OBX Basic Materials NR (OBMN)

OBMN
🏛️ 노르웨이 →
162.26
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:00 163.48 163.48 163.00 163.15 0.0K
09:01 162.98 163.00 162.88 163.00 0.0K
09:02 163.02 163.22 163.02 163.22 0.0K
09:03 163.43 163.62 163.43 163.62 0.0K
09:04 163.62 163.62 163.56 163.57 0.0K
09:05 163.40 163.41 163.26 163.41 0.0K
09:06 163.46 163.46 163.43 163.43 0.0K
09:07 163.34 163.49 163.34 163.49 0.0K
09:08 163.51 163.57 163.45 163.57 0.0K
09:09 163.61 163.61 163.53 163.53 0.0K
09:10 163.40 163.40 163.36 163.39 0.0K
09:11 163.39 163.52 163.34 163.49 0.0K
09:12 163.49 163.49 163.42 163.42 0.0K
09:13 163.42 163.42 163.34 163.34 0.0K
09:14 163.29 163.29 163.23 163.23 0.0K
09:15 163.18 163.28 163.18 163.27 0.0K
09:16 163.31 163.31 163.23 163.23 0.0K
09:17 163.22 163.23 163.22 163.23 0.0K
09:18 163.12 163.16 163.09 163.16 0.0K
09:19 163.12 163.16 163.12 163.14 0.0K
09:20 163.12 163.14 163.12 163.14 0.0K
09:21 163.14 163.23 163.14 163.23 0.0K
09:22 163.23 163.23 163.18 163.20 0.0K
09:23 163.20 163.23 163.18 163.18 0.0K
09:24 163.17 163.34 163.17 163.34 0.0K
09:25 163.26 163.26 163.13 163.13 0.0K
09:26 163.13 163.14 163.10 163.10 0.0K
09:27 163.07 163.10 163.07 163.08 0.0K
09:28 163.12 163.17 163.09 163.17 0.0K
09:29 163.24 163.24 163.18 163.19 0.0K
09:30 163.19 163.32 163.19 163.28 0.0K
09:31 163.24 163.24 163.23 163.23 0.0K
09:32 163.21 163.21 163.03 163.08 0.0K
09:33 163.06 163.07 163.06 163.06 0.0K
09:34 163.10 163.11 163.07 163.11 0.0K
09:35 163.11 163.18 163.11 163.16 0.0K
09:36 163.21 163.21 163.17 163.17 0.0K
09:37 163.19 163.22 163.19 163.22 0.0K
09:38 163.22 163.31 163.22 163.31 0.0K
09:39 163.31 163.36 163.31 163.36 0.0K
09:40 163.38 163.38 163.34 163.37 0.0K
09:41 163.33 163.33 163.31 163.31 0.0K
09:42 163.33 163.33 163.28 163.32 0.0K
09:43 163.27 163.28 163.27 163.28 0.0K
09:44 163.32 163.34 163.32 163.34 0.0K
09:45 163.31 163.32 163.27 163.27 0.0K
09:46 163.20 163.20 163.18 163.18 0.0K
09:47 163.18 163.21 163.18 163.21 0.0K
09:48 163.22 163.22 163.20 163.20 0.0K
09:49 163.20 163.22 163.20 163.22 0.0K
09:50 163.22 163.25 163.22 163.25 0.0K
09:51 163.23 163.23 163.20 163.20 0.0K
09:52 163.25 163.25 163.25 163.25 0.0K
09:53 163.20 163.20 163.15 163.19 0.0K
09:54 163.14 163.14 163.00 163.03 0.0K
09:55 163.03 163.05 163.03 163.05 0.0K
09:56 163.05 163.08 163.05 163.08 0.0K
09:57 163.09 163.10 163.09 163.10 0.0K
09:58 163.12 163.18 163.12 163.18 0.0K
09:59 163.17 163.17 163.17 163.17 0.0K
10:00 163.17 163.17 163.09 163.09 0.0K
10:01 163.09 163.09 163.09 163.09 0.0K
10:02 163.09 163.09 162.97 162.97 0.0K
10:03 162.97 162.99 162.96 162.99 0.0K
10:04 162.93 162.93 162.88 162.88 0.0K
10:05 162.88 162.88 162.88 162.88 0.0K
10:06 162.87 162.89 162.87 162.89 0.0K
10:07 162.89 162.89 162.87 162.88 0.0K
10:08 162.88 162.91 162.88 162.89 0.0K
10:09 162.89 162.89 162.83 162.83 0.0K
10:10 162.83 162.83 162.72 162.72 0.0K
10:11 162.76 162.76 162.74 162.76 0.0K
10:12 162.76 162.76 162.72 162.73 0.0K
10:13 162.73 162.73 162.59 162.59 0.0K
10:14 162.52 162.52 162.49 162.49 0.0K
10:15 162.47 162.47 162.41 162.46 0.0K
10:16 162.46 162.47 162.40 162.47 0.0K
10:17 162.47 162.47 162.40 162.40 0.0K
10:18 162.39 162.42 162.39 162.40 0.0K
10:19 162.42 162.43 162.42 162.43 0.0K
