H

HMb
🏛️ 스웨덴 →
173.00
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:00 171.40 171.90 170.80 171.90 137.7K
09:01 171.45 172.15 171.45 172.10 48.2K
09:02 172.10 172.90 172.10 172.80 138.5K
09:03 172.80 173.10 172.60 172.80 80.4K
09:04 172.70 172.70 172.35 172.50 37.2K
09:05 172.55 172.55 172.30 172.40 5.1K
09:06 172.50 172.60 172.40 172.60 6.0K
09:07 172.60 173.20 172.60 172.85 55.3K
09:08 173.00 173.00 172.80 172.80 114.6K
09:09 172.60 172.65 172.50 172.50 5.3K
09:10 172.55 172.55 172.30 172.25 16.1K
09:11 172.25 172.25 171.70 172.20 10.9K
09:12 172.20 172.25 171.95 172.00 9.2K
09:13 172.00 172.15 171.90 172.00 6.9K
09:14 172.10 172.15 171.85 172.15 19.8K
09:15 172.20 172.25 171.90 172.00 3.8K
09:16 171.90 172.20 171.90 172.00 5.5K
09:17 172.00 172.00 171.70 171.90 8.7K
09:18 171.90 172.00 171.90 172.00 29.1K
09:19 171.90 171.90 171.50 171.65 12.2K
09:20 171.65 171.65 171.50 171.60 2.5K
09:21 171.60 171.60 171.40 171.50 5.3K
09:22 171.45 171.55 171.40 171.60 3.3K
09:23 171.65 171.65 171.60 171.60 5.2K
09:24 171.65 171.85 171.60 171.90 30.5K
09:25 171.85 171.95 171.85 172.00 7.4K
09:26 171.90 172.25 171.90 172.30 25.6K
09:27 172.25 172.35 172.25 172.35 9.9K
09:28 172.25 172.25 172.00 172.00 6.3K
09:29 172.00 172.05 172.00 172.10 1.5K
09:30 172.15 172.25 172.00 172.10 38.3K
09:31 172.10 172.10 171.80 171.80 4.5K
09:32 171.90 172.00 171.90 172.00 6.7K
09:33 172.15 172.25 172.10 172.25 13.5K
09:34 172.20 172.20 172.20 172.15 3.5K
09:35 172.35 172.35 172.15 172.20 15.1K
09:36 172.20 172.40 172.20 172.30 10.5K
09:37 172.25 172.25 172.25 172.30 4.1K
09:38 172.25 172.70 172.25 172.65 33.0K
09:39 172.75 172.75 172.70 172.70 6.3K
09:40 172.75 172.75 172.60 172.55 2.9K
09:41 172.55 172.55 172.50 172.50 1.6K
09:42 172.65 172.65 172.45 172.50 14.8K
09:43 172.50 172.50 172.40 172.50 20.9K
09:44 172.55 172.75 172.55 172.65 2.0K
09:45 172.65 172.85 172.65 172.85 5.3K
09:46 172.80 173.05 172.80 173.00 55.3K
09:47 173.05 173.05 173.00 173.05 4.5K
09:48 173.00 173.15 173.00 173.20 19.4K
09:49 173.20 173.25 173.20 173.25 4.1K
09:50 173.30 173.45 173.30 173.40 15.8K
09:51 173.40 173.40 173.20 173.20 4.2K
09:52 173.15 173.25 173.15 173.25 1.0K
09:53 173.25 173.45 173.25 173.50 1.3K
09:54 173.40 173.45 173.20 173.20 6.4K
09:55 173.25 173.25 173.15 173.25 2.0K
09:56 173.20 173.45 173.20 173.40 103.3K
09:57 173.35 173.45 173.35 173.45 9.2K
09:58 173.50 173.50 173.40 173.40 4.7K
09:59 173.40 173.50 173.40 173.35 6.4K
10:00 173.30 173.30 173.20 173.30 6.8K
10:01 173.50 173.50 173.40 173.35 24.2K
10:02 173.45 173.45 173.20 173.30 5.2K
10:03 173.40 173.40 173.20 173.20 7.6K
10:04 173.30 173.45 173.30 173.45 8.4K
10:05 173.35 173.35 173.30 173.40 11.7K
10:06 173.40 173.40 173.30 173.30 2.3K
10:07 173.20 173.30 173.10 173.30 4.6K
10:08 173.25 173.25 173.20 173.20 4.4K
10:09 173.10 173.10 172.90 172.95 4.4K
10:10 172.85 172.85 172.70 172.70 4.3K
10:11 172.75 172.75 172.65 172.65 0.3K
10:12 172.55 172.55 172.50 172.55 4.0K
10:13 172.40 172.40 172.40 172.35 6.1K
10:14 172.40 172.45 172.40 172.50 1.1K
10:15 172.20 172.20 172.10 172.10 5.5K
10:16 172.05 172.15 171.95 172.15 3.1K
10:17 172.15 172.15 172.00 172.00 1.0K
10:18 172.00 172.00 172.00 172.00 0.5K
10:19 172.05 172.25 172.05 172.25 2.5K
10:20 172.25 172.25 172.20 172.20 1.3K
10:21 172.20 172.20 172.20 172.20 0.2K
10:22 172.25 172.45 172.15 172.15 8.7K
10:23 172.20 172.20 172.10 172.05 1.8K
