OMX Helsinki Health Care PI (HX20PI)

HX20PI
🏛️ 핀란드 →
2,628.77
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
10:01 2,617.89 2,617.89 2,617.89 2,617.89 0.0K
10:02 2,605.15 2,605.15 2,605.15 2,605.15 0.0K
10:04 2,605.21 2,605.21 2,605.21 2,605.21 0.0K
10:05 2,607.66 2,607.66 2,607.66 2,607.66 0.0K
10:06 2,611.89 2,611.89 2,611.89 2,611.89 0.0K
10:07 2,611.22 2,611.22 2,611.22 2,611.22 0.0K
10:08 2,611.48 2,611.48 2,611.48 2,611.48 0.0K
10:09 2,608.87 2,608.87 2,608.87 2,608.87 0.0K
10:10 2,608.07 2,608.07 2,608.07 2,608.07 0.0K
10:12 2,607.44 2,607.44 2,607.44 2,607.44 0.0K
10:13 2,605.32 2,605.32 2,605.32 2,605.32 0.0K
10:14 2,606.82 2,606.82 2,606.82 2,606.82 0.0K
10:15 2,605.03 2,605.03 2,605.03 2,605.03 0.0K
10:16 2,609.96 2,609.96 2,609.96 2,609.96 0.0K
10:18 2,608.50 2,608.50 2,608.50 2,608.50 0.0K
10:19 2,599.15 2,599.15 2,599.15 2,599.15 0.0K
10:20 2,598.56 2,598.56 2,598.56 2,598.56 0.0K
10:21 2,601.72 2,601.72 2,601.72 2,601.72 0.0K
10:22 2,601.00 2,601.00 2,601.00 2,601.00 0.0K
10:23 2,608.03 2,608.03 2,608.03 2,608.03 0.0K
10:25 2,599.78 2,599.78 2,599.78 2,599.78 0.0K
10:26 2,600.92 2,600.92 2,600.92 2,600.92 0.0K
10:27 2,598.64 2,598.64 2,598.64 2,598.64 0.0K
10:28 2,599.86 2,599.86 2,599.86 2,599.86 0.0K
10:29 2,598.64 2,598.64 2,598.64 2,598.64 0.0K
10:31 2,601.98 2,601.98 2,601.98 2,601.98 0.0K
10:32 2,605.91 2,605.91 2,605.91 2,605.91 0.0K
10:33 2,609.58 2,609.58 2,609.58 2,609.58 0.0K
10:34 2,609.26 2,609.26 2,609.26 2,609.26 0.0K
10:36 2,610.48 2,610.48 2,610.48 2,610.48 0.0K
10:38 2,610.32 2,610.32 2,610.32 2,610.32 0.0K
10:39 2,609.09 2,609.09 2,609.09 2,609.09 0.0K
10:40 2,605.43 2,605.43 2,605.43 2,605.43 0.0K
10:41 2,606.65 2,606.65 2,606.65 2,606.65 0.0K
10:42 2,605.94 2,605.94 2,605.94 2,605.94 0.0K
10:43 2,606.50 2,606.50 2,606.50 2,606.50 0.0K
10:44 2,605.03 2,605.03 2,605.03 2,605.03 0.0K
10:46 2,605.11 2,605.11 2,605.11 2,605.11 0.0K
10:48 2,604.78 2,604.78 2,604.78 2,604.78 0.0K
10:49 2,602.34 2,602.34 2,602.34 2,602.34 0.0K
10:50 2,602.94 2,602.94 2,602.94 2,602.94 0.0K
10:51 2,602.22 2,602.22 2,602.22 2,602.22 0.0K
10:52 2,600.10 2,600.10 2,600.10 2,600.10 0.0K
10:53 2,602.55 2,602.55 2,602.55 2,602.55 0.0K
10:54 2,602.25 2,602.25 2,602.25 2,602.25 0.0K
10:58 2,602.96 2,602.96 2,602.96 2,602.96 0.0K
11:01 2,608.56 2,608.56 2,608.56 2,608.56 0.0K
11:03 2,607.68 2,607.68 2,607.68 2,607.68 0.0K
11:06 2,604.50 2,604.50 2,604.50 2,604.50 0.0K
11:07 2,604.23 2,604.23 2,604.23 2,604.23 0.0K
11:08 2,604.14 2,604.14 2,604.14 2,604.14 0.0K
11:09 2,603.96 2,603.96 2,603.96 2,603.96 0.0K
11:10 2,603.87 2,603.87 2,603.87 2,603.87 0.0K
11:11 2,605.10 2,605.10 2,605.10 2,605.10 0.0K
11:13 2,605.39 2,605.39 2,605.39 2,605.39 0.0K
11:14 2,605.23 2,605.23 2,605.23 2,605.23 0.0K
11:15 2,603.30 2,603.30 2,603.30 2,603.30 0.0K
11:16 2,603.22 2,603.22 2,603.22 2,603.22 0.0K
11:17 2,600.77 2,600.77 2,600.77 2,600.77 0.0K
11:18 2,600.64 2,600.64 2,600.64 2,600.64 0.0K
11:19 2,600.34 2,600.34 2,600.34 2,600.34 0.0K
11:20 2,598.87 2,598.87 2,598.87 2,598.87 0.0K
