First North Finland PI (FNFIEURPI)

FNFIEURPI
🏛️ 스웨덴 →
1,084.00
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:00 1,081.61 1,081.61 1,081.61 1,081.61 0.0K
09:01 1,081.47 1,081.47 1,081.47 1,081.47 0.0K
09:02 1,080.49 1,080.49 1,080.49 1,080.49 0.0K
09:03 1,080.25 1,080.25 1,080.25 1,080.25 0.0K
09:04 1,081.33 1,081.33 1,081.33 1,081.33 0.0K
09:05 1,081.19 1,081.19 1,081.19 1,081.19 0.0K
09:06 1,078.29 1,078.29 1,078.29 1,078.29 0.0K
09:08 1,078.27 1,078.27 1,078.27 1,078.27 0.0K
09:09 1,077.85 1,077.85 1,077.85 1,077.85 0.0K
09:10 1,077.91 1,077.91 1,077.91 1,077.91 0.0K
09:11 1,077.28 1,077.28 1,077.28 1,077.28 0.0K
09:12 1,076.76 1,076.76 1,076.76 1,076.76 0.0K
09:13 1,075.70 1,075.70 1,075.70 1,075.70 0.0K
09:14 1,074.82 1,074.82 1,074.82 1,074.82 0.0K
09:15 1,076.45 1,076.45 1,076.45 1,076.45 0.0K
09:16 1,076.37 1,076.37 1,076.37 1,076.37 0.0K
09:17 1,075.85 1,075.85 1,075.85 1,075.85 0.0K
09:18 1,076.96 1,076.96 1,076.96 1,076.96 0.0K
09:19 1,076.79 1,076.79 1,076.79 1,076.79 0.0K
09:20 1,076.76 1,076.76 1,076.76 1,076.76 0.0K
09:21 1,076.86 1,076.86 1,076.86 1,076.86 0.0K
09:22 1,077.75 1,077.75 1,077.75 1,077.75 0.0K
09:24 1,076.55 1,076.55 1,076.55 1,076.55 0.0K
09:25 1,076.69 1,076.69 1,076.69 1,076.69 0.0K
09:26 1,076.40 1,076.40 1,076.40 1,076.40 0.0K
09:27 1,076.80 1,076.80 1,076.80 1,076.80 0.0K
09:28 1,077.07 1,077.07 1,077.07 1,077.07 0.0K
09:29 1,077.31 1,077.31 1,077.31 1,077.31 0.0K
09:30 1,076.57 1,076.57 1,076.57 1,076.57 0.0K
09:32 1,075.92 1,075.92 1,075.92 1,075.92 0.0K
09:33 1,077.25 1,077.25 1,077.25 1,077.25 0.0K
09:34 1,077.02 1,077.02 1,077.02 1,077.02 0.0K
09:35 1,077.19 1,077.19 1,077.19 1,077.19 0.0K
09:36 1,076.79 1,076.79 1,076.79 1,076.79 0.0K
09:37 1,076.79 1,076.79 1,076.79 1,076.79 0.0K
09:38 1,075.07 1,075.07 1,075.07 1,075.07 0.0K
09:39 1,075.16 1,075.16 1,075.16 1,075.16 0.0K
09:40 1,074.79 1,074.79 1,074.79 1,074.79 0.0K
09:41 1,074.56 1,074.56 1,074.56 1,074.56 0.0K
09:42 1,074.24 1,074.24 1,074.24 1,074.24 0.0K
09:45 1,073.37 1,073.37 1,073.37 1,073.37 0.0K
09:47 1,074.59 1,074.59 1,074.59 1,074.59 0.0K
09:48 1,075.10 1,075.10 1,075.10 1,075.10 0.0K
09:49 1,074.61 1,074.61 1,074.61 1,074.61 0.0K
09:50 1,074.56 1,074.56 1,074.56 1,074.56 0.0K
09:51 1,074.17 1,074.17 1,074.17 1,074.17 0.0K
09:52 1,073.83 1,073.83 1,073.83 1,073.83 0.0K
09:54 1,073.62 1,073.62 1,073.62 1,073.62 0.0K
09:55 1,073.57 1,073.57 1,073.57 1,073.57 0.0K
09:56 1,073.35 1,073.35 1,073.35 1,073.35 0.0K
09:58 1,073.80 1,073.80 1,073.80 1,073.80 0.0K
09:59 1,073.22 1,073.22 1,073.22 1,073.22 0.0K
10:00 1,074.02 1,074.02 1,074.02 1,074.02 0.0K
10:01 1,074.34 1,074.34 1,074.34 1,074.34 0.0K
10:02 1,074.90 1,074.90 1,074.90 1,074.90 0.0K
10:03 1,074.61 1,074.61 1,074.61 1,074.61 0.0K
10:05 1,075.01 1,075.01 1,075.01 1,075.01 0.0K
10:07 1,074.70 1,074.70 1,074.70 1,074.70 0.0K
10:08 1,074.78 1,074.78 1,074.78 1,074.78 0.0K
10:10 1,074.76 1,074.76 1,074.76 1,074.76 0.0K
10:12 1,074.75 1,074.75 1,074.75 1,074.75 0.0K
10:14 1,074.11 1,074.11 1,074.11 1,074.11 0.0K
10:15 1,074.58 1,074.58 1,074.58 1,074.58 0.0K
10:16 1,074.28 1,074.28 1,074.28 1,074.28 0.0K
10:17 1,074.57 1,074.57 1,074.57 1,074.57 0.0K
10:18 1,074.64 1,074.64 1,074.64 1,074.64 0.0K
10:19 1,074.56 1,074.56 1,074.56 1,074.56 0.0K
10:20 1,074.44 1,074.44 1,074.44 1,074.44 0.0K
10:21 1,074.67 1,074.67 1,074.67 1,074.67 0.0K
10:22 1,074.68 1,074.68 1,074.68 1,074.68 0.0K
10:23 1,074.42 1,074.42 1,074.42 1,074.42 0.0K
10:24 1,074.51 1,074.51 1,074.51 1,074.51 0.0K
10:25 1,075.05 1,075.05 1,075.05 1,075.05 0.0K
10:26 1,075.09 1,075.09 1,075.09 1,075.09 0.0K
