First North Real Estate PI (FN35PI)

FN35PI
🏛️ 스웨덴 →
535.85
마지막 업데이트: 2025-09-28
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:00 544.37 544.37 544.37 544.37 0.0K
09:01 544.30 544.30 544.30 544.30 0.0K
09:02 544.70 544.70 544.70 544.70 0.0K
09:03 544.79 544.79 544.79 544.79 0.0K
09:04 544.47 544.47 544.47 544.47 0.0K
09:05 544.37 544.37 544.37 544.37 0.0K
09:06 544.12 544.12 544.12 544.12 0.0K
09:07 544.18 544.18 544.18 544.18 0.0K
09:08 542.97 542.97 542.97 542.97 0.0K
09:09 542.95 542.95 542.95 542.95 0.0K
09:10 542.88 542.88 542.88 542.88 0.0K
09:11 542.85 542.85 542.85 542.85 0.0K
09:12 543.44 543.44 543.44 543.44 0.0K
09:13 541.69 541.69 541.69 541.69 0.0K
09:14 541.96 541.96 541.96 541.96 0.0K
09:15 541.62 541.62 541.62 541.62 0.0K
09:16 541.17 541.17 541.17 541.17 0.0K
09:17 542.10 542.10 542.10 542.10 0.0K
09:18 542.20 542.20 542.20 542.20 0.0K
09:19 542.30 542.30 542.30 542.30 0.0K
09:20 543.07 543.07 543.07 543.07 0.0K
09:21 543.09 543.09 543.09 543.09 0.0K
09:22 542.28 542.28 542.28 542.28 0.0K
09:23 542.30 542.30 542.30 542.30 0.0K
09:24 542.36 542.36 542.36 542.36 0.0K
09:25 542.37 542.37 542.37 542.37 0.0K
09:26 542.39 542.39 542.39 542.39 0.0K
09:27 542.43 542.43 542.43 542.43 0.0K
09:28 542.23 542.23 542.23 542.23 0.0K
09:29 542.29 542.29 542.29 542.29 0.0K
09:30 542.25 542.25 542.25 542.25 0.0K
09:31 542.29 542.29 542.29 542.29 0.0K
09:32 542.30 542.30 542.30 542.30 0.0K
09:33 542.37 542.37 542.37 542.37 0.0K
09:34 542.39 542.39 542.39 542.39 0.0K
09:35 542.41 542.41 542.41 542.41 0.0K
09:36 541.60 541.60 541.60 541.60 0.0K
09:37 542.43 542.43 542.43 542.43 0.0K
09:38 540.68 540.68 540.68 540.68 0.0K
09:39 541.35 541.35 541.35 541.35 0.0K
09:40 541.27 541.27 541.27 541.27 0.0K
09:41 542.57 542.57 542.57 542.57 0.0K
09:42 542.52 542.52 542.52 542.52 0.0K
09:43 543.63 543.63 543.63 543.63 0.0K
09:44 543.37 543.37 543.37 543.37 0.0K
09:45 543.43 543.43 543.43 543.43 0.0K
09:46 543.44 543.44 543.44 543.44 0.0K
09:47 542.82 542.82 542.82 542.82 0.0K
09:48 542.78 542.78 542.78 542.78 0.0K
09:49 542.81 542.81 542.81 542.81 0.0K
09:50 543.81 543.81 543.81 543.81 0.0K
09:51 543.92 543.92 543.92 543.92 0.0K
09:52 543.91 543.91 543.91 543.91 0.0K
09:53 543.89 543.89 543.89 543.89 0.0K
09:54 543.97 543.97 543.97 543.97 0.0K
09:55 543.95 543.95 543.95 543.95 0.0K
09:56 543.83 543.83 543.83 543.83 0.0K
09:57 543.84 543.84 543.84 543.84 0.0K
09:58 543.81 543.81 543.81 543.81 0.0K
09:59 543.97 543.97 543.97 543.97 0.0K
10:00 543.94 543.94 543.94 543.94 0.0K
10:01 543.96 543.96 543.96 543.96 0.0K
10:02 543.87 543.87 543.87 543.87 0.0K
10:03 543.88 543.88 543.88 543.88 0.0K
10:04 543.83 543.83 543.83 543.83 0.0K
10:05 543.83 543.83 543.83 543.83 0.0K
10:06 543.82 543.82 543.82 543.82 0.0K
10:07 543.84 543.84 543.84 543.84 0.0K
10:08 543.95 543.95 543.95 543.95 0.0K
10:09 543.99 543.99 543.99 543.99 0.0K
10:10 545.16 545.16 545.16 545.16 0.0K
10:11 545.17 545.17 545.17 545.17 0.0K
10:12 545.17 545.17 545.17 545.17 0.0K
10:13 545.23 545.23 545.23 545.23 0.0K
10:14 545.21 545.21 545.21 545.21 0.0K
10:15 545.38 545.38 545.38 545.38 0.0K
10:16 545.41 545.41 545.41 545.41 0.0K
10:17 545.19 545.19 545.19 545.19 0.0K
10:18 545.20 545.20 545.20 545.20 0.0K
10:19 545.26 545.26 545.26 545.26 0.0K
10:20 545.25 545.25 545.25 545.25 0.0K
10:21 545.19 545.19 545.19 545.19 0.0K
10:22 545.22 545.22 545.22 545.22 0.0K
10:23 545.47 545.47 545.47 545.47 0.0K
10:24 545.46 545.46 545.46 545.46 0.0K
10:25 545.42 545.42 545.42 545.42 0.0K
10:26 545.38 545.38 545.38 545.38 0.0K
