N Media EUR PI (N4030EURPI)

N4030EURPI
🏛️ 스웨덴 →
536.90
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:01 542.03 542.03 542.03 542.03 0.0K
09:02 542.12 542.12 542.12 542.12 0.0K
09:03 542.40 542.40 542.40 542.40 0.0K
09:04 541.41 541.41 541.41 541.41 0.0K
09:05 540.57 540.57 540.57 540.57 0.0K
09:06 540.92 540.92 540.92 540.92 0.0K
09:07 540.54 540.54 540.54 540.54 0.0K
09:08 540.70 540.70 540.70 540.70 0.0K
09:09 540.70 540.70 540.70 540.70 0.0K
09:10 540.49 540.49 540.49 540.49 0.0K
09:11 540.49 540.49 540.49 540.49 0.0K
09:12 540.59 540.59 540.59 540.59 0.0K
09:13 540.73 540.73 540.73 540.73 0.0K
09:14 540.78 540.78 540.78 540.78 0.0K
09:15 540.03 540.03 540.03 540.03 0.0K
09:16 539.89 539.89 539.89 539.89 0.0K
09:17 539.23 539.23 539.23 539.23 0.0K
09:18 537.83 537.83 537.83 537.83 0.0K
09:19 537.85 537.85 537.85 537.85 0.0K
09:20 538.40 538.40 538.40 538.40 0.0K
09:21 538.37 538.37 538.37 538.37 0.0K
09:22 538.47 538.47 538.47 538.47 0.0K
09:23 538.37 538.37 538.37 538.37 0.0K
09:24 538.46 538.46 538.46 538.46 0.0K
09:25 538.79 538.79 538.79 538.79 0.0K
09:26 538.96 538.96 538.96 538.96 0.0K
09:27 538.96 538.96 538.96 538.96 0.0K
09:28 539.21 539.21 539.21 539.21 0.0K
09:29 538.99 538.99 538.99 538.99 0.0K
09:30 539.07 539.07 539.07 539.07 0.0K
09:31 539.09 539.09 539.09 539.09 0.0K
09:32 538.98 538.98 538.98 538.98 0.0K
09:33 539.01 539.01 539.01 539.01 0.0K
09:34 539.24 539.24 539.24 539.24 0.0K
09:35 539.47 539.47 539.47 539.47 0.0K
09:36 539.58 539.58 539.58 539.58 0.0K
09:37 539.94 539.94 539.94 539.94 0.0K
09:38 540.03 540.03 540.03 540.03 0.0K
09:39 540.03 540.03 540.03 540.03 0.0K
09:40 540.03 540.03 540.03 540.03 0.0K
09:41 540.56 540.56 540.56 540.56 0.0K
09:42 540.29 540.29 540.29 540.29 0.0K
09:43 540.45 540.45 540.45 540.45 0.0K
09:44 540.46 540.46 540.46 540.46 0.0K
09:45 540.47 540.47 540.47 540.47 0.0K
09:46 540.25 540.25 540.25 540.25 0.0K
09:47 540.05 540.05 540.05 540.05 0.0K
09:48 540.05 540.05 540.05 540.05 0.0K
09:49 539.76 539.76 539.76 539.76 0.0K
09:50 539.76 539.76 539.76 539.76 0.0K
09:51 540.06 540.06 540.06 540.06 0.0K
09:52 540.36 540.36 540.36 540.36 0.0K
09:53 540.35 540.35 540.35 540.35 0.0K
09:54 540.37 540.37 540.37 540.37 0.0K
09:55 540.23 540.23 540.23 540.23 0.0K
09:56 540.23 540.23 540.23 540.23 0.0K
09:57 540.41 540.41 540.41 540.41 0.0K
09:58 540.54 540.54 540.54 540.54 0.0K
09:59 540.38 540.38 540.38 540.38 0.0K
10:00 540.57 540.57 540.57 540.57 0.0K
10:01 540.57 540.57 540.57 540.57 0.0K
10:02 540.58 540.58 540.58 540.58 0.0K
10:03 540.44 540.44 540.44 540.44 0.0K
10:04 540.60 540.60 540.60 540.60 0.0K
10:05 540.57 540.57 540.57 540.57 0.0K
10:06 540.49 540.49 540.49 540.49 0.0K
10:07 540.58 540.58 540.58 540.58 0.0K
10:08 540.59 540.59 540.59 540.59 0.0K
10:09 540.49 540.49 540.49 540.49 0.0K
10:10 540.35 540.35 540.35 540.35 0.0K
10:11 540.35 540.35 540.35 540.35 0.0K
10:12 540.32 540.32 540.32 540.32 0.0K
10:13 540.60 540.60 540.60 540.60 0.0K
10:14 540.74 540.74 540.74 540.74 0.0K
10:15 540.67 540.67 540.67 540.67 0.0K
10:16 540.48 540.48 540.48 540.48 0.0K
10:17 540.43 540.43 540.43 540.43 0.0K
10:18 540.43 540.43 540.43 540.43 0.0K
10:19 540.35 540.35 540.35 540.35 0.0K
10:20 540.16 540.16 540.16 540.16 0.0K
10:21 540.15 540.15 540.15 540.15 0.0K
10:22 540.15 540.15 540.15 540.15 0.0K
10:23 540.35 540.35 540.35 540.35 0.0K
10:24 540.21 540.21 540.21 540.21 0.0K
10:25 539.91 539.91 539.91 539.91 0.0K
10:26 539.87 539.87 539.87 539.87 0.0K
10:27 539.88 539.88 539.88 539.88 0.0K
10:28 540.88 540.88 540.88 540.88 0.0K