10:27 1,074.70 1,074.70 1,074.70 1,074.70 0.0K
10:29 1,075.00 1,075.00 1,075.00 1,075.00 0.0K
10:31 1,073.95 1,073.95 1,073.95 1,073.95 0.0K
10:32 1,074.48 1,074.48 1,074.48 1,074.48 0.0K
10:33 1,074.07 1,074.07 1,074.07 1,074.07 0.0K
10:34 1,073.43 1,073.43 1,073.43 1,073.43 0.0K
10:36 1,073.11 1,073.11 1,073.11 1,073.11 0.0K
10:38 1,072.80 1,072.80 1,072.80 1,072.80 0.0K
10:39 1,073.49 1,073.49 1,073.49 1,073.49 0.0K
10:40 1,073.83 1,073.83 1,073.83 1,073.83 0.0K
10:41 1,073.44 1,073.44 1,073.44 1,073.44 0.0K
10:42 1,073.41 1,073.41 1,073.41 1,073.41 0.0K
10:43 1,073.75 1,073.75 1,073.75 1,073.75 0.0K
10:44 1,073.83 1,073.83 1,073.83 1,073.83 0.0K
10:45 1,073.61 1,073.61 1,073.61 1,073.61 0.0K
10:47 1,073.46 1,073.46 1,073.46 1,073.46 0.0K
10:48 1,072.63 1,072.63 1,072.63 1,072.63 0.0K
10:50 1,072.59 1,072.59 1,072.59 1,072.59 0.0K
10:51 1,073.26 1,073.26 1,073.26 1,073.26 0.0K
10:52 1,073.06 1,073.06 1,073.06 1,073.06 0.0K
10:53 1,072.66 1,072.66 1,072.66 1,072.66 0.0K
10:54 1,072.80 1,072.80 1,072.80 1,072.80 0.0K
10:55 1,073.75 1,073.75 1,073.75 1,073.75 0.0K
10:56 1,073.74 1,073.74 1,073.74 1,073.74 0.0K
10:58 1,073.68 1,073.68 1,073.68 1,073.68 0.0K
10:59 1,073.87 1,073.87 1,073.87 1,073.87 0.0K
11:00 1,074.24 1,074.24 1,074.24 1,074.24 0.0K
11:01 1,074.52 1,074.52 1,074.52 1,074.52 0.0K
11:02 1,074.11 1,074.11 1,074.11 1,074.11 0.0K
11:03 1,073.16 1,073.16 1,073.16 1,073.16 0.0K
11:04 1,073.16 1,073.16 1,073.16 1,073.16 0.0K
11:05 1,072.96 1,072.96 1,072.96 1,072.96 0.0K
11:06 1,073.63 1,073.63 1,073.63 1,073.63 0.0K
11:08 1,073.71 1,073.71 1,073.71 1,073.71 0.0K
11:09 1,073.29 1,073.29 1,073.29 1,073.29 0.0K
11:10 1,073.27 1,073.27 1,073.27 1,073.27 0.0K
11:13 1,073.20 1,073.20 1,073.20 1,073.20 0.0K
11:14 1,073.28 1,073.28 1,073.28 1,073.28 0.0K
11:15 1,073.35 1,073.35 1,073.35 1,073.35 0.0K
11:16 1,073.14 1,073.14 1,073.14 1,073.14 0.0K
11:17 1,071.19 1,071.19 1,071.19 1,071.19 0.0K
11:18 1,071.42 1,071.42 1,071.42 1,071.42 0.0K
11:19 1,071.87 1,071.87 1,071.87 1,071.87 0.0K
11:20 1,071.04 1,071.04 1,071.04 1,071.04 0.0K
11:21 1,071.16 1,071.16 1,071.16 1,071.16 0.0K
11:22 1,071.54 1,071.54 1,071.54 1,071.54 0.0K
11:23 1,071.78 1,071.78 1,071.78 1,071.78 0.0K
11:24 1,071.99 1,071.99 1,071.99 1,071.99 0.0K
11:25 1,072.22 1,072.22 1,072.22 1,072.22 0.0K
11:26 1,072.13 1,072.13 1,072.13 1,072.13 0.0K
11:27 1,071.36 1,071.36 1,071.36 1,071.36 0.0K
11:28 1,071.39 1,071.39 1,071.39 1,071.39 0.0K
11:30 1,071.33 1,071.33 1,071.33 1,071.33 0.0K
11:31 1,071.50 1,071.50 1,071.50 1,071.50 0.0K
11:32 1,071.45 1,071.45 1,071.45 1,071.45 0.0K
11:33 1,071.31 1,071.31 1,071.31 1,071.31 0.0K
11:34 1,071.08 1,071.08 1,071.08 1,071.08 0.0K
11:35 1,071.40 1,071.40 1,071.40 1,071.40 0.0K
11:37 1,071.14 1,071.14 1,071.14 1,071.14 0.0K
11:38 1,072.03 1,072.03 1,072.03 1,072.03 0.0K
11:39 1,071.79 1,071.79 1,071.79 1,071.79 0.0K
11:40 1,072.11 1,072.11 1,072.11 1,072.11 0.0K
11:41 1,070.99 1,070.99 1,070.99 1,070.99 0.0K
11:42 1,071.31 1,071.31 1,071.31 1,071.31 0.0K
11:43 1,071.65 1,071.65 1,071.65 1,071.65 0.0K
11:44 1,070.28 1,070.28 1,070.28 1,070.28 0.0K
11:45 1,069.62 1,069.62 1,069.62 1,069.62 0.0K
11:46 1,069.19 1,069.19 1,069.19 1,069.19 0.0K
11:47 1,069.11 1,069.11 1,069.11 1,069.11 0.0K
11:49 1,068.88 1,068.88 1,068.88 1,068.88 0.0K
11:52 1,069.16 1,069.16 1,069.16 1,069.16 0.0K
11:54 1,069.20 1,069.20 1,069.20 1,069.20 0.0K
11:55 1,069.22 1,069.22 1,069.22 1,069.22 0.0K
11:57 1,069.04 1,069.04 1,069.04 1,069.04 0.0K
11:58 1,068.72 1,068.72 1,068.72 1,068.72 0.0K
11:59 1,069.31 1,069.31 1,069.31 1,069.31 0.0K
12:00 1,069.25 1,069.25 1,069.25 1,069.25 0.0K