10:20 162.34 162.34 162.34 162.34 0.0K
10:21 162.39 162.40 162.37 162.40 0.0K
10:22 162.40 162.42 162.40 162.41 0.0K
10:23 162.41 162.48 162.41 162.48 0.0K
10:24 162.48 162.48 162.48 162.48 0.0K
10:25 162.48 162.48 162.45 162.45 0.0K
10:26 162.49 162.53 162.49 162.50 0.0K
10:27 162.50 162.53 162.50 162.53 0.0K
10:28 162.53 162.53 162.53 162.53 0.0K
10:29 162.53 162.53 162.50 162.50 0.0K
10:30 162.61 162.61 162.56 162.56 0.0K
10:31 162.56 162.60 162.56 162.59 0.0K
10:32 162.62 162.65 162.62 162.65 0.0K
10:33 162.63 162.64 162.63 162.64 0.0K
10:34 162.64 162.64 162.64 162.64 0.0K
10:35 162.64 162.64 162.61 162.61 0.0K
10:36 162.60 162.72 162.60 162.72 0.0K
10:37 162.74 162.74 162.73 162.73 0.0K
10:38 162.73 162.82 162.72 162.82 0.0K
10:39 162.78 162.78 162.74 162.74 0.0K
10:40 162.74 162.75 162.68 162.75 0.0K
10:41 162.75 162.75 162.64 162.64 0.0K
10:42 162.71 162.76 162.71 162.71 0.0K
10:43 162.74 162.74 162.74 162.74 0.0K
10:44 162.79 162.82 162.79 162.82 0.0K
10:45 162.82 162.82 162.78 162.78 0.0K
10:46 162.78 162.78 162.78 162.78 0.0K
10:47 162.78 162.79 162.77 162.79 0.0K
10:48 162.79 162.79 162.79 162.79 0.0K
10:49 162.84 162.85 162.84 162.85 0.0K
10:50 162.85 162.85 162.85 162.85 0.0K
10:51 162.85 162.86 162.81 162.81 0.0K
10:52 162.80 162.80 162.80 162.80 0.0K
10:53 162.80 162.80 162.78 162.78 0.0K
10:54 162.75 162.80 162.75 162.80 0.0K
10:55 162.80 162.85 162.80 162.85 0.0K
10:56 162.89 162.89 162.89 162.89 0.0K
10:57 162.89 162.89 162.87 162.87 0.0K
10:58 162.86 162.86 162.86 162.86 0.0K
10:59 162.81 162.81 162.81 162.81 0.0K
11:00 162.81 162.81 162.81 162.81 0.0K
11:01 162.81 162.81 162.81 162.81 0.0K
11:02 162.81 162.81 162.81 162.81 0.0K
11:03 162.83 162.84 162.83 162.84 0.0K
11:04 162.89 162.89 162.89 162.89 0.0K
11:05 162.92 162.92 162.91 162.91 0.0K
11:06 162.91 162.96 162.91 162.96 0.0K
11:07 162.96 162.98 162.96 162.98 0.0K
11:08 162.98 163.08 162.98 163.08 0.0K
11:09 163.11 163.12 163.09 163.12 0.0K
11:10 163.11 163.11 163.09 163.09 0.0K
11:11 163.09 163.09 163.09 163.09 0.0K
11:12 163.16 163.16 163.11 163.11 0.0K
11:13 163.11 163.11 163.09 163.09 0.0K
11:14 163.09 163.12 163.09 163.12 0.0K
11:15 163.10 163.13 163.10 163.13 0.0K
11:16 163.12 163.12 163.10 163.10 0.0K
11:17 163.10 163.10 163.10 163.10 0.0K
11:18 163.10 163.16 163.10 163.16 0.0K
11:19 163.16 163.19 163.16 163.19 0.0K
11:20 163.19 163.19 163.19 163.19 0.0K
11:21 163.19 163.19 163.18 163.19 0.0K
11:22 163.19 163.20 163.19 163.20 0.0K
11:23 163.18 163.21 163.18 163.21 0.0K
11:24 163.21 163.21 163.19 163.19 0.0K
11:25 163.19 163.21 163.19 163.19 0.0K
11:26 163.21 163.22 163.21 163.22 0.0K
11:27 163.22 163.22 163.22 163.22 0.0K
11:28 163.22 163.22 163.22 163.22 0.0K
11:29 163.22 163.22 163.22 163.22 0.0K
11:30 163.22 163.22 163.17 163.18 0.0K
11:31 163.17 163.17 163.11 163.11 0.0K
11:32 163.11 163.15 163.11 163.15 0.0K
11:33 163.15 163.15 163.15 163.15 0.0K
11:34 163.15 163.15 163.14 163.14 0.0K
11:35 163.14 163.14 163.13 163.13 0.0K
11:36 163.13 163.13 163.13 163.13 0.0K
11:37 163.13 163.13 163.05 163.05 0.0K
11:38 163.05 163.05 162.99 162.99 0.0K
11:39 162.99 162.99 162.99 162.99 0.0K
11:40 162.99 162.99 162.95 162.95 0.0K
11:41 162.95 162.95 162.95 162.95 0.0K
