NASDAQ OMX Nordic Telecom

NOMXNTINI
🏛️ 스웨덴 →
872.78
마지막 업데이트: 2025-09-28
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:00 873.01 873.14 872.14 872.14 0.0K
09:01 872.23 872.42 871.66 871.72 0.0K
09:02 871.24 871.58 870.72 870.72 0.0K
09:03 870.55 870.69 869.94 870.10 0.0K
09:04 870.11 870.53 869.94 870.53 0.0K
09:05 870.47 871.01 870.35 870.95 0.0K
09:06 870.98 871.06 870.78 871.05 0.0K
09:07 871.02 871.34 870.96 870.96 0.0K
09:08 871.09 871.16 870.85 870.85 0.0K
09:09 870.95 870.96 870.33 870.37 0.0K
09:10 870.36 870.36 869.99 870.04 0.0K
09:11 870.04 870.50 870.00 870.46 0.0K
09:12 870.46 870.70 870.37 870.70 0.0K
09:13 870.76 871.11 870.71 871.09 0.0K
09:14 871.10 871.51 871.07 871.30 0.0K
09:15 871.07 871.10 870.37 870.37 0.0K
09:16 870.29 870.50 870.26 870.37 0.0K
09:17 870.37 870.61 870.16 870.60 0.0K
09:18 870.56 870.58 870.19 870.20 0.0K
09:19 870.21 870.21 869.96 869.96 0.0K
09:20 869.95 870.05 869.81 870.05 0.0K
09:21 870.04 870.13 869.99 870.06 0.0K
09:22 870.08 870.30 870.08 870.27 0.0K
09:23 870.22 870.23 869.69 869.69 0.0K
09:24 869.63 869.92 869.63 869.86 0.0K
09:25 869.94 870.28 869.90 870.24 0.0K
09:26 870.35 870.48 870.35 870.44 0.0K
09:27 870.43 870.58 870.41 870.48 0.0K
09:28 870.50 870.58 870.43 870.56 0.0K
09:29 870.56 870.78 870.53 870.57 0.0K
09:30 870.53 870.62 870.45 870.58 0.0K
09:31 870.64 870.64 870.11 870.17 0.0K
09:32 870.21 870.25 870.08 870.12 0.0K
09:33 870.12 870.46 870.08 870.37 0.0K
09:34 870.23 870.47 870.17 870.18 0.0K
09:35 870.11 870.40 869.89 870.40 0.0K
09:36 870.40 870.58 869.88 869.88 0.0K
09:37 869.89 870.07 869.53 869.55 0.0K
09:38 869.58 870.23 869.50 870.23 0.0K
09:39 870.22 870.28 870.12 870.15 0.0K
09:40 870.14 870.14 869.81 869.86 0.0K
09:41 869.87 869.97 869.63 869.63 0.0K
09:42 869.67 870.11 869.66 870.11 0.0K
09:43 870.05 870.07 869.76 869.79 0.0K
09:44 869.79 870.00 869.79 870.00 0.0K
09:45 870.00 870.21 869.87 870.08 0.0K
09:46 870.03 870.06 869.91 869.97 0.0K
09:47 869.99 870.29 869.99 870.21 0.0K
09:48 870.29 870.62 870.29 870.47 0.0K
09:49 870.42 870.55 870.37 870.37 0.0K
09:50 870.61 870.66 869.88 869.96 0.0K
09:51 869.95 870.01 869.82 870.01 0.0K
09:52 869.85 869.91 869.76 869.85 0.0K
09:53 869.83 869.85 869.53 869.80 0.0K
09:54 869.80 869.80 869.45 869.45 0.0K
09:55 869.50 869.50 868.86 868.86 0.0K
09:56 868.92 868.99 868.79 868.79 0.0K
09:57 868.72 868.72 868.61 868.63 0.0K
09:58 868.55 868.74 868.53 868.59 0.0K
09:59 868.50 868.71 868.46 868.46 0.0K
10:00 868.48 868.68 868.28 868.64 0.0K
10:01 868.65 868.72 868.55 868.59 0.0K
10:02 868.68 868.75 868.56 868.75 0.0K
10:03 868.73 868.84 868.67 868.84 0.0K
10:04 868.82 869.05 868.81 869.04 0.0K
10:05 869.04 869.09 868.97 868.98 0.0K
10:06 868.98 869.20 868.96 869.11 0.0K
10:07 869.08 869.28 869.08 869.14 0.0K
10:08 869.13 869.23 869.09 869.14 0.0K
10:09 869.21 869.21 869.03 869.03 0.0K
10:10 869.03 869.03 868.69 868.69 0.0K
10:11 868.69 868.76 868.59 868.59 0.0K
10:12 868.60 868.91 868.60 868.66 0.0K
10:13 868.67 868.67 868.48 868.64 0.0K
10:14 868.69 868.85 868.65 868.79 0.0K
10:15 868.73 868.81 868.48 868.48 0.0K
10:16 868.52 868.59 868.30 868.31 0.0K
10:17 868.30 868.45 868.30 868.32 0.0K
10:18 868.35 868.42 868.16 868.42 0.0K
10:19 868.44 868.47 868.15 868.20 0.0K
10:20 868.00 868.05 867.92 868.02 0.0K
10:21 868.03 868.03 867.91 867.93 0.0K
10:22 867.93 868.04 867.69 867.69 0.0K
10:23 867.70 867.80 867.66 867.66 0.0K
10:24 867.66 867.80 867.62 867.63 0.0K
10:25 867.56 867.62 867.48 867.62 0.0K
10:26 867.62 867.62 867.50 867.54 0.0K
10:27 867.53 867.53 867.12 867.18 0.0K