10:24 172.05 172.05 172.00 172.00 16.0K
10:25 172.15 172.30 172.15 172.30 3.6K
10:26 172.30 172.30 172.30 172.30 2.2K
10:27 172.30 172.35 172.30 172.35 0.0K
10:28 172.35 172.35 172.30 172.30 0.3K
10:29 172.30 172.35 172.30 172.30 1.7K
10:30 172.40 172.45 172.40 172.45 11.1K
10:31 172.40 172.40 172.40 172.40 2.8K
10:32 172.35 172.50 172.25 172.50 9.7K
10:33 172.50 172.55 172.50 172.50 0.5K
10:34 172.50 172.50 172.50 172.50 1.4K
10:35 172.55 172.55 172.50 172.50 1.6K
10:36 172.55 172.55 172.55 172.60 0.2K
10:37 172.65 172.65 172.60 172.60 7.5K
10:38 172.65 172.65 172.65 172.70 1.7K
10:39 172.55 172.55 172.55 172.60 3.2K
10:40 172.55 172.65 172.55 172.65 0.0K
10:41 172.55 172.55 172.55 172.55 0.0K
10:42 172.55 172.65 172.55 172.65 14.9K
10:43 172.75 172.75 172.70 172.70 1.3K
10:44 172.70 172.70 172.40 172.40 6.7K
10:45 172.40 172.40 172.30 172.25 11.2K
10:46 172.30 172.30 172.20 172.30 1.9K
10:47 172.45 172.45 172.35 172.45 1.0K
10:48 172.40 172.45 172.40 172.40 2.4K
10:49 172.40 172.40 172.30 172.30 4.8K
10:51 172.30 172.30 172.30 172.30 2.7K
10:52 172.35 172.35 172.35 172.35 5.1K
10:53 172.20 172.25 172.20 172.30 1.9K
10:54 172.30 172.30 172.30 172.25 1.0K
10:55 172.30 172.35 172.15 172.15 10.5K
10:56 172.30 172.30 172.20 172.20 0.3K
10:57 172.25 172.35 172.25 172.35 4.0K
10:58 172.30 172.30 172.20 172.20 1.3K
10:59 172.15 172.15 172.10 172.20 1.2K
11:00 172.05 172.05 172.05 172.10 1.2K
11:01 172.00 172.10 172.00 172.05 1.4K
11:02 172.10 172.35 172.10 172.35 3.6K
11:03 172.50 172.50 172.50 172.45 7.1K
11:04 172.50 172.55 172.50 172.45 2.4K
11:05 172.40 172.45 172.40 172.35 0.0K
11:06 172.30 172.30 172.30 172.30 0.8K
11:07 172.20 172.25 172.20 172.30 1.0K
11:08 172.35 172.35 172.35 172.35 0.5K
11:09 172.35 172.35 172.30 172.35 0.7K
11:10 172.30 172.35 172.30 172.25 2.4K
11:11 172.20 172.20 172.10 172.10 3.7K
11:12 172.10 172.10 172.10 172.10 0.5K
11:13 172.20 172.20 172.20 172.20 0.3K
11:14 172.35 172.55 172.35 172.55 6.1K
11:15 172.65 172.65 172.55 172.65 1.4K
11:16 172.55 172.75 172.55 172.80 23.9K
11:17 172.70 172.80 172.70 172.80 15.8K
11:18 172.75 172.75 172.75 172.80 15.3K
11:19 172.80 172.80 172.80 172.80 19.1K
11:20 172.80 172.80 172.80 172.80 14.5K
11:21 172.75 172.75 172.75 172.75 0.3K
11:22 172.85 173.20 172.85 173.20 85.9K
11:23 173.10 173.10 173.00 173.10 11.2K
11:24 173.10 173.10 173.00 173.00 2.6K
11:25 173.05 173.05 172.90 173.00 6.8K
11:26 173.00 173.00 173.00 173.00 0.1K
11:27 173.00 173.05 173.00 173.00 2.1K
11:28 173.05 173.05 172.80 172.75 2.7K
11:29 172.80 172.80 172.70 172.70 0.1K
11:30 172.75 172.75 172.75 172.75 2.3K
11:31 172.80 172.85 172.80 172.90 0.2K
11:32 172.80 172.80 172.80 172.80 0.9K
11:34 172.90 172.95 172.90 173.00 4.6K
11:35 172.90 172.90 172.90 172.90 2.4K
11:36 172.85 172.85 172.70 172.70 6.9K
11:37 172.80 172.85 172.60 172.65 13.3K
11:38 172.65 172.65 172.60 172.65 10.5K
11:39 172.80 172.85 172.80 172.90 0.6K
11:40 172.75 172.85 172.75 172.85 3.6K
11:41 172.75 172.75 172.75 172.75 0.0K
11:42 172.75 172.75 172.75 172.80 0.4K
11:43 172.80 172.80 172.80 172.80 2.2K
11:44 172.85 172.85 172.85 172.90 2.3K
11:45 172.90 172.90 172.90 172.85 2.0K
11:46 172.90 172.90 172.80 172.80 2.4K
11:47 172.75 172.85 172.75 172.85 3.2K
11:48 172.80 172.80 172.80 172.80 5.6K
11:49 172.70 172.70 172.70 172.70 1.2K
11:50 172.65 172.65 172.65 172.65 1.8K
11:51 172.60 172.65 172.60 172.70 6.6K
11:52 172.70 172.70 172.70 172.70 0.1K
