First North Oil

FN60PI
🏛️ 스웨덴 →
148.87
마지막 업데이트: 2025-09-28
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:01 149.85 149.85 149.85 149.85 0.0K
09:02 149.93 149.93 149.93 149.93 0.0K
09:03 149.90 149.90 149.90 149.90 0.0K
09:04 149.73 149.73 149.73 149.73 0.0K
09:05 149.34 149.34 149.34 149.34 0.0K
09:06 148.90 148.90 148.90 148.90 0.0K
09:07 149.06 149.06 149.06 149.06 0.0K
09:08 149.57 149.57 149.57 149.57 0.0K
09:09 150.07 150.07 150.07 150.07 0.0K
09:10 150.04 150.04 150.04 150.04 0.0K
09:11 149.97 149.97 149.97 149.97 0.0K
09:12 150.05 150.05 150.05 150.05 0.0K
09:13 149.97 149.97 149.97 149.97 0.0K
09:14 149.70 149.70 149.70 149.70 0.0K
09:15 149.32 149.32 149.32 149.32 0.0K
09:16 149.86 149.86 149.86 149.86 0.0K
09:17 149.22 149.22 149.22 149.22 0.0K
09:18 148.85 148.85 148.85 148.85 0.0K
09:19 149.16 149.16 149.16 149.16 0.0K
09:20 149.07 149.07 149.07 149.07 0.0K
09:21 148.87 148.87 148.87 148.87 0.0K
09:22 148.69 148.69 148.69 148.69 0.0K
09:23 148.60 148.60 148.60 148.60 0.0K
09:24 148.51 148.51 148.51 148.51 0.0K
09:25 148.76 148.76 148.76 148.76 0.0K
09:26 148.84 148.84 148.84 148.84 0.0K
09:27 148.91 148.91 148.91 148.91 0.0K
09:28 148.47 148.47 148.47 148.47 0.0K
09:29 148.58 148.58 148.58 148.58 0.0K
09:30 148.77 148.77 148.77 148.77 0.0K
09:31 148.86 148.86 148.86 148.86 0.0K
09:32 148.88 148.88 148.88 148.88 0.0K
09:33 149.04 149.04 149.04 149.04 0.0K
09:34 148.48 148.48 148.48 148.48 0.0K
09:35 148.44 148.44 148.44 148.44 0.0K
09:36 148.84 148.84 148.84 148.84 0.0K
09:37 148.58 148.58 148.58 148.58 0.0K
09:38 148.95 148.95 148.95 148.95 0.0K
09:39 149.37 149.37 149.37 149.37 0.0K
09:40 149.72 149.72 149.72 149.72 0.0K
09:41 149.92 149.92 149.92 149.92 0.0K
09:42 149.96 149.96 149.96 149.96 0.0K
09:43 150.01 150.01 150.01 150.01 0.0K
09:44 149.82 149.82 149.82 149.82 0.0K
09:45 150.36 150.36 150.36 150.36 0.0K
09:46 150.04 150.04 150.04 150.04 0.0K
09:47 150.43 150.43 150.43 150.43 0.0K
09:48 150.55 150.55 150.55 150.55 0.0K
09:49 151.16 151.16 151.16 151.16 0.0K
09:50 151.36 151.36 151.36 151.36 0.0K
09:51 150.75 150.75 150.75 150.75 0.0K
09:52 151.31 151.31 151.31 151.31 0.0K
09:53 151.48 151.48 151.48 151.48 0.0K
09:54 152.27 152.27 152.27 152.27 0.0K
09:55 151.78 151.78 151.78 151.78 0.0K
09:56 152.28 152.28 152.28 152.28 0.0K
09:57 152.66 152.66 152.66 152.66 0.0K
09:58 152.30 152.30 152.30 152.30 0.0K
09:59 152.45 152.45 152.45 152.45 0.0K
10:00 152.36 152.36 152.36 152.36 0.0K
10:01 152.52 152.52 152.52 152.52 0.0K
10:02 152.55 152.55 152.55 152.55 0.0K
10:03 152.36 152.36 152.36 152.36 0.0K
10:04 151.90 151.90 151.90 151.90 0.0K
10:05 152.39 152.39 152.39 152.39 0.0K
10:06 151.81 151.81 151.81 151.81 0.0K
10:07 151.74 151.74 151.74 151.74 0.0K
10:08 151.71 151.71 151.71 151.71 0.0K
10:09 151.61 151.61 151.61 151.61 0.0K
10:10 151.64 151.64 151.64 151.64 0.0K
10:11 151.72 151.72 151.72 151.72 0.0K
10:12 151.82 151.82 151.82 151.82 0.0K
10:13 151.40 151.40 151.40 151.40 0.0K
10:14 151.83 151.83 151.83 151.83 0.0K
10:15 151.50 151.50 151.50 151.50 0.0K
10:16 151.91 151.91 151.91 151.91 0.0K
10:17 151.90 151.90 151.90 151.90 0.0K
10:18 151.63 151.63 151.63 151.63 0.0K
10:19 151.70 151.70 151.70 151.70 0.0K
10:20 151.68 151.68 151.68 151.68 0.0K
10:21 151.72 151.72 151.72 151.72 0.0K
10:22 151.74 151.74 151.74 151.74 0.0K
10:23 151.51 151.51 151.51 151.51 0.0K
10:24 151.29 151.29 151.29 151.29 0.0K
10:25 151.35 151.35 151.35 151.35 0.0K
10:26 151.67 151.67 151.67 151.67 0.0K
10:27 151.68 151.68 151.68 151.68 0.0K
