520.02 520.02 0.0K
15:39 519.80 519.80 519.80 519.80 0.0K
15:40 519.59 519.59 519.59 519.59 0.0K
15:41 519.73 519.73 519.73 519.73 0.0K
15:42 519.87 519.87 519.87 519.87 0.0K
15:43 519.71 519.71 519.71 519.71 0.0K
15:44 520.53 520.53 520.53 520.53 0.0K
15:45 520.55 520.55 520.55 520.55 0.0K
15:46 520.55 520.55 520.55 520.55 0.0K
15:47 520.55 520.55 520.55 520.55 0.0K
15:48 520.61 520.61 520.61 520.61 0.0K
15:49 520.47 520.47 520.47 520.47 0.0K
15:50 520.33 520.33 520.33 520.33 0.0K
15:51 520.38 520.38 520.38 520.38 0.0K
15:52 520.19 520.19 520.19 520.19 0.0K
15:53 520.01 520.01 520.01 520.01 0.0K
15:54 520.08 520.08 520.08 520.08 0.0K
15:55 520.17 520.17 520.17 520.17 0.0K
15:56 520.15 520.15 520.15 520.15 0.0K
15:57 520.32 520.32 520.32 520.32 0.0K
15:58 520.54 520.54 520.54 520.54 0.0K
15:59 520.13 520.13 520.13 520.13 0.0K
16:00 520.16 520.16 520.16 520.16 0.0K
16:01 520.13 520.13 520.13 520.13 0.0K
16:02 520.15 520.15 520.15 520.15 0.0K
16:03 519.72 519.72 519.72 519.72 0.0K
16:04 519.73 519.73 519.73 519.73 0.0K
16:05 519.89 519.89 519.89 519.89 0.0K
16:06 519.91 519.91 519.91 519.91 0.0K
16:07 519.73 519.73 519.73 519.73 0.0K
16:08 519.74 519.74 519.74 519.74 0.0K
16:09 519.87 519.87 519.87 519.87 0.0K
16:10 519.98 519.98 519.98 519.98 0.0K
16:11 519.75 519.75 519.75 519.75 0.0K
16:12 520.10 520.10 520.10 520.10 0.0K
16:13 520.13 520.13 520.13 520.13 0.0K
16:14 520.14 520.14 520.14 520.14 0.0K
16:15 519.85 519.85 519.85 519.85 0.0K
16:16 519.16 519.16 519.16 519.16 0.0K
16:17 519.31 519.31 519.31 519.31 0.0K
16:18 519.20 519.20 519.20 519.20 0.0K
16:19 519.44 519.44 519.44 519.44 0.0K
16:20 519.31 519.31 519.31 519.31 0.0K
16:21 519.11 519.11 519.11 519.11 0.0K
16:22 519.15 519.15 519.15 519.15 0.0K
16:23 519.20 519.20 519.20 519.20 0.0K
16:24 519.36 519.36 519.36 519.36 0.0K
16:25 519.35 519.35 519.35 519.35 0.0K
16:26 518.81 518.81 518.81 518.81 0.0K
16:27 518.92 518.92 518.92 518.92 0.0K
16:28 518.98 518.98 518.98 518.98 0.0K
16:29 519.28 519.28 519.28 519.28 0.0K
16:30 519.00 519.00 519.00 519.00 0.0K
16:31 518.81 518.81 518.81 518.81 0.0K
16:32 518.72 518.72 518.72 518.72 0.0K
16:33 518.67 518.67 518.67 518.67 0.0K
16:34 518.91 518.91 518.91 518.91 0.0K
16:35 519.11 519.11 519.11 519.11 0.0K
16:36 519.33 519.33 519.33 519.33 0.0K
16:37 519.62 519.62 519.62 519.62 0.0K
16:38 519.78 519.78 519.78 519.78 0.0K
16:39 519.50 519.50 519.50 519.50 0.0K
16:40 519.26 519.26 519.26 519.26 0.0K
16:41 519.51 519.51 519.51 519.51 0.0K
16:42 519.55 519.55 519.55 519.55 0.0K
16:43 519.43 519.43 519.43 519.43 0.0K