11:53 172.70 172.75 172.70 172.75 4.1K
11:54 172.75 172.75 172.75 172.75 0.1K
11:55 172.75 172.75 172.75 172.75 0.0K
11:56 172.70 172.70 172.70 172.70 0.8K
11:58 172.75 172.75 172.75 172.75 3.0K
11:59 172.75 172.75 172.70 172.70 0.7K
12:00 172.75 172.75 172.75 172.80 4.7K
12:01 172.80 172.80 172.80 172.80 1.9K
12:03 172.75 172.75 172.75 172.75 2.5K
12:04 172.75 172.75 172.70 172.65 4.2K
12:07 172.60 172.90 172.60 172.90 16.3K
12:08 172.90 172.95 172.90 172.95 3.0K
12:09 173.00 173.20 173.00 173.20 16.5K
12:10 173.25 173.25 173.25 173.25 2.2K
12:11 173.30 173.30 173.30 173.30 1.4K
12:12 173.25 173.25 173.25 173.25 0.0K
12:13 173.30 173.30 173.30 173.30 0.2K
12:15 173.30 173.30 173.30 173.30 0.3K
12:16 173.25 173.25 173.25 173.25 6.5K
12:17 173.20 173.20 173.20 173.20 0.2K
12:18 173.25 173.25 173.25 173.25 0.1K
12:19 173.25 173.25 173.25 173.25 0.1K
12:20 173.20 173.20 173.20 173.20 3.3K
12:21 173.20 173.25 173.20 173.25 7.9K
12:22 173.20 173.25 173.20 173.25 2.3K
12:23 173.25 173.35 173.25 173.30 2.6K
12:24 173.30 173.30 173.30 173.25 1.9K
12:25 173.30 173.30 173.30 173.30 0.0K
12:26 173.30 173.35 173.30 173.35 0.1K
12:27 173.35 173.35 173.35 173.35 0.0K
12:28 173.30 173.30 173.30 173.25 8.0K
12:29 173.20 173.20 173.10 173.10 2.1K
12:30 173.25 173.25 173.10 173.05 8.9K
12:31 173.05 173.05 173.05 173.05 3.6K
12:32 173.05 173.05 173.05 173.05 1.1K
12:33 173.05 173.05 173.05 173.05 0.2K
12:34 173.00 173.05 173.00 173.00 0.3K
12:35 173.00 173.00 173.00 173.00 0.2K
12:36 173.05 173.05 173.05 173.05 0.0K
12:37 172.90 172.90 172.80 172.80 5.4K
12:38 172.70 172.70 172.50 172.55 11.1K
12:39 172.50 172.55 172.50 172.60 3.9K
12:40 172.55 172.55 172.50 172.50 0.0K
12:41 172.55 172.55 172.50 172.55 4.8K
12:42 172.55 172.55 172.50 172.55 0.8K
12:43 172.60 172.60 172.50 172.60 11.9K
12:44 172.65 172.65 172.65 172.65 2.1K
12:45 172.70 172.70 172.60 172.60 0.2K
12:46 172.60 172.60 172.60 172.60 0.0K
12:47 172.60 172.60 172.60 172.55 0.9K
12:49 172.55 172.65 172.55 172.65 0.1K
12:51 172.65 172.65 172.60 172.70 0.3K
12:52 172.75 172.75 172.75 172.80 0.9K
12:53 172.80 172.85 172.80 172.80 7.5K
12:54 172.80 172.80 172.80 172.80 1.5K
12:55 172.85 172.85 172.70 172.70 2.6K
12:56 172.75 172.75 172.75 172.75 0.0K
12:57 172.95 173.20 172.95 173.15 21.0K
12:58 173.25 173.25 173.10 173.10 4.8K
12:59 173.20 173.20 173.20 173.15 0.1K
13:00 173.15 173.15 173.15 173.20 0.6K
13:01 173.20 173.20 173.20 173.20 2.9K
13:02 173.10 173.15 173.10 173.15 2.2K
13:03 173.05 173.05 173.05 173.05 2.4K
13:04 173.10 173.10 173.10 173.10 0.0K
13:05 173.00 173.00 173.00 173.00 1.2K
13:06 172.95 172.95 172.85 172.90 2.3K
13:07 172.90 172.90 172.90 172.90 0.7K
13:08 172.95 172.95 172.90 172.90 5.2K
13:10 172.95 172.95 172.95 173.00 0.3K
13:11 173.00 173.00 173.00 173.00 8.5K
13:12 172.85 172.85 172.85 172.85 0.5K
13:13 172.85 172.85 172.80 172.80 5.3K
13:14 172.80 172.80 172.80 172.80 0.0K
13:16 172.80 172.80 172.65 172.65 2.6K
13:17 172.65 172.65 172.65 172.65 0.0K
13:18 172.65 172.65 172.60 172.60 0.2K
13:19 172.65 172.80 172.65 172.80 11.4K
13:20 172.70 172.90 172.70 172.90 2.1K
13:21 172.95 172.95 172.95 173.00 0.0K
13:22 172.90 172.95 172.90 172.95 0.3K
13:24 173.00 173.00 173.00 172.95 7.9K
13:25 173.00 173.00 173.00 173.00 2.4K
13:29 172.90 172.90 172.90 172.90 3.5K
13:30 172.90 172.90 172.90 172.85 0.3K
13:31 172.90 172.90 172.90 172.90 0.0K
13:32 172.85 172.85 172.85 172.85 4.0K