10:27 545.39 545.39 545.39 545.39 0.0K
10:28 544.87 544.87 544.87 544.87 0.0K
10:29 544.87 544.87 544.87 544.87 0.0K
10:30 544.87 544.87 544.87 544.87 0.0K
10:31 544.88 544.88 544.88 544.88 0.0K
10:32 544.88 544.88 544.88 544.88 0.0K
10:33 544.79 544.79 544.79 544.79 0.0K
10:34 544.79 544.79 544.79 544.79 0.0K
10:35 544.78 544.78 544.78 544.78 0.0K
10:36 544.76 544.76 544.76 544.76 0.0K
10:37 544.78 544.78 544.78 544.78 0.0K
10:38 543.88 543.88 543.88 543.88 0.0K
10:39 543.88 543.88 543.88 543.88 0.0K
10:40 544.50 544.50 544.50 544.50 0.0K
10:41 544.48 544.48 544.48 544.48 0.0K
10:42 543.05 543.05 543.05 543.05 0.0K
10:43 542.90 542.90 542.90 542.90 0.0K
10:44 544.02 544.02 544.02 544.02 0.0K
10:45 544.35 544.35 544.35 544.35 0.0K
10:46 544.35 544.35 544.35 544.35 0.0K
10:47 544.36 544.36 544.36 544.36 0.0K
10:48 544.31 544.31 544.31 544.31 0.0K
10:49 544.30 544.30 544.30 544.30 0.0K
10:50 543.40 543.40 543.40 543.40 0.0K
10:51 543.39 543.39 543.39 543.39 0.0K
10:52 543.37 543.37 543.37 543.37 0.0K
10:53 543.29 543.29 543.29 543.29 0.0K
10:54 543.30 543.30 543.30 543.30 0.0K
10:55 543.37 543.37 543.37 543.37 0.0K
10:56 544.18 544.18 544.18 544.18 0.0K
10:57 544.86 544.86 544.86 544.86 0.0K
10:58 544.91 544.91 544.91 544.91 0.0K
10:59 544.88 544.88 544.88 544.88 0.0K
11:00 544.89 544.89 544.89 544.89 0.0K
11:01 545.01 545.01 545.01 545.01 0.0K
11:02 544.98 544.98 544.98 544.98 0.0K
11:03 545.03 545.03 545.03 545.03 0.0K
11:04 544.27 544.27 544.27 544.27 0.0K
11:05 544.28 544.28 544.28 544.28 0.0K
11:06 544.32 544.32 544.32 544.32 0.0K
11:07 544.31 544.31 544.31 544.31 0.0K
11:08 544.35 544.35 544.35 544.35 0.0K
11:09 544.32 544.32 544.32 544.32 0.0K
11:10 544.31 544.31 544.31 544.31 0.0K
11:11 544.28 544.28 544.28 544.28 0.0K
11:12 543.96 543.96 543.96 543.96 0.0K
11:13 543.83 543.83 543.83 543.83 0.0K
11:14 543.83 543.83 543.83 543.83 0.0K
11:15 543.80 543.80 543.80 543.80 0.0K
11:16 543.80 543.80 543.80 543.80 0.0K
11:17 543.82 543.82 543.82 543.82 0.0K
11:18 544.19 544.19 544.19 544.19 0.0K
11:19 544.22 544.22 544.22 544.22 0.0K
11:20 544.19 544.19 544.19 544.19 0.0K
11:21 544.19 544.19 544.19 544.19 0.0K
11:22 544.23 544.23 544.23 544.23 0.0K
11:23 544.24 544.24 544.24 544.24 0.0K
11:24 544.23 544.23 544.23 544.23 0.0K
11:25 544.31 544.31 544.31 544.31 0.0K
11:26 544.18 544.18 544.18 544.18 0.0K
11:27 543.87 543.87 543.87 543.87 0.0K
11:28 543.90 543.90 543.90 543.90 0.0K
11:29 543.94 543.94 543.94 543.94 0.0K
11:30 543.95 543.95 543.95 543.95 0.0K
11:31 543.87 543.87 543.87 543.87 0.0K
11:32 543.87 543.87 543.87 543.87 0.0K
11:33 543.77 543.77 543.77 543.77 0.0K
11:34 543.78 543.78 543.78 543.78 0.0K
11:35 543.32 543.32 543.32 543.32 0.0K
11:36 543.28 543.28 543.28 543.28 0.0K
11:37 543.26 543.26 543.26 543.26 0.0K
11:38 543.22 543.22 543.22 543.22 0.0K
11:39 543.23 543.23 543.23 543.23 0.0K
11:40 543.17 543.17 543.17 543.17 0.0K
11:41 543.15 543.15 543.15 543.15 0.0K
11:42 543.17 543.17 543.17 543.17 0.0K
11:43 543.49 543.49 543.49 543.49 0.0K
11:44 543.48 543.48 543.48 543.48 0.0K
11:45 543.45 543.45 543.45 543.45 0.0K
11:46 543.39 543.39 543.39 543.39 0.0K
11:47 543.44 543.44 543.44 543.44 0.0K
11:48 543.45 543.45 543.45 543.45 0.0K
11:49 543.47 543.47 543.47 543.47 0.0K
11:50 543.27 543.27 543.27 543.27 0.0K
11:51 543.24 543.24 543.24 543.24 0.0K
11:52 543.25 543.25 543.25 543.25 0.0K
11:53 543.23 543.23 543.23 543.23 0.0K
11:54 543.35 543.35 543.35 543.35 0.0K
11:55 543.43 543.43 543.43 543.43 0.0K
11:56 543.49 543.49 543.49 543.49 0.0K