11:42 162.95 162.95 162.93 162.93 0.0K
11:43 162.95 162.95 162.95 162.95 0.0K
11:44 162.95 162.95 162.95 162.95 0.0K
11:45 162.95 162.95 162.94 162.94 0.0K
11:46 162.94 162.95 162.94 162.95 0.0K
11:47 162.95 162.95 162.95 162.95 0.0K
11:48 162.95 162.97 162.95 162.95 0.0K
11:49 162.95 162.95 162.94 162.94 0.0K
11:50 162.95 162.95 162.94 162.94 0.0K
11:51 162.94 162.99 162.94 162.99 0.0K
11:52 162.99 162.99 162.99 162.99 0.0K
11:53 162.98 162.98 162.98 162.98 0.0K
11:54 162.97 162.97 162.97 162.97 0.0K
11:55 162.97 162.97 162.97 162.97 0.0K
11:56 162.97 162.97 162.97 162.97 0.0K
11:57 163.02 163.03 163.02 163.03 0.0K
11:58 163.03 163.03 163.01 163.02 0.0K
11:59 163.02 163.02 163.02 163.02 0.0K
12:00 163.02 163.02 162.94 162.94 0.0K
12:01 162.94 162.94 162.89 162.89 0.0K
12:02 162.89 162.89 162.88 162.88 0.0K
12:03 162.82 162.84 162.82 162.84 0.0K
12:04 162.83 162.83 162.83 162.83 0.0K
12:05 162.83 162.83 162.83 162.83 0.0K
12:06 162.83 162.84 162.83 162.84 0.0K
12:07 162.84 162.84 162.84 162.84 0.0K
12:08 162.84 162.84 162.84 162.84 0.0K
12:09 162.86 162.89 162.86 162.89 0.0K
12:10 162.87 162.90 162.87 162.90 0.0K
12:11 162.90 162.90 162.90 162.90 0.0K
12:12 162.90 162.90 162.90 162.90 0.0K
12:13 162.90 162.90 162.89 162.89 0.0K
12:14 162.89 162.89 162.89 162.89 0.0K
12:15 162.89 162.91 162.89 162.91 0.0K
12:16 162.91 162.91 162.91 162.91 0.0K
12:17 162.90 162.90 162.90 162.90 0.0K
12:18 162.90 162.90 162.88 162.88 0.0K
12:19 162.89 162.89 162.88 162.88 0.0K
12:20 162.88 162.88 162.88 162.88 0.0K
12:21 162.88 162.88 162.87 162.87 0.0K
12:22 162.87 162.87 162.81 162.81 0.0K
12:23 162.81 162.81 162.80 162.81 0.0K
12:24 162.81 162.81 162.81 162.81 0.0K
12:25 162.87 162.87 162.86 162.86 0.0K
12:26 162.85 162.85 162.84 162.84 0.0K
12:27 162.84 162.84 162.84 162.84 0.0K
12:28 162.84 162.84 162.84 162.84 0.0K
12:29 162.83 162.83 162.83 162.83 0.0K
12:30 162.83 162.85 162.83 162.85 0.0K
12:31 162.85 162.88 162.85 162.88 0.0K
12:32 162.89 162.89 162.89 162.89 0.0K
12:33 162.88 162.88 162.88 162.88 0.0K
12:34 162.88 162.94 162.88 162.94 0.0K
12:35 162.94 162.94 162.94 162.94 0.0K
12:36 162.94 162.95 162.94 162.95 0.0K
12:37 162.95 162.98 162.95 162.98 0.0K
12:38 162.97 163.03 162.97 163.03 0.0K
12:39 163.03 163.03 163.03 163.03 0.0K
12:40 163.02 163.03 163.02 163.03 0.0K
12:41 163.03 163.03 163.03 163.03 0.0K
12:42 163.03 163.03 162.98 162.98 0.0K
12:43 162.98 162.98 162.98 162.98 0.0K
12:44 163.00 163.00 163.00 163.00 0.0K
12:45 163.00 163.00 162.98 163.00 0.0K
12:46 163.00 163.00 162.95 162.95 0.0K
12:47 162.95 162.95 162.95 162.95 0.0K
12:48 162.95 163.00 162.95 163.00 0.0K
12:49 163.00 163.00 163.00 163.00 0.0K
12:50 163.00 163.00 162.97 162.99 0.0K
12:51 162.99 162.99 162.99 162.99 0.0K
12:52 162.99 162.99 162.99 162.99 0.0K
12:53 162.99 163.02 162.99 163.02 0.0K
12:54 163.02 163.07 163.02 163.07 0.0K
12:55 163.07 163.07 163.04 163.04 0.0K
12:56 163.04 163.04 163.02 163.02 0.0K
12:57 163.02 163.02 163.01 163.01 0.0K
12:58 163.01 163.01 163.01 163.01 0.0K
12:59 163.01 163.01 163.01 163.01 0.0K
13:00 163.01 163.01 162.99 162.99 0.0K
13:01 162.99 162.99 162.99 162.99 0.0K
13:02 162.99 162.99 162.95 162.95 0.0K
13:03 162.98 162.98 162.98 162.98 0.0K