12:01 1,069.63 1,069.63 1,069.63 1,069.63 0.0K
12:02 1,069.30 1,069.30 1,069.30 1,069.30 0.0K
12:03 1,069.34 1,069.34 1,069.34 1,069.34 0.0K
12:04 1,069.33 1,069.33 1,069.33 1,069.33 0.0K
12:05 1,069.38 1,069.38 1,069.38 1,069.38 0.0K
12:07 1,068.94 1,068.94 1,068.94 1,068.94 0.0K
12:08 1,068.74 1,068.74 1,068.74 1,068.74 0.0K
12:09 1,068.29 1,068.29 1,068.29 1,068.29 0.0K
12:10 1,068.59 1,068.59 1,068.59 1,068.59 0.0K
12:11 1,069.20 1,069.20 1,069.20 1,069.20 0.0K
12:13 1,069.72 1,069.72 1,069.72 1,069.72 0.0K
12:14 1,069.55 1,069.55 1,069.55 1,069.55 0.0K
12:16 1,069.44 1,069.44 1,069.44 1,069.44 0.0K
12:17 1,069.24 1,069.24 1,069.24 1,069.24 0.0K
12:18 1,069.26 1,069.26 1,069.26 1,069.26 0.0K
12:19 1,069.66 1,069.66 1,069.66 1,069.66 0.0K
12:20 1,069.81 1,069.81 1,069.81 1,069.81 0.0K
12:21 1,069.41 1,069.41 1,069.41 1,069.41 0.0K
12:22 1,069.53 1,069.53 1,069.53 1,069.53 0.0K
12:23 1,069.87 1,069.87 1,069.87 1,069.87 0.0K
12:25 1,068.96 1,068.96 1,068.96 1,068.96 0.0K
12:26 1,068.84 1,068.84 1,068.84 1,068.84 0.0K
12:27 1,068.96 1,068.96 1,068.96 1,068.96 0.0K
12:28 1,067.05 1,067.05 1,067.05 1,067.05 0.0K
12:31 1,068.09 1,068.09 1,068.09 1,068.09 0.0K
12:32 1,067.34 1,067.34 1,067.34 1,067.34 0.0K
12:33 1,067.75 1,067.75 1,067.75 1,067.75 0.0K
12:34 1,070.30 1,070.30 1,070.30 1,070.30 0.0K
12:35 1,069.80 1,069.80 1,069.80 1,069.80 0.0K
12:36 1,070.14 1,070.14 1,070.14 1,070.14 0.0K
12:37 1,070.07 1,070.07 1,070.07 1,070.07 0.0K
12:38 1,070.12 1,070.12 1,070.12 1,070.12 0.0K
12:39 1,070.13 1,070.13 1,070.13 1,070.13 0.0K
12:40 1,069.82 1,069.82 1,069.82 1,069.82 0.0K
12:41 1,069.69 1,069.69 1,069.69 1,069.69 0.0K
12:42 1,069.00 1,069.00 1,069.00 1,069.00 0.0K
12:43 1,068.60 1,068.60 1,068.60 1,068.60 0.0K
12:44 1,068.56 1,068.56 1,068.56 1,068.56 0.0K
12:45 1,068.80 1,068.80 1,068.80 1,068.80 0.0K
12:46 1,069.18 1,069.18 1,069.18 1,069.18 0.0K
12:47 1,068.75 1,068.75 1,068.75 1,068.75 0.0K
12:48 1,067.68 1,067.68 1,067.68 1,067.68 0.0K
12:49 1,065.73 1,065.73 1,065.73 1,065.73 0.0K
12:51 1,065.78 1,065.78 1,065.78 1,065.78 0.0K
12:52 1,066.21 1,066.21 1,066.21 1,066.21 0.0K
12:53 1,066.60 1,066.60 1,066.60 1,066.60 0.0K
12:55 1,066.44 1,066.44 1,066.44 1,066.44 0.0K
12:57 1,066.39 1,066.39 1,066.39 1,066.39 0.0K
12:58 1,067.11 1,067.11 1,067.11 1,067.11 0.0K
12:59 1,067.01 1,067.01 1,067.01 1,067.01 0.0K
13:00 1,067.13 1,067.13 1,067.13 1,067.13 0.0K
13:01 1,066.92 1,066.92 1,066.92 1,066.92 0.0K
13:02 1,066.82 1,066.82 1,066.82 1,066.82 0.0K
13:03 1,067.12 1,067.12 1,067.12 1,067.12 0.0K
13:04 1,067.38 1,067.38 1,067.38 1,067.38 0.0K
13:07 1,067.08 1,067.08 1,067.08 1,067.08 0.0K
13:08 1,067.79 1,067.79 1,067.79 1,067.79 0.0K
13:09 1,067.79 1,067.79 1,067.79 1,067.79 0.0K
13:10 1,067.98 1,067.98 1,067.98 1,067.98 0.0K
13:11 1,067.78 1,067.78 1,067.78 1,067.78 0.0K
13:12 1,067.98 1,067.98 1,067.98 1,067.98 0.0K
13:13 1,068.01 1,068.01 1,068.01 1,068.01 0.0K
13:14 1,067.70 1,067.70 1,067.70 1,067.70 0.0K
13:16 1,067.78 1,067.78 1,067.78 1,067.78 0.0K
13:17 1,068.05 1,068.05 1,068.05 1,068.05 0.0K
13:18 1,068.28 1,068.28 1,068.28 1,068.28 0.0K
13:19 1,068.31 1,068.31 1,068.31 1,068.31 0.0K
13:20 1,067.83 1,067.83 1,067.83 1,067.83 0.0K
13:21 1,069.29 1,069.29 1,069.29 1,069.29 0.0K
13:22 1,068.98 1,068.98 1,068.98 1,068.98 0.0K
13:23 1,069.32 1,069.32 1,069.32 1,069.32 0.0K
13:24 1,070.36 1,070.36 1,070.36 1,070.36 0.0K
13:25 1,070.11 1,070.11 1,070.11 1,070.11 0.0K
13:26 1,069.77 1,069.77 1,069.77 1,069.77 0.0K
13:28 1,069.69 1,069.69 1,069.69 1,069.69 0.0K
13:29 1,070.09 1,070.09 1,070.09 1,070.09 0.0K
13:30 1,069.69 1,069.69 1,069.69 1,069.69 0.0K