11:21 2,599.04 2,599.04 2,599.04 2,599.04 0.0K
11:23 2,598.33 2,598.33 2,598.33 2,598.33 0.0K
11:24 2,597.11 2,597.11 2,597.11 2,597.11 0.0K
11:25 2,596.99 2,596.99 2,596.99 2,596.99 0.0K
11:26 2,596.93 2,596.93 2,596.93 2,596.93 0.0K
11:28 2,594.74 2,594.74 2,594.74 2,594.74 0.0K
11:29 2,594.82 2,594.82 2,594.82 2,594.82 0.0K
11:30 2,592.76 2,592.76 2,592.76 2,592.76 0.0K
11:31 2,592.94 2,592.94 2,592.94 2,592.94 0.0K
11:32 2,592.04 2,592.04 2,592.04 2,592.04 0.0K
11:34 2,593.33 2,593.33 2,593.33 2,593.33 0.0K
11:37 2,592.11 2,592.11 2,592.11 2,592.11 0.0K
11:38 2,590.89 2,590.89 2,590.89 2,590.89 0.0K
11:39 2,591.01 2,591.01 2,591.01 2,591.01 0.0K
11:40 2,589.73 2,589.73 2,589.73 2,589.73 0.0K
11:43 2,589.00 2,589.00 2,589.00 2,589.00 0.0K
11:44 2,588.70 2,588.70 2,588.70 2,588.70 0.0K
11:46 2,587.48 2,587.48 2,587.48 2,587.48 0.0K
11:47 2,586.78 2,586.78 2,586.78 2,586.78 0.0K
11:49 2,584.34 2,584.34 2,584.34 2,584.34 0.0K
11:50 2,587.50 2,587.50 2,587.50 2,587.50 0.0K
11:51 2,589.94 2,589.94 2,589.94 2,589.94 0.0K
11:52 2,590.17 2,590.17 2,590.17 2,590.17 0.0K
11:53 2,593.32 2,593.32 2,593.32 2,593.32 0.0K
11:54 2,593.53 2,593.53 2,593.53 2,593.53 0.0K
11:55 2,592.82 2,592.82 2,592.82 2,592.82 0.0K
11:56 2,590.88 2,590.88 2,590.88 2,590.88 0.0K
11:57 2,585.79 2,585.79 2,585.79 2,585.79 0.0K
11:58 2,585.49 2,585.49 2,585.49 2,585.49 0.0K
12:02 2,588.55 2,588.55 2,588.55 2,588.55 0.0K
12:03 2,588.04 2,588.04 2,588.04 2,588.04 0.0K
12:06 2,587.71 2,587.71 2,587.71 2,587.71 0.0K
12:11 2,588.38 2,588.38 2,588.38 2,588.38 0.0K
12:12 2,590.82 2,590.82 2,590.82 2,590.82 0.0K
12:13 2,589.60 2,589.60 2,589.60 2,589.60 0.0K
12:15 2,588.88 2,588.88 2,588.88 2,588.88 0.0K
12:19 2,588.17 2,588.17 2,588.17 2,588.17 0.0K
12:20 2,588.14 2,588.14 2,588.14 2,588.14 0.0K
12:21 2,586.92 2,586.92 2,586.92 2,586.92 0.0K
12:22 2,587.22 2,587.22 2,587.22 2,587.22 0.0K
12:25 2,586.00 2,586.00 2,586.00 2,586.00 0.0K
12:27 2,585.29 2,585.29 2,585.29 2,585.29 0.0K
12:28 2,585.11 2,585.11 2,585.11 2,585.11 0.0K
12:29 2,588.27 2,588.27 2,588.27 2,588.27 0.0K
12:30 2,587.76 2,587.76 2,587.76 2,587.76 0.0K
12:33 2,590.41 2,590.41 2,590.41 2,590.41 0.0K
12:34 2,591.63 2,591.63 2,591.63 2,591.63 0.0K
12:35 2,591.06 2,591.06 2,591.06 2,591.06 0.0K
12:36 2,602.97 2,602.97 2,602.97 2,602.97 0.0K
12:37 2,603.69 2,603.69 2,603.69 2,603.69 0.0K
12:38 2,604.97 2,604.97 2,604.97 2,604.97 0.0K
12:40 2,602.82 2,602.82 2,602.82 2,602.82 0.0K
12:41 2,605.27 2,605.27 2,605.27 2,605.27 0.0K
12:42 2,605.22 2,605.22 2,605.22 2,605.22 0.0K
12:43 2,602.78 2,602.78 2,602.78 2,602.78 0.0K
12:45 2,600.13 2,600.13 2,600.13 2,600.13 0.0K
12:47 2,598.20 2,598.20 2,598.20 2,598.20 0.0K
12:51 2,598.17 2,598.17 2,598.17 2,598.17 0.0K
12:52 2,597.60 2,597.60 2,597.60 2,597.60 0.0K
12:53 2,597.68 2,597.68 2,597.68 2,597.68 0.0K
12:54 2,594.53 2,594.53 2,594.53 2,594.53 0.0K
12:58 2,594.61 2,594.61 2,594.61 2,594.61 0.0K
12:59 2,597.05 2,597.05 2,597.05 2,597.05 0.0K
13:01 2,594.61 2,594.61 2,594.61 2,594.61 0.0K
13:05 2,596.55 2,596.55 2,596.55 2,596.55 0.0K