11:57 543.54 543.54 543.54 543.54 0.0K
11:58 543.56 543.56 543.56 543.56 0.0K
11:59 543.66 543.66 543.66 543.66 0.0K
12:00 543.61 543.61 543.61 543.61 0.0K
12:01 543.58 543.58 543.58 543.58 0.0K
12:02 543.51 543.51 543.51 543.51 0.0K
12:03 543.46 543.46 543.46 543.46 0.0K
12:04 543.43 543.43 543.43 543.43 0.0K
12:05 543.41 543.41 543.41 543.41 0.0K
12:06 543.40 543.40 543.40 543.40 0.0K
12:07 543.39 543.39 543.39 543.39 0.0K
12:08 543.34 543.34 543.34 543.34 0.0K
12:09 543.37 543.37 543.37 543.37 0.0K
12:10 543.39 543.39 543.39 543.39 0.0K
12:11 543.38 543.38 543.38 543.38 0.0K
12:12 543.36 543.36 543.36 543.36 0.0K
12:13 543.38 543.38 543.38 543.38 0.0K
12:14 543.41 543.41 543.41 543.41 0.0K
12:15 543.42 543.42 543.42 543.42 0.0K
12:16 543.48 543.48 543.48 543.48 0.0K
12:17 543.24 543.24 543.24 543.24 0.0K
12:18 543.23 543.23 543.23 543.23 0.0K
12:19 543.21 543.21 543.21 543.21 0.0K
12:20 543.23 543.23 543.23 543.23 0.0K
12:21 543.22 543.22 543.22 543.22 0.0K
12:22 543.18 543.18 543.18 543.18 0.0K
12:23 543.15 543.15 543.15 543.15 0.0K
12:24 543.13 543.13 543.13 543.13 0.0K
12:25 543.13 543.13 543.13 543.13 0.0K
12:26 543.10 543.10 543.10 543.10 0.0K
12:27 543.03 543.03 543.03 543.03 0.0K
12:28 543.02 543.02 543.02 543.02 0.0K
12:29 542.98 542.98 542.98 542.98 0.0K
12:30 542.92 542.92 542.92 542.92 0.0K
12:31 542.95 542.95 542.95 542.95 0.0K
12:32 543.13 543.13 543.13 543.13 0.0K
12:33 543.09 543.09 543.09 543.09 0.0K
12:34 543.08 543.08 543.08 543.08 0.0K
12:35 543.04 543.04 543.04 543.04 0.0K
12:36 543.02 543.02 543.02 543.02 0.0K
12:37 543.04 543.04 543.04 543.04 0.0K
12:38 543.06 543.06 543.06 543.06 0.0K
12:39 543.01 543.01 543.01 543.01 0.0K
12:40 543.00 543.00 543.00 543.00 0.0K
12:41 542.99 542.99 542.99 542.99 0.0K
12:42 542.97 542.97 542.97 542.97 0.0K
12:43 543.02 543.02 543.02 543.02 0.0K
12:44 543.01 543.01 543.01 543.01 0.0K
12:45 543.01 543.01 543.01 543.01 0.0K
12:46 543.04 543.04 543.04 543.04 0.0K
12:47 542.76 542.76 542.76 542.76 0.0K
12:48 542.76 542.76 542.76 542.76 0.0K
12:49 542.67 542.67 542.67 542.67 0.0K
12:50 542.59 542.59 542.59 542.59 0.0K
12:51 542.60 542.60 542.60 542.60 0.0K
12:52 542.43 542.43 542.43 542.43 0.0K
12:53 542.61 542.61 542.61 542.61 0.0K
12:54 542.60 542.60 542.60 542.60 0.0K
12:55 541.68 541.68 541.68 541.68 0.0K
12:56 541.74 541.74 541.74 541.74 0.0K
12:57 541.72 541.72 541.72 541.72 0.0K
12:58 541.75 541.75 541.75 541.75 0.0K
13:00 541.73 541.73 541.73 541.73 0.0K
13:01 541.72 541.72 541.72 541.72 0.0K
13:02 541.68 541.68 541.68 541.68 0.0K
13:03 541.69 541.69 541.69 541.69 0.0K
13:04 542.03 542.03 542.03 542.03 0.0K
13:05 542.16 542.16 542.16 542.16 0.0K
13:06 542.16 542.16 542.16 542.16 0.0K
13:07 542.09 542.09 542.09 542.09 0.0K
13:08 542.05 542.05 542.05 542.05 0.0K
13:09 542.03 542.03 542.03 542.03 0.0K
13:10 542.04 542.04 542.04 542.04 0.0K
13:11 542.01 542.01 542.01 542.01 0.0K
13:12 542.03 542.03 542.03 542.03 0.0K
13:13 542.04 542.04 542.04 542.04 0.0K
13:14 541.97 541.97 541.97 541.97 0.0K
13:15 541.99 541.99 541.99 541.99 0.0K
13:16 541.94 541.94 541.94 541.94 0.0K
13:17 541.96 541.96 541.96 541.96 0.0K
13:18 542.00 542.00 542.00 542.00 0.0K
13:19 541.97 541.97 541.97 541.97 0.0K
13:20 541.99 541.99 541.99 541.99 0.0K
13:21 541.98 541.98 541.98 541.98 0.0K
13:22 541.97 541.97 541.97 541.97 0.0K
13:23 542.00 542.00 542.00 542.00 0.0K
13:24 541.98 541.98 541.98 541.98 0.0K
13:25 541.98 541.98 541.98 541.98 0.0K
13:26 541.99 541.99 541.99 541.99 0.0K
13:27 541.90 541.90 541.90 541.90 0.0K
13:28 541.96 541.96 541.96 541.96 0.0K