10:28 867.20 867.45 867.19 867.35 0.0K
10:29 867.33 867.36 867.06 867.06 0.0K
10:30 867.04 867.14 867.01 867.06 0.0K
10:31 867.08 867.23 867.06 867.09 0.0K
10:32 867.12 867.26 867.11 867.25 0.0K
10:33 867.26 867.32 867.06 867.32 0.0K
10:34 867.29 867.42 867.29 867.34 0.0K
10:35 867.38 867.53 867.38 867.48 0.0K
10:36 867.47 867.69 867.47 867.65 0.0K
10:37 867.54 867.62 867.53 867.62 0.0K
10:38 867.60 867.61 867.53 867.59 0.0K
10:39 867.59 867.59 867.49 867.56 0.0K
10:40 867.55 867.57 867.43 867.56 0.0K
10:41 867.46 867.48 867.32 867.39 0.0K
10:42 867.37 867.47 867.36 867.47 0.0K
10:43 867.51 867.57 867.45 867.46 0.0K
10:44 867.47 867.57 867.40 867.42 0.0K
10:45 867.43 867.44 867.08 867.08 0.0K
10:46 867.10 867.10 866.80 866.82 0.0K
10:47 866.81 866.83 866.50 866.54 0.0K
10:48 866.56 866.62 866.31 866.31 0.0K
10:49 866.32 866.32 866.06 866.13 0.0K
10:50 866.13 866.17 866.07 866.10 0.0K
10:51 866.15 866.28 866.09 866.22 0.0K
10:52 866.23 866.40 866.23 866.37 0.0K
10:53 866.43 866.43 866.36 866.41 0.0K
10:54 866.41 866.50 866.40 866.50 0.0K
10:55 866.48 866.67 866.48 866.62 0.0K
10:56 866.61 866.66 866.57 866.57 0.0K
10:57 866.58 866.58 866.26 866.26 0.0K
10:58 866.30 866.30 866.10 866.21 0.0K
10:59 866.20 866.22 866.07 866.17 0.0K
11:00 866.06 866.06 865.78 865.78 0.0K
11:01 865.75 865.87 865.53 865.53 0.0K
11:02 865.54 865.54 865.26 865.26 0.0K
11:03 865.25 865.63 865.25 865.63 0.0K
11:04 865.62 865.66 865.54 865.57 0.0K
11:05 865.57 865.72 865.57 865.70 0.0K
11:06 865.70 865.74 865.53 865.53 0.0K
11:07 865.60 865.80 865.60 865.79 0.0K
11:08 865.80 866.11 865.80 866.10 0.0K
11:09 866.11 866.24 866.09 866.23 0.0K
11:10 866.21 866.23 866.12 866.21 0.0K
11:11 866.21 866.27 866.14 866.27 0.0K
11:12 866.26 866.36 866.21 866.21 0.0K
11:13 866.24 866.31 865.90 865.95 0.0K
11:14 865.97 866.13 865.97 866.13 0.0K
11:15 866.16 866.33 866.06 866.07 0.0K
11:16 866.05 866.06 865.94 866.02 0.0K
11:17 866.03 866.39 865.96 866.39 0.0K
11:18 866.40 866.49 866.31 866.39 0.0K
11:19 866.40 866.44 866.15 866.15 0.0K
11:20 866.12 866.16 866.02 866.16 0.0K
11:21 866.17 866.26 866.15 866.16 0.0K
11:22 866.16 866.19 866.10 866.13 0.0K
11:23 866.08 866.32 866.08 866.19 0.0K
11:24 866.18 866.20 865.83 865.91 0.0K
11:25 865.93 865.95 865.77 865.77 0.0K
11:26 865.77 865.85 865.77 865.80 0.0K
11:27 865.81 866.00 865.81 865.99 0.0K
11:28 865.99 866.10 865.86 866.10 0.0K
11:29 866.09 866.30 866.09 866.30 0.0K
11:30 866.28 866.44 866.21 866.44 0.0K
11:31 866.43 866.71 866.43 866.71 0.0K
11:32 866.70 866.88 866.67 866.88 0.0K
11:33 866.88 866.90 866.79 866.90 0.0K
11:34 866.91 867.00 866.89 866.97 0.0K
11:35 866.96 867.00 866.96 866.97 0.0K
11:36 866.99 867.30 866.95 867.27 0.0K
11:37 867.28 867.29 867.14 867.23 0.0K
11:38 867.30 867.56 867.26 867.56 0.0K
11:39 867.57 867.61 867.55 867.56 0.0K
11:40 867.49 867.55 867.29 867.29 0.0K
11:41 867.19 867.20 867.02 867.03 0.0K
11:42 867.01 867.25 867.01 867.23 0.0K
11:43 867.24 867.36 867.24 867.35 0.0K
11:44 867.34 867.42 867.32 867.42 0.0K
11:45 867.41 867.41 867.28 867.29 0.0K
11:46 867.30 867.38 867.30 867.38 0.0K
11:47 867.36 867.39 867.31 867.39 0.0K
11:48 867.39 867.73 867.39 867.72 0.0K
11:49 867.74 867.86 867.74 867.85 0.0K
11:50 867.83 867.88 867.46 867.46 0.0K
11:51 867.41 867.43 867.29 867.43 0.0K
11:52 867.43 867.48 867.43 867.45 0.0K
11:53 867.42 867.47 867.31 867.31 0.0K
11:54 867.32 867.33 867.18 867.23 0.0K
11:55 867.24 867.37 867.24 867.36 0.0K
11:56 867.36 867.38 867.19 867.19 0.0K
11:57 867.16 867.22 867.14 867.21 0.0K