10:29 541.13 541.13 541.13 541.13 0.0K
10:30 541.13 541.13 541.13 541.13 0.0K
10:31 544.41 544.41 544.41 544.41 0.0K
10:32 544.33 544.33 544.33 544.33 0.0K
10:33 544.69 544.69 544.69 544.69 0.0K
10:34 544.60 544.60 544.60 544.60 0.0K
10:35 544.60 544.60 544.60 544.60 0.0K
10:36 544.22 544.22 544.22 544.22 0.0K
10:37 544.27 544.27 544.27 544.27 0.0K
10:38 544.24 544.24 544.24 544.24 0.0K
10:39 545.10 545.10 545.10 545.10 0.0K
10:40 545.29 545.29 545.29 545.29 0.0K
10:41 545.26 545.26 545.26 545.26 0.0K
10:42 545.26 545.26 545.26 545.26 0.0K
10:43 545.12 545.12 545.12 545.12 0.0K
10:44 545.12 545.12 545.12 545.12 0.0K
10:45 545.13 545.13 545.13 545.13 0.0K
10:46 545.13 545.13 545.13 545.13 0.0K
10:47 545.13 545.13 545.13 545.13 0.0K
10:48 545.13 545.13 545.13 545.13 0.0K
10:49 545.45 545.45 545.45 545.45 0.0K
10:50 545.58 545.58 545.58 545.58 0.0K
10:51 545.68 545.68 545.68 545.68 0.0K
10:52 545.73 545.73 545.73 545.73 0.0K
10:53 545.73 545.73 545.73 545.73 0.0K
10:54 545.58 545.58 545.58 545.58 0.0K
10:55 545.89 545.89 545.89 545.89 0.0K
10:56 546.12 546.12 546.12 546.12 0.0K
10:57 546.14 546.14 546.14 546.14 0.0K
10:58 546.15 546.15 546.15 546.15 0.0K
10:59 545.87 545.87 545.87 545.87 0.0K
11:00 545.87 545.87 545.87 545.87 0.0K
11:01 545.86 545.86 545.86 545.86 0.0K
11:02 545.63 545.63 545.63 545.63 0.0K
11:03 545.59 545.59 545.59 545.59 0.0K
11:04 545.57 545.57 545.57 545.57 0.0K
11:05 545.65 545.65 545.65 545.65 0.0K
11:06 545.66 545.66 545.66 545.66 0.0K
11:07 545.74 545.74 545.74 545.74 0.0K
11:08 545.89 545.89 545.89 545.89 0.0K
11:09 545.83 545.83 545.83 545.83 0.0K
11:10 545.88 545.88 545.88 545.88 0.0K
11:11 545.96 545.96 545.96 545.96 0.0K
11:12 545.99 545.99 545.99 545.99 0.0K
11:13 545.13 545.13 545.13 545.13 0.0K
11:14 544.85 544.85 544.85 544.85 0.0K
11:15 544.85 544.85 544.85 544.85 0.0K
11:16 544.85 544.85 544.85 544.85 0.0K
11:17 544.90 544.90 544.90 544.90 0.0K
11:18 544.74 544.74 544.74 544.74 0.0K
11:19 544.72 544.72 544.72 544.72 0.0K
11:20 544.72 544.72 544.72 544.72 0.0K
11:21 544.72 544.72 544.72 544.72 0.0K
11:22 544.72 544.72 544.72 544.72 0.0K
11:23 544.72 544.72 544.72 544.72 0.0K
11:24 544.94 544.94 544.94 544.94 0.0K
11:25 545.03 545.03 545.03 545.03 0.0K
11:26 545.01 545.01 545.01 545.01 0.0K
11:27 544.96 544.96 544.96 544.96 0.0K
11:28 545.10 545.10 545.10 545.10 0.0K
11:29 545.07 545.07 545.07 545.07 0.0K
11:30 545.07 545.07 545.07 545.07 0.0K
11:31 545.09 545.09 545.09 545.09 0.0K
11:32 545.06 545.06 545.06 545.06 0.0K
11:33 545.07 545.07 545.07 545.07 0.0K
11:34 544.85 544.85 544.85 544.85 0.0K
11:35 544.07 544.07 544.07 544.07 0.0K
11:36 544.00 544.00 544.00 544.00 0.0K
11:37 544.00 544.00 544.00 544.00 0.0K
11:38 543.83 543.83 543.83 543.83 0.0K
11:39 543.83 543.83 543.83 543.83 0.0K
11:40 543.93 543.93 543.93 543.93 0.0K
11:41 544.04 544.04 544.04 544.04 0.0K
11:42 545.50 545.50 545.50 545.50 0.0K
11:43 545.50 545.50 545.50 545.50 0.0K
11:44 545.45 545.45 545.45 545.45 0.0K
11:45 545.56 545.56 545.56 545.56 0.0K
11:46 545.27 545.27 545.27 545.27 0.0K
11:47 545.28 545.28 545.28 545.28 0.0K
11:48 545.50 545.50 545.50 545.50 0.0K
11:49 545.48 545.48 545.48 545.48 0.0K
11:50 545.46 545.46 545.46 545.46 0.0K
11:51 545.40 545.40 545.40 545.40 0.0K
11:52 545.71 545.71 545.71 545.71 0.0K
11:53 545.70 545.70 545.70 545.70 0.0K
11:54 545.59 545.59 545.59 545.59 0.0K
11:55 545.46 545.46 545.46 545.46 0.0K
11:56 544.93 544.93 544.93 544.93 0.0K
11:57 544.93 544.93 544.93 544.93 0.0K
11:58 544.91 544.91 544.91 544.91 0.0K