13:06 2,595.83 2,595.83 2,595.83 2,595.83 0.0K
13:08 2,597.60 2,597.60 2,597.60 2,597.60 0.0K
13:11 2,598.82 2,598.82 2,598.82 2,598.82 0.0K
13:12 2,597.60 2,597.60 2,597.60 2,597.60 0.0K
13:15 2,597.03 2,597.03 2,597.03 2,597.03 0.0K
13:16 2,594.44 2,594.44 2,594.44 2,594.44 0.0K
13:17 2,596.32 2,596.32 2,596.32 2,596.32 0.0K
13:20 2,596.88 2,596.88 2,596.88 2,596.88 0.0K
13:22 2,601.97 2,601.97 2,601.97 2,601.97 0.0K
13:23 2,602.69 2,602.69 2,602.69 2,602.69 0.0K
13:28 2,602.03 2,602.03 2,602.03 2,602.03 0.0K
13:34 2,604.47 2,604.47 2,604.47 2,604.47 0.0K
13:35 2,601.78 2,601.78 2,601.78 2,601.78 0.0K
13:36 2,604.22 2,604.22 2,604.22 2,604.22 0.0K
13:37 2,605.64 2,605.64 2,605.64 2,605.64 0.0K
13:38 2,603.71 2,603.71 2,603.71 2,603.71 0.0K
13:40 2,603.79 2,603.79 2,603.79 2,603.79 0.0K
13:43 2,605.01 2,605.01 2,605.01 2,605.01 0.0K
13:49 2,603.79 2,603.79 2,603.79 2,603.79 0.0K
13:50 2,608.15 2,608.15 2,608.15 2,608.15 0.0K
13:52 2,608.06 2,608.06 2,608.06 2,608.06 0.0K
13:53 2,610.71 2,610.71 2,610.71 2,610.71 0.0K
13:56 2,606.84 2,606.84 2,606.84 2,606.84 0.0K
13:57 2,608.06 2,608.06 2,608.06 2,608.06 0.0K
13:59 2,608.77 2,608.77 2,608.77 2,608.77 0.0K
14:01 2,608.69 2,608.69 2,608.69 2,608.69 0.0K
14:09 2,607.97 2,607.97 2,607.97 2,607.97 0.0K
14:13 2,608.23 2,608.23 2,608.23 2,608.23 0.0K
14:16 2,606.73 2,606.73 2,606.73 2,606.73 0.0K
14:17 2,607.95 2,607.95 2,607.95 2,607.95 0.0K
14:19 2,608.66 2,608.66 2,608.66 2,608.66 0.0K
14:22 2,607.17 2,607.17 2,607.17 2,607.17 0.0K
14:23 2,607.67 2,607.67 2,607.67 2,607.67 0.0K
14:26 2,606.25 2,606.25 2,606.25 2,606.25 0.0K
14:27 2,606.63 2,606.63 2,606.63 2,606.63 0.0K
14:28 2,608.05 2,608.05 2,608.05 2,608.05 0.0K
14:30 2,607.96 2,607.96 2,607.96 2,607.96 0.0K
14:34 2,607.25 2,607.25 2,607.25 2,607.25 0.0K
14:35 2,607.57 2,607.57 2,607.57 2,607.57 0.0K
14:36 2,611.23 2,611.23 2,611.23 2,611.23 0.0K
14:39 2,610.06 2,610.06 2,610.06 2,610.06 0.0K
14:40 2,610.77 2,610.77 2,610.77 2,610.77 0.0K
14:42 2,609.55 2,609.55 2,609.55 2,609.55 0.0K
14:43 2,610.77 2,610.77 2,610.77 2,610.77 0.0K
14:44 2,610.26 2,610.26 2,610.26 2,610.26 0.0K
14:45 2,610.98 2,610.98 2,610.98 2,610.98 0.0K
14:46 2,613.42 2,613.42 2,613.42 2,613.42 0.0K
14:48 2,613.44 2,613.44 2,613.44 2,613.44 0.0K
14:49 2,613.95 2,613.95 2,613.95 2,613.95 0.0K
14:50 2,615.17 2,615.17 2,615.17 2,615.17 0.0K
14:51 2,615.00 2,615.00 2,615.00 2,615.00 0.0K
14:53 2,613.78 2,613.78 2,613.78 2,613.78 0.0K
14:54 2,613.07 2,613.07 2,613.07 2,613.07 0.0K
14:56 2,613.02 2,613.02 2,613.02 2,613.02 0.0K
14:57 2,613.27 2,613.27 2,613.27 2,613.27 0.0K
14:58 2,614.79 2,614.79 2,614.79 2,614.79 0.0K
14:59 2,614.71 2,614.71 2,614.71 2,614.71 0.0K
15:00 2,614.76 2,614.76 2,614.76 2,614.76 0.0K
15:04 2,614.67 2,614.67 2,614.67 2,614.67 0.0K
15:09 2,614.10 2,614.10 2,614.10 2,614.10 0.0K
15:12 2,615.53 2,615.53 2,615.53 2,615.53 0.0K
15:16 2,616.75 2,616.75 2,616.75 2,616.75 0.0K
15:18 2,616.03 2,616.03 2,616.03 2,616.03 0.0K
15:21 2,614.81 2,614.81 2,614.81 2,614.81 0.0K
15:25 2,617.25 2,617.25 2,617.25 2,617.25 0.0K