13:31 1,070.01 1,070.01 1,070.01 1,070.01 0.0K
13:32 1,069.87 1,069.87 1,069.87 1,069.87 0.0K
13:33 1,069.76 1,069.76 1,069.76 1,069.76 0.0K
13:34 1,069.94 1,069.94 1,069.94 1,069.94 0.0K
13:35 1,070.10 1,070.10 1,070.10 1,070.10 0.0K
13:36 1,069.23 1,069.23 1,069.23 1,069.23 0.0K
13:37 1,069.43 1,069.43 1,069.43 1,069.43 0.0K
13:41 1,069.03 1,069.03 1,069.03 1,069.03 0.0K
13:42 1,069.63 1,069.63 1,069.63 1,069.63 0.0K
13:43 1,069.70 1,069.70 1,069.70 1,069.70 0.0K
13:44 1,070.12 1,070.12 1,070.12 1,070.12 0.0K
13:45 1,070.28 1,070.28 1,070.28 1,070.28 0.0K
13:46 1,071.02 1,071.02 1,071.02 1,071.02 0.0K
13:47 1,070.00 1,070.00 1,070.00 1,070.00 0.0K
13:48 1,070.02 1,070.02 1,070.02 1,070.02 0.0K
13:49 1,069.33 1,069.33 1,069.33 1,069.33 0.0K
13:51 1,069.93 1,069.93 1,069.93 1,069.93 0.0K
13:53 1,070.19 1,070.19 1,070.19 1,070.19 0.0K
13:54 1,070.06 1,070.06 1,070.06 1,070.06 0.0K
13:56 1,070.26 1,070.26 1,070.26 1,070.26 0.0K
13:57 1,069.72 1,069.72 1,069.72 1,069.72 0.0K
13:58 1,069.92 1,069.92 1,069.92 1,069.92 0.0K
13:59 1,069.91 1,069.91 1,069.91 1,069.91 0.0K
14:02 1,069.77 1,069.77 1,069.77 1,069.77 0.0K
14:05 1,069.99 1,069.99 1,069.99 1,069.99 0.0K
14:06 1,069.91 1,069.91 1,069.91 1,069.91 0.0K
14:07 1,069.21 1,069.21 1,069.21 1,069.21 0.0K
14:08 1,071.32 1,071.32 1,071.32 1,071.32 0.0K
14:09 1,070.59 1,070.59 1,070.59 1,070.59 0.0K
14:10 1,070.54 1,070.54 1,070.54 1,070.54 0.0K
14:12 1,069.86 1,069.86 1,069.86 1,069.86 0.0K
14:13 1,070.05 1,070.05 1,070.05 1,070.05 0.0K
14:14 1,069.61 1,069.61 1,069.61 1,069.61 0.0K
14:15 1,069.80 1,069.80 1,069.80 1,069.80 0.0K
14:16 1,069.91 1,069.91 1,069.91 1,069.91 0.0K
14:17 1,070.37 1,070.37 1,070.37 1,070.37 0.0K
14:18 1,070.29 1,070.29 1,070.29 1,070.29 0.0K
14:21 1,070.59 1,070.59 1,070.59 1,070.59 0.0K
14:24 1,070.79 1,070.79 1,070.79 1,070.79 0.0K
14:25 1,070.67 1,070.67 1,070.67 1,070.67 0.0K
14:26 1,070.84 1,070.84 1,070.84 1,070.84 0.0K
14:27 1,070.48 1,070.48 1,070.48 1,070.48 0.0K
14:30 1,070.49 1,070.49 1,070.49 1,070.49 0.0K
14:31 1,068.59 1,068.59 1,068.59 1,068.59 0.0K
14:35 1,068.71 1,068.71 1,068.71 1,068.71 0.0K
14:36 1,068.48 1,068.48 1,068.48 1,068.48 0.0K
14:37 1,069.01 1,069.01 1,069.01 1,069.01 0.0K
14:38 1,070.00 1,070.00 1,070.00 1,070.00 0.0K
14:39 1,069.55 1,069.55 1,069.55 1,069.55 0.0K
14:41 1,069.65 1,069.65 1,069.65 1,069.65 0.0K
14:42 1,069.46 1,069.46 1,069.46 1,069.46 0.0K
14:43 1,068.72 1,068.72 1,068.72 1,068.72 0.0K
14:44 1,069.12 1,069.12 1,069.12 1,069.12 0.0K
14:45 1,068.76 1,068.76 1,068.76 1,068.76 0.0K
14:46 1,068.37 1,068.37 1,068.37 1,068.37 0.0K
14:47 1,068.97 1,068.97 1,068.97 1,068.97 0.0K
14:49 1,068.48 1,068.48 1,068.48 1,068.48 0.0K
14:50 1,068.32 1,068.32 1,068.32 1,068.32 0.0K
14:53 1,068.63 1,068.63 1,068.63 1,068.63 0.0K
14:54 1,068.51 1,068.51 1,068.51 1,068.51 0.0K
14:56 1,068.63 1,068.63 1,068.63 1,068.63 0.0K
14:58 1,068.95 1,068.95 1,068.95 1,068.95 0.0K
15:00 1,069.10 1,069.10 1,069.10 1,069.10 0.0K
15:02 1,069.14 1,069.14 1,069.14 1,069.14 0.0K
15:03 1,069.34 1,069.34 1,069.34 1,069.34 0.0K
15:04 1,068.74 1,068.74 1,068.74 1,068.74 0.0K
15:05 1,068.69 1,068.69 1,068.69 1,068.69 0.0K
15:07 1,068.71 1,068.71 1,068.71 1,068.71 0.0K
15:09 1,069.60 1,069.60 1,069.60 1,069.60 0.0K
15:10 1,069.92 1,069.92 1,069.92 1,069.92 0.0K
15:11 1,069.12 1,069.12 1,069.12 1,069.12 0.0K
15:13 1,068.52 1,068.52 1,068.52 1,068.52 0.0K
15:14 1,068.75 1,068.75 1,068.75 1,068.75 0.0K
15:15 1,068.29 1,068.29 1,068.29 1,068.29 0.0K
15:16 1,068.73 1,068.73 1,068.73 1,068.73 0.0K
15:17 1,068.90 1,068.90 1,068.90 1,068.90 0.0K