11:59 544.96 544.96 544.96 544.96 0.0K
12:00 545.09 545.09 545.09 545.09 0.0K
12:01 545.18 545.18 545.18 545.18 0.0K
12:02 545.84 545.84 545.84 545.84 0.0K
12:03 545.66 545.66 545.66 545.66 0.0K
12:04 545.66 545.66 545.66 545.66 0.0K
12:05 545.20 545.20 545.20 545.20 0.0K
12:06 545.22 545.22 545.22 545.22 0.0K
12:07 545.33 545.33 545.33 545.33 0.0K
12:08 545.32 545.32 545.32 545.32 0.0K
12:09 545.34 545.34 545.34 545.34 0.0K
12:10 545.33 545.33 545.33 545.33 0.0K
12:11 545.22 545.22 545.22 545.22 0.0K
12:12 545.21 545.21 545.21 545.21 0.0K
12:13 545.21 545.21 545.21 545.21 0.0K
12:14 545.22 545.22 545.22 545.22 0.0K
12:15 545.36 545.36 545.36 545.36 0.0K
12:16 545.37 545.37 545.37 545.37 0.0K
12:17 545.20 545.20 545.20 545.20 0.0K
12:18 544.98 544.98 544.98 544.98 0.0K
12:19 545.60 545.60 545.60 545.60 0.0K
12:20 545.68 545.68 545.68 545.68 0.0K
12:21 545.68 545.68 545.68 545.68 0.0K
12:22 545.13 545.13 545.13 545.13 0.0K
12:23 544.96 544.96 544.96 544.96 0.0K
12:24 544.96 544.96 544.96 544.96 0.0K
12:25 544.96 544.96 544.96 544.96 0.0K
12:26 545.09 545.09 545.09 545.09 0.0K
12:27 545.24 545.24 545.24 545.24 0.0K
12:28 544.56 544.56 544.56 544.56 0.0K
12:29 544.50 544.50 544.50 544.50 0.0K
12:30 544.67 544.67 544.67 544.67 0.0K
12:31 544.74 544.74 544.74 544.74 0.0K
12:32 544.74 544.74 544.74 544.74 0.0K
12:33 544.97 544.97 544.97 544.97 0.0K
12:34 544.98 544.98 544.98 544.98 0.0K
12:35 544.77 544.77 544.77 544.77 0.0K
12:36 545.34 545.34 545.34 545.34 0.0K
12:37 545.35 545.35 545.35 545.35 0.0K
12:38 545.26 545.26 545.26 545.26 0.0K
12:39 545.21 545.21 545.21 545.21 0.0K
12:40 544.66 544.66 544.66 544.66 0.0K
12:41 544.66 544.66 544.66 544.66 0.0K
12:42 544.66 544.66 544.66 544.66 0.0K
12:43 544.45 544.45 544.45 544.45 0.0K
12:44 544.45 544.45 544.45 544.45 0.0K
12:45 544.45 544.45 544.45 544.45 0.0K
12:46 544.45 544.45 544.45 544.45 0.0K
12:47 544.52 544.52 544.52 544.52 0.0K
12:48 544.88 544.88 544.88 544.88 0.0K
12:49 544.86 544.86 544.86 544.86 0.0K
12:50 544.90 544.90 544.90 544.90 0.0K
12:51 544.93 544.93 544.93 544.93 0.0K
12:52 545.00 545.00 545.00 545.00 0.0K
12:53 545.01 545.01 545.01 545.01 0.0K
12:54 544.81 544.81 544.81 544.81 0.0K
12:55 544.94 544.94 544.94 544.94 0.0K
12:56 544.95 544.95 544.95 544.95 0.0K
12:57 544.95 544.95 544.95 544.95 0.0K
12:58 544.77 544.77 544.77 544.77 0.0K
12:59 544.63 544.63 544.63 544.63 0.0K
13:00 544.81 544.81 544.81 544.81 0.0K
13:01 544.81 544.81 544.81 544.81 0.0K
13:02 544.73 544.73 544.73 544.73 0.0K
13:03 544.72 544.72 544.72 544.72 0.0K
13:04 544.61 544.61 544.61 544.61 0.0K
13:05 544.78 544.78 544.78 544.78 0.0K
13:06 544.78 544.78 544.78 544.78 0.0K
13:07 544.60 544.60 544.60 544.60 0.0K
13:08 544.80 544.80 544.80 544.80 0.0K
13:09 544.77 544.77 544.77 544.77 0.0K
13:10 544.77 544.77 544.77 544.77 0.0K
13:11 544.60 544.60 544.60 544.60 0.0K
13:12 544.54 544.54 544.54 544.54 0.0K
13:13 544.55 544.55 544.55 544.55 0.0K
13:14 544.55 544.55 544.55 544.55 0.0K
13:15 544.65 544.65 544.65 544.65 0.0K
13:16 544.67 544.67 544.67 544.67 0.0K
13:17 544.67 544.67 544.67 544.67 0.0K
13:18 544.51 544.51 544.51 544.51 0.0K
13:19 544.51 544.51 544.51 544.51 0.0K
13:20 544.29 544.29 544.29 544.29 0.0K
13:21 544.35 544.35 544.35 544.35 0.0K
13:22 544.35 544.35 544.35 544.35 0.0K
13:23 544.36 544.36 544.36 544.36 0.0K
13:24 544.29 544.29 544.29 544.29 0.0K
13:25 544.29 544.29 544.29 544.29 0.0K
13:26 544.21 544.21 544.21 544.21 0.0K
13:27 544.91 544.91 544.91 544.91 0.0K
13:28 544.75 544.75 544.75 544.75 0.0K
13:29 544.92 544.92 544.92 544.92 0.0K