13:29 541.96 541.96 541.96 541.96 0.0K
13:30 541.96 541.96 541.96 541.96 0.0K
13:31 541.91 541.91 541.91 541.91 0.0K
13:32 541.89 541.89 541.89 541.89 0.0K
13:33 541.88 541.88 541.88 541.88 0.0K
13:34 541.92 541.92 541.92 541.92 0.0K
13:35 541.85 541.85 541.85 541.85 0.0K
13:36 541.81 541.81 541.81 541.81 0.0K
13:37 541.81 541.81 541.81 541.81 0.0K
13:38 541.77 541.77 541.77 541.77 0.0K
13:39 541.82 541.82 541.82 541.82 0.0K
13:40 541.87 541.87 541.87 541.87 0.0K
13:41 541.88 541.88 541.88 541.88 0.0K
13:42 541.91 541.91 541.91 541.91 0.0K
13:43 542.39 542.39 542.39 542.39 0.0K
13:44 542.40 542.40 542.40 542.40 0.0K
13:45 542.35 542.35 542.35 542.35 0.0K
13:46 542.32 542.32 542.32 542.32 0.0K
13:47 542.44 542.44 542.44 542.44 0.0K
13:48 542.40 542.40 542.40 542.40 0.0K
13:49 542.40 542.40 542.40 542.40 0.0K
13:50 542.08 542.08 542.08 542.08 0.0K
13:51 542.09 542.09 542.09 542.09 0.0K
13:52 542.08 542.08 542.08 542.08 0.0K
13:53 542.10 542.10 542.10 542.10 0.0K
13:54 541.97 541.97 541.97 541.97 0.0K
13:55 541.96 541.96 541.96 541.96 0.0K
13:56 541.99 541.99 541.99 541.99 0.0K
13:57 541.97 541.97 541.97 541.97 0.0K
13:58 541.97 541.97 541.97 541.97 0.0K
13:59 542.08 542.08 542.08 542.08 0.0K
14:00 541.21 541.21 541.21 541.21 0.0K
14:01 541.23 541.23 541.23 541.23 0.0K
14:02 541.12 541.12 541.12 541.12 0.0K
14:03 541.17 541.17 541.17 541.17 0.0K
14:04 540.09 540.09 540.09 540.09 0.0K
14:05 540.05 540.05 540.05 540.05 0.0K
14:06 540.03 540.03 540.03 540.03 0.0K
14:07 540.23 540.23 540.23 540.23 0.0K
14:08 540.26 540.26 540.26 540.26 0.0K
14:09 540.10 540.10 540.10 540.10 0.0K
14:10 540.11 540.11 540.11 540.11 0.0K
14:11 539.91 539.91 539.91 539.91 0.0K
14:12 539.55 539.55 539.55 539.55 0.0K
14:13 539.55 539.55 539.55 539.55 0.0K
14:14 539.59 539.59 539.59 539.59 0.0K
14:15 539.60 539.60 539.60 539.60 0.0K
14:16 539.61 539.61 539.61 539.61 0.0K
14:17 539.59 539.59 539.59 539.59 0.0K
14:18 539.35 539.35 539.35 539.35 0.0K
14:19 539.33 539.33 539.33 539.33 0.0K
14:20 540.16 540.16 540.16 540.16 0.0K
14:21 540.16 540.16 540.16 540.16 0.0K
14:22 540.18 540.18 540.18 540.18 0.0K
14:23 540.17 540.17 540.17 540.17 0.0K
14:24 540.20 540.20 540.20 540.20 0.0K
14:25 540.18 540.18 540.18 540.18 0.0K
14:26 540.18 540.18 540.18 540.18 0.0K
14:27 540.19 540.19 540.19 540.19 0.0K
14:28 540.16 540.16 540.16 540.16 0.0K
14:29 540.27 540.27 540.27 540.27 0.0K
14:30 540.51 540.51 540.51 540.51 0.0K
14:31 540.11 540.11 540.11 540.11 0.0K
14:32 540.16 540.16 540.16 540.16 0.0K
14:33 540.05 540.05 540.05 540.05 0.0K
14:34 539.83 539.83 539.83 539.83 0.0K
14:35 539.86 539.86 539.86 539.86 0.0K
14:36 539.13 539.13 539.13 539.13 0.0K
14:37 539.57 539.57 539.57 539.57 0.0K
14:38 539.60 539.60 539.60 539.60 0.0K
14:39 539.58 539.58 539.58 539.58 0.0K
14:40 539.61 539.61 539.61 539.61 0.0K
14:41 539.57 539.57 539.57 539.57 0.0K
14:42 539.54 539.54 539.54 539.54 0.0K
14:43 539.48 539.48 539.48 539.48 0.0K
14:44 539.49 539.49 539.49 539.49 0.0K
14:45 539.47 539.47 539.47 539.47 0.0K
14:46 539.48 539.48 539.48 539.48 0.0K
14:47 538.60 538.60 538.60 538.60 0.0K
14:48 538.61 538.61 538.61 538.61 0.0K
14:49 538.46 538.46 538.46 538.46 0.0K
14:50 538.46 538.46 538.46 538.46 0.0K
14:51 539.01 539.01 539.01 539.01 0.0K
14:52 538.98 538.98 538.98 538.98 0.0K
14:53 538.85 538.85 538.85 538.85 0.0K
14:54 538.74 538.74 538.74 538.74 0.0K
14:55 538.18 538.18 538.18 538.18 0.0K
14:56 538.21 538.21 538.21 538.21 0.0K
14:57 538.43 538.43 538.43 538.43 0.0K
14:58 538.39 538.39 538.39 538.39 0.0K