10:28 151.32 151.32 151.32 151.32 0.0K
10:29 151.33 151.33 151.33 151.33 0.0K
10:30 151.53 151.53 151.53 151.53 0.0K
10:31 151.57 151.57 151.57 151.57 0.0K
10:32 151.44 151.44 151.44 151.44 0.0K
10:33 151.47 151.47 151.47 151.47 0.0K
10:34 151.43 151.43 151.43 151.43 0.0K
10:35 151.87 151.87 151.87 151.87 0.0K
10:36 151.68 151.68 151.68 151.68 0.0K
10:37 151.81 151.81 151.81 151.81 0.0K
10:38 151.63 151.63 151.63 151.63 0.0K
10:39 151.91 151.91 151.91 151.91 0.0K
10:40 151.64 151.64 151.64 151.64 0.0K
10:41 151.70 151.70 151.70 151.70 0.0K
10:42 152.18 152.18 152.18 152.18 0.0K
10:43 152.09 152.09 152.09 152.09 0.0K
10:44 151.82 151.82 151.82 151.82 0.0K
10:45 151.91 151.91 151.91 151.91 0.0K
10:46 151.99 151.99 151.99 151.99 0.0K
10:47 151.99 151.99 151.99 151.99 0.0K
10:48 151.70 151.70 151.70 151.70 0.0K
10:49 151.81 151.81 151.81 151.81 0.0K
10:50 151.80 151.80 151.80 151.80 0.0K
10:51 151.93 151.93 151.93 151.93 0.0K
10:52 151.49 151.49 151.49 151.49 0.0K
10:53 151.43 151.43 151.43 151.43 0.0K
10:54 151.36 151.36 151.36 151.36 0.0K
10:55 151.23 151.23 151.23 151.23 0.0K
10:56 151.18 151.18 151.18 151.18 0.0K
10:57 151.05 151.05 151.05 151.05 0.0K
10:58 151.07 151.07 151.07 151.07 0.0K
10:59 151.13 151.13 151.13 151.13 0.0K
11:00 151.53 151.53 151.53 151.53 0.0K
11:01 151.56 151.56 151.56 151.56 0.0K
11:02 151.62 151.62 151.62 151.62 0.0K
11:03 151.59 151.59 151.59 151.59 0.0K
11:04 151.56 151.56 151.56 151.56 0.0K
11:05 151.54 151.54 151.54 151.54 0.0K
11:06 151.18 151.18 151.18 151.18 0.0K
11:07 151.56 151.56 151.56 151.56 0.0K
11:08 151.67 151.67 151.67 151.67 0.0K
11:09 151.64 151.64 151.64 151.64 0.0K
11:10 151.67 151.67 151.67 151.67 0.0K
11:11 151.46 151.46 151.46 151.46 0.0K
11:12 151.69 151.69 151.69 151.69 0.0K
11:13 151.49 151.49 151.49 151.49 0.0K
11:14 151.81 151.81 151.81 151.81 0.0K
11:15 151.95 151.95 151.95 151.95 0.0K
11:16 151.84 151.84 151.84 151.84 0.0K
11:17 151.83 151.83 151.83 151.83 0.0K
11:18 151.83 151.83 151.83 151.83 0.0K
11:19 151.65 151.65 151.65 151.65 0.0K
11:20 151.76 151.76 151.76 151.76 0.0K
11:21 151.83 151.83 151.83 151.83 0.0K
11:22 151.94 151.94 151.94 151.94 0.0K
11:23 151.48 151.48 151.48 151.48 0.0K
11:24 151.54 151.54 151.54 151.54 0.0K
11:25 151.50 151.50 151.50 151.50 0.0K
11:26 151.89 151.89 151.89 151.89 0.0K
11:27 151.96 151.96 151.96 151.96 0.0K
11:28 151.99 151.99 151.99 151.99 0.0K
11:29 152.03 152.03 152.03 152.03 0.0K
11:30 151.98 151.98 151.98 151.98 0.0K
11:31 151.97 151.97 151.97 151.97 0.0K
11:33 152.01 152.01 152.01 152.01 0.0K
11:34 151.83 151.83 151.83 151.83 0.0K
11:35 151.88 151.88 151.88 151.88 0.0K
11:36 151.66 151.66 151.66 151.66 0.0K
11:37 151.66 151.66 151.66 151.66 0.0K
11:38 151.83 151.83 151.83 151.83 0.0K
11:39 151.86 151.86 151.86 151.86 0.0K
11:40 151.95 151.95 151.95 151.95 0.0K
11:41 151.95 151.95 151.95 151.95 0.0K
11:42 151.88 151.88 151.88 151.88 0.0K
11:43 151.61 151.61 151.61 151.61 0.0K
11:44 151.59 151.59 151.59 151.59 0.0K
11:45 151.85 151.85 151.85 151.85 0.0K
11:46 151.82 151.82 151.82 151.82 0.0K
11:47 151.49 151.49 151.49 151.49 0.0K
11:48 151.47 151.47 151.47 151.47 0.0K
11:49 151.45 151.45 151.45 151.45 0.0K
11:50 151.40 151.40 151.40 151.40 0.0K
11:51 151.41 151.41 151.41 151.41 0.0K
11:52 151.36 151.36 151.36 151.36 0.0K
11:53 151.56 151.56 151.56 151.56 0.0K
11:54 151.55 151.55 151.55 151.55 0.0K
11:55 151.56 151.56 151.56 151.56 0.0K
11:56 151.54 151.54 151.54 151.54 0.0K
11:57 151.59 151.59 151.59 151.59 0.0K
11:58 151.60 151.60 151.60 151.60 0.0K
11:59 151.65 151.65 151.65 151.65 0.0K