15:26 2,616.75 2,616.75 2,616.75 2,616.75 0.0K
15:31 2,619.90 2,619.90 2,619.90 2,619.90 0.0K
15:32 2,619.33 2,619.33 2,619.33 2,619.33 0.0K
15:34 2,618.11 2,618.11 2,618.11 2,618.11 0.0K
15:35 2,618.68 2,618.68 2,618.68 2,618.68 0.0K
15:36 2,619.90 2,619.90 2,619.90 2,619.90 0.0K
15:39 2,618.68 2,618.68 2,618.68 2,618.68 0.0K
15:40 2,616.75 2,616.75 2,616.75 2,616.75 0.0K
15:41 2,615.53 2,615.53 2,615.53 2,615.53 0.0K
15:42 2,616.24 2,616.24 2,616.24 2,616.24 0.0K
15:43 2,614.81 2,614.81 2,614.81 2,614.81 0.0K
15:44 2,616.03 2,616.03 2,616.03 2,616.03 0.0K
15:45 2,616.75 2,616.75 2,616.75 2,616.75 0.0K
15:46 2,615.26 2,615.26 2,615.26 2,615.26 0.0K
15:47 2,614.54 2,614.54 2,614.54 2,614.54 0.0K
15:50 2,615.14 2,615.14 2,615.14 2,615.14 0.0K
15:53 2,616.36 2,616.36 2,616.36 2,616.36 0.0K
15:54 2,616.11 2,616.11 2,616.11 2,616.11 0.0K
15:55 2,614.23 2,614.23 2,614.23 2,614.23 0.0K
15:58 2,616.02 2,616.02 2,616.02 2,616.02 0.0K
15:59 2,617.24 2,617.24 2,617.24 2,617.24 0.0K
16:03 2,617.81 2,617.81 2,617.81 2,617.81 0.0K
16:04 2,619.03 2,619.03 2,619.03 2,619.03 0.0K
16:05 2,618.72 2,618.72 2,618.72 2,618.72 0.0K
16:06 2,617.82 2,617.82 2,617.82 2,617.82 0.0K
16:08 2,618.42 2,618.42 2,618.42 2,618.42 0.0K
16:09 2,618.44 2,618.44 2,618.44 2,618.44 0.0K
16:10 2,619.89 2,619.89 2,619.89 2,619.89 0.0K
16:12 2,618.52 2,618.52 2,618.52 2,618.52 0.0K
16:13 2,617.96 2,617.96 2,617.96 2,617.96 0.0K
16:15 2,616.73 2,616.73 2,616.73 2,616.73 0.0K
16:19 2,616.14 2,616.14 2,616.14 2,616.14 0.0K
16:20 2,614.92 2,614.92 2,614.92 2,614.92 0.0K
16:21 2,614.20 2,614.20 2,614.20 2,614.20 0.0K
16:23 2,613.95 2,613.95 2,613.95 2,613.95 0.0K
16:25 2,614.52 2,614.52 2,614.52 2,614.52 0.0K
16:26 2,613.30 2,613.30 2,613.30 2,613.30 0.0K
16:27 2,613.34 2,613.34 2,613.34 2,613.34 0.0K
16:28 2,614.56 2,614.56 2,614.56 2,614.56 0.0K
16:29 2,614.82 2,614.82 2,614.82 2,614.82 0.0K
16:30 2,619.19 2,619.19 2,619.19 2,619.19 0.0K
16:31 2,624.28 2,624.28 2,624.28 2,624.28 0.0K
16:33 2,622.88 2,622.88 2,622.88 2,622.88 0.0K
16:34 2,622.81 2,622.81 2,622.81 2,622.81 0.0K
16:35 2,622.25 2,622.25 2,622.25 2,622.25 0.0K
16:36 2,625.29 2,625.29 2,625.29 2,625.29 0.0K
16:37 2,622.84 2,622.84 2,622.84 2,622.84 0.0K
16:39 2,624.06 2,624.06 2,624.06 2,624.06 0.0K
16:40 2,622.84 2,622.84 2,622.84 2,622.84 0.0K
16:41 2,623.56 2,623.56 2,623.56 2,623.56 0.0K
16:42 2,623.39 2,623.39 2,623.39 2,623.39 0.0K
16:43 2,624.61 2,624.61 2,624.61 2,624.61 0.0K
16:44 2,624.76 2,624.76 2,624.76 2,624.76 0.0K
16:47 2,622.83 2,622.83 2,622.83 2,622.83 0.0K
16:48 2,623.40 2,623.40 2,623.40 2,623.40 0.0K
16:49 2,624.62 2,624.62 2,624.62 2,624.62 0.0K
16:51 2,623.40 2,623.40 2,623.40 2,623.40 0.0K
16:54 2,623.44 2,623.44 2,623.44 2,623.44 0.0K
16:55 2,626.60 2,626.60 2,626.60 2,626.60 0.0K
16:56 2,626.62 2,626.62 2,626.62 2,626.62 0.0K
16:58 2,626.29 2,626.29 2,626.29 2,626.29 0.0K
16:59 2,625.75 2,625.75 2,625.75 2,625.75 0.0K
17:01 2,626.32 2,626.32 2,626.32 2,626.32 0.0K
17:02 2,626.65 2,626.65 2,626.65 2,626.65 0.0K
17:03 2,622.99 2,622.99 2,622.99 2,622.99 0.0K