13:30 544.78 544.78 544.78 544.78 0.0K
13:31 544.91 544.91 544.91 544.91 0.0K
13:32 544.55 544.55 544.55 544.55 0.0K
13:33 544.36 544.36 544.36 544.36 0.0K
13:34 544.36 544.36 544.36 544.36 0.0K
13:35 544.35 544.35 544.35 544.35 0.0K
13:36 544.34 544.34 544.34 544.34 0.0K
13:37 544.34 544.34 544.34 544.34 0.0K
13:38 544.28 544.28 544.28 544.28 0.0K
13:39 544.29 544.29 544.29 544.29 0.0K
13:40 544.54 544.54 544.54 544.54 0.0K
13:41 544.55 544.55 544.55 544.55 0.0K
13:42 544.47 544.47 544.47 544.47 0.0K
13:43 544.47 544.47 544.47 544.47 0.0K
13:44 544.31 544.31 544.31 544.31 0.0K
13:45 543.92 543.92 543.92 543.92 0.0K
13:46 543.78 543.78 543.78 543.78 0.0K
13:47 543.63 543.63 543.63 543.63 0.0K
13:48 543.82 543.82 543.82 543.82 0.0K
13:49 543.76 543.76 543.76 543.76 0.0K
13:50 543.76 543.76 543.76 543.76 0.0K
13:51 543.57 543.57 543.57 543.57 0.0K
13:52 543.57 543.57 543.57 543.57 0.0K
13:53 543.41 543.41 543.41 543.41 0.0K
13:54 541.68 541.68 541.68 541.68 0.0K
13:55 541.84 541.84 541.84 541.84 0.0K
13:56 541.77 541.77 541.77 541.77 0.0K
13:57 541.90 541.90 541.90 541.90 0.0K
13:58 541.93 541.93 541.93 541.93 0.0K
13:59 541.89 541.89 541.89 541.89 0.0K
14:00 541.61 541.61 541.61 541.61 0.0K
14:01 541.61 541.61 541.61 541.61 0.0K
14:02 541.52 541.52 541.52 541.52 0.0K
14:03 541.68 541.68 541.68 541.68 0.0K
14:04 541.64 541.64 541.64 541.64 0.0K
14:05 541.79 541.79 541.79 541.79 0.0K
14:06 541.62 541.62 541.62 541.62 0.0K
14:07 541.63 541.63 541.63 541.63 0.0K
14:08 541.63 541.63 541.63 541.63 0.0K
14:09 541.64 541.64 541.64 541.64 0.0K
14:10 541.63 541.63 541.63 541.63 0.0K
14:11 541.80 541.80 541.80 541.80 0.0K
14:12 541.80 541.80 541.80 541.80 0.0K
14:13 541.83 541.83 541.83 541.83 0.0K
14:14 541.56 541.56 541.56 541.56 0.0K
14:15 541.55 541.55 541.55 541.55 0.0K
14:16 541.56 541.56 541.56 541.56 0.0K
14:17 541.31 541.31 541.31 541.31 0.0K
14:18 541.38 541.38 541.38 541.38 0.0K
14:19 541.38 541.38 541.38 541.38 0.0K
14:20 541.25 541.25 541.25 541.25 0.0K
14:21 541.25 541.25 541.25 541.25 0.0K
14:22 541.42 541.42 541.42 541.42 0.0K
14:23 541.42 541.42 541.42 541.42 0.0K
14:24 541.33 541.33 541.33 541.33 0.0K
14:25 541.14 541.14 541.14 541.14 0.0K
14:26 541.28 541.28 541.28 541.28 0.0K
14:27 541.30 541.30 541.30 541.30 0.0K
14:28 541.11 541.11 541.11 541.11 0.0K
14:29 541.05 541.05 541.05 541.05 0.0K
14:30 542.61 542.61 542.61 542.61 0.0K
14:31 542.43 542.43 542.43 542.43 0.0K
14:32 542.33 542.33 542.33 542.33 0.0K
14:33 542.30 542.30 542.30 542.30 0.0K
14:34 542.28 542.28 542.28 542.28 0.0K
14:35 542.36 542.36 542.36 542.36 0.0K
14:36 542.11 542.11 542.11 542.11 0.0K
14:37 542.14 542.14 542.14 542.14 0.0K
14:38 542.14 542.14 542.14 542.14 0.0K
14:39 542.17 542.17 542.17 542.17 0.0K
14:40 542.39 542.39 542.39 542.39 0.0K
14:41 542.38 542.38 542.38 542.38 0.0K
14:42 542.39 542.39 542.39 542.39 0.0K
14:43 542.37 542.37 542.37 542.37 0.0K
14:44 542.56 542.56 542.56 542.56 0.0K
14:45 542.83 542.83 542.83 542.83 0.0K
14:46 542.84 542.84 542.84 542.84 0.0K
14:47 542.65 542.65 542.65 542.65 0.0K
14:48 542.65 542.65 542.65 542.65 0.0K
14:49 542.62 542.62 542.62 542.62 0.0K
14:50 542.89 542.89 542.89 542.89 0.0K
14:51 542.68 542.68 542.68 542.68 0.0K
14:52 542.66 542.66 542.66 542.66 0.0K
14:53 542.91 542.91 542.91 542.91 0.0K
14:54 542.62 542.62 542.62 542.62 0.0K
14:55 542.63 542.63 542.63 542.63 0.0K
14:56 542.63 542.63 542.63 542.63 0.0K
14:57 542.70 542.70 542.70 542.70 0.0K
14:58 542.77 542.77 542.77 542.77 0.0K
14:59 543.02 543.02 543.02 543.02 0.0K