16:44 519.14 519.14 519.14 519.14 0.0K
16:45 518.95 518.95 518.95 518.95 0.0K
16:46 519.00 519.00 519.00 519.00 0.0K
16:47 518.96 518.96 518.96 518.96 0.0K
16:48 519.16 519.16 519.16 519.16 0.0K
16:49 519.07 519.07 519.07 519.07 0.0K
16:50 518.78 518.78 518.78 518.78 0.0K
16:51 519.05 519.05 519.05 519.05 0.0K
16:52 519.07 519.07 519.07 519.07 0.0K
16:53 518.79 518.79 518.79 518.79 0.0K
16:54 518.87 518.87 518.87 518.87 0.0K
16:55 518.77 518.77 518.77 518.77 0.0K
16:56 518.95 518.95 518.95 518.95 0.0K
16:57 518.78 518.78 518.78 518.78 0.0K
16:58 518.87 518.87 518.87 518.87 0.0K
16:59 518.74 518.74 518.74 518.74 0.0K
17:00 518.41 518.41 518.41 518.41 0.0K
17:01 518.68 518.68 518.68 518.68 0.0K
17:02 518.82 518.82 518.82 518.82 0.0K
17:03 518.72 518.72 518.72 518.72 0.0K
17:04 518.61 518.61 518.61 518.61 0.0K
17:05 518.75 518.75 518.75 518.75 0.0K
17:06 518.62 518.62 518.62 518.62 0.0K
17:07 518.18 518.18 518.18 518.18 0.0K
17:08 518.35 518.35 518.35 518.35 0.0K
17:09 518.32 518.32 518.32 518.32 0.0K
17:10 517.97 517.97 517.97 517.97 0.0K
17:11 517.99 517.99 517.99 517.99 0.0K
17:12 518.04 518.04 518.04 518.04 0.0K
17:13 518.07 518.07 518.07 518.07 0.0K
17:14 518.45 518.45 518.45 518.45 0.0K
17:15 518.30 518.30 518.30 518.30 0.0K
17:16 518.21 518.21 518.21 518.21 0.0K
17:17 518.34 518.34 518.34 518.34 0.0K
17:18 517.97 517.97 517.97 517.97 0.0K
17:19 518.29 518.29 518.29 518.29 0.0K
17:20 518.01 518.01 518.01 518.01 0.0K
17:21 518.12 518.12 518.12 518.12 0.0K
17:22 518.20 518.20 518.20 518.20 0.0K
17:23 518.51 518.51 518.51 518.51 0.0K
17:24 518.26 518.26 518.26 518.26 0.0K
17:25 518.47 518.47 518.47 518.47 0.0K
17:30 518.60 518.60 518.60 518.60 0.0K
날짜 시가 고가 저가 종가 거래량
2025-09-29 527.37 527.95 517.79 519.17 0.0M
2025-09-28 524.38 525.01 516.75 518.60 0.0M
2025-09-26 524.38 525.01 516.75 518.60 0.0M
2025-09-25 523.87 524.22 514.47 518.72 0.0M
2025-09-24 524.79 525.05 518.96 522.89 0.0M
2025-09-23 535.89 538.26 526.38 527.77 0.0M
2025-09-22 536.76 539.01 533.15 536.93 0.0M
2025-09-21 539.56 542.44 533.82 536.93 0.0M
2025-09-19 539.56 542.44 533.82 536.93 0.0M
2025-09-18 533.41 540.30 531.67 539.28 0.0M
2025-09-17 531.02 533.41 528.16 531.94 0.0M
2025-09-16 530.20 534.42 527.69 528.62 0.0M
2025-09-15 531.52 534.10 527.25 531.79 0.0M
2025-09-12 534.49 536.20 528.50 531.54 0.0M
2025-09-11 537.17 540.89 531.51 533.21 0.0M
2025-09-10 541.17 545.48 536.89 537.14 0.0M
2025-09-09 541.06 542.83 537.63 539.86 0.0M
2025-09-08 542.06 547.49 535.10 538.34 0.0M
2025-09-07 537.48 540.80 540.80 540.80 0.0M
2025-09-05 537.48 544.74 537.48 540.80 0.0M