11:58 867.23 867.24 867.17 867.23 0.0K
11:59 867.24 867.24 866.88 866.88 0.0K
12:00 866.95 867.30 866.93 867.30 0.0K
12:01 867.30 867.46 867.30 867.41 0.0K
12:02 867.41 867.43 867.33 867.37 0.0K
12:03 867.38 867.44 867.27 867.27 0.0K
12:04 867.27 867.27 867.13 867.13 0.0K
12:05 867.15 867.15 866.89 866.89 0.0K
12:06 866.94 867.19 866.87 867.19 0.0K
12:07 867.18 867.18 867.08 867.13 0.0K
12:08 867.11 867.36 867.11 867.36 0.0K
12:09 867.36 867.45 867.20 867.45 0.0K
12:10 867.30 867.61 867.30 867.61 0.0K
12:11 867.63 867.87 867.62 867.81 0.0K
12:12 867.80 867.97 867.80 867.97 0.0K
12:13 867.96 868.00 867.95 867.95 0.0K
12:14 867.92 867.97 867.88 867.94 0.0K
12:15 867.97 868.03 867.96 868.00 0.0K
12:16 867.99 868.05 867.95 867.99 0.0K
12:17 867.96 868.05 867.96 868.05 0.0K
12:18 868.05 868.05 867.92 867.98 0.0K
12:19 867.98 868.02 867.87 867.87 0.0K
12:20 867.91 867.94 867.85 867.86 0.0K
12:21 867.85 867.93 867.62 867.62 0.0K
12:22 867.63 867.70 867.52 867.70 0.0K
12:23 867.70 867.85 867.69 867.75 0.0K
12:24 867.74 867.74 867.60 867.68 0.0K
12:25 867.62 867.75 867.61 867.75 0.0K
12:26 867.78 867.83 867.77 867.83 0.0K
12:27 867.80 867.81 867.68 867.70 0.0K
12:28 867.73 867.80 867.68 867.78 0.0K
12:29 867.80 867.94 867.78 867.91 0.0K
12:30 867.91 867.91 867.83 867.88 0.0K
12:31 867.87 867.95 867.79 867.81 0.0K
12:32 867.83 867.88 867.74 867.87 0.0K
12:33 867.86 867.90 867.79 867.83 0.0K
12:34 867.78 867.93 867.78 867.90 0.0K
12:35 867.92 868.01 867.91 867.96 0.0K
12:36 867.96 868.11 867.96 868.10 0.0K
12:37 868.10 868.14 868.01 868.05 0.0K
12:38 868.06 868.12 868.04 868.12 0.0K
12:39 868.11 868.11 868.02 868.09 0.0K
12:40 868.10 868.21 868.07 868.16 0.0K
12:41 868.13 868.29 868.12 868.29 0.0K
12:42 868.32 868.33 868.10 868.21 0.0K
12:43 868.22 868.29 868.16 868.24 0.0K
12:44 868.23 868.25 868.13 868.18 0.0K
12:45 868.21 868.30 868.20 868.21 0.0K
12:46 868.22 868.30 868.14 868.22 0.0K
12:47 868.22 868.24 867.98 868.00 0.0K
12:48 868.01 868.01 867.79 867.83 0.0K
12:49 867.84 867.85 867.75 867.82 0.0K
12:50 867.80 867.80 867.67 867.72 0.0K
12:51 867.70 867.82 867.65 867.81 0.0K
12:52 867.80 867.84 867.78 867.82 0.0K
12:53 867.82 867.96 867.82 867.91 0.0K
12:54 867.93 868.01 867.91 868.00 0.0K
12:55 868.00 868.07 868.00 868.07 0.0K
12:56 868.06 868.15 868.06 868.12 0.0K
12:57 868.11 868.13 868.09 868.11 0.0K
12:58 868.11 868.27 868.08 868.27 0.0K
12:59 868.28 868.37 868.26 868.31 0.0K
13:00 868.29 868.29 868.19 868.22 0.0K
13:01 868.22 868.42 868.21 868.41 0.0K
13:02 868.39 868.56 868.39 868.56 0.0K
13:03 868.52 868.63 868.52 868.62 0.0K
13:04 868.64 868.67 868.55 868.66 0.0K
13:05 868.71 868.80 868.56 868.69 0.0K
13:06 868.70 868.76 868.61 868.75 0.0K
13:07 868.75 868.83 868.73 868.83 0.0K
13:08 868.83 868.93 868.74 868.75 0.0K
13:09 868.76 868.87 868.75 868.87 0.0K
13:10 868.84 868.90 868.84 868.88 0.0K
13:11 868.89 868.96 868.88 868.96 0.0K
13:12 868.97 869.01 868.94 868.98 0.0K
13:13 868.99 868.99 868.89 868.96 0.0K
13:14 868.96 869.00 868.94 868.94 0.0K
13:15 868.99 868.99 868.84 868.98 0.0K
13:16 868.99 869.11 868.94 869.09 0.0K
13:17 869.09 869.36 869.09 869.35 0.0K
13:18 869.34 869.44 869.31 869.38 0.0K
13:19 869.38 869.55 869.38 869.53 0.0K
13:20 869.54 869.82 869.54 869.81 0.0K
13:21 869.84 869.92 869.83 869.84 0.0K
13:22 869.84 869.87 869.82 869.83 0.0K
13:23 869.83 869.97 869.81 869.87 0.0K
13:24 869.86 869.95 869.84 869.91 0.0K
13:25 869.93 870.02 869.92 869.99 0.0K
13:26 869.99 870.00 869.92 869.93 0.0K
13:27 869.91 870.21 869.91 870.19 0.0K
13:28 870.22 870.29 870.20 870.27 0.0K