12:00 151.69 151.69 151.69 151.69 0.0K
12:01 151.83 151.83 151.83 151.83 0.0K
12:02 151.83 151.83 151.83 151.83 0.0K
12:03 151.83 151.83 151.83 151.83 0.0K
12:04 151.75 151.75 151.75 151.75 0.0K
12:05 151.70 151.70 151.70 151.70 0.0K
12:06 151.82 151.82 151.82 151.82 0.0K
12:07 151.76 151.76 151.76 151.76 0.0K
12:08 151.75 151.75 151.75 151.75 0.0K
12:09 151.86 151.86 151.86 151.86 0.0K
12:10 151.87 151.87 151.87 151.87 0.0K
12:11 151.88 151.88 151.88 151.88 0.0K
12:12 151.56 151.56 151.56 151.56 0.0K
12:13 151.69 151.69 151.69 151.69 0.0K
12:14 151.75 151.75 151.75 151.75 0.0K
12:15 151.68 151.68 151.68 151.68 0.0K
12:16 151.92 151.92 151.92 151.92 0.0K
12:17 152.06 152.06 152.06 152.06 0.0K
12:18 152.08 152.08 152.08 152.08 0.0K
12:19 152.05 152.05 152.05 152.05 0.0K
12:20 152.09 152.09 152.09 152.09 0.0K
12:21 152.08 152.08 152.08 152.08 0.0K
12:22 152.07 152.07 152.07 152.07 0.0K
12:23 151.94 151.94 151.94 151.94 0.0K
12:24 152.03 152.03 152.03 152.03 0.0K
12:25 152.03 152.03 152.03 152.03 0.0K
12:26 152.02 152.02 152.02 152.02 0.0K
12:27 151.95 151.95 151.95 151.95 0.0K
12:28 151.99 151.99 151.99 151.99 0.0K
12:29 152.02 152.02 152.02 152.02 0.0K
12:30 151.79 151.79 151.79 151.79 0.0K
12:31 151.87 151.87 151.87 151.87 0.0K
12:32 151.65 151.65 151.65 151.65 0.0K
12:33 151.69 151.69 151.69 151.69 0.0K
12:34 151.75 151.75 151.75 151.75 0.0K
12:35 151.78 151.78 151.78 151.78 0.0K
12:36 151.60 151.60 151.60 151.60 0.0K
12:37 151.60 151.60 151.60 151.60 0.0K
12:38 151.51 151.51 151.51 151.51 0.0K
12:39 151.44 151.44 151.44 151.44 0.0K
12:40 151.48 151.48 151.48 151.48 0.0K
12:41 151.45 151.45 151.45 151.45 0.0K
12:42 151.25 151.25 151.25 151.25 0.0K
12:43 151.38 151.38 151.38 151.38 0.0K
12:44 151.43 151.43 151.43 151.43 0.0K
12:45 151.47 151.47 151.47 151.47 0.0K
12:46 151.47 151.47 151.47 151.47 0.0K
12:47 151.49 151.49 151.49 151.49 0.0K
12:48 151.38 151.38 151.38 151.38 0.0K
12:49 151.37 151.37 151.37 151.37 0.0K
12:50 151.14 151.14 151.14 151.14 0.0K
12:51 151.23 151.23 151.23 151.23 0.0K
12:52 151.15 151.15 151.15 151.15 0.0K
12:53 151.16 151.16 151.16 151.16 0.0K
12:54 151.10 151.10 151.10 151.10 0.0K
12:55 151.12 151.12 151.12 151.12 0.0K
12:56 151.11 151.11 151.11 151.11 0.0K
12:57 151.11 151.11 151.11 151.11 0.0K
12:58 151.11 151.11 151.11 151.11 0.0K
12:59 151.25 151.25 151.25 151.25 0.0K
13:00 151.28 151.28 151.28 151.28 0.0K
13:01 151.01 151.01 151.01 151.01 0.0K
13:02 151.02 151.02 151.02 151.02 0.0K
13:03 151.00 151.00 151.00 151.00 0.0K
13:04 151.00 151.00 151.00 151.00 0.0K
13:05 151.49 151.49 151.49 151.49 0.0K
13:06 151.53 151.53 151.53 151.53 0.0K
13:07 151.53 151.53 151.53 151.53 0.0K
13:08 151.55 151.55 151.55 151.55 0.0K
13:09 151.46 151.46 151.46 151.46 0.0K
13:10 151.48 151.48 151.48 151.48 0.0K
13:11 151.42 151.42 151.42 151.42 0.0K
13:12 151.37 151.37 151.37 151.37 0.0K
13:13 151.26 151.26 151.26 151.26 0.0K
13:14 151.24 151.24 151.24 151.24 0.0K
13:15 151.25 151.25 151.25 151.25 0.0K
13:16 151.29 151.29 151.29 151.29 0.0K
13:17 151.30 151.30 151.30 151.30 0.0K
13:18 151.35 151.35 151.35 151.35 0.0K
13:19 151.35 151.35 151.35 151.35 0.0K
13:20 151.41 151.41 151.41 151.41 0.0K
13:21 151.40 151.40 151.40 151.40 0.0K
13:22 151.30 151.30 151.30 151.30 0.0K
13:23 151.27 151.27 151.27 151.27 0.0K
13:24 151.09 151.09 151.09 151.09 0.0K
13:25 151.12 151.12 151.12 151.12 0.0K
13:26 151.27 151.27 151.27 151.27 0.0K
13:27 151.17 151.17 151.17 151.17 0.0K
13:28 151.27 151.27 151.27 151.27 0.0K
13:29 151.24 151.24 151.24 151.24 0.0K