15:00 542.94 542.94 542.94 542.94 0.0K
15:01 542.93 542.93 542.93 542.93 0.0K
15:02 542.95 542.95 542.95 542.95 0.0K
15:03 542.91 542.91 542.91 542.91 0.0K
15:04 543.10 543.10 543.10 543.10 0.0K
15:05 543.11 543.11 543.11 543.11 0.0K
15:06 542.93 542.93 542.93 542.93 0.0K
15:07 542.94 542.94 542.94 542.94 0.0K
15:08 543.04 543.04 543.04 543.04 0.0K
15:09 543.03 543.03 543.03 543.03 0.0K
15:10 542.91 542.91 542.91 542.91 0.0K
15:11 541.70 541.70 541.70 541.70 0.0K
15:12 541.70 541.70 541.70 541.70 0.0K
15:13 541.70 541.70 541.70 541.70 0.0K
15:14 541.69 541.69 541.69 541.69 0.0K
15:15 541.92 541.92 541.92 541.92 0.0K
15:16 541.76 541.76 541.76 541.76 0.0K
15:17 541.78 541.78 541.78 541.78 0.0K
15:18 541.79 541.79 541.79 541.79 0.0K
15:19 541.83 541.83 541.83 541.83 0.0K
15:20 541.82 541.82 541.82 541.82 0.0K
15:21 541.81 541.81 541.81 541.81 0.0K
15:22 541.79 541.79 541.79 541.79 0.0K
15:23 541.74 541.74 541.74 541.74 0.0K
15:24 542.12 542.12 542.12 542.12 0.0K
15:25 540.82 540.82 540.82 540.82 0.0K
15:26 541.69 541.69 541.69 541.69 0.0K
15:27 541.70 541.70 541.70 541.70 0.0K
15:28 541.68 541.68 541.68 541.68 0.0K
15:29 541.83 541.83 541.83 541.83 0.0K
15:30 541.83 541.83 541.83 541.83 0.0K
15:31 541.83 541.83 541.83 541.83 0.0K
15:32 542.27 542.27 542.27 542.27 0.0K
15:33 542.57 542.57 542.57 542.57 0.0K
15:34 542.63 542.63 542.63 542.63 0.0K
15:35 542.47 542.47 542.47 542.47 0.0K
15:36 542.46 542.46 542.46 542.46 0.0K
15:37 542.61 542.61 542.61 542.61 0.0K
15:38 542.68 542.68 542.68 542.68 0.0K
15:39 542.51 542.51 542.51 542.51 0.0K
15:40 542.51 542.51 542.51 542.51 0.0K
15:41 542.30 542.30 542.30 542.30 0.0K
15:42 542.05 542.05 542.05 542.05 0.0K
15:43 542.20 542.20 542.20 542.20 0.0K
15:44 541.65 541.65 541.65 541.65 0.0K
15:45 541.86 541.86 541.86 541.86 0.0K
15:46 541.62 541.62 541.62 541.62 0.0K
15:47 541.66 541.66 541.66 541.66 0.0K
15:48 541.94 541.94 541.94 541.94 0.0K
15:49 541.96 541.96 541.96 541.96 0.0K
15:50 541.66 541.66 541.66 541.66 0.0K
15:51 541.67 541.67 541.67 541.67 0.0K
15:52 541.55 541.55 541.55 541.55 0.0K
15:53 541.58 541.58 541.58 541.58 0.0K
15:54 541.57 541.57 541.57 541.57 0.0K
15:55 541.50 541.50 541.50 541.50 0.0K
15:56 541.43 541.43 541.43 541.43 0.0K
15:57 541.65 541.65 541.65 541.65 0.0K
15:58 541.65 541.65 541.65 541.65 0.0K
15:59 541.64 541.64 541.64 541.64 0.0K
16:00 539.24 539.24 539.24 539.24 0.0K
16:01 539.37 539.37 539.37 539.37 0.0K
16:02 541.46 541.46 541.46 541.46 0.0K
16:03 541.31 541.31 541.31 541.31 0.0K
16:04 540.45 540.45 540.45 540.45 0.0K
16:05 540.42 540.42 540.42 540.42 0.0K
16:06 540.43 540.43 540.43 540.43 0.0K
16:07 540.47 540.47 540.47 540.47 0.0K
16:08 540.66 540.66 540.66 540.66 0.0K
16:09 540.65 540.65 540.65 540.65 0.0K
16:10 540.71 540.71 540.71 540.71 0.0K
16:11 540.78 540.78 540.78 540.78 0.0K
16:12 540.63 540.63 540.63 540.63 0.0K
16:13 540.62 540.62 540.62 540.62 0.0K
16:14 540.38 540.38 540.38 540.38 0.0K
16:15 540.66 540.66 540.66 540.66 0.0K
16:16 540.47 540.47 540.47 540.47 0.0K
16:17 540.47 540.47 540.47 540.47 0.0K
16:18 540.47 540.47 540.47 540.47 0.0K
16:19 540.41 540.41 540.41 540.41 0.0K
16:20 540.06 540.06 540.06 540.06 0.0K
16:21 540.14 540.14 540.14 540.14 0.0K
16:22 540.25 540.25 540.25 540.25 0.0K
16:23 540.27 540.27 540.27 540.27 0.0K
16:24 540.71 540.71 540.71 540.71 0.0K
16:25 540.52 540.52 540.52 540.52 0.0K
16:26 540.79 540.79 540.79 540.79 0.0K
16:27 540.75 540.75 540.75 540.75 0.0K
16:28 540.54 540.54 540.54 540.54 0.0K
16:29 540.38 540.38 540.38 540.38 0.0K
16:30 540.52 540.52 540.52 540.52 0.0K