13:29 870.25 870.41 870.25 870.40 0.0K
13:30 870.41 870.49 870.38 870.48 0.0K
13:31 870.50 870.70 870.50 870.70 0.0K
13:32 870.71 870.99 870.71 870.76 0.0K
13:33 870.74 870.77 870.71 870.74 0.0K
13:34 870.69 870.75 870.67 870.70 0.0K
13:35 870.71 870.90 870.70 870.81 0.0K
13:36 870.84 870.96 870.84 870.96 0.0K
13:37 870.90 870.94 870.73 870.77 0.0K
13:38 870.77 870.87 870.76 870.87 0.0K
13:39 870.86 870.95 870.81 870.91 0.0K
13:40 870.91 870.93 870.86 870.88 0.0K
13:41 870.89 870.93 870.81 870.92 0.0K
13:42 870.93 871.03 870.93 871.02 0.0K
13:43 871.03 871.08 870.94 870.94 0.0K
13:44 870.92 870.96 870.81 870.96 0.0K
13:45 870.94 871.07 870.93 871.04 0.0K
13:46 871.03 871.10 871.01 871.09 0.0K
13:47 871.07 871.12 871.07 871.09 0.0K
13:48 871.07 871.14 870.95 871.03 0.0K
13:49 871.00 871.07 870.96 870.98 0.0K
13:50 871.00 871.13 870.96 871.12 0.0K
13:51 871.14 871.27 871.14 871.19 0.0K
13:52 871.22 871.50 871.22 871.49 0.0K
13:53 871.44 871.47 871.36 871.45 0.0K
13:54 871.42 871.42 871.21 871.21 0.0K
13:55 871.18 871.33 871.18 871.27 0.0K
13:56 871.23 871.39 871.23 871.33 0.0K
13:57 871.33 871.42 871.33 871.34 0.0K
13:58 871.32 871.32 871.17 871.18 0.0K
13:59 871.19 871.19 870.93 870.93 0.0K
14:00 870.90 870.92 870.73 870.78 0.0K
14:01 870.81 870.81 870.65 870.65 0.0K
14:02 870.63 870.68 870.62 870.66 0.0K
14:03 870.56 870.72 870.56 870.72 0.0K
14:04 870.72 870.82 870.63 870.74 0.0K
14:05 870.81 870.84 870.73 870.75 0.0K
14:06 870.77 870.84 870.70 870.81 0.0K
14:07 870.80 870.92 870.79 870.90 0.0K
14:08 870.90 870.91 870.87 870.88 0.0K
14:09 870.91 870.93 870.85 870.85 0.0K
14:10 870.86 870.94 870.81 870.81 0.0K
14:11 870.66 870.66 870.43 870.43 0.0K
14:12 870.45 870.63 870.44 870.50 0.0K
14:13 870.49 870.65 870.44 870.65 0.0K
14:14 870.65 870.65 870.61 870.65 0.0K
14:15 870.57 870.67 870.51 870.67 0.0K
14:16 870.69 870.80 870.66 870.77 0.0K
14:17 870.79 871.01 870.79 870.94 0.0K
14:18 870.96 870.96 870.85 870.92 0.0K
14:19 870.92 871.05 870.90 871.02 0.0K
14:20 871.01 871.01 870.84 870.84 0.0K
14:21 870.86 871.13 870.86 871.13 0.0K
14:22 871.11 871.17 870.97 871.12 0.0K
14:23 871.13 871.22 871.11 871.17 0.0K
14:24 871.10 871.10 870.96 871.02 0.0K
14:25 871.02 871.19 871.01 871.19 0.0K
14:26 871.18 871.18 871.10 871.16 0.0K
14:27 871.11 871.25 871.10 871.24 0.0K
14:28 871.44 871.67 871.40 871.67 0.0K
14:29 871.68 871.69 871.48 871.48 0.0K
14:30 871.47 871.47 871.20 871.35 0.0K
14:31 871.29 871.69 871.26 871.64 0.0K
14:32 871.57 871.57 870.94 871.13 0.0K
14:33 871.12 871.35 871.09 871.19 0.0K
14:34 871.20 871.52 871.20 871.50 0.0K
14:35 871.50 871.65 871.50 871.63 0.0K
14:36 871.65 871.85 871.65 871.85 0.0K
14:37 871.89 872.14 871.89 872.14 0.0K
14:38 872.13 872.59 872.12 872.59 0.0K
14:39 872.59 872.80 872.58 872.78 0.0K
14:40 872.81 872.88 872.62 872.62 0.0K
14:41 872.66 872.72 872.62 872.62 0.0K
14:42 872.61 872.68 872.43 872.44 0.0K
14:43 872.41 872.59 872.41 872.50 0.0K
14:44 872.43 872.67 872.34 872.65 0.0K
14:45 872.67 872.78 872.61 872.72 0.0K
14:46 872.74 872.74 872.44 872.44 0.0K
14:47 872.42 872.56 872.29 872.56 0.0K
14:48 872.60 872.79 872.60 872.79 0.0K
14:49 872.76 872.78 872.59 872.67 0.0K
14:50 872.71 872.81 872.55 872.55 0.0K
14:51 872.55 872.58 872.45 872.52 0.0K
14:52 872.48 872.55 872.32 872.50 0.0K
14:53 872.52 872.70 872.40 872.61 0.0K
14:54 872.63 872.82 872.51 872.51 0.0K
14:55 872.54 872.61 872.43 872.44 0.0K
14:56 872.45 872.73 872.42 872.71 0.0K
14:57 872.70 872.73 872.41 872.41 0.0K
14:58 872.42 872.72 872.42 872.72 0.0K
14:59 872.71 872.72 872.55 872.55 0.0K