15:19 1,068.74 1,068.74 1,068.74 1,068.74 0.0K
15:20 1,068.90 1,068.90 1,068.90 1,068.90 0.0K
15:21 1,068.79 1,068.79 1,068.79 1,068.79 0.0K
15:23 1,068.95 1,068.95 1,068.95 1,068.95 0.0K
15:26 1,068.70 1,068.70 1,068.70 1,068.70 0.0K
15:27 1,069.55 1,069.55 1,069.55 1,069.55 0.0K
15:28 1,069.48 1,069.48 1,069.48 1,069.48 0.0K
15:30 1,069.54 1,069.54 1,069.54 1,069.54 0.0K
15:31 1,069.52 1,069.52 1,069.52 1,069.52 0.0K
15:33 1,069.53 1,069.53 1,069.53 1,069.53 0.0K
15:34 1,070.45 1,070.45 1,070.45 1,070.45 0.0K
15:35 1,070.56 1,070.56 1,070.56 1,070.56 0.0K
15:36 1,070.65 1,070.65 1,070.65 1,070.65 0.0K
15:37 1,070.94 1,070.94 1,070.94 1,070.94 0.0K
15:38 1,071.00 1,071.00 1,071.00 1,071.00 0.0K
15:40 1,070.27 1,070.27 1,070.27 1,070.27 0.0K
15:41 1,070.09 1,070.09 1,070.09 1,070.09 0.0K
15:43 1,070.82 1,070.82 1,070.82 1,070.82 0.0K
15:44 1,070.19 1,070.19 1,070.19 1,070.19 0.0K
15:45 1,070.31 1,070.31 1,070.31 1,070.31 0.0K
15:47 1,070.39 1,070.39 1,070.39 1,070.39 0.0K
15:50 1,069.59 1,069.59 1,069.59 1,069.59 0.0K
15:51 1,069.53 1,069.53 1,069.53 1,069.53 0.0K
15:53 1,070.31 1,070.31 1,070.31 1,070.31 0.0K
15:54 1,070.01 1,070.01 1,070.01 1,070.01 0.0K
15:55 1,069.81 1,069.81 1,069.81 1,069.81 0.0K
15:56 1,070.84 1,070.84 1,070.84 1,070.84 0.0K
15:57 1,071.57 1,071.57 1,071.57 1,071.57 0.0K
15:58 1,071.95 1,071.95 1,071.95 1,071.95 0.0K
15:59 1,072.04 1,072.04 1,072.04 1,072.04 0.0K
16:00 1,071.58 1,071.58 1,071.58 1,071.58 0.0K
16:01 1,071.52 1,071.52 1,071.52 1,071.52 0.0K
16:02 1,072.11 1,072.11 1,072.11 1,072.11 0.0K
16:06 1,072.26 1,072.26 1,072.26 1,072.26 0.0K
16:07 1,072.66 1,072.66 1,072.66 1,072.66 0.0K
16:08 1,072.55 1,072.55 1,072.55 1,072.55 0.0K
16:09 1,072.19 1,072.19 1,072.19 1,072.19 0.0K
16:11 1,071.82 1,071.82 1,071.82 1,071.82 0.0K
16:14 1,072.34 1,072.34 1,072.34 1,072.34 0.0K
16:16 1,071.59 1,071.59 1,071.59 1,071.59 0.0K
16:17 1,071.80 1,071.80 1,071.80 1,071.80 0.0K
16:18 1,071.49 1,071.49 1,071.49 1,071.49 0.0K
16:19 1,071.66 1,071.66 1,071.66 1,071.66 0.0K
16:21 1,071.46 1,071.46 1,071.46 1,071.46 0.0K
16:23 1,071.86 1,071.86 1,071.86 1,071.86 0.0K
16:24 1,072.12 1,072.12 1,072.12 1,072.12 0.0K
16:25 1,072.23 1,072.23 1,072.23 1,072.23 0.0K
16:27 1,072.25 1,072.25 1,072.25 1,072.25 0.0K
16:29 1,071.38 1,071.38 1,071.38 1,071.38 0.0K
16:31 1,071.23 1,071.23 1,071.23 1,071.23 0.0K
16:34 1,071.32 1,071.32 1,071.32 1,071.32 0.0K
16:35 1,071.68 1,071.68 1,071.68 1,071.68 0.0K
16:38 1,070.70 1,070.70 1,070.70 1,070.70 0.0K
16:40 1,070.48 1,070.48 1,070.48 1,070.48 0.0K
16:44 1,070.88 1,070.88 1,070.88 1,070.88 0.0K
16:46 1,071.04 1,071.04 1,071.04 1,071.04 0.0K
16:47 1,070.84 1,070.84 1,070.84 1,070.84 0.0K
16:48 1,070.89 1,070.89 1,070.89 1,070.89 0.0K
16:50 1,070.93 1,070.93 1,070.93 1,070.93 0.0K
16:51 1,070.67 1,070.67 1,070.67 1,070.67 0.0K
16:52 1,070.69 1,070.69 1,070.69 1,070.69 0.0K
16:53 1,070.66 1,070.66 1,070.66 1,070.66 0.0K
16:54 1,071.46 1,071.46 1,071.46 1,071.46 0.0K
16:55 1,071.91 1,071.91 1,071.91 1,071.91 0.0K
16:56 1,072.94 1,072.94 1,072.94 1,072.94 0.0K
16:57 1,073.27 1,073.27 1,073.27 1,073.27 0.0K
16:58 1,073.00 1,073.00 1,073.00 1,073.00 0.0K
16:59 1,072.60 1,072.60 1,072.60 1,072.60 0.0K
17:00 1,071.59 1,071.59 1,071.59 1,071.59 0.0K
17:02 1,071.74 1,071.74 1,071.74 1,071.74 0.0K
17:03 1,072.83 1,072.83 1,072.83 1,072.83 0.0K
17:04 1,073.16 1,073.16 1,073.16 1,073.16 0.0K
17:05 1,073.97 1,073.97 1,073.97 1,073.97 0.0K
17:07 1,073.51 1,073.51 1,073.51 1,073.51 0.0K
17:08 1,072.96 1,072.96 1,072.96 1,072.96 0.0K
17:10 1,072.33 1,072.33 1,072.33 1,072.33 0.0K
17:11 1,072.37 1,072.37 1,072.37 1,072.37 0.0K