17:04 2,622.76 2,622.76 2,622.76 2,622.76 0.0K
17:05 2,624.70 2,624.70 2,624.70 2,624.70 0.0K
17:06 2,625.92 2,625.92 2,625.92 2,625.92 0.0K
17:07 2,624.78 2,624.78 2,624.78 2,624.78 0.0K
17:09 2,620.55 2,620.55 2,620.55 2,620.55 0.0K
17:10 2,618.62 2,618.62 2,618.62 2,618.62 0.0K
17:11 2,618.32 2,618.32 2,618.32 2,618.32 0.0K
17:12 2,619.54 2,619.54 2,619.54 2,619.54 0.0K
17:13 2,618.32 2,618.32 2,618.32 2,618.32 0.0K
17:15 2,619.79 2,619.79 2,619.79 2,619.79 0.0K
17:16 2,618.57 2,618.57 2,618.57 2,618.57 0.0K
17:18 2,619.14 2,619.14 2,619.14 2,619.14 0.0K
17:19 2,618.84 2,618.84 2,618.84 2,618.84 0.0K
17:21 2,616.91 2,616.91 2,616.91 2,616.91 0.0K
17:22 2,615.68 2,615.68 2,615.68 2,615.68 0.0K
17:23 2,615.90 2,615.90 2,615.90 2,615.90 0.0K
17:24 2,615.60 2,615.60 2,615.60 2,615.60 0.0K
17:29 2,615.31 2,615.31 2,615.31 2,615.31 0.0K
17:33 2,615.35 2,615.35 2,615.35 2,615.35 0.0K
17:36 2,614.13 2,614.13 2,614.13 2,614.13 0.0K
17:37 2,614.73 2,614.73 2,614.73 2,614.73 0.0K
17:41 2,614.64 2,614.64 2,614.64 2,614.64 0.0K
17:43 2,614.11 2,614.11 2,614.11 2,614.11 0.0K
17:44 2,613.40 2,613.40 2,613.40 2,613.40 0.0K
17:46 2,610.96 2,610.96 2,610.96 2,610.96 0.0K
17:47 2,610.89 2,610.89 2,610.89 2,610.89 0.0K
17:49 2,610.98 2,610.98 2,610.98 2,610.98 0.0K
17:51 2,611.69 2,611.69 2,611.69 2,611.69 0.0K
17:52 2,612.92 2,612.92 2,612.92 2,612.92 0.0K
17:53 2,612.20 2,612.20 2,612.20 2,612.20 0.0K
17:55 2,610.98 2,610.98 2,610.98 2,610.98 0.0K
17:56 2,612.20 2,612.20 2,612.20 2,612.20 0.0K
17:57 2,609.76 2,609.76 2,609.76 2,609.76 0.0K
17:58 2,608.54 2,608.54 2,608.54 2,608.54 0.0K
18:00 2,607.78 2,607.78 2,607.78 2,607.78 0.0K
18:01 2,607.05 2,607.05 2,607.05 2,607.05 0.0K
18:02 2,607.07 2,607.07 2,607.07 2,607.07 0.0K
18:03 2,605.51 2,605.51 2,605.51 2,605.51 0.0K
18:04 2,605.85 2,605.85 2,605.85 2,605.85 0.0K
18:05 2,607.78 2,607.78 2,607.78 2,607.78 0.0K
18:06 2,607.55 2,607.55 2,607.55 2,607.55 0.0K
18:07 2,608.08 2,608.08 2,608.08 2,608.08 0.0K
18:08 2,607.90 2,607.90 2,607.90 2,607.90 0.0K
18:10 2,608.41 2,608.41 2,608.41 2,608.41 0.0K
18:11 2,609.12 2,609.12 2,609.12 2,609.12 0.0K
18:13 2,607.90 2,607.90 2,607.90 2,607.90 0.0K
18:16 2,607.85 2,607.85 2,607.85 2,607.85 0.0K
18:18 2,609.07 2,609.07 2,609.07 2,609.07 0.0K
18:20 2,611.05 2,611.05 2,611.05 2,611.05 0.0K
18:21 2,611.76 2,611.76 2,611.76 2,611.76 0.0K
18:23 2,613.01 2,613.01 2,613.01 2,613.01 0.0K
18:29 2,609.52 2,609.52 2,609.52 2,609.52 0.0K
날짜 시가 고가 저가 종가 거래량
2025-09-29 2,618.05 2,637.08 2,607.89 2,628.77 0.0M
2025-09-26 2,617.89 2,626.65 2,584.34 2,609.52 0.0M
2025-09-25 2,691.98 2,697.33 2,651.14 2,651.14 0.0M
2025-09-24 2,701.76 2,710.35 2,685.48 2,702.37 0.0M
2025-09-23 2,729.08 2,729.59 2,693.18 2,693.56 0.0M
2025-09-22 2,726.98 2,749.61 2,715.40 2,736.02 0.0M
2025-09-19 2,687.48 2,745.84 2,681.62 2,729.34 0.0M
2025-09-18 2,699.58 2,714.42 2,680.67 2,684.93 0.0M
2025-09-17 2,690.29 2,703.63 2,667.72 2,682.20 0.0M
2025-09-16 2,706.11 2,713.50 2,671.45 2,686.39 0.0M
2025-09-15 2,769.02 2,769.02 2,693.91 2,693.91 0.0M