13:04 163.01 163.02 163.01 163.02 0.0K
13:05 163.02 163.02 162.99 162.99 0.0K
13:06 162.99 162.99 162.99 162.99 0.0K
13:07 163.01 163.01 162.99 162.99 0.0K
13:08 162.92 162.92 162.92 162.92 0.0K
13:09 162.92 162.92 162.92 162.92 0.0K
13:10 162.93 162.93 162.89 162.89 0.0K
13:11 162.89 162.89 162.89 162.89 0.0K
13:12 162.89 162.89 162.85 162.85 0.0K
13:13 162.84 162.84 162.81 162.81 0.0K
13:14 162.81 162.86 162.81 162.86 0.0K
13:15 162.86 162.87 162.86 162.87 0.0K
13:16 162.87 162.87 162.86 162.86 0.0K
13:17 162.83 162.86 162.83 162.86 0.0K
13:18 162.82 162.82 162.81 162.81 0.0K
13:19 162.77 162.79 162.77 162.78 0.0K
13:20 162.77 162.77 162.77 162.77 0.0K
13:21 162.75 162.75 162.75 162.75 0.0K
13:22 162.75 162.75 162.75 162.75 0.0K
13:23 162.76 162.76 162.68 162.68 0.0K
13:24 162.64 162.65 162.64 162.64 0.0K
13:25 162.64 162.64 162.64 162.64 0.0K
13:26 162.64 162.64 162.62 162.62 0.0K
13:27 162.62 162.62 162.59 162.59 0.0K
13:28 162.60 162.60 162.57 162.57 0.0K
13:29 162.57 162.58 162.57 162.58 0.0K
13:30 162.58 162.63 162.58 162.63 0.0K
13:31 162.63 162.65 162.63 162.65 0.0K
13:32 162.65 162.65 162.62 162.62 0.0K
13:33 162.62 162.62 162.62 162.62 0.0K
13:34 162.62 162.62 162.62 162.62 0.0K
13:35 162.62 162.62 162.61 162.61 0.0K
13:36 162.61 162.68 162.61 162.68 0.0K
13:37 162.66 162.66 162.66 162.66 0.0K
13:38 162.64 162.64 162.63 162.63 0.0K
13:39 162.63 162.66 162.63 162.66 0.0K
13:40 162.63 162.70 162.63 162.70 0.0K
13:41 162.63 162.63 162.61 162.61 0.0K
13:42 162.59 162.59 162.54 162.54 0.0K
13:43 162.54 162.54 162.54 162.54 0.0K
13:44 162.54 162.54 162.54 162.54 0.0K
13:45 162.54 162.54 162.54 162.54 0.0K
13:46 162.54 162.54 162.34 162.34 0.0K
13:47 162.35 162.38 162.35 162.38 0.0K
13:48 162.38 162.40 162.38 162.39 0.0K
13:49 162.32 162.32 162.32 162.32 0.0K
13:50 162.32 162.35 162.32 162.35 0.0K
13:51 162.33 162.36 162.33 162.36 0.0K
13:52 162.39 162.41 162.39 162.41 0.0K
13:53 162.34 162.34 162.34 162.34 0.0K
13:54 162.35 162.44 162.35 162.44 0.0K
13:55 162.42 162.43 162.42 162.43 0.0K
13:56 162.45 162.45 162.45 162.45 0.0K
13:57 162.45 162.51 162.45 162.51 0.0K
13:58 162.47 162.50 162.47 162.50 0.0K
13:59 162.50 162.50 162.50 162.50 0.0K
14:00 162.43 162.60 162.43 162.60 0.0K
14:01 162.60 162.60 162.60 162.60 0.0K
14:02 162.60 162.65 162.60 162.62 0.0K
14:03 162.62 162.62 162.62 162.62 0.0K
14:04 162.62 162.66 162.62 162.66 0.0K
14:05 162.63 162.65 162.63 162.65 0.0K
14:06 162.62 162.65 162.62 162.65 0.0K
14:07 162.65 162.65 162.55 162.55 0.0K
14:08 162.58 162.58 162.55 162.55 0.0K
14:09 162.65 162.67 162.65 162.67 0.0K
14:10 162.67 162.68 162.65 162.68 0.0K
14:11 162.69 162.69 162.66 162.66 0.0K
14:12 162.72 162.96 162.72 162.91 0.0K
14:13 162.91 163.04 162.91 163.04 0.0K
14:14 163.04 163.07 162.93 162.93 0.0K
14:15 162.92 162.95 162.92 162.92 0.0K
14:16 162.95 162.95 162.80 162.80 0.0K
14:17 162.80 162.80 162.79 162.80 0.0K
14:18 162.81 163.00 162.81 163.00 0.0K
14:19 163.02 163.02 163.00 163.02 0.0K
14:20 163.02 163.08 163.01 163.01 0.0K
14:21 163.18 163.27 163.18 163.27 0.0K
14:22 163.30 163.30 163.15 163.15 0.0K
14:23 163.22 163.26 163.22 163.26 0.0K
14:24 163.32 163.44 163.32 163.44 0.0K
14:25 163.49 163.53 163.47 163.47 0.0K
14:26 163.46 163.50 163.43 163.43 0.0K