13:33 172.75 172.75 172.70 172.65 5.5K
13:34 172.65 172.65 172.65 172.65 0.1K
13:35 172.65 172.65 172.50 172.50 2.4K
13:36 172.50 172.55 172.50 172.55 6.0K
13:37 172.45 172.45 172.45 172.45 0.1K
13:38 172.50 172.50 172.50 172.50 4.6K
13:39 172.50 172.50 172.50 172.50 1.5K
13:40 172.50 172.50 172.50 172.50 2.7K
13:42 172.45 172.55 172.45 172.55 5.4K
13:43 172.55 172.55 172.50 172.50 6.9K
13:44 172.50 172.50 172.50 172.50 0.1K
13:45 172.45 172.45 172.40 172.35 3.2K
13:46 172.30 172.30 172.30 172.30 2.1K
13:47 172.35 172.35 172.20 172.20 1.9K
13:48 172.20 172.20 172.20 172.20 0.0K
13:49 172.25 172.35 172.25 172.30 12.9K
13:50 172.30 172.35 172.30 172.25 1.0K
13:51 172.35 172.35 172.20 172.20 1.6K
13:52 172.15 172.35 172.15 172.30 3.7K
13:53 172.15 172.15 172.10 172.10 2.3K
13:55 172.10 172.10 172.10 172.10 0.2K
13:56 172.10 172.15 172.10 172.15 0.2K
13:57 172.05 172.05 172.00 172.00 3.4K
13:58 172.05 172.05 172.05 172.10 0.7K
13:59 172.00 172.05 172.00 172.05 2.2K
14:00 172.00 172.00 172.00 171.95 0.1K
14:01 172.00 172.05 172.00 172.05 0.4K
14:02 172.00 172.00 172.00 172.00 0.7K
14:03 172.00 172.00 172.00 172.00 3.7K
14:04 172.00 172.00 172.00 171.95 8.7K
14:06 172.05 172.15 172.05 172.15 29.2K
14:07 172.20 172.20 172.20 172.20 1.7K
14:08 172.25 172.25 172.25 172.30 0.3K
14:09 172.30 172.30 172.30 172.30 1.0K
14:10 172.30 172.30 172.30 172.30 2.6K
14:11 172.20 172.20 172.20 172.15 4.5K
14:12 172.15 172.15 172.15 172.20 0.3K
14:13 172.15 172.25 172.15 172.25 0.7K
14:14 172.15 172.25 172.15 172.25 3.0K
14:15 172.25 172.25 172.25 172.25 1.9K
14:16 172.30 172.35 172.30 172.35 0.3K
14:17 172.35 172.35 172.30 172.35 4.8K
14:18 172.30 172.30 172.30 172.30 0.1K
14:19 172.35 172.35 172.30 172.30 0.4K
14:20 172.40 172.40 172.40 172.40 0.7K
14:21 172.40 172.40 172.40 172.40 0.6K
14:22 172.40 172.45 172.40 172.45 0.0K
14:23 172.45 172.45 172.35 172.40 6.1K
14:24 172.50 172.50 172.50 172.45 3.5K
14:25 172.45 172.45 172.45 172.45 0.1K
14:27 172.50 172.50 172.50 172.50 4.4K
14:28 172.50 172.50 172.50 172.50 1.1K
14:29 172.50 172.50 172.50 172.50 12.0K
14:30 172.50 172.50 172.50 172.50 3.4K
14:31 172.45 172.45 172.45 172.45 2.6K
14:32 172.30 172.30 172.30 172.25 3.1K
14:33 172.25 172.25 172.25 172.30 1.5K
14:34 172.55 172.55 172.50 172.50 9.5K
14:35 172.50 172.50 172.50 172.50 0.6K
14:36 172.50 172.50 172.50 172.50 1.4K
14:37 172.65 172.75 172.65 172.80 4.7K
14:38 172.70 172.85 172.70 172.85 12.4K
14:39 172.85 172.85 172.85 172.85 1.4K
14:40 172.85 172.85 172.85 172.90 1.8K
14:41 172.95 172.95 172.95 173.00 7.1K
14:42 172.95 173.05 172.95 173.05 1.3K
14:43 172.95 172.95 172.90 172.90 2.8K
14:44 172.90 172.90 172.90 172.85 2.8K
14:45 172.90 173.10 172.90 173.10 10.0K
14:46 173.10 173.15 173.10 173.15 1.6K
14:47 173.05 173.05 173.05 173.10 0.0K
14:48 173.05 173.05 173.05 173.10 4.3K
14:50 173.10 173.15 173.10 173.15 7.5K
14:51 173.20 173.20 173.20 173.20 0.0K
14:52 173.15 173.15 173.15 173.15 5.6K
14:53 173.20 173.20 173.20 173.20 0.0K
14:54 173.20 173.20 173.20 173.20 0.2K
14:55 173.20 173.20 173.20 173.20 2.3K
14:56 173.20 173.25 173.20 173.25 3.9K
14:57 173.20 173.30 173.20 173.30 6.6K
14:58 173.35 173.45 173.35 173.40 37.2K
14:59 173.45 173.45 173.40 173.40 3.0K
15:00 173.40 173.40 173.40 173.35 5.8K
15:01 173.30 173.30 173.30 173.30 1.4K
15:02 173.35 173.35 173.35 173.35 0.7K
15:03 173.35 173.35 173.35 173.35 0.0K
15:04 173.30 173.30 173.30 173.30 7.6K