13:30 151.25 151.25 151.25 151.25 0.0K
13:31 151.22 151.22 151.22 151.22 0.0K
13:32 151.17 151.17 151.17 151.17 0.0K
13:33 151.25 151.25 151.25 151.25 0.0K
13:34 150.99 150.99 150.99 150.99 0.0K
13:35 150.97 150.97 150.97 150.97 0.0K
13:36 151.23 151.23 151.23 151.23 0.0K
13:37 151.23 151.23 151.23 151.23 0.0K
13:38 151.25 151.25 151.25 151.25 0.0K
13:39 151.26 151.26 151.26 151.26 0.0K
13:40 151.27 151.27 151.27 151.27 0.0K
13:41 151.29 151.29 151.29 151.29 0.0K
13:42 151.30 151.30 151.30 151.30 0.0K
13:43 151.24 151.24 151.24 151.24 0.0K
13:44 151.44 151.44 151.44 151.44 0.0K
13:45 151.37 151.37 151.37 151.37 0.0K
13:46 150.91 150.91 150.91 150.91 0.0K
13:47 150.96 150.96 150.96 150.96 0.0K
13:48 150.90 150.90 150.90 150.90 0.0K
13:49 150.87 150.87 150.87 150.87 0.0K
13:50 150.94 150.94 150.94 150.94 0.0K
13:51 150.79 150.79 150.79 150.79 0.0K
13:52 150.79 150.79 150.79 150.79 0.0K
13:53 150.75 150.75 150.75 150.75 0.0K
13:54 150.90 150.90 150.90 150.90 0.0K
13:55 150.78 150.78 150.78 150.78 0.0K
13:56 150.78 150.78 150.78 150.78 0.0K
13:57 150.81 150.81 150.81 150.81 0.0K
13:58 150.66 150.66 150.66 150.66 0.0K
13:59 150.75 150.75 150.75 150.75 0.0K
14:00 150.82 150.82 150.82 150.82 0.0K
14:01 150.83 150.83 150.83 150.83 0.0K
14:02 150.80 150.80 150.80 150.80 0.0K
14:03 150.75 150.75 150.75 150.75 0.0K
14:04 150.73 150.73 150.73 150.73 0.0K
14:05 150.70 150.70 150.70 150.70 0.0K
14:06 150.80 150.80 150.80 150.80 0.0K
14:07 150.74 150.74 150.74 150.74 0.0K
14:08 150.77 150.77 150.77 150.77 0.0K
14:09 150.78 150.78 150.78 150.78 0.0K
14:10 150.80 150.80 150.80 150.80 0.0K
14:11 150.83 150.83 150.83 150.83 0.0K
14:12 150.75 150.75 150.75 150.75 0.0K
14:13 150.73 150.73 150.73 150.73 0.0K
14:14 150.54 150.54 150.54 150.54 0.0K
14:15 150.78 150.78 150.78 150.78 0.0K
14:16 150.77 150.77 150.77 150.77 0.0K
14:17 150.77 150.77 150.77 150.77 0.0K
14:18 150.62 150.62 150.62 150.62 0.0K
14:19 150.61 150.61 150.61 150.61 0.0K
14:20 150.64 150.64 150.64 150.64 0.0K
14:21 150.55 150.55 150.55 150.55 0.0K
14:22 150.65 150.65 150.65 150.65 0.0K
14:23 150.86 150.86 150.86 150.86 0.0K
14:24 151.12 151.12 151.12 151.12 0.0K
14:25 151.03 151.03 151.03 151.03 0.0K
14:26 150.99 150.99 150.99 150.99 0.0K
14:27 151.15 151.15 151.15 151.15 0.0K
14:28 151.14 151.14 151.14 151.14 0.0K
14:29 151.03 151.03 151.03 151.03 0.0K
14:30 150.92 150.92 150.92 150.92 0.0K
14:31 150.92 150.92 150.92 150.92 0.0K
14:32 151.02 151.02 151.02 151.02 0.0K
14:33 150.97 150.97 150.97 150.97 0.0K
14:34 150.94 150.94 150.94 150.94 0.0K
14:35 150.90 150.90 150.90 150.90 0.0K
14:36 150.77 150.77 150.77 150.77 0.0K
14:37 150.77 150.77 150.77 150.77 0.0K
14:38 150.81 150.81 150.81 150.81 0.0K
14:39 150.80 150.80 150.80 150.80 0.0K
14:40 150.81 150.81 150.81 150.81 0.0K
14:41 150.73 150.73 150.73 150.73 0.0K
14:42 150.45 150.45 150.45 150.45 0.0K
14:43 150.40 150.40 150.40 150.40 0.0K
14:44 150.43 150.43 150.43 150.43 0.0K
14:45 150.51 150.51 150.51 150.51 0.0K
14:46 150.52 150.52 150.52 150.52 0.0K
14:47 150.79 150.79 150.79 150.79 0.0K
14:48 150.85 150.85 150.85 150.85 0.0K
14:49 150.78 150.78 150.78 150.78 0.0K
14:50 150.78 150.78 150.78 150.78 0.0K
14:51 150.77 150.77 150.77 150.77 0.0K
14:52 150.76 150.76 150.76 150.76 0.0K
14:53 150.00 150.00 150.00 150.00 0.0K
14:54 150.52 150.52 150.52 150.52 0.0K
14:55 150.53 150.53 150.53 150.53 0.0K
14:56 150.49 150.49 150.49 150.49 0.0K
14:57 150.57 150.57 150.57 150.57 0.0K
14:58 150.59 150.59 150.59 150.59 0.0K
14:59 150.63 150.63 150.63 150.63 0.0K
15:00 150.62 150.62 150.62 150.62 0.0K