2025-09-04 534.98 538.02 532.58 536.33 0.0M
2025-09-03 534.09 538.89 531.19 536.19 0.0M
2025-09-02 543.06 543.06 529.90 531.60 0.0M
2025-09-01 544.02 545.01 540.73 541.52 0.0M
2025-08-29 550.18 554.28 540.95 542.81 0.0M
2025-08-28 555.68 558.35 547.48 550.48 0.0M
2025-08-27 553.28 554.70 547.13 550.51 0.0M
2025-08-26 554.05 557.77 551.87 552.89 0.0M
2025-08-25 555.43 560.39 553.31 553.94 0.0M
2025-08-22 547.71 555.24 547.51 555.13 0.0M
2025-08-21 549.03 550.64 543.58 547.55 0.0M
2025-08-20 547.16 548.53 542.36 545.85 0.0M
2025-08-19 542.46 546.39 541.26 542.77 0.0M
2025-08-18 546.36 551.46 534.34 536.38 0.0M
2025-08-15 547.61 550.84 542.07 545.93 0.0M
2025-08-14 551.98 556.09 547.13 555.86 0.0M
2025-08-13 553.58 557.26 549.42 551.00 0.0M
2025-08-12 549.95 555.81 548.48 553.22 0.0M
2025-08-11 556.92 561.18 550.47 550.47 0.0M
2025-08-08 572.29 574.22 555.73 555.88 0.0M
2025-08-07 551.61 569.31 550.29 560.88 0.0M
2025-08-06 563.82 568.52 557.33 565.94 0.0M
2025-08-05 560.09 566.07 557.31 565.44 0.0M
2025-08-04 554.25 559.18 553.21 556.09 0.0M
2025-08-01 554.16 557.96 550.14 553.91 0.0M
2025-07-31 554.47 568.68 554.25 558.48 0.0M
2025-07-30 558.90 563.04 552.40 555.57 0.0M
2025-07-29 561.28 564.40 553.24 558.08 0.0M
2025-07-28 568.14 569.81 557.23 557.23 0.0M
2025-07-25 562.65 566.77 560.59 562.93 0.0M
2025-07-24 566.08 569.38 558.68 563.76 0.0M
2025-07-23 566.13 572.09 562.50 567.86 0.0M
2025-07-22 565.68 569.29 563.48 567.63 0.0M
2025-07-21 579.68 579.68 565.83 567.29 0.0M
2025-07-18 587.86 590.52 579.08 579.08 0.0M
2025-07-17 581.37 588.30 580.89 586.80 0.0M
2025-07-16 575.90 579.77 574.11 579.15 0.0M
2025-07-15 587.59 592.83 575.09 575.57 0.0M
2025-07-14 582.53 587.38 577.97 587.38 0.0M
2025-07-11 603.29 603.29 589.69 589.96 0.0M
2025-07-10 598.52 605.57 597.93 601.59 0.0M
2025-07-09 597.18 603.69 593.88 599.28 0.0M
2025-07-08 587.43 595.37 586.39 595.37 0.0M
2025-07-07 577.69 587.88 577.69 586.75 0.0M
2025-07-04 574.97 578.75 571.68 575.60 0.0M
2025-07-03 569.34 577.71 569.34 576.05 0.0M
2025-07-02 569.62 570.78 564.31 567.74 0.0M
2025-07-01 568.75 571.03 562.16 567.94 0.0M
2025-06-30 572.48 574.42 564.61 566.25 0.0M
2025-06-27 568.81 575.23 568.08 569.65 0.0M
2025-06-26 562.06 567.74 558.73 564.53 0.0M
2025-06-25 577.38 579.24 562.62 562.62 0.0M
2025-06-24 560.62 576.67 558.80 574.90 0.0M
2025-06-23 549.58 554.83 543.86 554.34 0.0M
2025-06-20 553.31 553.56 549.13 549.49 0.0M
2025-06-19 548.54 555.76 545.72 553.23 0.0M
2025-06-18 556.53 558.41 547.42 551.65 0.0M
2025-06-17 565.63 565.63 559.12 562.02 0.0M