17:12 1,072.65 1,072.65 1,072.65 1,072.65 0.0K
17:13 1,072.67 1,072.67 1,072.67 1,072.67 0.0K
17:14 1,072.98 1,072.98 1,072.98 1,072.98 0.0K
17:15 1,073.20 1,073.20 1,073.20 1,073.20 0.0K
17:16 1,073.47 1,073.47 1,073.47 1,073.47 0.0K
17:18 1,072.77 1,072.77 1,072.77 1,072.77 0.0K
17:19 1,072.72 1,072.72 1,072.72 1,072.72 0.0K
17:20 1,072.55 1,072.55 1,072.55 1,072.55 0.0K
17:21 1,071.91 1,071.91 1,071.91 1,071.91 0.0K
17:22 1,072.31 1,072.31 1,072.31 1,072.31 0.0K
17:23 1,072.25 1,072.25 1,072.25 1,072.25 0.0K
17:24 1,073.04 1,073.04 1,073.04 1,073.04 0.0K
17:25 1,073.38 1,073.38 1,073.38 1,073.38 0.0K
17:30 1,073.31 1,073.31 1,073.31 1,073.31 0.0K
날짜 시가 고가 저가 종가 거래량
2025-09-30 1,068.17 1,084.56 1,067.43 1,084.00 0.0M
2025-09-29 1,076.88 1,076.88 1,063.26 1,070.57 0.0M
2025-09-28 1,081.61 1,081.61 1,065.73 1,073.31 0.0M
2025-09-26 1,081.61 1,081.61 1,065.73 1,073.31 0.0M
2025-09-25 1,087.99 1,089.56 1,077.08 1,079.74 0.0M
2025-09-24 1,084.30 1,086.45 1,072.51 1,085.42 0.0M
2025-09-23 1,083.14 1,087.10 1,077.98 1,079.00 0.0M
2025-09-22 1,080.63 1,083.99 1,072.39 1,077.72 0.0M
2025-09-21 1,080.53 1,083.70 1,076.58 1,081.11 0.0M
2025-09-19 1,080.53 1,083.70 1,076.58 1,081.11 0.0M
2025-09-18 1,085.98 1,086.07 1,071.18 1,077.65 0.0M
2025-09-17 1,081.92 1,085.41 1,073.47 1,083.97 0.0M
2025-09-16 1,080.54 1,086.19 1,079.23 1,081.20 0.0M
2025-09-15 1,079.02 1,086.03 1,076.90 1,083.85 0.0M
2025-09-12 1,081.65 1,083.28 1,070.94 1,076.45 0.0M
2025-09-11 1,089.86 1,092.26 1,077.70 1,080.05 0.0M
2025-09-10 1,094.48 1,095.51 1,086.89 1,087.89 0.0M
2025-09-09 1,098.00 1,103.99 1,090.35 1,091.35 0.0M
2025-09-08 1,102.73 1,105.84 1,090.39 1,095.10 0.0M
2025-09-07 1,102.48 1,098.63 1,098.63 1,098.63 0.0M
2025-09-05 1,102.48 1,103.32 1,088.53 1,098.63 0.0M
2025-09-04 1,112.40 1,112.67 1,098.62 1,099.08 0.0M
2025-09-03 1,104.78 1,113.51 1,104.10 1,109.73 0.0M
2025-09-02 1,119.10 1,120.38 1,099.17 1,101.73 0.0M
2025-09-01 1,103.17 1,117.04 1,098.97 1,108.29 0.0M
2025-08-29 1,103.60 1,104.65 1,086.54 1,094.85 0.0M
2025-08-28 1,113.37 1,113.37 1,096.13 1,105.53 0.0M
2025-08-27 1,120.82 1,131.53 1,113.39 1,117.45 0.0M
2025-08-26 1,121.53 1,134.01 1,117.36 1,121.51 0.0M
2025-08-25 1,131.08 1,136.42 1,120.64 1,122.70 0.0M
2025-08-22 1,128.39 1,130.36 1,115.56 1,127.27 0.0M
2025-08-21 1,133.62 1,134.24 1,122.26 1,128.04 0.0M
2025-08-20 1,148.98 1,152.38 1,128.31 1,129.38 0.0M
2025-08-19 1,126.60 1,146.87 1,124.43 1,145.77 0.0M
2025-08-18 1,139.03 1,139.78 1,120.69 1,124.10 0.0M
2025-08-15 1,116.84 1,129.92 1,111.67 1,126.61 0.0M
2025-08-14 1,117.46 1,125.18 1,104.79 1,121.14 0.0M
2025-08-13 1,125.43 1,125.99 1,115.75 1,116.96 0.0M
2025-08-12 1,132.41 1,146.14 1,122.32 1,124.94 0.0M
2025-08-11 1,134.47 1,165.07 1,134.24 1,138.91 0.0M
2025-08-08 1,133.24 1,139.40 1,124.19 1,131.11 0.0M
2025-08-07 1,138.35 1,143.17 1,125.91 1,135.27 0.0M
2025-08-06 1,129.78 1,154.52 1,122.49 1,144.05 0.0M
2025-08-05 1,126.39 1,130.99 1,117.22 1,119.74 0.0M
2025-08-04 1,135.81 1,139.49 1,122.26 1,126.64 0.0M
2025-08-01 1,145.73 1,146.35 1,127.64 1,133.23 0.0M
2025-07-31 1,136.12 1,166.60 1,125.97 1,141.59 0.0M
2025-07-30 1,125.82 1,147.72 1,124.39 1,133.03 0.0M
2025-07-29 1,131.93 1,142.08 1,122.25 1,125.69 0.0M
2025-07-28 1,118.39 1,132.66 1,114.45 1,127.76 0.0M
2025-07-25 1,119.13 1,122.05 1,112.34 1,119.97 0.0M
2025-07-24 1,122.31 1,126.83 1,116.67 1,119.57 0.0M
2025-07-23 1,121.97 1,129.80 1,115.07 1,124.44 0.0M
2025-07-22 1,137.30 1,137.30 1,120.38 1,121.75 0.0M
2025-07-21 1,150.35 1,153.59 1,132.19 1,134.90 0.0M
2025-07-18 1,137.34 1,151.46 1,137.34 1,145.09 0.0M