2025-09-12 2,764.28 2,781.04 2,757.85 2,765.95 0.0M
2025-09-11 2,696.38 2,757.45 2,696.38 2,756.03 0.0M
2025-09-10 2,698.56 2,712.31 2,688.26 2,701.36 0.0M
2025-09-09 2,679.76 2,689.64 2,662.20 2,681.55 0.0M
2025-09-08 2,698.63 2,708.26 2,673.38 2,679.60 0.0M
2025-09-05 2,728.53 2,728.53 2,685.09 2,690.08 0.0M
2025-09-04 2,721.19 2,756.82 2,708.11 2,724.55 0.0M
2025-09-03 2,732.01 2,748.57 2,713.48 2,734.30 0.0M
2025-09-02 2,748.87 2,751.27 2,721.08 2,721.08 0.0M
2025-09-01 2,778.08 2,800.12 2,746.38 2,748.75 0.0M
2025-08-29 2,782.05 2,786.41 2,759.56 2,766.18 0.0M
2025-08-28 2,818.73 2,823.42 2,766.29 2,778.34 0.0M
2025-08-27 2,801.79 2,825.00 2,795.06 2,820.29 0.0M
2025-08-26 2,808.32 2,834.27 2,795.98 2,802.98 0.0M
2025-08-25 2,811.61 2,825.78 2,801.84 2,814.91 0.0M
2025-08-22 2,819.19 2,842.17 2,809.38 2,814.83 0.0M
2025-08-21 2,813.32 2,822.86 2,804.60 2,808.51 0.0M
2025-08-20 2,770.81 2,820.60 2,770.81 2,820.60 0.0M
2025-08-19 2,785.50 2,800.41 2,769.16 2,775.08 0.0M
2025-08-18 2,757.60 2,798.87 2,757.60 2,798.87 0.0M
2025-08-15 2,748.41 2,755.72 2,726.76 2,753.14 0.0M
2025-08-14 2,731.24 2,749.42 2,725.28 2,730.98 0.0M
2025-08-13 2,726.02 2,748.25 2,726.02 2,730.20 0.0M
2025-08-12 2,719.44 2,725.53 2,699.49 2,713.47 0.0M
2025-08-11 2,682.87 2,714.11 2,682.87 2,709.61 0.0M
2025-08-08 2,681.36 2,710.93 2,667.31 2,676.79 0.0M
2025-08-07 2,685.78 2,697.38 2,648.65 2,671.55 0.0M
2025-08-06 2,872.65 2,874.45 2,698.35 2,698.35 0.0M
2025-08-05 2,894.17 2,907.52 2,874.09 2,879.60 0.0M
2025-08-04 2,855.98 2,877.33 2,849.63 2,873.71 0.0M
2025-08-01 2,835.23 2,848.12 2,818.27 2,848.12 0.0M
2025-07-31 2,877.80 2,889.56 2,842.52 2,855.78 0.0M
2025-07-30 2,847.87 2,881.48 2,846.83 2,871.55 0.0M
2025-07-29 2,856.94 2,891.37 2,851.81 2,851.81 0.0M
2025-07-28 2,873.37 2,925.82 2,851.04 2,861.07 0.0M
2025-07-25 2,882.32 2,887.58 2,864.06 2,876.10 0.0M
2025-07-24 2,862.40 2,891.13 2,860.59 2,879.59 0.0M
2025-07-23 2,831.67 2,870.75 2,831.67 2,854.93 0.0M
2025-07-22 2,825.63 2,852.72 2,808.68 2,826.29 0.0M
2025-07-21 2,804.03 2,862.37 2,804.03 2,824.72 0.0M
2025-07-18 2,730.95 2,829.05 2,713.87 2,820.99 0.0M
2025-07-17 2,719.22 2,740.46 2,710.52 2,726.07 0.0M
2025-07-16 2,756.78 2,781.03 2,749.63 2,758.44 0.0M
2025-07-15 2,771.21 2,788.81 2,750.42 2,750.42 0.0M
2025-07-14 2,764.20 2,785.87 2,757.25 2,766.40 0.0M
2025-07-11 2,785.67 2,818.96 2,780.62 2,780.62 0.0M
2025-07-10 2,761.96 2,790.24 2,761.96 2,790.24 0.0M
2025-07-09 2,747.74 2,800.31 2,717.31 2,751.02 0.0M
2025-07-08 2,671.82 2,758.27 2,671.82 2,752.38 0.0M
2025-07-07 2,656.83 2,666.97 2,645.95 2,666.97 0.0M
2025-07-04 2,625.48 2,662.33 2,619.49 2,660.82 0.0M
2025-07-03 2,631.57 2,645.42 2,620.84 2,629.30 0.0M
2025-07-02 2,665.04 2,665.04 2,611.87 2,624.34 0.0M
2025-07-01 2,674.11 2,684.78 2,656.59 2,667.59 0.0M
2025-06-30 2,654.49 2,679.40 2,648.11 2,675.54 0.0M
2025-06-27 2,628.05 2,654.93 2,621.94 2,651.26 0.0M
2025-06-26 2,629.59 2,637.16 2,620.99 2,622.47 0.0M
2025-06-25 2,637.47 2,656.07 2,634.70 2,636.32 0.0M
2025-06-24 2,673.63 2,676.15 2,630.57 2,642.96 0.0M