14:27 163.35 163.52 163.35 163.50 0.0K
14:28 163.50 163.66 163.50 163.66 0.0K
14:29 163.54 163.58 163.50 163.58 0.0K
14:30 163.48 163.65 163.48 163.63 0.0K
14:31 163.60 163.70 163.53 163.53 0.0K
14:32 163.58 163.68 163.58 163.68 0.0K
14:33 163.64 163.64 163.59 163.64 0.0K
14:34 163.64 163.64 163.56 163.56 0.0K
14:35 163.56 163.74 163.56 163.74 0.0K
14:36 163.57 163.57 163.56 163.56 0.0K
14:37 163.53 163.61 163.53 163.61 0.0K
14:38 163.65 163.68 163.57 163.65 0.0K
14:39 163.65 163.65 163.65 163.65 0.0K
14:40 163.55 163.55 163.49 163.49 0.0K
14:41 163.49 163.61 163.49 163.54 0.0K
14:42 163.57 163.58 163.49 163.53 0.0K
14:43 163.55 163.55 163.38 163.38 0.0K
14:44 163.36 163.36 163.29 163.29 0.0K
14:45 163.30 163.30 163.24 163.29 0.0K
14:46 163.29 163.31 163.23 163.23 0.0K
14:47 163.25 163.25 163.19 163.19 0.0K
14:48 163.16 163.26 163.16 163.25 0.0K
14:49 163.27 163.29 163.21 163.21 0.0K
14:50 163.20 163.20 163.06 163.06 0.0K
14:51 163.06 163.13 163.06 163.09 0.0K
14:52 163.09 163.14 163.09 163.14 0.0K
14:53 163.09 163.09 163.09 163.09 0.0K
14:54 163.11 163.11 163.11 163.11 0.0K
14:55 163.21 163.31 163.21 163.29 0.0K
14:56 163.29 163.37 163.29 163.30 0.0K
14:57 163.33 163.35 163.33 163.33 0.0K
14:58 163.35 163.40 163.35 163.40 0.0K
14:59 163.35 163.35 163.30 163.30 0.0K
15:00 163.30 163.34 163.30 163.34 0.0K
15:01 163.34 163.34 163.23 163.23 0.0K
15:02 163.23 163.23 163.17 163.17 0.0K
15:03 163.19 163.24 163.19 163.19 0.0K
15:04 163.19 163.19 163.07 163.11 0.0K
15:05 163.11 163.14 163.09 163.09 0.0K
15:06 163.06 163.23 163.06 163.23 0.0K
15:07 163.31 163.31 163.29 163.29 0.0K
15:08 163.28 163.32 163.28 163.32 0.0K
15:09 163.32 163.32 163.32 163.32 0.0K
15:10 163.16 163.29 163.16 163.29 0.0K
15:11 163.32 163.38 163.32 163.34 0.0K
15:12 163.34 163.34 163.31 163.33 0.0K
15:13 163.33 163.33 163.26 163.29 0.0K
15:14 163.28 163.31 163.28 163.29 0.0K
15:15 163.29 163.33 163.29 163.33 0.0K
15:16 163.33 163.33 163.28 163.28 0.0K
15:17 163.31 163.33 163.31 163.31 0.0K
15:18 163.26 163.28 163.26 163.26 0.0K
15:19 163.23 163.34 163.23 163.34 0.0K
15:20 163.34 163.34 163.29 163.29 0.0K
15:21 163.29 163.30 163.27 163.27 0.0K
15:22 163.27 163.27 163.27 163.27 0.0K
15:23 163.28 163.29 163.27 163.29 0.0K
15:24 163.29 163.29 163.24 163.24 0.0K
15:25 163.24 163.24 163.16 163.16 0.0K
15:26 163.16 163.16 163.09 163.09 0.0K
15:27 163.09 163.09 163.02 163.06 0.0K
15:28 163.04 163.04 163.04 163.04 0.0K
15:29 163.01 163.01 162.96 162.99 0.0K
15:30 162.99 163.19 162.99 163.19 0.0K
15:31 163.30 163.33 163.22 163.33 0.0K
15:32 163.33 163.35 163.33 163.35 0.0K
15:33 163.41 163.59 163.41 163.59 0.0K
15:34 163.60 163.62 163.48 163.48 0.0K
15:35 163.61 163.61 163.59 163.60 0.0K
15:36 163.58 163.59 163.50 163.51 0.0K
15:37 163.61 163.61 163.54 163.54 0.0K
15:38 163.54 163.58 163.54 163.58 0.0K
15:39 163.58 163.58 163.57 163.57 0.0K
15:40 163.54 163.56 163.53 163.56 0.0K
15:41 163.55 163.63 163.55 163.63 0.0K
15:42 163.63 163.65 163.60 163.60 0.0K
15:43 163.60 163.60 163.56 163.56 0.0K
15:44 163.75 163.76 163.75 163.76 0.0K
15:45 163.76 163.77 163.67 163.67 0.0K
15:46 163.64 163.64 163.63 163.64 0.0K
15:47 163.66 163.70 163.66 163.70 0.0K
15:48 163.70 163.80 163.70 163.80 0.0K