14:59 538.37 538.37 538.37 538.37 0.0K
15:00 538.37 538.37 538.37 538.37 0.0K
15:01 538.32 538.32 538.32 538.32 0.0K
15:02 538.26 538.26 538.26 538.26 0.0K
15:03 538.23 538.23 538.23 538.23 0.0K
15:04 538.22 538.22 538.22 538.22 0.0K
15:05 538.46 538.46 538.46 538.46 0.0K
15:06 538.56 538.56 538.56 538.56 0.0K
15:07 538.62 538.62 538.62 538.62 0.0K
15:08 538.74 538.74 538.74 538.74 0.0K
15:09 538.69 538.69 538.69 538.69 0.0K
15:10 538.97 538.97 538.97 538.97 0.0K
15:11 539.01 539.01 539.01 539.01 0.0K
15:12 538.95 538.95 538.95 538.95 0.0K
15:13 538.84 538.84 538.84 538.84 0.0K
15:14 538.28 538.28 538.28 538.28 0.0K
15:15 537.24 537.24 537.24 537.24 0.0K
15:16 537.23 537.23 537.23 537.23 0.0K
15:17 537.19 537.19 537.19 537.19 0.0K
15:18 537.09 537.09 537.09 537.09 0.0K
15:19 537.35 537.35 537.35 537.35 0.0K
15:20 537.27 537.27 537.27 537.27 0.0K
15:21 537.36 537.36 537.36 537.36 0.0K
15:22 537.28 537.28 537.28 537.28 0.0K
15:23 538.67 538.67 538.67 538.67 0.0K
15:24 538.69 538.69 538.69 538.69 0.0K
15:25 538.59 538.59 538.59 538.59 0.0K
15:26 538.56 538.56 538.56 538.56 0.0K
15:27 538.57 538.57 538.57 538.57 0.0K
15:28 538.50 538.50 538.50 538.50 0.0K
15:29 538.32 538.32 538.32 538.32 0.0K
15:30 538.37 538.37 538.37 538.37 0.0K
15:31 538.36 538.36 538.36 538.36 0.0K
15:32 538.36 538.36 538.36 538.36 0.0K
15:33 538.39 538.39 538.39 538.39 0.0K
15:34 538.44 538.44 538.44 538.44 0.0K
15:35 538.56 538.56 538.56 538.56 0.0K
15:36 538.51 538.51 538.51 538.51 0.0K
15:37 538.44 538.44 538.44 538.44 0.0K
15:38 538.35 538.35 538.35 538.35 0.0K
15:39 537.91 537.91 537.91 537.91 0.0K
15:40 537.81 537.81 537.81 537.81 0.0K
15:41 537.80 537.80 537.80 537.80 0.0K
15:42 537.77 537.77 537.77 537.77 0.0K
15:43 537.81 537.81 537.81 537.81 0.0K
15:44 538.50 538.50 538.50 538.50 0.0K
15:45 538.46 538.46 538.46 538.46 0.0K
15:46 538.56 538.56 538.56 538.56 0.0K
15:47 538.54 538.54 538.54 538.54 0.0K
15:48 538.55 538.55 538.55 538.55 0.0K
15:49 538.72 538.72 538.72 538.72 0.0K
15:50 538.71 538.71 538.71 538.71 0.0K
15:51 539.16 539.16 539.16 539.16 0.0K
15:52 538.99 538.99 538.99 538.99 0.0K
15:53 538.93 538.93 538.93 538.93 0.0K
15:54 538.77 538.77 538.77 538.77 0.0K
15:55 538.71 538.71 538.71 538.71 0.0K
15:56 538.80 538.80 538.80 538.80 0.0K
15:57 538.77 538.77 538.77 538.77 0.0K
15:58 538.78 538.78 538.78 538.78 0.0K
15:59 538.72 538.72 538.72 538.72 0.0K
16:00 538.65 538.65 538.65 538.65 0.0K
16:01 538.17 538.17 538.17 538.17 0.0K
16:02 537.65 537.65 537.65 537.65 0.0K
16:03 537.76 537.76 537.76 537.76 0.0K
16:04 537.78 537.78 537.78 537.78 0.0K
16:05 537.78 537.78 537.78 537.78 0.0K
16:06 537.88 537.88 537.88 537.88 0.0K
16:07 537.78 537.78 537.78 537.78 0.0K
16:08 537.89 537.89 537.89 537.89 0.0K
16:09 538.04 538.04 538.04 538.04 0.0K
16:10 539.21 539.21 539.21 539.21 0.0K
16:11 539.31 539.31 539.31 539.31 0.0K
16:12 539.94 539.94 539.94 539.94 0.0K
16:13 539.91 539.91 539.91 539.91 0.0K
16:14 539.34 539.34 539.34 539.34 0.0K
16:15 539.41 539.41 539.41 539.41 0.0K
16:16 539.33 539.33 539.33 539.33 0.0K
16:17 539.39 539.39 539.39 539.39 0.0K
16:18 539.39 539.39 539.39 539.39 0.0K
16:19 539.31 539.31 539.31 539.31 0.0K
16:20 539.33 539.33 539.33 539.33 0.0K
16:21 539.29 539.29 539.29 539.29 0.0K
16:22 539.03 539.03 539.03 539.03 0.0K
16:23 539.11 539.11 539.11 539.11 0.0K
16:24 539.09 539.09 539.09 539.09 0.0K
16:25 538.79 538.79 538.79 538.79 0.0K
16:26 538.89 538.89 538.89 538.89 0.0K
16:27 538.66 538.66 538.66 538.66 0.0K
16:28 538.66 538.66 538.66 538.66 0.0K