15:01 150.58 150.58 150.58 150.58 0.0K
15:02 150.19 150.19 150.19 150.19 0.0K
15:03 150.52 150.52 150.52 150.52 0.0K
15:04 150.55 150.55 150.55 150.55 0.0K
15:05 150.25 150.25 150.25 150.25 0.0K
15:06 150.47 150.47 150.47 150.47 0.0K
15:07 149.96 149.96 149.96 149.96 0.0K
15:08 149.88 149.88 149.88 149.88 0.0K
15:09 150.37 150.37 150.37 150.37 0.0K
15:10 150.37 150.37 150.37 150.37 0.0K
15:11 149.76 149.76 149.76 149.76 0.0K
15:12 149.65 149.65 149.65 149.65 0.0K
15:13 149.70 149.70 149.70 149.70 0.0K
15:15 150.41 150.41 150.41 150.41 0.0K
15:16 149.94 149.94 149.94 149.94 0.0K
15:17 150.19 150.19 150.19 150.19 0.0K
15:18 150.17 150.17 150.17 150.17 0.0K
15:19 150.21 150.21 150.21 150.21 0.0K
15:20 150.12 150.12 150.12 150.12 0.0K
15:21 150.04 150.04 150.04 150.04 0.0K
15:22 150.03 150.03 150.03 150.03 0.0K
15:23 150.01 150.01 150.01 150.01 0.0K
15:24 149.93 149.93 149.93 149.93 0.0K
15:25 149.93 149.93 149.93 149.93 0.0K
15:26 149.58 149.58 149.58 149.58 0.0K
15:28 149.56 149.56 149.56 149.56 0.0K
15:29 149.87 149.87 149.87 149.87 0.0K
15:30 150.29 150.29 150.29 150.29 0.0K
15:31 150.29 150.29 150.29 150.29 0.0K
15:32 149.97 149.97 149.97 149.97 0.0K
15:33 149.63 149.63 149.63 149.63 0.0K
15:34 149.90 149.90 149.90 149.90 0.0K
15:35 150.19 150.19 150.19 150.19 0.0K
15:36 150.20 150.20 150.20 150.20 0.0K
15:37 150.17 150.17 150.17 150.17 0.0K
15:38 149.63 149.63 149.63 149.63 0.0K
15:39 149.43 149.43 149.43 149.43 0.0K
15:40 149.43 149.43 149.43 149.43 0.0K
15:41 149.48 149.48 149.48 149.48 0.0K
15:42 149.42 149.42 149.42 149.42 0.0K
15:43 149.45 149.45 149.45 149.45 0.0K
15:44 149.38 149.38 149.38 149.38 0.0K
15:45 149.27 149.27 149.27 149.27 0.0K
15:46 149.38 149.38 149.38 149.38 0.0K
15:47 149.41 149.41 149.41 149.41 0.0K
15:48 149.39 149.39 149.39 149.39 0.0K
15:49 149.77 149.77 149.77 149.77 0.0K
15:50 150.04 150.04 150.04 150.04 0.0K
15:51 150.06 150.06 150.06 150.06 0.0K
15:52 149.95 149.95 149.95 149.95 0.0K
15:53 150.06 150.06 150.06 150.06 0.0K
15:54 150.02 150.02 150.02 150.02 0.0K
15:55 150.00 150.00 150.00 150.00 0.0K
15:56 149.96 149.96 149.96 149.96 0.0K
15:57 149.96 149.96 149.96 149.96 0.0K
15:58 149.95 149.95 149.95 149.95 0.0K
15:59 149.94 149.94 149.94 149.94 0.0K
16:00 150.06 150.06 150.06 150.06 0.0K
16:01 150.04 150.04 150.04 150.04 0.0K
16:02 149.85 149.85 149.85 149.85 0.0K
16:03 149.88 149.88 149.88 149.88 0.0K
16:04 149.97 149.97 149.97 149.97 0.0K
16:05 149.72 149.72 149.72 149.72 0.0K
16:06 150.07 150.07 150.07 150.07 0.0K
16:07 150.10 150.10 150.10 150.10 0.0K
16:08 150.12 150.12 150.12 150.12 0.0K
16:09 150.05 150.05 150.05 150.05 0.0K
16:10 150.20 150.20 150.20 150.20 0.0K
16:11 150.23 150.23 150.23 150.23 0.0K
16:12 149.82 149.82 149.82 149.82 0.0K
16:13 149.81 149.81 149.81 149.81 0.0K
16:14 149.80 149.80 149.80 149.80 0.0K
16:15 149.71 149.71 149.71 149.71 0.0K
16:16 149.95 149.95 149.95 149.95 0.0K
16:17 149.97 149.97 149.97 149.97 0.0K
16:18 149.99 149.99 149.99 149.99 0.0K
16:19 149.95 149.95 149.95 149.95 0.0K
16:20 149.95 149.95 149.95 149.95 0.0K
16:21 149.90 149.90 149.90 149.90 0.0K
16:22 149.80 149.80 149.80 149.80 0.0K
16:23 150.01 150.01 150.01 150.01 0.0K
16:24 150.11 150.11 150.11 150.11 0.0K
16:25 150.08 150.08 150.08 150.08 0.0K
16:26 150.04 150.04 150.04 150.04 0.0K
16:27 149.70 149.70 149.70 149.70 0.0K
16:28 149.72 149.72 149.72 149.72 0.0K
16:29 149.96 149.96 149.96 149.96 0.0K
16:30 150.03 150.03 150.03 150.03 0.0K
16:31 150.02 150.02 150.02 150.02 0.0K
16:32 150.05 150.05 150.05 150.05 0.0K