2025-06-16 569.41 571.43 557.80 567.30 0.0M
2025-06-13 566.05 577.69 558.54 570.50 0.0M
2025-06-12 570.39 580.37 570.27 573.43 0.0M
2025-06-11 570.41 576.76 568.01 572.66 0.0M
2025-06-10 566.77 575.78 565.98 571.54 0.0M
2025-06-09 570.62 572.27 563.47 566.69 0.0M
2025-06-07 565.03 567.88 567.88 567.88 0.0M
2025-06-06 565.03 570.07 564.31 567.88 0.0M
2025-06-05 565.97 570.99 561.53 565.76 0.0M
2025-06-04 562.27 567.02 559.79 566.73 0.0M
2025-06-03 558.95 560.57 552.44 557.61 0.0M
2025-06-02 561.56 563.86 554.01 557.81 0.0M
2025-05-30 570.43 570.43 560.44 561.88 0.0M
2025-05-29 569.03 571.17 568.90 570.84 0.0M
2025-05-28 573.01 576.94 567.30 569.02 0.0M
2025-05-27 584.71 584.71 575.97 578.14 0.0M
2025-05-26 586.82 588.60 579.06 581.45 0.0M
2025-05-23 590.26 595.06 576.05 583.13 0.0M
2025-05-22 591.38 594.36 587.54 588.82 0.0M
2025-05-21 586.30 593.83 582.55 593.83 0.0M
2025-05-20 581.61 591.55 578.43 588.41 0.0M
2025-05-19 581.31 583.24 574.11 578.75 0.0M
2025-05-16 574.16 584.10 574.16 584.10 0.0M
2025-05-15 564.50 575.61 562.54 571.63 0.0M
2025-05-14 583.49 584.44 567.77 569.07 0.0M
2025-05-13 582.52 588.11 579.59 583.28 0.0M
2025-05-12 572.67 584.99 572.67 584.99 0.0M
2025-05-09 565.99 569.11 560.94 567.13 0.0M
2025-05-08 563.62 568.38 560.60 565.03 0.0M
2025-05-07 561.35 566.97 558.79 565.12 0.0M
2025-05-06 559.54 563.57 551.75 563.57 0.0M
2025-05-05 555.95 559.17 554.17 558.67 0.0M
2025-05-02 540.72 555.64 538.76 555.00 0.0M
2025-05-01 539.72 540.17 536.77 537.22 0.0M
2025-04-30 536.76 541.88 531.95 539.59 0.0M
2025-04-29 564.37 566.30 528.44 539.64 0.0M
2025-04-28 573.86 578.01 571.08 574.71 0.0M
2025-04-25 575.61 582.42 570.11 572.99 0.0M
2025-04-24 555.40 571.06 551.89 564.34 0.0M
2025-04-23 556.65 565.95 553.96 564.59 0.0M
2025-04-22 539.60 554.62 535.58 551.55 0.0M
2025-04-17 543.22 543.22 537.31 542.64 0.0M
2025-04-16 534.51 543.94 529.36 543.80 0.0M
2025-04-15 535.82 540.70 533.09 539.63 0.0M
2025-04-14 515.65 530.51 515.65 530.44 0.0M
2025-04-11 519.34 519.34 503.65 504.65 0.0M
2025-04-10 532.52 532.52 518.20 522.57 0.0M
2025-04-09 497.73 503.85 486.16 493.66 0.0M
2025-04-08 513.54 519.30 504.88 517.49 0.0M
2025-04-07 500.37 521.78 483.20 504.32 0.0M
2025-04-04 546.48 550.05 515.19 519.77 0.0M
2025-04-03 553.65 562.65 548.96 552.02 0.0M
2025-04-02 558.79 560.51 551.35 560.51 0.0M
2025-04-01 553.89 559.49 550.94 559.49 0.0M
2025-03-31 553.73 553.73 547.92 551.65 0.0M
2025-03-28 560.54 561.59 552.46 558.26 0.0M
2025-03-27 562.26 563.02 557.23 561.51 0.0M
2025-03-26 570.65 577.35 562.41 564.40 0.0M