16:29 538.47 538.47 538.47 538.47 0.0K
16:30 537.95 537.95 537.95 537.95 0.0K
16:31 537.88 537.88 537.88 537.88 0.0K
16:32 537.91 537.91 537.91 537.91 0.0K
16:33 537.76 537.76 537.76 537.76 0.0K
16:34 537.68 537.68 537.68 537.68 0.0K
16:35 537.78 537.78 537.78 537.78 0.0K
16:36 537.80 537.80 537.80 537.80 0.0K
16:37 537.71 537.71 537.71 537.71 0.0K
16:38 537.69 537.69 537.69 537.69 0.0K
16:39 537.74 537.74 537.74 537.74 0.0K
16:40 538.37 538.37 538.37 538.37 0.0K
16:41 538.38 538.38 538.38 538.38 0.0K
16:42 538.47 538.47 538.47 538.47 0.0K
16:43 538.51 538.51 538.51 538.51 0.0K
16:44 538.50 538.50 538.50 538.50 0.0K
16:45 538.54 538.54 538.54 538.54 0.0K
16:46 537.83 537.83 537.83 537.83 0.0K
16:47 538.03 538.03 538.03 538.03 0.0K
16:48 537.80 537.80 537.80 537.80 0.0K
16:49 537.82 537.82 537.82 537.82 0.0K
16:50 537.71 537.71 537.71 537.71 0.0K
16:51 537.65 537.65 537.65 537.65 0.0K
16:52 537.67 537.67 537.67 537.67 0.0K
16:53 537.87 537.87 537.87 537.87 0.0K
16:54 537.34 537.34 537.34 537.34 0.0K
16:55 537.94 537.94 537.94 537.94 0.0K
16:56 537.32 537.32 537.32 537.32 0.0K
16:57 537.31 537.31 537.31 537.31 0.0K
16:58 537.87 537.87 537.87 537.87 0.0K
16:59 537.84 537.84 537.84 537.84 0.0K
17:00 537.35 537.35 537.35 537.35 0.0K
17:01 537.33 537.33 537.33 537.33 0.0K
17:02 537.13 537.13 537.13 537.13 0.0K
17:03 536.42 536.42 536.42 536.42 0.0K
17:04 537.00 537.00 537.00 537.00 0.0K
17:05 537.01 537.01 537.01 537.01 0.0K
17:06 537.29 537.29 537.29 537.29 0.0K
17:07 537.27 537.27 537.27 537.27 0.0K
17:08 537.33 537.33 537.33 537.33 0.0K
17:09 537.33 537.33 537.33 537.33 0.0K
17:10 537.37 537.37 537.37 537.37 0.0K
17:11 538.55 538.55 538.55 538.55 0.0K
17:12 538.65 538.65 538.65 538.65 0.0K
17:13 538.57 538.57 538.57 538.57 0.0K
17:14 538.59 538.59 538.59 538.59 0.0K
17:15 538.39 538.39 538.39 538.39 0.0K
17:16 538.62 538.62 538.62 538.62 0.0K
17:17 535.37 535.37 535.37 535.37 0.0K
17:19 536.85 536.85 536.85 536.85 0.0K
17:22 536.69 536.69 536.69 536.69 0.0K
17:25 537.05 537.05 537.05 537.05 0.0K
17:30 537.59 537.59 537.59 537.59 0.0K
날짜 시가 고가 저가 종가 거래량
2025-09-28 538.24 539.50 533.15 535.85 0.0M
2025-09-26 538.24 539.50 533.15 535.85 0.0M
2025-09-25 544.37 545.47 535.37 537.59 0.0M
2025-09-24 541.67 544.11 537.35 542.70 0.0M
2025-09-23 536.73 546.94 536.73 544.16 0.0M
2025-09-22 541.14 544.51 535.16 539.87 0.0M
2025-09-21 542.57 545.01 537.09 541.45 0.0M
2025-09-19 542.57 545.01 537.09 541.45 0.0M
2025-09-18 547.39 548.93 541.98 542.91 0.0M
2025-09-17 548.39 552.72 545.59 548.04 0.0M
2025-09-16 555.19 555.60 545.45 545.45 0.0M
2025-09-15 551.73 554.45 546.77 553.37 0.0M
2025-09-12 544.71 551.30 541.34 551.30 0.0M
2025-09-11 537.50 546.27 534.03 545.87 0.0M
2025-09-10 524.33 538.93 524.27 538.53 0.0M
2025-09-09 523.25 526.58 521.98 526.58 0.0M
2025-09-08 527.89 529.62 520.20 524.81 0.0M
2025-09-07 526.64 527.04 527.04 527.04 0.0M
2025-09-05 526.64 531.45 524.77 527.04 0.0M
2025-09-04 527.92 530.78 525.55 528.47 0.0M
2025-09-03 528.11 532.96 527.69 528.67 0.0M
2025-09-02 533.78 543.33 526.35 528.31 0.0M
2025-09-01 532.22 533.75 529.42 533.38 0.0M
2025-08-29 537.40 537.40 530.72 533.66 0.0M
2025-08-28 542.41 543.65 534.07 535.05 0.0M
2025-08-27 541.43 544.54 538.62 542.44 0.0M
2025-08-26 547.26 547.61 539.78 541.78 0.0M
2025-08-25 540.76 550.40 540.76 547.39 0.0M
2025-08-22 542.56 548.39 542.39 547.44 0.0M
2025-08-21 540.43 542.42 536.16 542.07 0.0M
2025-08-20 541.12 542.78 536.12 536.71 0.0M
2025-08-19 535.92 538.18 534.06 538.01 0.0M
2025-08-18 535.03 539.03 532.97 535.33 0.0M