15:49 163.80 163.82 163.79 163.82 0.0K
15:50 163.80 163.84 163.80 163.82 0.0K
15:51 163.82 163.82 163.82 163.82 0.0K
15:52 163.78 163.82 163.78 163.82 0.0K
15:53 163.90 163.90 163.83 163.83 0.0K
15:54 163.83 163.83 163.78 163.82 0.0K
15:55 163.82 163.85 163.82 163.85 0.0K
15:56 163.82 163.85 163.81 163.81 0.0K
15:57 163.79 163.79 163.67 163.67 0.0K
15:58 163.77 163.82 163.75 163.82 0.0K
15:59 163.83 163.90 163.83 163.87 0.0K
16:00 163.85 163.87 163.76 163.76 0.0K
16:01 163.76 163.76 163.76 163.76 0.0K
16:02 163.76 163.79 163.71 163.71 0.0K
16:03 163.75 163.98 163.75 163.98 0.0K
16:04 164.00 164.09 164.00 164.09 0.0K
16:05 164.09 164.12 164.07 164.09 0.0K
16:06 164.10 164.12 164.09 164.12 0.0K
16:07 164.12 164.15 164.12 164.14 0.0K
16:08 164.14 164.16 164.14 164.16 0.0K
16:09 164.13 164.13 164.06 164.06 0.0K
16:10 163.96 163.98 163.96 163.98 0.0K
16:11 163.98 163.98 163.88 163.91 0.0K
16:12 163.93 164.08 163.93 164.08 0.0K
16:13 164.10 164.12 164.10 164.12 0.0K
16:14 164.10 164.15 164.10 164.12 0.0K
16:15 164.15 164.15 164.12 164.13 0.0K
16:16 164.18 164.27 164.15 164.27 0.0K
16:17 164.25 164.39 164.25 164.39 0.0K
16:18 164.38 164.38 164.09 164.09 0.0K
16:19 164.05 164.05 164.01 164.02 0.0K
16:20 164.05 164.05 164.04 164.04 0.0K
16:21 164.04 164.04 164.04 164.04 0.0K
16:22 164.04 164.04 164.04 164.04 0.0K
16:23 164.04 164.04 164.04 164.04 0.0K
16:24 164.04 164.04 164.04 164.04 0.0K
16:25 164.04 164.59 164.04 164.59 0.0K
날짜 시가 고가 저가 종가 거래량
2025-09-26 164.28 164.38 162.04 162.26 0.0M
2025-09-25 164.45 167.44 164.14 164.14 0.0M
2025-09-24 163.48 164.59 162.32 164.59 0.0M
2025-09-23 161.08 163.70 161.08 163.58 0.0M
2025-09-22 161.39 162.21 160.85 161.04 0.0M
2025-09-19 162.53 163.12 160.59 161.39 0.0M
2025-09-18 161.74 163.66 161.74 162.22 0.0M
2025-09-17 163.89 163.92 161.70 161.71 0.0M
2025-09-16 164.95 165.42 163.63 163.91 0.0M
2025-09-15 163.76 165.22 163.33 164.89 0.0M
2025-09-12 162.65 165.35 162.65 163.76 0.0M
2025-09-11 161.94 162.76 161.53 162.65 0.0M
2025-09-10 163.42 163.42 160.84 161.94 0.0M
2025-09-09 161.39 163.59 161.22 163.59 0.0M
2025-09-08 162.22 163.49 161.07 161.22 0.0M
2025-09-05 160.62 162.59 160.62 162.22 0.0M
2025-09-04 160.41 161.17 159.47 160.37 0.0M
2025-09-03 160.05 162.44 159.73 160.40 0.0M
2025-09-02 160.81 160.83 158.99 159.62 0.0M
2025-09-01 161.68 161.68 160.19 161.00 0.0M
2025-08-29 162.02 162.89 161.31 161.68 0.0M
2025-08-28 162.61 163.73 161.84 162.00 0.0M
2025-08-27 166.14 166.14 162.67 162.67 0.0M
2025-08-26 164.97 167.10 163.65 165.66 0.0M
2025-08-25 164.12 165.10 163.74 164.99 0.0M
2025-08-22 162.97 164.22 162.91 164.13 0.0M
2025-08-21 164.13 164.37 162.29 162.94 0.0M
2025-08-20 163.38 164.13 162.59 164.11 0.0M
2025-08-19 162.66 163.80 162.01 163.38 0.0M
2025-08-18 164.74 164.74 162.58 162.66 0.0M
2025-08-15 163.37 165.87 163.37 164.74 0.0M
2025-08-14 163.91 164.54 163.09 163.31 0.0M
2025-08-13 163.44 164.40 162.92 163.90 0.0M
2025-08-12 160.94 163.44 160.94 163.44 0.0M
2025-08-11 161.84 162.72 160.89 160.94 0.0M
2025-08-08 160.01 162.06 160.01 161.43 0.0M
2025-08-07 159.30 161.20 158.57 159.82 0.0M
2025-08-06 161.62 162.13 158.78 159.27 0.0M
2025-08-05 159.98 161.76 159.98 161.51 0.0M
2025-08-04 159.51 160.91 159.51 159.99 0.0M