16:33 149.58 149.58 149.58 149.58 0.0K
16:34 149.69 149.69 149.69 149.69 0.0K
16:35 149.75 149.75 149.75 149.75 0.0K
16:36 149.60 149.60 149.60 149.60 0.0K
16:37 149.86 149.86 149.86 149.86 0.0K
16:38 149.84 149.84 149.84 149.84 0.0K
16:39 149.88 149.88 149.88 149.88 0.0K
16:40 149.43 149.43 149.43 149.43 0.0K
16:41 149.43 149.43 149.43 149.43 0.0K
16:42 149.50 149.50 149.50 149.50 0.0K
16:43 149.46 149.46 149.46 149.46 0.0K
16:44 149.38 149.38 149.38 149.38 0.0K
16:45 149.37 149.37 149.37 149.37 0.0K
16:46 149.35 149.35 149.35 149.35 0.0K
16:47 149.40 149.40 149.40 149.40 0.0K
16:48 149.35 149.35 149.35 149.35 0.0K
16:49 149.35 149.35 149.35 149.35 0.0K
16:50 149.43 149.43 149.43 149.43 0.0K
16:51 149.40 149.40 149.40 149.40 0.0K
16:52 149.51 149.51 149.51 149.51 0.0K
16:53 149.56 149.56 149.56 149.56 0.0K
16:54 149.57 149.57 149.57 149.57 0.0K
16:55 149.63 149.63 149.63 149.63 0.0K
16:56 149.63 149.63 149.63 149.63 0.0K
16:57 149.63 149.63 149.63 149.63 0.0K
16:58 149.67 149.67 149.67 149.67 0.0K
16:59 149.65 149.65 149.65 149.65 0.0K
17:00 149.64 149.64 149.64 149.64 0.0K
17:01 149.55 149.55 149.55 149.55 0.0K
17:02 149.51 149.51 149.51 149.51 0.0K
17:03 149.45 149.45 149.45 149.45 0.0K
17:04 149.45 149.45 149.45 149.45 0.0K
17:05 149.42 149.42 149.42 149.42 0.0K
17:06 149.87 149.87 149.87 149.87 0.0K
17:07 149.47 149.47 149.47 149.47 0.0K
17:08 149.46 149.46 149.46 149.46 0.0K
17:09 149.46 149.46 149.46 149.46 0.0K
17:10 149.21 149.21 149.21 149.21 0.0K
17:11 148.78 148.78 148.78 148.78 0.0K
17:12 149.12 149.12 149.12 149.12 0.0K
17:13 149.11 149.11 149.11 149.11 0.0K
17:14 149.10 149.10 149.10 149.10 0.0K
17:15 149.37 149.37 149.37 149.37 0.0K
17:16 149.58 149.58 149.58 149.58 0.0K
17:17 149.43 149.43 149.43 149.43 0.0K
17:18 149.32 149.32 149.32 149.32 0.0K
17:19 149.52 149.52 149.52 149.52 0.0K
17:20 149.93 149.93 149.93 149.93 0.0K
17:21 149.21 149.21 149.21 149.21 0.0K
17:22 150.08 150.08 150.08 150.08 0.0K
17:23 149.94 149.94 149.94 149.94 0.0K
17:24 150.28 150.28 150.28 150.28 0.0K
17:25 150.34 150.34 150.34 150.34 0.0K
17:30 150.31 150.31 150.31 150.31 0.0K
날짜 시가 고가 저가 종가 거래량
2025-09-28 151.88 151.91 146.03 148.87 0.0M
2025-09-26 151.88 151.91 146.03 148.87 0.0M
2025-09-25 149.85 152.66 148.44 150.31 0.0M
2025-09-24 145.93 148.03 141.02 146.68 0.0M
2025-09-22 135.73 143.40 135.09 141.66 0.0M
2025-09-21 130.46 132.96 129.35 132.64 0.0M
2025-09-19 130.46 132.96 129.35 132.64 0.0M
2025-09-18 129.33 131.28 128.17 130.36 0.0M
2025-09-17 128.28 130.75 127.64 128.30 0.0M
2025-09-16 132.54 134.35 130.13 131.98 0.0M
2025-09-15 134.07 134.32 131.16 131.70 0.0M
2025-09-12 131.50 134.21 130.90 134.21 0.0M
2025-09-11 133.82 133.82 131.52 132.89 0.0M
2025-09-10 134.10 135.70 132.67 134.51 0.0M
2025-09-09 134.89 135.59 132.60 133.58 0.0M
2025-09-08 136.16 136.16 132.07 135.12 0.0M
2025-09-07 136.98 136.25 136.25 136.25 0.0M
2025-09-05 136.98 138.79 134.67 136.25 0.0M
2025-09-04 136.15 137.06 134.75 136.45 0.0M
2025-09-03 142.39 143.97 135.53 136.23 0.0M
2025-09-02 146.13 146.13 141.61 142.48 0.0M
2025-09-01 143.94 146.04 141.67 144.75 0.0M
2025-08-29 141.27 143.20 139.13 142.31 0.0M
2025-08-28 144.59 144.68 141.30 142.73 0.0M
2025-08-27 145.60 147.21 142.58 143.63 0.0M
2025-08-26 145.14 146.03 143.11 145.21 0.0M
2025-08-25 144.31 146.88 143.15 146.50 0.0M
2025-08-22 138.11 142.82 136.38 142.07 0.0M
2025-08-21 142.79 143.58 138.03 141.41 0.0M
2025-08-20 142.11 145.01 141.18 141.62 0.0M
2025-08-19 136.54 141.47 136.54 141.47 0.0M
2025-08-18 134.84 137.40 133.27 135.62 0.0M