15:00 872.57 872.70 872.46 872.57 0.0K
15:01 872.50 872.82 872.50 872.78 0.0K
15:02 872.79 872.90 872.79 872.90 0.0K
15:03 872.93 873.42 872.93 873.35 0.0K
15:04 873.36 873.36 873.14 873.15 0.0K
15:05 873.13 873.13 872.84 872.88 0.0K
15:06 872.83 872.91 872.80 872.88 0.0K
15:07 872.87 872.97 872.82 872.96 0.0K
15:08 872.99 873.03 872.96 872.96 0.0K
15:09 872.98 873.12 872.98 873.04 0.0K
15:10 873.04 873.13 873.02 873.04 0.0K
15:11 873.04 873.06 872.64 872.64 0.0K
15:12 872.63 872.95 872.63 872.95 0.0K
15:13 872.84 872.88 872.68 872.79 0.0K
15:14 872.81 872.95 872.72 872.79 0.0K
15:15 872.79 872.97 872.68 872.68 0.0K
15:16 872.64 872.64 872.32 872.47 0.0K
15:17 872.43 872.44 872.34 872.37 0.0K
15:18 872.37 872.40 872.28 872.30 0.0K
15:19 872.30 872.36 872.25 872.36 0.0K
15:20 872.34 872.36 872.30 872.34 0.0K
15:21 872.34 872.54 872.34 872.34 0.0K
15:22 872.35 872.52 872.35 872.50 0.0K
15:23 872.53 872.77 872.53 872.68 0.0K
15:24 872.70 872.70 872.49 872.54 0.0K
15:25 872.38 872.58 872.38 872.55 0.0K
15:26 872.57 872.57 872.30 872.35 0.0K
15:27 872.38 872.38 872.27 872.30 0.0K
15:28 872.30 872.43 872.25 872.43 0.0K
15:29 872.44 872.67 872.42 872.65 0.0K
15:30 872.70 873.81 872.70 873.81 0.0K
15:31 874.01 874.04 873.52 873.52 0.0K
15:32 873.58 873.88 873.50 873.85 0.0K
15:33 873.83 873.91 873.77 873.86 0.0K
15:34 873.87 874.04 873.78 873.91 0.0K
15:35 873.82 874.71 873.82 874.33 0.0K
15:36 874.37 874.56 874.07 874.16 0.0K
15:37 874.28 874.37 874.11 874.18 0.0K
15:38 874.13 874.23 874.02 874.05 0.0K
15:39 874.06 874.49 874.06 874.36 0.0K
15:40 874.41 874.56 874.25 874.25 0.0K
15:41 874.26 874.41 873.93 874.20 0.0K
15:42 874.20 874.29 874.12 874.23 0.0K
15:43 874.17 874.41 874.13 874.28 0.0K
15:44 874.25 874.30 874.10 874.10 0.0K
15:45 874.07 874.20 873.90 874.09 0.0K
15:46 874.07 874.12 873.64 873.73 0.0K
15:47 873.78 873.83 873.66 873.70 0.0K
15:48 873.72 873.75 873.53 873.72 0.0K
15:49 873.73 873.83 873.71 873.71 0.0K
15:50 873.60 873.67 873.48 873.53 0.0K
15:51 873.40 873.58 873.40 873.52 0.0K
15:52 873.48 873.51 873.45 873.46 0.0K
15:53 873.49 873.86 873.49 873.69 0.0K
15:54 873.69 873.77 873.64 873.66 0.0K
15:55 873.65 873.73 873.59 873.68 0.0K
15:56 873.72 873.82 873.55 873.82 0.0K
15:57 873.66 873.75 873.29 873.74 0.0K
15:58 873.71 873.87 873.71 873.87 0.0K
15:59 873.97 874.46 873.97 874.38 0.0K
16:00 874.46 874.74 873.73 873.88 0.0K
16:01 873.85 873.87 873.52 873.52 0.0K
16:02 873.60 873.60 873.19 873.22 0.0K
16:03 873.25 873.43 873.21 873.40 0.0K
16:04 873.41 873.58 873.37 873.51 0.0K
16:05 873.50 873.67 873.44 873.65 0.0K
16:06 873.61 873.63 873.29 873.37 0.0K
16:07 873.35 873.35 873.14 873.16 0.0K
16:08 873.16 873.44 873.16 873.37 0.0K
16:09 873.26 873.34 873.12 873.12 0.0K
16:10 873.14 873.32 873.05 873.26 0.0K
16:11 873.25 873.29 873.07 873.09 0.0K
16:12 873.10 873.10 872.76 872.76 0.0K
16:13 872.80 872.80 872.53 872.79 0.0K
16:14 872.76 872.86 872.73 872.73 0.0K
16:15 872.74 872.76 872.44 872.58 0.0K
16:16 872.58 872.93 872.58 872.89 0.0K
16:17 872.88 872.94 872.84 872.89 0.0K
16:18 872.84 873.08 872.84 872.99 0.0K
16:19 872.98 873.10 872.97 873.10 0.0K
16:20 873.02 873.02 872.77 872.81 0.0K
16:21 872.79 872.80 872.12 872.15 0.0K
16:22 872.10 872.15 872.05 872.05 0.0K
16:23 872.05 872.45 872.05 872.43 0.0K
16:24 872.47 872.47 872.12 872.20 0.0K
16:25 871.90 871.90 871.70 871.77 0.0K
16:26 871.76 871.88 871.76 871.77 0.0K
16:27 871.78 871.82 871.70 871.77 0.0K
16:28 871.78 871.78 871.69 871.72 0.0K
16:29 871.75 871.90 871.73 871.90 0.0K
16:30 871.89 871.93 871.83 871.92 0.0K