16:31 540.57 540.57 540.57 540.57 0.0K
16:32 540.42 540.42 540.42 540.42 0.0K
16:33 540.43 540.43 540.43 540.43 0.0K
16:34 540.44 540.44 540.44 540.44 0.0K
16:35 540.46 540.46 540.46 540.46 0.0K
16:36 540.21 540.21 540.21 540.21 0.0K
16:37 540.47 540.47 540.47 540.47 0.0K
16:38 540.47 540.47 540.47 540.47 0.0K
16:39 540.48 540.48 540.48 540.48 0.0K
16:40 540.47 540.47 540.47 540.47 0.0K
16:41 540.48 540.48 540.48 540.48 0.0K
16:42 540.49 540.49 540.49 540.49 0.0K
16:43 540.50 540.50 540.50 540.50 0.0K
16:44 540.28 540.28 540.28 540.28 0.0K
16:45 541.63 541.63 541.63 541.63 0.0K
16:46 541.62 541.62 541.62 541.62 0.0K
16:47 541.62 541.62 541.62 541.62 0.0K
16:48 541.50 541.50 541.50 541.50 0.0K
16:49 541.69 541.69 541.69 541.69 0.0K
16:50 541.68 541.68 541.68 541.68 0.0K
16:51 541.66 541.66 541.66 541.66 0.0K
16:52 541.59 541.59 541.59 541.59 0.0K
16:53 541.51 541.51 541.51 541.51 0.0K
16:54 541.55 541.55 541.55 541.55 0.0K
16:55 541.41 541.41 541.41 541.41 0.0K
16:56 541.41 541.41 541.41 541.41 0.0K
16:57 541.41 541.41 541.41 541.41 0.0K
16:58 541.40 541.40 541.40 541.40 0.0K
16:59 541.40 541.40 541.40 541.40 0.0K
17:00 541.58 541.58 541.58 541.58 0.0K
17:01 541.57 541.57 541.57 541.57 0.0K
17:02 541.51 541.51 541.51 541.51 0.0K
17:03 541.50 541.50 541.50 541.50 0.0K
17:04 541.49 541.49 541.49 541.49 0.0K
17:05 541.71 541.71 541.71 541.71 0.0K
17:06 541.72 541.72 541.72 541.72 0.0K
17:07 541.52 541.52 541.52 541.52 0.0K
17:08 541.72 541.72 541.72 541.72 0.0K
17:09 541.72 541.72 541.72 541.72 0.0K
17:10 541.98 541.98 541.98 541.98 0.0K
17:11 541.90 541.90 541.90 541.90 0.0K
17:12 541.68 541.68 541.68 541.68 0.0K
17:13 541.66 541.66 541.66 541.66 0.0K
17:14 541.47 541.47 541.47 541.47 0.0K
17:15 541.48 541.48 541.48 541.48 0.0K
17:16 541.62 541.62 541.62 541.62 0.0K
17:19 541.97 541.97 541.97 541.97 0.0K
17:20 540.94 540.94 540.94 540.94 0.0K
17:21 541.05 541.05 541.05 541.05 0.0K
17:23 541.02 541.02 541.02 541.02 0.0K
17:24 540.94 540.94 540.94 540.94 0.0K
17:30 541.74 541.74 541.74 541.74 0.0K
날짜 시가 고가 저가 종가 거래량
2025-09-29 538.35 540.48 531.62 536.90 0.0M
2025-09-28 542.38 544.45 536.16 539.34 0.0M
2025-09-26 542.38 544.45 536.16 539.34 0.0M
2025-09-25 542.03 546.15 537.83 541.74 0.0M
2025-09-24 548.45 549.03 540.98 543.63 0.0M
2025-09-23 542.15 549.04 542.15 548.12 0.0M
2025-09-22 546.09 548.05 536.10 540.07 0.0M
2025-09-21 550.78 555.32 542.76 548.40 0.0M
2025-09-19 550.78 555.32 542.76 548.40 0.0M
2025-09-18 541.42 550.02 541.41 549.01 0.0M
2025-09-17 548.44 549.74 540.42 540.42 0.0M
2025-09-16 548.58 550.54 545.88 546.76 0.0M
2025-09-15 548.68 551.71 545.36 548.22 0.0M
2025-09-12 547.45 550.56 541.85 546.77 0.0M
2025-09-11 546.85 550.35 546.22 546.91 0.0M
2025-09-10 547.90 552.64 544.66 545.66 0.0M
2025-09-09 535.25 547.09 535.25 546.71 0.0M
2025-09-08 535.40 536.61 532.53 535.06 0.0M
2025-09-05 532.82 537.15 532.39 534.63 0.0M
2025-09-04 529.03 537.78 528.05 532.12 0.0M
2025-09-03 531.15 535.39 529.37 529.37 0.0M
2025-09-02 535.56 540.01 527.69 527.69 0.0M
2025-09-01 529.13 537.99 529.13 536.29 0.0M
2025-08-29 529.82 536.48 524.39 525.95 0.0M
2025-08-28 532.99 535.32 529.13 529.13 0.0M
2025-08-27 536.11 540.86 532.48 533.28 0.0M
2025-08-26 538.35 538.35 529.24 533.07 0.0M
2025-08-25 536.04 540.93 532.19 539.29 0.0M
2025-08-22 526.15 535.68 524.60 535.62 0.0M
2025-08-21 517.93 526.68 517.89 526.57 0.0M
2025-08-20 512.02 517.96 509.51 517.17 0.0M
2025-08-19 502.93 514.75 502.72 514.23 0.0M
2025-08-18 494.91 502.04 494.91 501.67 0.0M
2025-08-15 490.87 497.99 490.45 495.53 0.0M