2025-07-17 1,157.54 1,157.54 1,131.62 1,138.38 0.0M
2025-07-16 1,148.03 1,164.73 1,144.22 1,163.24 0.0M
2025-07-15 1,154.39 1,174.13 1,143.05 1,147.75 0.0M
2025-07-14 1,148.95 1,161.66 1,144.30 1,150.11 0.0M
2025-07-11 1,140.68 1,153.92 1,131.43 1,147.29 0.0M
2025-07-10 1,144.50 1,148.38 1,134.84 1,137.34 0.0M
2025-07-09 1,148.57 1,151.48 1,141.43 1,143.93 0.0M
2025-07-08 1,143.49 1,151.56 1,142.14 1,148.83 0.0M
2025-07-07 1,150.40 1,152.82 1,139.73 1,145.66 0.0M
2025-07-04 1,137.22 1,151.98 1,135.57 1,147.00 0.0M
2025-07-03 1,140.14 1,156.21 1,132.98 1,137.14 0.0M
2025-07-02 1,124.61 1,149.74 1,123.13 1,138.65 0.0M
2025-07-01 1,119.89 1,130.68 1,109.87 1,121.96 0.0M
2025-06-30 1,120.07 1,122.27 1,108.58 1,117.74 0.0M
2025-06-27 1,128.64 1,132.23 1,111.29 1,114.29 0.0M
2025-06-26 1,139.07 1,139.07 1,119.51 1,123.12 0.0M
2025-06-25 1,146.63 1,148.08 1,129.33 1,137.49 0.0M
2025-06-24 1,150.29 1,153.94 1,134.21 1,143.04 0.0M
2025-06-23 1,149.79 1,155.85 1,120.79 1,143.48 0.0M
2025-06-20 1,157.45 1,157.45 1,157.45 1,157.45 0.0M
2025-06-19 1,162.16 1,162.83 1,142.83 1,157.45 0.0M
2025-06-18 1,157.50 1,163.09 1,132.85 1,158.64 0.0M
2025-06-17 1,182.68 1,182.68 1,155.01 1,161.07 0.0M
2025-06-16 1,210.09 1,219.96 1,158.62 1,186.48 0.0M
2025-06-13 1,201.35 1,240.20 1,175.65 1,202.94 0.0M
2025-06-12 1,206.81 1,221.21 1,180.02 1,202.58 0.0M
2025-06-11 1,259.83 1,274.12 1,203.72 1,204.47 0.0M
2025-06-10 1,244.10 1,249.33 1,237.08 1,240.79 0.0M
2025-06-09 1,230.72 1,242.21 1,230.50 1,241.15 0.0M
2025-06-07 1,205.62 1,227.56 1,227.56 1,227.56 0.0M
2025-06-06 1,205.62 1,228.82 1,204.10 1,227.56 0.0M
2025-06-05 1,223.96 1,225.89 1,198.44 1,210.00 0.0M
2025-06-04 1,211.67 1,226.46 1,211.67 1,224.53 0.0M
2025-06-03 1,223.75 1,227.65 1,212.27 1,214.58 0.0M
2025-06-02 1,252.14 1,257.51 1,230.89 1,237.32 0.0M
2025-05-30 1,250.76 1,266.36 1,246.30 1,246.30 0.0M
2025-05-29 1,240.50 1,240.50 1,240.50 1,240.50 0.0M
2025-05-28 1,249.86 1,252.13 1,238.58 1,240.50 0.0M
2025-05-27 1,245.78 1,258.92 1,245.73 1,255.57 0.0M
2025-05-26 1,228.08 1,250.86 1,228.08 1,242.74 0.0M
2025-05-23 1,239.90 1,244.61 1,218.43 1,223.26 0.0M
2025-05-22 1,240.43 1,241.88 1,233.87 1,238.06 0.0M
2025-05-21 1,234.41 1,241.20 1,231.72 1,238.02 0.0M
2025-05-20 1,221.91 1,235.20 1,220.51 1,231.78 0.0M
2025-05-19 1,218.10 1,228.50 1,214.91 1,220.63 0.0M
2025-05-16 1,216.98 1,220.32 1,211.44 1,217.37 0.0M
2025-05-15 1,214.17 1,226.53 1,209.98 1,215.23 0.0M
2025-05-14 1,222.61 1,224.97 1,207.47 1,210.35 0.0M
2025-05-13 1,216.39 1,229.04 1,216.39 1,220.45 0.0M
2025-05-12 1,223.03 1,227.84 1,212.47 1,219.36 0.0M
2025-05-09 1,211.69 1,221.53 1,208.81 1,216.66 0.0M
2025-05-08 1,210.01 1,216.95 1,207.76 1,212.08 0.0M
2025-05-07 1,217.72 1,220.62 1,205.65 1,207.86 0.0M
2025-05-06 1,220.68 1,225.65 1,208.19 1,211.79 0.0M
2025-05-05 1,244.32 1,245.03 1,214.58 1,219.93 0.0M
2025-05-02 1,224.26 1,241.94 1,224.26 1,237.89 0.0M
2025-05-01 1,221.55 1,221.55 1,221.55 1,221.55 0.0M
2025-04-30 1,237.77 1,239.37 1,214.07 1,221.55 0.0M
2025-04-29 1,323.37 1,323.80 1,214.27 1,239.84 0.0M
2025-04-28 1,315.71 1,321.40 1,310.29 1,319.05 0.0M
2025-04-25 1,308.90 1,316.91 1,298.81 1,316.17 0.0M
2025-04-24 1,320.38 1,320.58 1,303.54 1,307.49 0.0M
2025-04-23 1,322.61 1,331.61 1,317.50 1,322.55 0.0M
2025-04-22 1,311.32 1,315.32 1,304.40 1,315.07 0.0M
2025-04-17 1,311.99 1,319.22 1,299.72 1,311.77 0.0M
2025-04-16 1,344.73 1,344.73 1,307.20 1,311.68 0.0M
2025-04-15 1,369.39 1,371.13 1,344.06 1,347.12 0.0M
2025-04-14 1,324.06 1,348.49 1,318.14 1,347.89 0.0M
2025-04-11 1,316.92 1,319.98 1,299.48 1,309.20 0.0M
2025-04-10 1,322.55 1,344.70 1,307.09 1,311.17 0.0M