16:31 871.86 871.87 871.75 871.75 0.0K
16:32 871.76 871.76 871.55 871.58 0.0K
16:33 871.59 871.80 871.55 871.76 0.0K
16:34 871.76 871.76 871.51 871.56 0.0K
16:35 871.57 871.61 871.42 871.61 0.0K
16:36 871.60 871.69 871.58 871.68 0.0K
16:37 871.64 871.89 871.63 871.89 0.0K
16:38 871.92 872.14 871.81 872.08 0.0K
16:39 872.16 872.58 872.16 872.56 0.0K
16:40 872.56 872.56 872.24 872.42 0.0K
16:41 872.42 872.46 872.31 872.34 0.0K
16:42 872.34 872.44 872.27 872.37 0.0K
16:43 872.37 872.51 872.34 872.34 0.0K
16:44 872.35 872.37 872.18 872.18 0.0K
16:45 872.26 872.46 872.12 872.12 0.0K
16:46 872.07 872.59 872.07 872.59 0.0K
16:47 872.60 872.66 872.51 872.53 0.0K
16:48 872.51 872.53 872.36 872.36 0.0K
16:49 872.36 872.52 872.09 872.09 0.0K
16:50 872.11 872.16 872.01 872.12 0.0K
16:51 872.10 872.38 872.10 872.33 0.0K
16:52 872.35 872.39 872.28 872.28 0.0K
16:53 872.31 872.32 872.13 872.21 0.0K
16:54 872.23 872.27 872.18 872.20 0.0K
16:55 872.21 872.44 872.21 872.41 0.0K
16:56 872.36 872.37 872.00 872.14 0.0K
16:57 872.19 872.46 872.19 872.44 0.0K
16:58 872.52 872.52 872.36 872.37 0.0K
16:59 872.43 872.53 872.40 872.44 0.0K
17:00 872.47 872.69 872.47 872.60 0.0K
17:01 872.60 872.87 872.53 872.87 0.0K
17:02 872.86 872.86 872.51 872.53 0.0K
17:03 872.55 872.59 872.54 872.56 0.0K
17:04 872.56 872.71 872.53 872.66 0.0K
17:05 872.66 872.71 872.52 872.53 0.0K
17:06 872.61 872.66 872.55 872.57 0.0K
17:07 872.52 872.71 872.52 872.71 0.0K
17:08 872.69 872.75 872.60 872.65 0.0K
17:09 872.65 872.75 872.51 872.60 0.0K
17:10 872.63 872.63 872.42 872.46 0.0K
17:11 872.45 872.56 872.43 872.48 0.0K
17:12 872.47 872.52 872.34 872.52 0.0K
17:13 872.53 872.64 872.48 872.64 0.0K
17:14 872.63 872.66 872.32 872.38 0.0K
17:15 872.55 872.55 872.30 872.45 0.0K
17:16 872.55 872.67 872.47 872.65 0.0K
17:17 872.62 872.79 872.62 872.79 0.0K
17:18 872.76 872.85 872.76 872.76 0.0K
17:19 872.78 872.86 872.78 872.86 0.0K
17:20 872.91 872.91 872.81 872.86 0.0K
17:21 872.86 872.89 872.69 872.76 0.0K
17:22 872.78 872.79 872.76 872.78 0.0K
17:23 872.80 872.92 872.80 872.80 0.0K
17:24 872.77 872.84 872.76 872.76 0.0K
17:29 872.79 873.27 872.78 872.78 0.0K
17:30 872.78 872.78 872.78 872.78 0.0K
날짜 시가 고가 저가 종가 거래량
2025-09-28 873.01 874.74 865.25 872.78 0.0M
2025-09-26 873.01 874.74 865.25 872.78 0.0M
2025-09-25 882.55 882.94 871.12 871.12 0.0M
2025-09-24 892.20 893.49 880.80 882.13 0.0M
2025-09-23 885.68 893.94 884.13 890.28 0.0M
2025-09-22 886.78 889.39 882.93 884.25 0.0M
2025-09-19 883.49 891.14 880.91 884.67 0.0M
2025-09-18 879.58 886.55 875.81 885.41 0.0M
2025-09-17 876.12 879.10 871.96 877.07 0.0M
2025-09-16 878.36 878.68 870.34 872.18 0.0M
2025-09-15 878.13 881.67 875.37 879.06 0.0M
2025-09-12 882.66 883.17 874.99 876.27 0.0M
2025-09-11 879.56 884.51 878.92 883.08 0.0M
2025-09-10 885.55 887.38 880.63 881.09 0.0M
2025-09-09 876.20 882.68 875.95 881.21 0.0M
2025-09-08 875.42 876.57 872.33 875.53 0.0M
2025-09-05 873.61 879.48 871.04 875.16 0.0M
2025-09-04 851.89 866.68 851.23 863.86 0.0M
2025-09-03 851.87 856.66 850.46 851.82 0.0M
2025-09-02 859.50 859.52 846.39 846.64 0.0M
2025-09-01 856.87 861.95 856.53 861.95 0.0M
2025-08-29 854.15 859.90 853.38 856.77 0.0M
2025-08-28 862.28 865.27 856.43 859.02 0.0M
2025-08-27 857.02 862.17 854.44 860.22 0.0M
2025-08-26 859.22 860.73 857.24 858.17 0.0M
2025-08-25 858.05 861.23 856.01 860.06 0.0M
2025-08-22 851.17 863.95 850.35 861.98 0.0M
2025-08-21 850.15 852.34 848.35 851.07 0.0M
2025-08-20 846.25 851.09 845.64 850.04 0.0M
2025-08-19 850.29 853.32 848.42 850.33 0.0M