2025-08-14 485.02 491.27 484.07 490.60 0.0M
2025-08-13 485.91 489.42 483.54 484.32 0.0M
2025-08-12 490.72 491.00 483.70 485.24 0.0M
2025-08-11 494.95 495.03 488.40 489.94 0.0M
2025-08-08 494.15 497.04 491.92 494.15 0.0M
2025-08-07 488.60 493.23 488.55 491.70 0.0M
2025-08-06 491.23 491.28 484.32 488.19 0.0M
2025-08-05 486.90 493.89 486.58 489.33 0.0M
2025-08-04 479.89 488.96 479.48 488.85 0.0M
2025-08-01 484.77 484.93 476.18 477.96 0.0M
2025-07-31 477.45 484.93 476.50 481.40 0.0M
2025-07-30 481.75 481.75 472.67 474.50 0.0M
2025-07-29 470.97 478.16 470.97 473.25 0.0M
2025-07-28 472.43 474.72 467.67 468.98 0.0M
2025-07-25 472.26 472.90 467.42 472.47 0.0M
2025-07-24 475.41 475.53 469.87 471.36 0.0M
2025-07-23 474.45 477.58 471.91 475.54 0.0M
2025-07-22 472.85 475.35 469.32 474.96 0.0M
2025-07-21 475.45 480.27 473.06 473.42 0.0M
2025-07-18 471.83 476.26 468.11 475.27 0.0M
2025-07-17 468.13 478.52 468.13 470.50 0.0M
2025-07-16 460.69 464.32 460.69 463.10 0.0M
2025-07-15 460.86 465.31 460.54 461.79 0.0M
2025-07-14 458.22 464.04 457.96 459.67 0.0M
2025-07-11 460.13 462.62 457.89 459.37 0.0M
2025-07-10 462.66 465.47 457.87 457.87 0.0M
2025-07-09 462.91 463.92 460.32 461.38 0.0M
2025-07-08 461.41 464.59 460.57 463.08 0.0M
2025-07-07 466.26 466.77 460.36 460.61 0.0M
2025-07-04 464.82 468.11 463.19 465.30 0.0M
2025-07-03 458.38 464.95 458.38 464.66 0.0M
2025-07-02 464.37 465.26 456.46 457.86 0.0M
2025-07-01 466.05 469.45 462.30 463.94 0.0M
2025-06-30 463.90 467.51 463.13 465.32 0.0M
2025-06-27 457.11 464.49 457.11 464.06 0.0M
2025-06-26 456.42 459.60 454.09 457.35 0.0M
2025-06-25 462.13 462.13 455.43 456.37 0.0M
2025-06-24 455.93 464.08 455.93 460.99 0.0M
2025-06-23 446.88 454.89 446.08 453.50 0.0M
2025-06-20 449.29 449.56 448.71 448.85 0.0M
2025-06-19 451.82 455.32 449.49 449.49 0.0M
2025-06-18 458.78 460.06 454.02 454.59 0.0M
2025-06-17 454.97 460.59 454.19 458.23 0.0M
2025-06-16 453.47 458.22 452.15 457.38 0.0M
2025-06-13 450.74 454.85 447.56 454.49 0.0M
2025-06-12 449.46 453.67 449.44 452.99 0.0M
2025-06-11 444.97 452.75 444.97 450.84 0.0M
2025-06-10 444.63 446.43 441.96 445.71 0.0M
2025-06-09 446.43 446.93 443.24 444.47 0.0M
2025-06-07 447.59 445.98 445.98 445.98 0.0M
2025-06-06 447.59 448.35 445.41 445.98 0.0M
2025-06-05 443.50 449.71 443.13 445.26 0.0M
2025-06-04 439.08 446.96 439.08 444.49 0.0M
2025-06-03 436.40 449.85 434.86 443.73 0.0M
2025-06-02 436.70 442.25 429.16 437.35 0.0M
2025-05-30 439.33 440.65 437.16 437.40 0.0M
2025-05-29 439.92 440.08 439.91 440.05 0.0M
2025-05-28 444.03 448.63 438.51 439.92 0.0M
2025-05-27 442.04 443.92 438.92 443.46 0.0M
2025-05-26 449.96 453.18 441.66 441.69 0.0M
2025-05-23 445.21 456.32 445.21 452.21 0.0M
2025-05-22 451.39 452.71 447.83 452.08 0.0M
2025-05-21 452.84 455.36 450.93 453.02 0.0M
2025-05-20 449.58 458.22 448.21 453.39 0.0M
2025-05-19 441.12 450.33 438.95 449.99 0.0M
2025-05-16 449.00 449.67 440.58 441.45 0.0M
2025-05-15 445.54 450.00 445.54 449.25 0.0M
2025-05-14 441.53 449.71 441.14 445.61 0.0M
2025-05-13 441.30 441.45 436.81 440.39 0.0M
2025-05-12 444.90 446.54 439.17 442.45 0.0M
2025-05-09 443.08 447.97 442.25 445.29 0.0M
2025-05-08 436.02 445.03 435.79 443.45 0.0M
2025-05-07 433.32 442.20 433.32 437.60 0.0M
2025-05-06 439.08 440.21 434.44 437.02 0.0M
2025-05-05 435.39 439.26 434.77 438.24 0.0M
2025-05-02 432.31 436.64 429.77 436.64 0.0M
2025-05-01 431.19 431.75 431.08 431.35 0.0M
2025-04-30 429.13 433.71 425.40 431.21 0.0M
2025-04-29 426.95 433.97 425.69 426.93 0.0M
2025-04-28 433.41 433.41 425.61 426.09 0.0M