2025-08-15 131.00 134.28 130.93 132.24 0.0M
2025-08-14 132.60 132.64 128.19 131.05 0.0M
2025-08-13 132.99 133.92 130.11 131.44 0.0M
2025-08-12 133.71 135.24 130.44 132.73 0.0M
2025-08-11 137.35 139.19 131.31 133.86 0.0M
2025-08-08 139.69 139.77 135.52 137.29 0.0M
2025-08-07 138.90 140.20 137.41 137.68 0.0M
2025-08-06 136.49 138.85 135.24 137.53 0.0M
2025-08-05 135.04 137.98 134.49 135.95 0.0M
2025-08-04 137.69 137.69 132.85 134.94 0.0M
2025-08-01 136.22 137.01 133.22 136.68 0.0M
2025-07-31 140.33 140.33 135.18 136.07 0.0M
2025-07-30 145.26 145.26 136.52 140.10 0.0M
2025-07-29 144.71 148.13 141.14 142.07 0.0M
2025-07-28 141.22 148.09 141.22 144.85 0.0M
2025-07-25 136.88 140.15 136.56 139.26 0.0M
2025-07-24 140.71 140.73 135.66 136.79 0.0M
2025-07-23 139.82 141.59 138.67 139.95 0.0M
2025-07-22 138.35 139.65 137.28 139.06 0.0M
2025-07-21 138.55 139.51 136.90 139.25 0.0M
2025-07-18 141.85 142.28 137.60 139.33 0.0M
2025-07-17 138.50 142.00 136.70 139.75 0.0M
2025-07-16 133.40 140.06 131.09 139.30 0.0M
2025-07-15 136.38 138.09 128.39 136.06 0.0M
2025-07-14 133.15 139.68 133.15 137.32 0.0M
2025-07-11 135.88 137.61 134.36 134.89 0.0M
2025-07-10 138.36 138.60 134.56 135.89 0.0M
2025-07-09 138.81 139.70 136.90 138.21 0.0M
2025-07-08 141.91 143.12 136.53 138.46 0.0M
2025-07-07 144.31 145.16 140.62 141.55 0.0M
2025-07-04 140.35 144.11 137.42 141.59 0.0M
2025-07-03 142.76 143.97 138.12 140.11 0.0M
2025-07-02 138.45 145.95 137.41 143.21 0.0M
2025-07-01 143.74 143.96 137.07 138.38 0.0M
2025-06-30 136.96 142.52 136.43 141.69 0.0M
2025-06-27 134.47 136.61 130.83 133.99 0.0M
2025-06-26 134.89 138.15 131.36 133.35 0.0M
2025-06-25 139.64 140.42 134.34 134.46 0.0M
2025-06-24 140.73 140.73 135.49 138.60 0.0M
2025-06-23 138.44 144.37 134.76 137.51 0.0M
2025-06-20 138.44 138.49 137.80 137.86 0.0M
2025-06-19 135.96 140.32 135.96 138.45 0.0M
2025-06-18 129.80 134.56 128.76 134.30 0.0M
2025-06-17 132.64 132.64 126.19 127.82 0.0M
2025-06-16 146.96 149.14 131.64 133.43 0.0M
2025-06-13 148.76 156.60 143.92 145.37 0.0M
2025-06-12 167.39 167.39 142.60 147.63 0.0M
2025-06-11 199.53 206.19 165.73 166.33 0.0M
2025-06-10 193.73 197.10 187.60 190.17 0.0M
2025-06-09 191.63 194.12 190.60 193.24 0.0M
2025-06-07 190.20 190.17 190.17 190.17 0.0M
2025-06-06 190.20 191.38 189.73 190.17 0.0M
2025-06-05 192.20 193.41 188.95 190.26 0.0M
2025-06-04 190.26 191.17 187.29 189.77 0.0M
2025-06-03 190.97 191.61 187.77 190.52 0.0M
2025-06-02 192.36 198.22 188.40 190.74 0.0M
2025-05-30 190.10 190.49 185.44 188.88 0.0M
2025-05-29 187.29 187.91 187.26 187.81 0.0M
2025-05-28 189.55 189.55 185.68 187.29 0.0M
2025-05-27 191.34 198.34 188.70 189.57 0.0M
2025-05-26 180.90 194.46 180.90 191.21 0.0M
2025-05-23 175.63 181.26 174.52 179.02 0.0M
2025-05-22 178.29 178.50 173.20 174.20 0.0M
2025-05-21 176.61 178.83 175.92 178.27 0.0M
2025-05-20 175.14 177.18 174.04 175.96 0.0M
2025-05-19 174.68 178.17 173.49 174.81 0.0M
2025-05-16 178.47 179.56 173.34 175.76 0.0M
2025-05-15 180.39 181.07 176.21 178.26 0.0M
2025-05-14 178.99 179.93 174.51 179.63 0.0M
2025-05-13 178.83 183.47 176.86 179.18 0.0M
2025-05-12 183.71 190.09 178.72 179.19 0.0M
2025-05-09 173.20 177.86 173.20 177.00 0.0M
2025-05-08 170.57 173.36 167.95 171.35 0.0M
2025-05-07 170.34 173.25 168.12 171.67 0.0M
2025-05-06 168.85 172.94 167.38 169.83 0.0M
2025-05-05 173.27 173.27 168.02 168.51 0.0M
2025-05-02 172.04 175.87 171.85 175.03 0.0M
2025-05-01 170.35 170.46 169.50 169.63 0.0M
2025-04-30 170.45 172.74 168.99 170.29 0.0M
2025-04-29 171.64 174.11 169.49 170.47 0.0M