2025-04-09 1,280.50 1,280.50 1,248.07 1,265.77 0.0M
2025-04-08 1,262.83 1,317.60 1,262.83 1,304.80 0.0M
2025-04-07 1,243.24 1,255.92 1,188.22 1,251.24 0.0M
2025-04-04 1,328.17 1,341.94 1,269.03 1,279.07 0.0M
2025-04-03 1,352.56 1,352.56 1,324.91 1,326.82 0.0M
2025-04-02 1,380.25 1,381.74 1,362.50 1,363.85 0.0M
2025-04-01 1,406.42 1,416.36 1,373.08 1,373.08 0.0M
2025-03-31 1,407.67 1,411.43 1,395.23 1,404.09 0.0M
2025-03-28 1,425.02 1,427.71 1,396.53 1,405.23 0.0M
2025-03-27 1,418.79 1,430.06 1,416.79 1,426.90 0.0M
2025-03-26 1,424.19 1,428.84 1,415.33 1,416.27 0.0M
2025-03-25 1,432.02 1,432.81 1,417.60 1,421.02 0.0M
2025-03-24 1,434.47 1,441.39 1,429.77 1,432.59 0.0M
2025-03-21 1,437.11 1,439.20 1,418.77 1,426.69 0.0M
2025-03-20 1,408.27 1,428.10 1,401.40 1,414.10 0.0M
2025-03-19 1,408.93 1,411.98 1,400.02 1,408.63 0.0M
2025-03-18 1,379.19 1,410.01 1,379.19 1,408.89 0.0M
2025-03-17 1,354.34 1,371.22 1,353.76 1,370.55 0.0M
2025-03-14 1,328.53 1,354.89 1,327.24 1,351.04 0.0M
2025-03-13 1,330.52 1,331.32 1,323.16 1,331.32 0.0M
2025-03-12 1,333.17 1,339.52 1,327.73 1,329.91 0.0M
2025-03-11 1,339.94 1,343.79 1,331.28 1,332.40 0.0M
2025-03-10 1,339.07 1,346.47 1,334.83 1,335.78 0.0M
2025-03-07 1,326.17 1,334.01 1,320.79 1,327.10 0.0M
2025-03-06 1,336.00 1,338.64 1,319.65 1,329.81 0.0M
2025-03-05 1,330.44 1,348.15 1,330.44 1,337.59 0.0M
2025-03-04 1,350.77 1,354.67 1,327.20 1,330.33 0.0M
2025-03-03 1,343.72 1,359.04 1,341.56 1,349.63 0.0M
2025-02-28 1,369.38 1,369.38 1,339.07 1,344.20 0.0M
2025-02-27 1,380.24 1,381.96 1,358.30 1,365.71 0.0M
2025-02-26 1,369.17 1,383.18 1,364.80 1,374.77 0.0M
2025-02-25 1,369.08 1,377.24 1,365.64 1,369.80 0.0M
2025-02-24 1,375.43 1,379.11 1,370.64 1,373.11 0.0M
2025-02-21 1,373.44 1,376.22 1,368.24 1,371.57 0.0M
2025-02-20 1,368.67 1,377.87 1,363.60 1,373.10 0.0M
2025-02-19 1,379.47 1,381.20 1,366.27 1,367.36 0.0M
2025-02-18 1,380.14 1,387.68 1,371.30 1,377.96 0.0M
2025-02-17 1,359.83 1,380.16 1,359.83 1,379.85 0.0M
2025-02-14 1,351.95 1,361.78 1,348.76 1,355.06 0.0M
2025-02-13 1,335.91 1,350.79 1,335.91 1,348.06 0.0M
2025-02-12 1,337.33 1,341.32 1,325.18 1,332.17 0.0M
2025-02-11 1,342.12 1,342.12 1,332.79 1,334.76 0.0M
2025-02-10 1,348.47 1,353.65 1,340.14 1,343.61 0.0M
2025-02-07 1,355.36 1,356.82 1,340.03 1,342.22 0.0M
2025-02-06 1,332.72 1,349.74 1,326.97 1,348.54 0.0M
2025-02-05 1,345.91 1,349.23 1,323.73 1,325.46 0.0M
2025-02-04 1,329.52 1,341.32 1,328.91 1,341.32 0.0M
2025-02-03 1,342.46 1,342.46 1,323.64 1,331.21 0.0M
2025-01-31 1,351.00 1,353.18 1,340.52 1,348.93 0.0M
2025-01-30 1,345.24 1,354.18 1,344.66 1,347.35 0.0M
2025-01-29 1,337.23 1,347.11 1,336.78 1,346.11 0.0M
2025-01-28 1,333.80 1,344.10 1,328.06 1,337.06 0.0M
2025-01-27 1,358.70 1,360.32 1,328.30 1,328.30 0.0M
2025-01-24 1,342.69 1,360.26 1,340.87 1,357.94 0.0M
2025-01-23 1,336.41 1,348.73 1,329.89 1,342.85 0.0M
2025-01-22 1,341.96 1,350.31 1,334.70 1,334.70 0.0M
2025-01-21 1,347.02 1,349.41 1,332.24 1,344.94 0.0M
2025-01-20 1,359.50 1,359.66 1,345.20 1,345.91 0.0M
2025-01-17 1,356.15 1,365.94 1,352.63 1,364.30 0.0M
2025-01-16 1,349.62 1,361.08 1,347.53 1,357.23 0.0M
2025-01-15 1,335.35 1,352.52 1,331.01 1,351.22 0.0M
2025-01-14 1,316.49 1,333.48 1,315.23 1,330.18 0.0M
2025-01-13 1,325.79 1,325.79 1,311.29 1,316.06 0.0M
2025-01-10 1,328.56 1,334.29 1,324.15 1,328.10 0.0M
2025-01-09 1,339.57 1,339.86 1,325.08 1,327.95 0.0M
2025-01-08 1,360.28 1,360.28 1,338.44 1,339.65 0.0M
2025-01-07 1,365.07 1,368.29 1,357.86 1,358.49 0.0M
2025-01-03 1,379.94 1,382.48 1,361.40 1,362.77 0.0M
2025-01-02 1,354.46 1,383.39 1,354.46 1,373.45 0.0M