2025-08-18 848.44 848.49 842.44 845.64 0.0M
2025-08-15 843.10 847.56 842.91 846.54 0.0M
2025-08-14 840.05 841.55 838.61 840.19 0.0M
2025-08-13 835.16 840.66 835.16 839.91 0.0M
2025-08-12 832.85 834.54 829.54 834.31 0.0M
2025-08-11 833.52 834.19 827.73 830.65 0.0M
2025-08-08 832.31 834.48 829.16 830.74 0.0M
2025-08-07 828.04 834.52 827.49 831.06 0.0M
2025-08-06 831.83 832.22 826.42 827.96 0.0M
2025-08-05 833.08 833.67 828.82 829.81 0.0M
2025-08-04 826.69 832.96 823.89 831.49 0.0M
2025-08-01 826.13 826.58 816.22 820.68 0.0M
2025-07-31 831.88 835.35 829.21 831.41 0.0M
2025-07-30 834.19 838.99 828.04 829.58 0.0M
2025-07-29 837.56 871.18 834.89 837.74 0.0M
2025-07-28 847.83 850.04 836.52 838.05 0.0M
2025-07-25 834.52 841.27 827.95 840.68 0.0M
2025-07-24 840.54 842.43 832.09 833.42 0.0M
2025-07-23 852.88 852.90 830.96 835.56 0.0M
2025-07-22 845.10 849.52 843.17 848.70 0.0M
2025-07-21 847.63 849.60 842.54 846.38 0.0M
2025-07-18 845.02 850.35 843.80 847.80 0.0M
2025-07-17 827.59 836.26 827.12 835.93 0.0M
2025-07-16 819.78 827.13 818.05 819.71 0.0M
2025-07-15 833.71 836.82 820.82 822.54 0.0M
2025-07-14 835.51 841.11 833.61 840.26 0.0M
2025-07-11 849.18 849.23 840.40 841.80 0.0M
2025-07-10 848.23 855.66 847.64 851.04 0.0M
2025-07-09 854.03 857.94 844.34 845.64 0.0M
2025-07-08 857.18 857.83 849.71 854.04 0.0M
2025-07-07 853.50 859.06 852.42 858.24 0.0M
2025-07-04 849.05 852.91 847.22 852.77 0.0M
2025-07-03 851.66 853.06 846.88 852.97 0.0M
2025-07-02 851.69 855.75 848.48 850.79 0.0M
2025-07-01 849.61 851.60 842.89 850.15 0.0M
2025-06-30 856.46 858.46 845.23 849.02 0.0M
2025-06-27 847.22 854.19 846.51 852.56 0.0M
2025-06-26 850.06 852.28 840.77 842.01 0.0M
2025-06-25 858.47 861.07 849.79 850.13 0.0M
2025-06-24 859.81 862.98 857.57 857.81 0.0M
2025-06-23 841.66 849.21 837.91 847.72 0.0M
2025-06-20 848.35 848.51 843.57 843.89 0.0M
2025-06-19 850.20 853.62 846.69 848.41 0.0M
2025-06-18 857.48 859.17 851.39 854.59 0.0M
2025-06-17 861.04 862.66 852.97 857.92 0.0M
2025-06-16 857.07 866.86 855.07 865.21 0.0M
2025-06-13 858.40 860.48 854.74 854.74 0.0M
2025-06-12 869.16 874.02 866.49 869.00 0.0M
2025-06-11 877.25 879.94 871.54 871.54 0.0M
2025-06-10 885.60 886.94 877.41 878.28 0.0M
2025-06-09 887.74 889.09 884.47 886.17 0.0M
2025-06-07 887.45 887.69 887.69 887.69 0.0M
2025-06-06 887.45 890.71 886.76 887.69 0.0M
2025-06-05 889.47 893.33 886.05 889.58 0.0M
2025-06-04 883.92 891.36 883.86 890.02 0.0M
2025-06-03 880.49 881.93 874.38 878.59 0.0M
2025-06-02 874.09 881.51 872.62 879.73 0.0M
2025-05-30 887.53 887.53 876.96 877.72 0.0M
2025-05-29 891.31 893.00 891.28 892.68 0.0M
2025-05-28 895.85 901.10 891.21 891.27 0.0M
2025-05-27 897.43 900.33 893.44 896.30 0.0M
2025-05-26 898.22 901.73 895.04 896.01 0.0M
2025-05-23 895.87 899.73 880.34 891.35 0.0M
2025-05-22 895.51 899.20 890.23 894.31 0.0M
2025-05-21 892.89 899.39 889.52 898.38 0.0M
2025-05-20 882.41 891.15 879.99 891.09 0.0M
2025-05-19 873.60 880.69 868.36 879.47 0.0M
2025-05-16 873.20 878.69 871.84 875.51 0.0M
2025-05-15 859.58 871.97 858.66 871.80 0.0M
2025-05-14 868.50 873.03 862.03 862.94 0.0M
2025-05-13 871.83 875.33 868.39 871.00 0.0M
2025-05-12 865.23 871.67 860.90 870.74 0.0M
2025-05-09 859.46 862.57 855.19 855.19 0.0M
2025-05-08 857.46 859.93 851.75 854.71 0.0M
2025-05-07 858.86 860.02 852.38 858.01 0.0M
2025-05-06 858.16 860.63 852.73 860.36 0.0M
2025-05-05 853.71 858.39 852.20 856.71 0.0M
2025-05-02 855.49 857.77 850.88 854.43 0.0M
2025-05-01 850.83 850.92 847.49 847.95 0.0M
2025-04-30 845.69 850.05 844.17 850.02 0.0M
2025-04-29 835.83 839.50 832.64 837.82 0.0M