2025-08-01 159.81 160.58 158.93 159.50 0.0M
2025-07-31 161.20 161.37 158.62 159.65 0.0M
2025-07-30 162.89 163.22 161.00 161.24 0.0M
2025-07-29 162.04 163.62 162.04 162.89 0.0M
2025-07-28 162.85 164.46 161.83 162.04 0.0M
2025-07-25 163.10 163.45 161.73 162.84 0.0M
2025-07-24 162.99 164.77 162.88 163.11 0.0M
2025-07-23 162.17 163.29 161.51 162.98 0.0M
2025-07-22 162.08 163.11 160.78 162.72 0.0M
2025-07-21 158.34 161.42 158.34 159.45 0.0M
2025-07-18 158.76 159.61 156.94 158.33 0.0M
2025-07-17 157.81 159.24 157.79 158.56 0.0M
2025-07-16 159.19 159.21 157.84 157.84 0.0M
2025-07-15 158.86 159.91 158.28 158.97 0.0M
2025-07-14 159.01 160.57 158.42 158.77 0.0M
2025-07-11 160.05 160.12 158.45 159.01 0.0M
2025-07-10 159.16 161.74 159.16 160.19 0.0M
2025-07-09 158.34 160.24 157.82 159.18 0.0M
2025-07-08 155.82 158.46 155.82 158.33 0.0M
2025-07-07 155.07 156.24 154.21 155.81 0.0M
2025-07-04 155.89 155.89 154.42 155.07 0.0M
2025-07-03 156.38 157.64 155.89 155.89 0.0M
2025-07-02 153.32 156.70 152.87 156.41 0.0M
2025-07-01 152.74 153.45 152.05 153.36 0.0M
2025-06-30 151.92 152.70 151.71 152.70 0.0M
2025-06-27 150.48 153.16 150.48 151.92 0.0M
2025-06-26 150.75 151.99 149.52 150.47 0.0M
2025-06-25 150.56 151.81 149.76 150.73 0.0M
2025-06-24 150.96 152.28 149.34 150.58 0.0M
2025-06-23 152.43 152.70 150.91 150.91 0.0M
2025-06-20 152.61 153.23 151.22 152.17 0.0M
2025-06-19 152.74 153.58 151.70 152.57 0.0M
2025-06-18 154.23 154.71 151.89 152.74 0.0M
2025-06-17 154.41 154.61 153.21 154.25 0.0M
2025-06-16 151.23 154.85 151.23 154.37 0.0M
2025-06-13 150.47 151.82 149.02 151.27 0.0M
2025-06-12 150.51 151.28 149.51 150.47 0.0M
2025-06-11 149.19 152.33 148.94 151.01 0.0M
2025-06-10 146.53 148.75 146.46 148.20 0.0M
2025-06-06 147.10 147.36 146.45 146.45 0.0M
2025-06-05 146.75 148.64 146.75 147.10 0.0M
2025-06-04 146.41 147.72 145.08 146.75 0.0M
2025-06-03 148.08 148.27 146.25 146.39 0.0M
2025-06-02 147.62 148.72 145.90 148.17 0.0M
2025-05-30 149.63 149.63 146.37 147.62 0.0M
2025-05-28 149.87 150.30 148.83 148.98 0.0M
2025-05-27 149.58 149.87 148.87 149.87 0.0M
2025-05-26 148.00 149.83 148.00 149.59 0.0M
2025-05-23 147.49 150.01 146.02 147.96 0.0M
2025-05-22 148.95 148.95 146.72 147.50 0.0M
2025-05-21 148.53 148.95 147.24 148.95 0.0M
2025-05-20 147.07 149.05 145.87 148.49 0.0M
2025-05-19 147.93 148.17 145.70 147.04 0.0M
2025-05-16 147.72 148.87 147.35 147.92 0.0M
2025-05-15 147.06 147.67 145.88 147.66 0.0M
2025-05-14 146.57 147.64 145.61 147.06 0.0M
2025-05-13 146.22 146.97 145.85 146.48 0.0M
2025-05-12 143.96 147.26 143.96 146.20 0.0M
2025-05-09 140.57 143.36 140.57 141.89 0.0M
2025-05-08 139.77 140.97 137.96 140.56 0.0M
2025-05-07 139.60 139.82 138.44 139.77 0.0M
2025-05-06 139.62 140.15 138.18 139.60 0.0M
2025-05-05 139.55 140.41 138.70 139.64 0.0M
2025-05-02 137.39 140.41 137.39 139.59 0.0M
2025-04-30 140.52 140.79 135.53 137.31 0.0M
2025-04-29 141.41 142.28 138.93 140.56 0.0M
2025-04-28 139.86 141.73 139.86 141.41 0.0M
2025-04-25 136.55 141.58 136.55 139.86 0.0M
2025-04-24 136.96 137.09 135.00 136.55 0.0M
2025-04-23 131.99 137.68 131.99 136.95 0.0M
2025-04-22 130.95 133.14 130.71 131.34 0.0M
2025-04-16 132.01 132.01 129.30 130.90 0.0M
2025-04-15 132.00 134.40 131.75 132.00 0.0M