2025-08-15 534.80 536.41 533.60 535.30 0.0M
2025-08-14 534.56 536.80 533.23 534.36 0.0M
2025-08-13 536.12 538.38 533.40 533.40 0.0M
2025-08-12 531.14 536.38 527.65 535.99 0.0M
2025-08-11 538.46 542.10 529.72 530.37 0.0M
2025-08-08 535.96 540.18 534.51 537.39 0.0M
2025-08-07 539.20 539.73 534.91 538.67 0.0M
2025-08-06 542.03 544.06 537.88 540.64 0.0M
2025-08-05 535.74 543.60 535.74 541.49 0.0M
2025-08-04 532.84 537.24 529.08 537.01 0.0M
2025-08-01 531.95 540.79 526.77 532.92 0.0M
2025-07-31 530.83 536.16 525.66 532.80 0.0M
2025-07-30 527.25 530.80 526.58 529.19 0.0M
2025-07-29 536.50 538.27 525.45 526.29 0.0M
2025-07-28 529.64 536.07 525.12 531.46 0.0M
2025-07-25 522.14 528.51 521.10 528.51 0.0M
2025-07-24 524.02 526.62 521.65 523.93 0.0M
2025-07-23 522.29 526.78 518.40 526.78 0.0M
2025-07-22 517.52 519.11 513.84 519.11 0.0M
2025-07-21 517.37 519.58 513.05 516.15 0.0M
2025-07-18 519.06 523.47 515.81 519.14 0.0M
2025-07-17 517.84 522.27 507.10 517.61 0.0M
2025-07-16 517.56 522.63 513.48 522.63 0.0M
2025-07-15 523.41 525.34 513.28 517.90 0.0M
2025-07-14 528.86 529.02 522.25 523.50 0.0M
2025-07-11 530.14 532.54 525.39 529.93 0.0M
2025-07-10 526.53 530.09 525.87 530.09 0.0M
2025-07-09 529.17 531.26 524.93 526.11 0.0M
2025-07-08 532.90 534.70 525.64 528.17 0.0M
2025-07-07 527.84 533.65 527.84 533.38 0.0M
2025-07-04 527.03 529.96 523.06 529.41 0.0M
2025-07-03 523.29 531.18 521.62 527.68 0.0M
2025-07-02 527.71 528.68 524.84 524.98 0.0M
2025-07-01 527.89 529.14 523.89 527.70 0.0M
2025-06-30 527.45 530.34 525.05 525.74 0.0M
2025-06-27 526.13 530.77 526.13 527.77 0.0M
2025-06-26 532.16 535.62 527.41 527.45 0.0M
2025-06-25 529.81 535.56 529.74 532.52 0.0M
2025-06-24 531.28 538.74 529.62 530.55 0.0M
2025-06-23 531.57 536.19 525.97 531.63 0.0M
2025-06-20 532.79 532.92 529.45 529.72 0.0M
2025-06-19 528.49 532.55 525.68 532.55 0.0M
2025-06-18 537.99 540.23 527.83 530.66 0.0M
2025-06-17 528.92 539.88 527.52 539.88 0.0M
2025-06-16 527.52 533.14 526.17 533.14 0.0M
2025-06-13 529.42 531.15 525.77 528.89 0.0M
2025-06-12 535.64 536.75 532.00 532.88 0.0M
2025-06-11 534.86 536.74 532.29 534.99 0.0M
2025-06-10 537.53 538.07 534.41 535.23 0.0M
2025-06-09 540.71 544.06 535.77 536.59 0.0M
2025-06-07 532.50 532.64 532.64 532.64 0.0M
2025-06-06 532.50 534.12 532.40 532.64 0.0M
2025-06-05 525.08 536.48 525.08 534.42 0.0M
2025-06-04 529.11 532.85 525.09 527.91 0.0M
2025-06-03 525.22 528.74 522.36 528.74 0.0M
2025-06-02 526.69 528.33 523.46 524.45 0.0M
2025-05-30 526.99 530.93 525.75 527.65 0.0M
2025-05-29 526.34 528.14 526.23 527.86 0.0M
2025-05-28 524.62 529.38 523.68 526.33 0.0M
2025-05-27 528.60 532.02 523.90 523.99 0.0M
2025-05-26 523.89 531.74 523.89 527.91 0.0M
2025-05-23 522.01 528.57 521.18 521.70 0.0M
2025-05-22 525.42 527.56 519.72 521.44 0.0M
2025-05-21 525.94 528.42 523.15 525.79 0.0M
2025-05-20 527.87 528.84 523.58 525.33 0.0M
2025-05-19 526.24 527.83 521.88 525.11 0.0M
2025-05-16 529.63 534.83 526.35 528.08 0.0M
2025-05-15 531.37 533.81 525.95 527.61 0.0M
2025-05-14 538.25 538.25 528.16 530.09 0.0M
2025-05-13 528.83 542.80 526.35 539.33 0.0M
2025-05-12 528.02 529.06 522.85 527.33 0.0M
2025-05-09 518.60 525.91 517.33 525.91 0.0M
2025-05-08 518.10 519.46 513.05 515.70 0.0M
2025-05-07 521.56 522.69 512.75 517.09 0.0M
2025-05-06 524.53 524.97 514.95 519.26 0.0M
2025-05-05 525.32 527.70 521.20 527.16 0.0M
2025-05-02 513.61 526.16 510.71 524.44 0.0M
2025-05-01 515.09 515.56 512.51 512.92 0.0M
2025-04-30 505.59 516.13 505.59 514.97 0.0M
2025-04-29 507.54 513.51 504.21 505.61 0.0M