2025-04-28 170.33 172.08 165.99 169.66 0.0M
2025-04-25 172.66 173.41 168.13 170.82 0.0M
2025-04-24 170.39 171.96 168.14 171.83 0.0M
2025-04-23 175.89 176.96 170.32 170.32 0.0M
2025-04-22 174.01 174.78 170.65 172.91 0.0M
2025-04-17 170.92 180.09 170.92 177.08 0.0M
2025-04-16 166.70 171.72 161.91 169.89 0.0M
2025-04-15 172.63 175.60 169.68 172.99 0.0M
2025-04-14 169.21 173.07 167.51 168.75 0.0M
2025-04-11 170.21 171.15 165.46 165.46 0.0M
2025-04-10 186.44 187.72 169.18 169.40 0.0M
2025-04-09 167.57 169.25 159.81 163.26 0.0M
2025-04-08 174.52 182.82 173.14 174.48 0.0M
2025-04-07 152.61 171.79 140.78 170.37 0.0M
2025-04-04 175.41 179.97 153.87 164.08 0.0M
2025-04-03 181.11 187.73 172.59 176.95 0.0M
2025-04-02 189.05 189.14 179.87 182.72 0.0M
2025-04-01 210.84 215.58 187.03 189.95 0.0M
2025-03-31 203.01 215.37 199.19 209.12 0.0M
2025-03-28 205.34 209.27 205.34 207.87 0.0M
2025-03-27 200.66 204.96 199.13 203.84 0.0M
2025-03-26 196.48 200.82 194.53 199.27 0.0M
2025-03-25 195.24 198.37 193.03 196.42 0.0M
2025-03-24 195.44 197.74 191.37 192.89 0.0M
2025-03-21 201.38 203.08 188.82 194.57 0.0M
2025-03-20 185.68 199.99 185.68 197.54 0.0M
2025-03-19 176.87 184.93 176.87 183.66 0.0M
2025-03-18 170.71 176.78 169.95 175.95 0.0M
2025-03-17 167.10 171.34 166.87 169.80 0.0M
2025-03-14 167.66 169.29 166.85 168.61 0.0M
2025-03-13 173.24 173.24 167.64 168.57 0.0M
2025-03-12 166.38 170.78 165.72 168.26 0.0M
2025-03-11 168.32 169.07 163.72 165.47 0.0M
2025-03-10 167.17 169.91 165.30 167.69 0.0M
2025-03-07 169.21 169.21 164.33 166.18 0.0M
2025-03-06 173.43 173.43 163.92 169.60 0.0M
2025-03-05 166.17 172.24 165.96 170.55 0.0M
2025-03-04 166.97 168.34 158.76 166.51 0.0M
2025-03-03 178.82 179.36 171.23 175.39 0.0M
2025-02-28 176.99 184.92 176.99 180.59 0.0M
2025-02-27 173.94 177.70 173.34 176.66 0.0M
2025-02-26 171.65 173.41 169.89 172.18 0.0M
2025-02-25 167.46 171.64 167.38 169.68 0.0M
2025-02-24 163.33 170.84 162.35 165.25 0.0M
2025-02-21 156.22 161.90 155.62 160.21 0.0M
2025-02-20 155.32 157.44 155.00 155.81 0.0M
2025-02-19 155.75 156.59 154.08 154.73 0.0M
2025-02-18 156.75 158.04 154.58 155.28 0.0M
2025-02-17 156.09 159.44 155.48 156.47 0.0M
2025-02-14 155.35 156.70 153.47 155.01 0.0M
2025-02-13 153.74 155.05 152.74 154.46 0.0M
2025-02-12 153.89 157.58 152.17 153.32 0.0M
2025-02-11 151.03 154.24 150.14 153.86 0.0M
2025-02-10 144.62 150.46 144.62 149.27 0.0M
2025-02-07 143.37 146.06 142.61 144.41 0.0M
2025-02-06 141.43 143.91 140.89 142.92 0.0M
2025-02-05 143.55 145.19 140.88 141.93 0.0M
2025-02-04 144.20 146.64 143.22 144.62 0.0M
2025-02-03 147.95 149.32 142.78 143.40 0.0M
2025-01-31 136.57 141.09 136.57 138.85 0.0M
2025-01-30 135.49 137.57 133.20 134.37 0.0M
2025-01-29 127.19 133.32 125.59 131.29 0.0M
2025-01-28 126.91 128.47 126.20 127.66 0.0M
2025-01-27 126.43 128.53 124.01 127.44 0.0M
2025-01-24 123.07 126.77 116.63 126.66 0.0M
2025-01-23 124.03 125.53 122.41 123.88 0.0M
2025-01-22 128.62 129.28 121.54 124.29 0.0M
2025-01-21 128.22 130.11 127.41 128.17 0.0M
2025-01-20 128.32 130.94 126.07 129.01 0.0M
2025-01-17 128.36 129.77 127.04 128.85 0.0M
2025-01-16 127.90 131.12 127.06 128.59 0.0M
2025-01-15 125.16 128.65 125.11 128.18 0.0M
2025-01-14 126.86 127.11 124.80 125.50 0.0M
2025-01-13 126.37 126.61 124.64 126.61 0.0M
2025-01-10 126.08 127.35 124.65 126.52 0.0M
2025-01-09 125.68 126.42 124.95 126.42 0.0M
2025-01-08 126.07 126.77 125.31 125.55 0.0M
2025-01-07 128.33 128.33 125.32 125.79 0.0M
2025-01-03 125.23 128.68 125.23 128.68 0.0M
2025-01-02 121.99 125.41 121.99 125.18 0.0M