15:05 173.30 173.35 173.30 173.35 13.9K
15:06 173.40 173.40 173.30 173.30 2.4K
15:07 173.30 173.35 173.30 173.40 16.0K
15:08 173.40 173.45 173.40 173.45 6.3K
15:09 173.45 173.45 173.45 173.45 1.0K
15:10 173.40 173.45 173.40 173.50 2.2K
15:11 173.35 173.35 173.30 173.30 9.0K
15:12 173.35 173.35 173.30 173.40 1.0K
15:13 173.30 173.30 173.30 173.30 0.0K
15:14 173.40 173.40 173.30 173.30 0.2K
15:15 173.35 173.35 173.30 173.30 28.1K
15:16 173.20 173.20 173.20 173.20 11.6K
15:17 173.25 173.35 173.25 173.40 8.6K
15:18 173.35 173.35 173.30 173.30 0.1K
15:19 173.35 173.35 173.35 173.40 1.5K
15:20 173.45 173.45 173.35 173.35 6.4K
15:21 173.30 173.30 173.10 173.10 6.7K
15:22 173.10 173.10 173.10 173.05 1.1K
15:23 173.05 173.05 173.05 173.10 1.2K
15:24 173.00 173.00 173.00 172.95 1.7K
15:25 173.00 173.00 173.00 173.00 2.8K
15:26 173.00 173.00 173.00 173.00 7.2K
15:27 173.00 173.10 173.00 173.10 6.1K
15:28 173.10 173.10 173.10 173.10 3.7K
15:29 173.10 173.15 173.10 173.15 0.0K
15:30 173.10 173.15 173.10 173.10 24.1K
15:31 173.10 173.10 173.10 173.05 15.8K
15:32 173.05 173.05 173.05 173.10 2.9K
15:33 173.20 173.25 173.20 173.20 7.7K
15:34 173.25 173.25 173.15 173.20 2.9K
15:35 173.15 173.15 173.15 173.15 2.2K
15:36 173.20 173.20 173.20 173.15 6.4K
15:38 173.10 173.10 173.10 173.10 1.9K
15:39 173.10 173.15 173.10 173.10 6.1K
15:40 173.10 173.10 173.10 173.10 0.6K
15:41 173.05 173.05 173.05 173.05 0.1K
15:42 173.05 173.05 173.00 173.00 4.7K
15:43 173.00 173.00 173.00 173.00 0.1K
15:44 173.00 173.05 173.00 173.10 8.9K
15:45 173.05 173.05 173.05 173.05 0.4K
15:46 173.05 173.05 173.05 173.05 6.1K
15:47 173.10 173.15 173.10 173.20 5.4K
15:48 173.10 173.10 173.00 173.00 12.9K
15:49 173.10 173.10 173.10 173.10 1.4K
15:50 173.15 173.15 173.10 173.15 9.2K
15:51 173.15 173.15 173.10 173.10 6.8K
15:52 173.05 173.05 173.05 173.10 0.3K
15:53 173.10 173.15 173.10 173.15 3.2K
15:54 173.15 173.15 173.15 173.15 6.6K
15:55 173.10 173.20 173.10 173.20 0.1K
15:56 173.20 173.20 173.20 173.20 2.1K
15:57 173.20 173.20 173.20 173.15 2.0K
15:58 173.20 173.20 173.20 173.20 2.4K
15:59 173.20 173.25 173.20 173.25 3.2K
16:00 173.25 173.25 173.20 173.20 7.0K
16:01 173.20 173.20 172.80 172.80 14.0K
16:02 172.80 172.95 172.80 172.90 5.1K
16:03 173.00 173.00 173.00 173.00 0.3K
16:04 173.05 173.05 173.05 173.10 0.5K
16:05 173.00 173.00 172.90 172.95 7.1K
16:06 172.90 172.95 172.90 173.00 2.3K
16:07 172.95 173.05 172.95 173.10 8.3K
16:08 173.05 173.15 173.05 173.20 8.6K
16:09 173.20 173.20 173.20 173.15 5.8K
16:10 173.20 173.20 173.00 173.00 12.0K
16:11 173.00 173.00 173.00 173.00 0.4K
16:12 173.05 173.05 173.05 173.10 0.3K
16:13 173.15 173.15 173.00 173.05 12.3K
16:14 173.10 173.10 173.10 173.05 3.9K
16:15 173.00 173.00 173.00 173.00 12.4K
16:16 172.95 172.95 172.95 172.95 0.0K
16:17 173.00 173.00 173.00 173.00 4.8K
16:18 173.05 173.05 172.85 172.90 3.8K
16:19 172.85 172.85 172.85 172.85 0.1K
16:20 172.90 173.15 172.90 173.20 8.5K
16:21 173.10 173.10 173.00 173.00 5.5K
16:22 172.90 172.90 172.90 172.90 0.5K
16:23 173.20 173.40 173.20 173.35 8.5K
16:24 173.35 173.35 173.35 173.35 0.9K
16:25 173.30 173.35 173.30 173.30 2.3K
16:26 173.40 173.40 173.40 173.40 0.6K
16:27 173.40 173.45 173.40 173.50 6.1K
16:28 173.50 173.55 173.50 173.60 34.6K
16:29 173.65 173.65 173.65 173.65 15.5K
16:30 173.65 173.65 173.65 173.70 6.2K
16:31 173.70 173.70 173.50 173.55 7.4K
16:32 173.50 173.50 173.50 173.50 0.0K