2025-04-14 130.29 133.63 130.28 132.00 0.0M
2025-04-11 130.97 132.28 128.43 130.29 0.0M
2025-04-10 127.09 134.77 127.09 130.76 0.0M
2025-04-09 128.47 128.76 124.96 126.92 0.0M
2025-04-08 130.82 131.18 127.78 130.32 0.0M
2025-04-07 128.66 132.36 122.37 130.82 0.0M
2025-04-04 134.29 134.29 129.23 129.23 0.0M
2025-04-03 135.20 135.72 132.59 134.39 0.0M
2025-04-02 140.92 141.37 137.11 137.67 0.0M
2025-04-01 141.32 143.21 140.92 140.92 0.0M
2025-03-31 142.82 142.82 139.55 141.31 0.0M
2025-03-28 145.68 145.78 141.98 142.92 0.0M
2025-03-27 149.63 149.63 144.91 145.68 0.0M
2025-03-26 150.39 150.86 149.25 149.64 0.0M
2025-03-25 152.16 152.19 149.46 150.25 0.0M
2025-03-24 153.29 154.32 151.89 152.18 0.0M
2025-03-21 155.32 155.32 151.32 151.91 0.0M
2025-03-20 157.63 158.35 154.48 155.31 0.0M
2025-03-19 157.40 157.78 156.00 157.62 0.0M
2025-03-18 155.33 158.76 155.33 157.41 0.0M
2025-03-17 153.17 155.58 152.85 155.33 0.0M
2025-03-14 152.53 154.68 152.41 153.11 0.0M
2025-03-13 151.31 153.06 150.52 152.50 0.0M
2025-03-12 153.54 154.77 151.19 151.40 0.0M
2025-03-11 153.69 155.26 152.88 153.53 0.0M
2025-03-10 157.03 158.20 153.24 153.69 0.0M
2025-03-07 158.19 158.40 155.51 157.13 0.0M
2025-03-06 150.98 158.95 150.98 158.25 0.0M
2025-03-05 145.87 151.31 145.87 150.94 0.0M
2025-03-04 151.73 151.73 145.67 145.78 0.0M
2025-03-03 150.75 152.96 148.86 151.74 0.0M
2025-02-28 153.41 153.41 149.58 151.01 0.0M
2025-02-27 154.62 154.66 152.46 153.38 0.0M
2025-02-26 153.20 155.41 153.20 154.75 0.0M
2025-02-25 152.66 153.74 151.23 153.07 0.0M
2025-02-24 152.15 153.12 150.24 152.66 0.0M
2025-02-21 152.40 154.47 152.14 152.14 0.0M
2025-02-20 151.86 154.02 151.73 153.18 0.0M
2025-02-19 152.92 153.92 151.05 151.86 0.0M
2025-02-18 154.44 154.79 152.12 152.95 0.0M
2025-02-17 151.71 155.11 151.01 154.42 0.0M
2025-02-14 152.40 154.76 150.38 151.63 0.0M
2025-02-13 150.96 152.67 150.11 152.42 0.0M
2025-02-12 150.74 151.08 148.44 149.75 0.0M
2025-02-11 151.18 151.18 149.68 150.67 0.0M
2025-02-10 151.41 151.53 149.98 151.17 0.0M
2025-02-07 154.04 154.91 151.29 151.41 0.0M
2025-02-06 153.14 156.71 153.08 156.08 0.0M
2025-02-05 154.00 154.56 152.61 153.13 0.0M
2025-02-04 152.77 154.53 152.35 153.87 0.0M
2025-02-03 152.67 152.81 151.12 152.51 0.0M
2025-01-31 157.09 157.22 155.15 155.36 0.0M
2025-01-30 154.11 157.17 154.11 157.08 0.0M
2025-01-29 152.73 155.27 152.45 154.11 0.0M
2025-01-28 151.12 154.42 150.68 152.73 0.0M
2025-01-27 151.47 151.47 149.34 151.29 0.0M
2025-01-24 151.72 154.73 151.47 151.47 0.0M
2025-01-23 150.79 152.37 150.58 151.72 0.0M
2025-01-22 151.92 151.92 150.35 150.79 0.0M
2025-01-21 154.19 154.22 151.29 151.92 0.0M
2025-01-20 153.11 154.63 152.70 154.33 0.0M
2025-01-17 150.91 153.69 150.91 153.12 0.0M
2025-01-16 151.72 153.95 150.56 150.90 0.0M
2025-01-15 148.71 152.30 148.71 151.71 0.0M
2025-01-14 146.98 149.58 146.98 148.54 0.0M
2025-01-13 145.02 146.97 145.02 146.97 0.0M
2025-01-10 145.33 147.27 145.12 145.40 0.0M
2025-01-09 142.21 146.54 142.21 145.32 0.0M
2025-01-08 143.09 143.10 140.41 142.22 0.0M
2025-01-07 143.68 144.69 142.83 143.09 0.0M
2025-01-06 142.42 145.29 141.42 143.67 0.0M
2025-01-03 144.00 144.00 141.62 142.44 0.0M
2025-01-02 143.24 144.89 143.07 143.96 0.0M