2025-06-23 2,667.81 2,675.28 2,638.07 2,666.28 0.0M
2025-06-19 2,633.74 2,679.20 2,633.74 2,661.63 0.0M
2025-06-18 2,651.96 2,654.39 2,614.11 2,634.96 0.0M
2025-06-17 2,660.82 2,675.89 2,642.06 2,658.62 0.0M
2025-06-16 2,654.23 2,690.31 2,641.29 2,665.73 0.0M
2025-06-13 2,665.58 2,686.63 2,653.45 2,661.11 0.0M
2025-06-12 2,668.20 2,696.76 2,660.86 2,691.04 0.0M
2025-06-11 2,658.07 2,664.71 2,641.33 2,659.98 0.0M
2025-06-10 2,655.78 2,672.27 2,653.48 2,662.96 0.0M
2025-06-09 2,648.48 2,663.88 2,646.76 2,646.76 0.0M
2025-06-06 2,647.01 2,667.25 2,646.99 2,654.25 0.0M
2025-06-05 2,622.90 2,659.39 2,612.69 2,648.38 0.0M
2025-06-04 2,612.30 2,634.10 2,599.33 2,622.94 0.0M
2025-06-03 2,586.35 2,614.11 2,572.10 2,602.98 0.0M
2025-06-02 2,539.41 2,598.19 2,539.41 2,581.04 0.0M
2025-05-30 2,499.98 2,555.79 2,499.98 2,555.79 0.0M
2025-05-28 2,526.79 2,533.07 2,508.75 2,512.47 0.0M
2025-05-27 2,520.85 2,547.13 2,520.85 2,533.14 0.0M
2025-05-26 2,509.57 2,534.68 2,503.87 2,519.06 0.0M
2025-05-23 2,538.54 2,545.98 2,488.52 2,515.98 0.0M
2025-05-22 2,558.67 2,567.01 2,514.95 2,541.91 0.0M
2025-05-21 2,543.06 2,595.97 2,543.06 2,573.41 0.0M
2025-05-20 2,495.79 2,524.34 2,495.79 2,510.75 0.0M
2025-05-19 2,496.56 2,501.83 2,482.34 2,501.83 0.0M
2025-05-16 2,468.93 2,503.79 2,468.93 2,503.44 0.0M
2025-05-15 2,411.94 2,467.06 2,408.61 2,463.51 0.0M
2025-05-14 2,430.04 2,434.16 2,404.47 2,419.83 0.0M
2025-05-13 2,414.76 2,454.48 2,414.76 2,441.58 0.0M
2025-05-12 2,358.67 2,410.16 2,314.02 2,410.16 0.0M
2025-05-09 2,412.76 2,426.05 2,407.03 2,414.07 0.0M
2025-05-08 2,455.47 2,458.13 2,410.35 2,415.09 0.0M
2025-05-07 2,455.27 2,464.41 2,435.47 2,457.91 0.0M
2025-05-06 2,462.31 2,474.82 2,449.56 2,474.59 0.0M
2025-05-05 2,454.05 2,467.82 2,446.62 2,462.41 0.0M
2025-05-02 2,428.59 2,460.94 2,412.75 2,460.94 0.0M
2025-04-30 2,395.76 2,415.14 2,385.22 2,415.14 0.0M
2025-04-29 2,364.98 2,391.10 2,359.24 2,376.46 0.0M
2025-04-28 2,367.31 2,372.23 2,338.78 2,357.64 0.0M
2025-04-25 2,328.12 2,357.07 2,298.12 2,357.07 0.0M
2025-04-24 2,274.18 2,337.24 2,260.36 2,323.53 0.0M
2025-04-23 2,144.08 2,214.36 2,112.34 2,212.84 0.0M
2025-04-22 2,173.11 2,173.11 2,086.95 2,121.03 0.0M
2025-04-17 2,186.94 2,186.94 2,154.51 2,175.20 0.0M
2025-04-16 2,201.84 2,201.84 2,170.89 2,186.33 0.0M
2025-04-15 2,192.70 2,210.82 2,182.75 2,210.82 0.0M
2025-04-14 2,158.26 2,181.53 2,136.73 2,181.53 0.0M
2025-04-11 2,130.55 2,133.10 2,089.60 2,123.06 0.0M
2025-04-10 2,129.78 2,225.37 2,129.51 2,144.71 0.0M
2025-04-09 2,146.14 2,146.14 2,059.73 2,065.08 0.0M
2025-04-08 2,195.58 2,229.74 2,185.39 2,211.85 0.0M
2025-04-07 2,157.79 2,239.68 2,114.66 2,169.86 0.0M
2025-04-04 2,358.22 2,358.22 2,255.53 2,267.94 0.0M
2025-04-03 2,357.78 2,423.89 2,357.78 2,377.29 0.0M
2025-04-02 2,397.35 2,397.35 2,355.13 2,392.24 0.0M
2025-04-01 2,379.68 2,417.18 2,379.68 2,398.60 0.0M
2025-03-31 2,372.24 2,372.24 2,345.41 2,366.56 0.0M
2025-03-28 2,362.81 2,402.48 2,359.10 2,388.36 0.0M
2025-03-27 2,372.54 2,376.88 2,346.75 2,348.51 0.0M