2025-04-28 507.14 510.56 502.70 508.90 0.0M
2025-04-25 511.04 512.17 501.81 504.30 0.0M
2025-04-24 509.73 511.00 502.65 508.17 0.0M
2025-04-23 511.64 515.23 504.71 508.69 0.0M
2025-04-22 505.28 511.71 504.97 508.36 0.0M
2025-04-17 493.16 507.97 493.16 507.96 0.0M
2025-04-16 494.97 495.23 489.34 492.47 0.0M
2025-04-15 501.01 505.88 494.54 497.44 0.0M
2025-04-14 494.50 497.81 489.17 497.15 0.0M
2025-04-11 484.49 491.01 481.61 484.60 0.0M
2025-04-10 498.17 498.45 487.73 490.38 0.0M
2025-04-09 486.59 486.59 466.99 471.97 0.0M
2025-04-08 497.27 497.27 488.57 493.08 0.0M
2025-04-07 495.88 495.88 478.49 492.96 0.0M
2025-04-04 521.02 526.93 501.81 501.81 0.0M
2025-04-03 522.15 533.42 521.02 524.44 0.0M
2025-04-02 519.59 523.05 514.32 523.05 0.0M
2025-04-01 514.57 520.75 513.68 520.75 0.0M
2025-03-31 521.93 521.93 510.89 514.39 0.0M
2025-03-28 520.78 524.05 519.08 521.08 0.0M
2025-03-27 510.65 519.68 510.65 517.41 0.0M
2025-03-26 514.58 516.01 511.56 512.70 0.0M
2025-03-25 513.17 518.29 512.62 514.25 0.0M
2025-03-24 514.25 517.65 509.20 512.10 0.0M
2025-03-21 514.28 515.92 510.89 514.33 0.0M
2025-03-20 513.27 515.53 506.20 513.96 0.0M
2025-03-19 513.60 516.16 509.58 510.86 0.0M
2025-03-18 519.31 521.54 513.62 514.78 0.0M
2025-03-17 520.17 521.59 515.71 519.79 0.0M
2025-03-14 510.62 519.95 510.08 519.30 0.0M
2025-03-13 512.35 513.60 508.17 511.95 0.0M
2025-03-12 515.78 515.86 510.81 512.49 0.0M
2025-03-11 518.43 520.52 513.57 513.95 0.0M
2025-03-10 524.63 527.80 516.73 518.04 0.0M
2025-03-07 517.28 522.62 514.16 521.79 0.0M
2025-03-06 527.65 529.50 511.60 517.43 0.0M
2025-03-05 530.24 532.17 524.20 524.87 0.0M
2025-03-04 537.83 537.83 526.78 527.56 0.0M
2025-03-03 539.57 541.94 536.01 537.96 0.0M
2025-02-28 532.04 540.52 532.04 540.52 0.0M
2025-02-27 540.15 540.15 531.57 535.25 0.0M
2025-02-26 541.67 544.11 537.21 538.11 0.0M
2025-02-25 543.90 544.27 540.75 541.40 0.0M
2025-02-24 538.91 543.55 537.89 541.20 0.0M
2025-02-21 539.28 543.71 538.14 538.79 0.0M
2025-02-20 539.20 541.87 536.21 538.81 0.0M
2025-02-19 545.47 545.47 534.55 537.56 0.0M
2025-02-18 526.43 529.28 524.32 527.83 0.0M
2025-02-17 529.88 531.92 525.11 529.66 0.0M
2025-02-14 535.41 539.04 527.89 529.04 0.0M
2025-02-13 529.69 537.93 529.41 536.24 0.0M
2025-02-12 526.15 533.19 524.10 527.79 0.0M
2025-02-11 531.41 533.66 524.24 527.47 0.0M
2025-02-10 525.73 533.66 523.43 531.55 0.0M
2025-02-07 528.71 529.93 523.54 526.97 0.0M
2025-02-06 525.99 529.28 524.20 527.94 0.0M
2025-02-05 522.24 527.17 520.26 526.10 0.0M
2025-02-04 519.67 523.38 517.87 523.17 0.0M
2025-02-03 519.74 521.76 513.62 521.12 0.0M
2025-01-31 523.43 525.45 521.94 524.32 0.0M
2025-01-30 520.87 525.38 519.13 523.61 0.0M
2025-01-29 523.32 523.97 519.55 520.84 0.0M
2025-01-28 518.27 522.46 517.42 522.03 0.0M
2025-01-27 514.99 518.56 514.38 517.35 0.0M
2025-01-24 521.62 522.34 516.22 518.09 0.0M
2025-01-23 515.87 519.34 514.39 519.33 0.0M
2025-01-22 514.57 519.70 514.33 517.19 0.0M
2025-01-21 516.31 520.25 510.61 511.42 0.0M
2025-01-20 524.34 524.70 515.59 517.10 0.0M
2025-01-17 522.44 527.89 520.17 522.58 0.0M
2025-01-16 520.78 521.65 516.99 519.54 0.0M
2025-01-15 515.12 518.92 511.32 518.92 0.0M
2025-01-14 510.06 518.95 509.83 515.11 0.0M
2025-01-13 517.50 518.06 508.65 508.65 0.0M
2025-01-10 517.36 521.70 515.90 517.65 0.0M
2025-01-09 518.66 521.66 514.13 515.51 0.0M
2025-01-08 519.46 525.81 517.10 519.27 0.0M
2025-01-07 536.33 538.29 517.12 517.33 0.0M
2025-01-03 537.59 539.42 533.66 537.75 0.0M
2025-01-02 535.63 539.17 532.66 537.75 0.0M