2025-04-25 434.30 435.73 431.80 433.00 0.0M
2025-04-24 441.53 443.79 432.85 433.90 0.0M
2025-04-23 446.37 450.45 445.87 448.79 0.0M
2025-04-22 447.71 448.38 443.15 448.38 0.0M
2025-04-17 445.95 448.27 445.17 448.06 0.0M
2025-04-16 447.98 451.27 444.86 451.07 0.0M
2025-04-15 447.47 452.45 446.62 450.09 0.0M
2025-04-14 445.83 449.06 445.83 447.11 0.0M
2025-04-11 447.32 448.54 435.15 443.64 0.0M
2025-04-10 448.11 452.93 444.65 447.61 0.0M
2025-04-09 433.34 439.93 427.00 433.80 0.0M
2025-04-08 424.43 446.10 423.52 442.84 0.0M
2025-04-07 419.92 429.80 405.47 424.31 0.0M
2025-04-04 449.13 449.18 429.92 434.38 0.0M
2025-04-03 450.80 452.79 447.41 449.80 0.0M
2025-04-02 445.76 449.84 441.17 449.84 0.0M
2025-04-01 438.47 448.05 438.47 448.05 0.0M
2025-03-31 436.69 438.68 432.60 435.74 0.0M
2025-03-28 441.78 443.07 434.76 437.16 0.0M
2025-03-27 439.15 442.40 437.81 442.40 0.0M
2025-03-26 440.95 441.40 435.85 439.36 0.0M
2025-03-25 422.25 442.48 422.24 442.47 0.0M
2025-03-24 431.48 434.82 430.44 433.34 0.0M
2025-03-21 427.05 433.54 425.81 432.22 0.0M
2025-03-20 428.73 429.21 421.17 425.98 0.0M
2025-03-19 434.77 435.12 426.43 428.92 0.0M
2025-03-18 428.12 430.28 423.97 428.40 0.0M
2025-03-17 426.38 431.13 425.07 425.81 0.0M
2025-03-14 430.50 431.16 424.78 426.05 0.0M
2025-03-13 428.81 430.76 424.23 430.47 0.0M
2025-03-12 426.47 428.21 420.72 420.72 0.0M
2025-03-11 424.26 426.87 422.71 424.31 0.0M
2025-03-10 422.74 425.87 421.63 423.66 0.0M
2025-03-07 427.00 429.83 421.64 422.94 0.0M
2025-03-06 424.42 428.11 420.22 426.39 0.0M
2025-03-05 421.46 423.60 418.18 422.54 0.0M
2025-03-04 428.07 428.07 418.73 420.86 0.0M
2025-03-03 431.02 432.88 426.73 428.19 0.0M
2025-02-28 428.83 430.69 425.81 430.61 0.0M
2025-02-27 431.76 433.81 429.24 429.57 0.0M
2025-02-26 433.90 436.96 431.75 431.75 0.0M
2025-02-25 436.56 436.97 427.44 433.81 0.0M
2025-02-24 436.48 437.95 433.53 437.61 0.0M
2025-02-21 432.95 436.38 432.33 436.02 0.0M
2025-02-20 430.77 435.48 427.87 430.75 0.0M
2025-02-19 429.95 430.39 424.98 425.69 0.0M
2025-02-18 430.66 432.07 429.03 430.51 0.0M
2025-02-17 427.71 431.97 427.18 431.97 0.0M
2025-02-14 430.44 430.85 427.34 428.89 0.0M
2025-02-13 427.02 431.13 427.01 430.97 0.0M
2025-02-12 421.61 430.45 421.54 428.61 0.0M
2025-02-11 416.55 419.75 407.92 419.26 0.0M
2025-02-10 415.13 417.95 412.13 416.84 0.0M
2025-02-07 417.60 417.60 414.52 415.13 0.0M
2025-02-06 411.70 418.86 411.70 418.30 0.0M
2025-02-05 415.26 415.26 412.38 414.59 0.0M
2025-02-04 413.75 414.06 411.08 413.58 0.0M
2025-02-03 401.71 420.62 401.71 413.98 0.0M
2025-01-31 407.31 408.52 403.52 406.59 0.0M
2025-01-30 405.71 408.56 401.31 407.07 0.0M
2025-01-29 404.89 407.18 404.64 405.80 0.0M
2025-01-28 406.27 407.99 403.60 404.69 0.0M
2025-01-27 402.22 409.09 400.53 406.30 0.0M
2025-01-24 399.51 404.27 399.07 403.63 0.0M
2025-01-23 397.14 401.11 397.03 400.94 0.0M
2025-01-22 395.30 398.60 393.25 398.60 0.0M
2025-01-21 391.96 396.69 391.28 395.27 0.0M
2025-01-20 394.92 394.93 391.09 391.09 0.0M
2025-01-17 396.89 397.01 394.00 396.56 0.0M
2025-01-16 404.17 404.48 393.32 393.33 0.0M
2025-01-15 394.52 402.35 394.52 398.91 0.0M
2025-01-14 395.52 396.39 393.76 394.65 0.0M
2025-01-13 390.93 394.73 387.25 393.98 0.0M
2025-01-10 396.97 397.65 386.43 386.43 0.0M
2025-01-09 393.79 397.44 392.98 396.49 0.0M
2025-01-08 395.41 396.20 393.58 394.11 0.0M
2025-01-07 398.97 401.57 395.92 396.85 0.0M
2025-01-06 397.67 399.63 397.52 399.11 0.0M
2025-01-03 398.48 398.94 396.54 397.68 0.0M
2025-01-02 389.42 398.48 389.32 398.03 0.0M