2025-03-25 569.22 576.12 562.81 571.89 0.0M
2025-03-24 564.58 567.25 557.92 566.18 0.0M
2025-03-21 565.71 566.82 556.39 561.56 0.0M
2025-03-20 560.87 565.09 553.04 563.77 0.0M
2025-03-19 558.26 561.75 555.68 561.39 0.0M
2025-03-18 558.23 560.97 553.40 558.50 0.0M
2025-03-17 562.61 564.00 557.26 559.48 0.0M
2025-03-14 555.93 563.97 555.93 562.15 0.0M
2025-03-13 555.34 557.40 549.92 555.57 0.0M
2025-03-12 553.25 556.50 550.30 556.45 0.0M
2025-03-11 556.96 560.87 548.73 550.60 0.0M
2025-03-10 570.10 573.13 556.51 556.51 0.0M
2025-03-07 564.93 570.72 560.28 568.43 0.0M
2025-03-06 575.63 579.69 562.43 564.93 0.0M
2025-03-05 566.82 577.21 566.82 568.86 0.0M
2025-03-04 575.73 575.73 563.71 563.90 0.0M
2025-03-03 583.33 583.33 568.59 577.15 0.0M
2025-02-28 585.29 587.64 579.33 583.98 0.0M
2025-02-27 588.41 593.48 583.27 587.38 0.0M
2025-02-26 588.85 590.09 582.07 584.27 0.0M
2025-02-25 587.57 594.66 586.06 589.51 0.0M
2025-02-24 592.04 593.82 586.95 589.45 0.0M
2025-02-21 596.39 600.20 591.28 595.40 0.0M
2025-02-20 591.16 596.15 589.29 594.95 0.0M
2025-02-19 598.52 600.79 589.07 589.21 0.0M
2025-02-18 592.31 604.21 590.48 600.82 0.0M
2025-02-17 590.96 594.10 587.87 591.02 0.0M
2025-02-14 597.89 603.17 591.07 592.23 0.0M
2025-02-13 584.27 595.74 581.27 595.74 0.0M
2025-02-12 576.13 587.46 575.28 581.13 0.0M
2025-02-11 563.68 571.68 561.30 570.88 0.0M
2025-02-10 567.19 574.68 564.99 567.71 0.0M
2025-02-07 562.90 572.58 561.56 567.41 0.0M
2025-02-06 592.30 594.46 568.31 572.85 0.0M
2025-02-05 560.33 569.85 555.68 569.83 0.0M
2025-02-04 553.65 561.09 548.02 560.85 0.0M
2025-02-03 543.30 552.41 539.13 552.31 0.0M
2025-01-31 544.59 553.40 544.28 551.76 0.0M
2025-01-30 536.35 546.63 535.49 546.63 0.0M
2025-01-29 531.32 539.79 531.32 535.41 0.0M
2025-01-28 530.54 537.74 528.54 533.73 0.0M
2025-01-27 524.91 531.53 520.25 528.66 0.0M
2025-01-24 526.30 534.44 526.30 528.90 0.0M
2025-01-23 532.13 536.26 521.25 525.00 0.0M
2025-01-22 530.87 539.68 530.87 539.68 0.0M
2025-01-21 522.18 529.86 522.07 529.27 0.0M
2025-01-20 523.34 524.88 518.83 520.73 0.0M
2025-01-17 525.90 526.58 520.30 523.28 0.0M
2025-01-16 526.02 528.34 522.49 524.53 0.0M
2025-01-15 517.92 527.63 517.92 526.08 0.0M
2025-01-14 510.19 520.27 510.19 516.10 0.0M
2025-01-13 515.88 517.16 505.87 506.35 0.0M
2025-01-10 522.66 522.66 514.46 516.73 0.0M
2025-01-09 516.04 524.59 513.85 522.29 0.0M
2025-01-08 511.10 517.59 507.94 515.30 0.0M
2025-01-07 518.51 521.51 511.06 512.61 0.0M
2025-01-03 521.92 522.41 516.82 517.45 0.0M
2025-01-02 512.41 524.99 511.32 523.32 0.0M