16:33 173.50 173.55 173.50 173.60 0.2K
16:34 173.65 173.65 173.65 173.70 4.0K
16:35 173.70 173.70 173.70 173.70 0.2K
16:36 173.70 173.70 173.70 173.70 12.9K
16:37 173.80 173.85 173.70 173.80 131.8K
16:38 173.80 173.80 173.60 173.80 76.5K
16:39 173.90 173.90 173.90 173.90 1.2K
16:40 173.90 173.90 173.90 173.90 2.7K
16:41 173.85 173.85 173.80 173.80 6.0K
16:42 173.75 173.75 173.60 173.60 8.2K
16:43 173.70 173.70 173.70 173.70 0.7K
16:44 173.70 173.70 173.70 173.65 1.3K
16:45 173.60 173.65 173.60 173.55 6.6K
16:46 173.50 173.55 173.50 173.60 2.0K
16:47 173.50 173.50 173.50 173.50 3.0K
16:48 173.45 173.45 173.35 173.45 8.8K
16:49 173.50 173.50 173.40 173.40 0.5K
16:50 173.35 173.45 173.35 173.50 4.1K
16:51 173.40 173.45 173.40 173.50 4.4K
16:52 173.45 173.45 173.30 173.30 2.6K
16:53 173.35 173.35 173.30 173.30 0.5K
16:54 173.25 173.25 173.20 173.15 1.8K
16:55 173.10 173.15 173.10 173.10 9.9K
16:56 173.25 173.25 173.20 173.20 9.5K
16:58 173.30 173.30 173.30 173.30 0.0K
16:59 173.25 173.25 173.25 173.25 1.8K
17:00 173.40 173.45 173.40 173.40 9.1K
17:01 173.40 173.40 173.40 173.35 6.4K
17:02 173.40 173.40 173.40 173.40 0.9K
17:03 173.40 173.40 173.40 173.40 0.0K
17:04 173.45 173.45 173.45 173.45 0.5K
17:05 173.45 173.45 173.40 173.40 5.8K
17:06 173.40 173.65 173.40 173.60 13.1K
17:07 173.65 173.75 173.65 173.75 5.4K
17:08 173.80 173.80 173.80 173.75 1.5K
17:09 173.75 173.75 173.55 173.60 12.6K
17:10 173.60 173.60 173.60 173.60 1.1K
17:11 173.50 173.55 173.50 173.60 4.6K
17:13 173.60 173.65 173.60 173.55 11.1K
17:14 173.60 173.65 173.60 173.60 5.2K
17:15 173.60 173.60 173.60 173.60 2.0K
17:16 173.65 173.65 173.65 173.65 6.8K
17:17 173.75 173.75 173.70 173.75 6.2K
17:18 173.75 173.75 173.75 173.75 0.4K
17:19 173.80 173.80 173.80 173.75 8.2K
17:20 173.75 173.75 173.75 173.75 5.1K
17:21 173.75 173.75 173.70 173.75 7.1K
17:22 173.70 173.75 173.70 173.70 6.9K
17:23 173.70 173.75 173.70 173.75 0.5K
17:24 173.70 173.85 173.70 173.80 15.9K
17:29 173.00 173.00 173.00 173.00 0.0K
17:30 173.00 173.00 173.00 173.00 1,529.6K
날짜 시가 고가 저가 종가 거래량
2025-09-26 171.40 174.00 170.80 173.00 4.9M
2025-09-25 171.60 174.55 167.20 171.25 10.7M
2025-09-24 155.70 157.50 155.00 156.00 3.0M
2025-09-23 152.80 155.70 152.45 155.70 2.4M
2025-09-22 153.00 153.20 151.30 152.45 2.1M
2025-09-19 152.05 154.30 151.35 152.35 2.7M
2025-09-18 155.00 156.55 152.70 154.60 2.1M
2025-09-17 151.95 155.15 151.50 154.65 3.2M
2025-09-16 148.50 151.95 147.90 151.20 3.0M
2025-09-15 146.55 148.10 146.25 148.10 1.7M
2025-09-12 147.85 147.90 145.05 146.15 1.6M
2025-09-11 148.40 149.30 147.15 147.80 1.9M
2025-09-10 148.35 150.55 148.35 148.60 1.8M
2025-09-09 147.75 150.10 147.65 147.90 1.6M
2025-09-08 145.65 148.10 145.05 147.60 1.0M
2025-09-05 145.75 147.00 145.40 145.55 1.6M
2025-09-04 142.60 146.50 142.45 145.05 1.9M
2025-09-03 138.35 142.30 138.35 142.10 1.9M
2025-09-02 138.40 138.80 136.85 138.30 1.9M
2025-09-01 138.85 139.35 137.40 138.40 1.1M
2025-08-29 141.00 141.20 138.75 138.85 1.3M
2025-08-28 141.90 143.30 140.70 141.30 1.0M
2025-08-27 142.20 142.80 140.55 141.55 1.3M
2025-08-26 141.90 143.25 141.10 142.20 2.6M
2025-08-25 145.15 145.30 141.95 142.15 1.3M
2025-08-22 142.10 145.70 142.10 145.15 1.6M
2025-08-21 143.70 144.70 141.70 142.60 2.2M
2025-08-20 143.70 144.85 143.40 144.20 1.8M
2025-08-19 144.00 145.95 143.70 144.25 1.9M
2025-08-18 142.60 144.90 142.20 144.00 3.2M
2025-08-15 142.35 143.80 141.15 143.15 1.8M