2025-04-28 834.30 837.35 828.24 835.52 0.0M
2025-04-25 831.90 836.56 827.87 833.31 0.0M
2025-04-24 836.79 837.83 819.16 826.75 0.0M
2025-04-23 853.01 856.91 843.89 850.83 0.0M
2025-04-22 833.29 845.36 828.89 843.21 0.0M
2025-04-17 830.17 835.15 822.48 833.65 0.0M
2025-04-16 826.24 831.59 821.25 831.59 0.0M
2025-04-15 818.70 832.34 816.93 829.65 0.0M
2025-04-14 798.64 815.51 796.59 814.69 0.0M
2025-04-11 793.44 796.14 773.66 783.28 0.0M
2025-04-10 783.71 821.64 783.42 801.71 0.0M
2025-04-09 774.20 779.75 755.91 766.98 0.0M
2025-04-08 793.12 812.55 782.37 803.41 0.0M
2025-04-07 797.87 822.45 753.10 785.49 0.0M
2025-04-04 850.30 861.32 815.28 821.30 0.0M
2025-04-03 880.65 881.63 852.65 857.25 0.0M
2025-04-02 890.91 892.75 879.92 888.03 0.0M
2025-04-01 885.94 895.41 884.17 894.88 0.0M
2025-03-31 867.29 881.41 865.25 878.06 0.0M
2025-03-28 871.80 879.81 871.13 874.94 0.0M
2025-03-27 879.28 879.28 870.82 871.49 0.0M
2025-03-26 889.23 889.81 881.79 882.50 0.0M
2025-03-25 886.05 892.71 883.12 887.97 0.0M
2025-03-24 886.09 886.82 877.19 882.82 0.0M
2025-03-21 880.82 883.96 876.05 883.95 0.0M
2025-03-20 879.19 882.67 870.55 880.31 0.0M
2025-03-19 876.47 880.97 875.19 876.71 0.0M
2025-03-18 879.64 882.76 876.77 882.73 0.0M
2025-03-17 873.70 881.58 872.52 878.14 0.0M
2025-03-14 865.47 878.08 864.13 876.46 0.0M
2025-03-13 862.73 868.83 859.67 863.99 0.0M
2025-03-12 866.78 871.21 856.12 861.13 0.0M
2025-03-11 875.61 880.67 859.59 862.38 0.0M
2025-03-10 879.60 883.13 875.00 875.29 0.0M
2025-03-07 869.91 880.49 867.43 877.22 0.0M
2025-03-06 883.29 883.34 867.59 873.43 0.0M
2025-03-05 862.30 872.09 861.50 869.00 0.0M
2025-03-04 879.69 880.14 860.43 860.43 0.0M
2025-03-03 870.10 888.61 869.26 885.69 0.0M
2025-02-28 867.19 870.24 863.16 865.60 0.0M
2025-02-27 870.74 876.55 870.69 872.27 0.0M
2025-02-26 871.06 877.38 870.09 875.90 0.0M
2025-02-25 866.81 874.02 865.13 870.92 0.0M
2025-02-24 867.55 872.78 865.24 868.24 0.0M
2025-02-21 866.88 872.12 865.56 870.59 0.0M
2025-02-20 864.04 869.51 864.04 869.07 0.0M
2025-02-19 866.92 873.01 857.33 861.05 0.0M
2025-02-18 869.33 870.86 864.96 869.12 0.0M
2025-02-17 864.51 870.49 863.67 868.38 0.0M
2025-02-14 864.70 868.25 861.96 864.85 0.0M
2025-02-13 860.81 865.83 854.73 865.39 0.0M
2025-02-12 862.10 862.67 854.85 860.00 0.0M
2025-02-11 855.60 859.46 854.98 857.00 0.0M
2025-02-10 851.14 861.60 849.36 856.15 0.0M
2025-02-07 848.63 851.34 846.51 849.20 0.0M
2025-02-06 845.76 851.86 845.27 849.09 0.0M
2025-02-05 835.95 842.96 830.60 842.95 0.0M
2025-02-04 835.92 838.02 830.51 836.93 0.0M
2025-02-03 822.17 834.65 820.87 834.64 0.0M
2025-01-31 829.28 835.08 824.97 834.87 0.0M
2025-01-30 812.99 833.74 812.99 829.41 0.0M
2025-01-29 807.39 818.35 806.75 813.15 0.0M
2025-01-28 807.19 809.67 804.09 805.36 0.0M
2025-01-27 796.83 810.56 796.82 809.12 0.0M
2025-01-24 829.71 832.17 803.19 804.79 0.0M
2025-01-23 825.48 834.36 824.98 834.00 0.0M
2025-01-22 826.06 828.76 824.02 826.34 0.0M
2025-01-21 816.62 823.31 815.89 822.73 0.0M
2025-01-20 816.19 821.69 814.51 819.79 0.0M
2025-01-17 807.51 816.04 806.24 815.31 0.0M
2025-01-16 804.66 806.80 795.61 806.49 0.0M
2025-01-15 792.55 808.69 792.51 807.95 0.0M
2025-01-14 788.49 792.47 786.39 790.37 0.0M
2025-01-13 789.51 789.51 779.54 783.68 0.0M
2025-01-10 798.51 798.92 791.09 792.54 0.0M
2025-01-09 799.34 801.92 798.51 798.68 0.0M
2025-01-08 804.17 806.16 794.96 799.02 0.0M
2025-01-07 800.72 806.86 793.21 804.80 0.0M
2025-01-03 797.10 798.32 793.16 793.42 0.0M
2025-01-02 786.18 798.50 785.71 797.00 0.0M