2025-03-26 2,429.46 2,436.32 2,367.39 2,377.21 0.0M
2025-03-25 2,459.91 2,474.33 2,432.25 2,433.38 0.0M
2025-03-24 2,471.74 2,472.24 2,438.08 2,454.42 0.0M
2025-03-21 2,451.57 2,473.65 2,434.68 2,473.65 0.0M
2025-03-20 2,445.82 2,456.38 2,432.31 2,445.04 0.0M
2025-03-19 2,421.49 2,444.14 2,421.49 2,444.14 0.0M
2025-03-18 2,435.77 2,448.61 2,417.91 2,417.91 0.0M
2025-03-17 2,386.89 2,438.86 2,384.50 2,433.53 0.0M
2025-03-14 2,366.49 2,394.10 2,363.63 2,394.10 0.0M
2025-03-13 2,345.23 2,359.78 2,339.41 2,358.74 0.0M
2025-03-12 2,328.96 2,354.24 2,328.96 2,340.04 0.0M
2025-03-11 2,337.06 2,348.48 2,303.48 2,304.24 0.0M
2025-03-10 2,323.13 2,343.94 2,306.45 2,338.25 0.0M
2025-03-07 2,323.21 2,332.11 2,293.83 2,331.23 0.0M
2025-03-06 2,361.10 2,365.68 2,309.80 2,325.66 0.0M
2025-03-05 2,415.99 2,438.39 2,360.48 2,360.91 0.0M
2025-03-04 2,354.88 2,398.98 2,351.21 2,398.98 0.0M
2025-03-03 2,343.15 2,370.76 2,343.15 2,361.02 0.0M
2025-02-28 2,332.40 2,347.74 2,329.91 2,341.51 0.0M
2025-02-27 2,343.49 2,346.97 2,325.83 2,341.13 0.0M
2025-02-26 2,369.79 2,376.69 2,339.01 2,359.93 0.0M
2025-02-25 2,257.82 2,401.27 2,254.69 2,397.12 0.0M
2025-02-24 2,274.70 2,286.66 2,267.87 2,268.97 0.0M
2025-02-21 2,287.39 2,296.48 2,270.72 2,281.96 0.0M
2025-02-20 2,284.71 2,294.52 2,275.53 2,283.58 0.0M
2025-02-19 2,303.83 2,318.65 2,273.48 2,286.97 0.0M
2025-02-18 2,272.58 2,303.19 2,262.31 2,303.19 0.0M
2025-02-17 2,264.20 2,273.89 2,251.06 2,269.67 0.0M
2025-02-14 2,307.00 2,307.00 2,249.37 2,253.15 0.0M
2025-02-13 2,298.76 2,313.81 2,282.12 2,313.81 0.0M
2025-02-12 2,302.05 2,309.81 2,289.55 2,305.67 0.0M
2025-02-11 2,303.10 2,319.62 2,299.20 2,299.86 0.0M
2025-02-10 2,308.95 2,322.67 2,308.73 2,308.73 0.0M
2025-02-07 2,310.24 2,322.31 2,293.26 2,318.58 0.0M
2025-02-06 2,315.24 2,335.45 2,315.24 2,323.31 0.0M
2025-02-05 2,293.72 2,317.06 2,279.52 2,309.70 0.0M
2025-02-04 2,301.86 2,311.65 2,288.83 2,288.83 0.0M
2025-02-03 2,297.52 2,318.80 2,289.79 2,318.80 0.0M
2025-01-31 2,322.11 2,336.67 2,310.44 2,314.99 0.0M
2025-01-30 2,287.19 2,312.58 2,287.19 2,312.58 0.0M
2025-01-29 2,265.26 2,298.66 2,265.26 2,292.44 0.0M
2025-01-28 2,240.68 2,262.38 2,240.10 2,258.83 0.0M
2025-01-27 2,240.78 2,250.41 2,234.07 2,239.67 0.0M
2025-01-24 2,238.43 2,274.39 2,238.43 2,251.28 0.0M
2025-01-23 2,188.85 2,262.67 2,188.85 2,245.11 0.0M
2025-01-22 2,196.96 2,215.21 2,183.38 2,188.67 0.0M
2025-01-21 2,175.22 2,200.94 2,167.92 2,197.11 0.0M
2025-01-20 2,182.78 2,197.97 2,171.00 2,172.35 0.0M
2025-01-17 2,171.44 2,209.26 2,171.44 2,184.19 0.0M
2025-01-16 2,094.63 2,170.42 2,088.34 2,163.30 0.0M
2025-01-15 2,001.37 2,054.97 2,000.15 2,054.97 0.0M
2025-01-14 2,020.95 2,025.68 2,002.91 2,002.91 0.0M
2025-01-13 2,025.07 2,026.14 2,003.69 2,010.39 0.0M
2025-01-10 2,031.63 2,041.55 2,028.01 2,033.30 0.0M
2025-01-09 2,001.36 2,035.81 2,001.36 2,029.61 0.0M
2025-01-08 2,005.13 2,017.64 1,982.06 2,002.74 0.0M
2025-01-07 1,996.60 2,010.44 1,983.41 1,996.75 0.0M
2025-01-03 1,993.20 1,997.90 1,985.08 1,993.61 0.0M
2025-01-02 1,953.20 1,992.19 1,950.77 1,990.33 0.0M