2025-08-14 143.00 143.30 140.85 141.40 2.2M
2025-08-13 140.00 143.75 140.00 143.35 2.5M
2025-08-12 137.55 139.80 137.00 139.80 2.1M
2025-08-11 139.50 139.70 137.25 137.50 1.7M
2025-08-08 134.95 138.75 134.95 138.70 3.3M
2025-08-07 131.95 135.50 131.70 134.25 2.5M
2025-08-06 130.75 131.85 130.65 131.80 1.5M
2025-08-05 129.35 130.30 128.80 130.30 1.1M
2025-08-04 128.35 128.90 127.50 128.90 1.6M
2025-08-01 129.20 130.55 128.15 128.35 2.5M
2025-07-31 135.65 136.20 132.00 132.35 2.9M
2025-07-30 135.35 137.40 135.30 135.85 1.7M
2025-07-29 136.70 136.70 136.70 136.70 1.6M
2025-07-28 145.15 145.85 139.50 140.80 1.7M
2025-07-25 143.00 144.25 142.50 144.25 1.4M
2025-07-24 146.30 146.40 143.25 143.65 2.0M
2025-07-23 142.40 144.95 142.30 144.95 2.3M
2025-07-22 141.00 142.45 140.60 141.00 1.5M
2025-07-21 139.40 141.45 139.10 140.80 2.4M
2025-07-18 137.25 139.90 136.75 139.10 2.1M
2025-07-17 136.40 136.55 134.65 136.15 1.4M
2025-07-16 134.30 137.05 134.30 135.50 1.3M
2025-07-15 134.25 136.75 134.25 135.25 1.1M
2025-07-14 134.15 135.60 133.95 134.00 1.3M
2025-07-11 137.50 138.15 135.50 135.50 1.4M
2025-07-10 136.80 138.65 136.30 138.55 1.5M
2025-07-09 135.25 137.05 134.80 136.15 1.0M
2025-07-08 136.95 137.00 134.50 135.25 1.8M
2025-07-07 138.10 138.30 136.35 137.05 1.5M
2025-07-04 137.35 138.75 136.55 138.10 1.8M
2025-07-03 138.00 139.75 137.50 137.80 1.7M
2025-07-02 136.60 138.25 135.40 137.25 2.0M
2025-07-01 132.50 135.90 132.50 135.90 3.2M
2025-06-30 133.25 133.25 131.60 132.90 6.8M
2025-06-27 133.85 134.15 132.15 133.15 4.1M
2025-06-26 134.15 139.95 131.50 134.60 6.6M
2025-06-25 129.80 132.20 129.15 129.75 3.8M
2025-06-24 126.90 129.45 126.50 129.00 4.0M
2025-06-23 128.55 128.60 124.30 125.20 4.0M
2025-06-19 130.35 131.10 128.55 128.55 6.2M
2025-06-18 132.20 133.05 130.25 130.75 2.7M
2025-06-17 133.45 133.70 130.75 130.75 2.4M
2025-06-16 131.25 135.15 130.60 134.20 4.6M
2025-06-13 131.00 132.10 129.85 131.10 2.9M
2025-06-12 134.25 135.25 132.60 132.70 3.6M
2025-06-11 138.25 138.50 135.40 135.40 2.5M
2025-06-10 139.30 140.30 138.40 138.90 1.9M
2025-06-09 137.40 139.50 137.40 138.85 2.1M
2025-06-05 137.00 137.85 136.05 137.40 1.5M
2025-06-04 136.40 137.80 136.10 137.00 2.0M
2025-06-03 137.20 137.80 135.50 136.40 1.7M
2025-06-02 136.00 137.85 135.75 137.20 2.4M
2025-05-30 137.10 138.55 136.95 137.30 3.7M
2025-05-28 139.25 139.55 137.20 138.00 1.3M
2025-05-27 139.70 140.20 138.10 139.15 2.1M
2025-05-26 140.35 140.85 138.80 139.70 0.9M
2025-05-23 138.80 141.30 137.70 138.85 2.6M
2025-05-22 140.00 140.90 138.70 139.35 2.7M
2025-05-21 141.65 141.65 139.40 140.95 2.6M
2025-05-20 143.90 143.90 140.00 142.10 4.5M
2025-05-19 145.80 146.20 143.30 144.05 2.3M
2025-05-16 145.75 148.75 145.05 145.85 3.4M
2025-05-15 144.70 145.65 143.45 144.75 3.7M
2025-05-14 147.35 147.45 144.55 144.90 3.0M
2025-05-13 144.00 146.95 143.95 146.80 4.0M
2025-05-12 140.00 145.50 140.00 144.25 4.0M
2025-05-09 136.85 139.15 136.85 138.90 1.7M
2025-05-08 133.95 138.20 133.60 136.85 2.2M
2025-05-07 138.10 138.60 136.60 136.90 2.4M
2025-05-06 139.00 139.90 138.20 139.35 2.9M
2025-05-05 140.80 141.25 139.50 139.50 1.9M
2025-05-02 141.10 142.00 139.70 140.70 2.1M
2025-04-30 138.90 140.35 138.35 140.05 1.6M
2025-04-29 141.20 141.20 138.55 139.05 2.6M
2025-04-28 142.00 142.00 140.20 140.65 2.4M
2025-04-25 142.85 143.25 141.15 141.40 2.1M
2025-04-24 141.95 142.85 140.70 141.75 2.2M
2025-04-23 143.25 145.00 142.10 143.00 2.6M
2025-04-22 140.00 143.35 139.95 141.75 2.5M
2025-04-17 137.95 139.65 137.35 139.00 1.5M
2025-04-16 136.10 138.90 136.10 138.65 3.1M
2025-04-15 136.15 137.25 135.00 137.20 2.5M
2025-04-14 133.80 136.10 132.75 135.65 2.9M
2025-04-11 130.60 131.50 128.85 131.15 3.8M
2025-04-10 131.45 134.60 128.45 128.90 4.3M
2025-04-09 121.60 125.75 121.15 124.15 5.6M
2025-04-08 124.90 126.55 123.50 125.05 4.0M
2025-04-07 121.10 130.50 120.00 122.90 6.3M
2025-04-04 129.50 130.90 124.25 128.15 8.7M
2025-04-03 131.80 131.85 127.00 129.80 8.0M
2025-04-02 134.80 135.10 133.50 134.90 4.8M
2025-04-01 132.80 135.95 132.60 134.80 2.8M
2025-03-31 132.00 133.05 130.25 131.85 4.1M
2025-03-28 132.05 135.45 130.00 132.85 6.6M
2025-03-27 126.15 135.70 126.00 133.35 10.0M
2025-03-26 136.00 136.10 131.90 132.80 3.8M
2025-03-25 135.30 137.10 133.40 135.30 5.8M
2025-03-24 135.65 137.05 133.85 134.90 3.0M
2025-03-21 135.60 136.80 133.90 135.25 6.6M
2025-03-20 137.80 139.60 136.65 136.95 3.6M
2025-03-19 135.15 137.90 134.95 137.70 2.4M
2025-03-18 135.45 136.55 134.55 135.70 3.2M
2025-03-17 134.05 136.15 133.00 134.80 3.1M
2025-03-14 133.40 135.60 132.70 134.05 2.5M
2025-03-13 134.45 135.70 133.25 133.40 2.7M
2025-03-12 139.80 140.50 132.25 134.90 7.6M
2025-03-11 149.05 149.70 139.30 140.05 4.8M
2025-03-10 145.40 150.15 145.25 149.05 3.5M
2025-03-07 141.25 145.30 140.60 144.70 3.5M
2025-03-06 142.30 145.05 141.00 143.25 3.3M
2025-03-05 139.45 140.70 138.80 139.95 3.0M
2025-03-04 141.45 144.35 139.20 139.35 3.5M
2025-03-03 143.65 144.85 142.20 142.45 2.4M
2025-02-28 143.65 144.40 142.95 144.15 4.6M
2025-02-27 144.95 147.10 144.05 144.65 3.1M
2025-02-26 143.40 147.05 143.20 146.20 3.1M
2025-02-25 140.80 144.40 140.25 144.10 3.6M
2025-02-24 141.45 142.80 140.40 142.80 1.9M
2025-02-21 141.25 143.15 140.60 141.45 3.5M
2025-02-20 142.00 142.20 140.20 141.70 3.2M
2025-02-19 144.80 146.00 141.30 142.15 3.6M
2025-02-18 149.65 149.65 144.25 144.95 5.3M
2025-02-17 150.65 152.20 150.10 150.45 2.2M
2025-02-14 152.50 153.30 151.30 151.30 1.9M
2025-02-13 151.45 152.65 150.30 152.15 2.2M
2025-02-12 148.60 151.80 147.75 150.30 2.5M
2025-02-11 148.20 150.30 148.00 150.20 1.4M
2025-02-10 148.20 149.60 147.40 148.75 2.3M
2025-02-07 150.75 151.75 147.25 148.10 2.5M
2025-02-06 148.25 151.30 147.60 150.80 2.8M
2025-02-05 147.75 148.70 146.50 148.00 2.4M
2025-02-04 145.40 148.40 144.45 148.30 2.8M
2025-02-03 145.00 147.00 144.60 145.60 4.6M
2025-01-31 148.00 151.25 147.40 148.20 5.3M
2025-01-30 145.95 152.65 144.55 148.70 11.4M
2025-01-29 153.95 154.75 152.45 154.00 3.2M
2025-01-28 149.90 153.50 149.55 152.60 2.3M
2025-01-27 149.65 152.25 149.00 149.35 2.3M
2025-01-24 149.50 151.95 148.45 150.50 1.9M
2025-01-23 149.10 149.70 146.65 148.40 3.3M
2025-01-22 149.20 150.45 148.75 149.45 2.2M
2025-01-21 149.10 149.75 148.35 149.20 1.9M
2025-01-20 150.00 151.10 148.05 149.10 2.1M
2025-01-17 148.90 151.75 147.85 150.95 3.2M
2025-01-16 150.60 151.50 148.05 148.20 2.2M
2025-01-15 144.50 148.75 144.50 148.10 2.0M
2025-01-14 144.75 145.35 144.00 144.35 1.7M
2025-01-13 144.00 144.85 143.45 143.75 1.6M
2025-01-10 145.80 146.25 144.30 144.55 1.4M
2025-01-09 145.50 146.25 144.55 146.25 1.6M
2025-01-08 149.20 150.30 145.80 146.75 2.0M
2025-01-07 146.45 150.50 146.00 149.30 3.3M
2025-01-03 148.10 148.90 146.30 146.75 1.7M
2025-01-02 149.95 150.85 146.80 148.75 1.8M