OBX Technology GR (OTECG)

OTECG
🏛️ 노르웨이 →
548.22
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:00 552.49 552.49 551.97 552.18 0.0K
09:01 552.42 552.61 552.27 552.29 0.0K
09:02 552.29 552.38 552.16 552.16 0.0K
09:03 552.16 552.16 551.69 551.69 0.0K
09:04 551.76 551.76 551.40 551.40 0.0K
09:05 551.27 551.54 551.27 551.54 0.0K
09:06 551.68 551.68 551.34 551.45 0.0K
09:07 551.45 551.45 551.37 551.40 0.0K
09:08 551.34 551.34 550.63 550.63 0.0K
09:09 550.67 550.67 550.37 550.37 0.0K
09:10 549.90 549.90 549.90 549.90 0.0K
09:11 549.64 549.64 549.52 549.52 0.0K
09:12 549.37 549.44 549.21 549.44 0.0K
09:13 549.91 550.11 549.59 549.59 0.0K
09:14 549.96 549.96 549.75 549.75 0.0K
09:15 549.75 549.75 549.75 549.75 0.0K
09:16 549.88 549.88 549.63 549.63 0.0K
09:17 549.61 549.61 549.53 549.58 0.0K
09:18 549.62 549.81 549.62 549.67 0.0K
09:19 549.67 549.74 549.53 549.71 0.0K
09:20 549.38 549.38 548.89 548.90 0.0K
09:21 548.85 548.85 548.66 548.66 0.0K
09:22 548.73 548.73 548.68 548.68 0.0K
09:23 548.69 548.69 548.43 548.43 0.0K
09:24 548.37 548.52 548.37 548.52 0.0K
09:25 548.46 548.46 548.34 548.34 0.0K
09:26 548.34 548.85 548.34 548.85 0.0K
09:27 548.55 548.67 548.55 548.67 0.0K
09:28 548.67 548.88 548.67 548.75 0.0K
09:29 549.06 549.13 549.01 549.01 0.0K
09:30 549.01 549.31 549.01 549.31 0.0K
09:31 549.26 549.26 549.20 549.20 0.0K
09:32 549.20 549.29 549.20 549.29 0.0K
09:33 549.29 549.33 549.29 549.33 0.0K
09:34 549.33 549.38 549.33 549.38 0.0K
09:35 549.31 549.62 549.31 549.62 0.0K
09:36 549.62 550.19 549.62 550.05 0.0K
09:37 550.12 550.12 550.07 550.07 0.0K
09:38 550.07 550.42 550.07 550.41 0.0K
09:39 550.41 550.70 550.38 550.70 0.0K
09:40 550.70 550.74 550.70 550.74 0.0K
09:41 550.75 550.89 550.75 550.89 0.0K
09:42 550.89 550.89 550.74 550.74 0.0K
09:43 550.82 550.82 550.82 550.82 0.0K
09:44 550.94 550.97 550.93 550.93 0.0K
09:45 550.98 550.98 550.90 550.90 0.0K
09:46 550.90 550.90 550.89 550.89 0.0K
09:47 550.75 550.78 550.68 550.68 0.0K
09:48 550.68 550.92 550.46 550.92 0.0K
09:49 550.92 551.05 550.92 550.99 0.0K
09:50 550.99 550.99 550.99 550.99 0.0K
09:51 550.99 550.99 550.98 550.98 0.0K
09:52 550.98 551.40 550.98 551.40 0.0K
09:53 551.23 551.23 551.23 551.23 0.0K
09:54 551.02 551.02 550.93 550.93 0.0K
09:55 550.79 550.79 550.79 550.79 0.0K
09:56 550.79 550.79 550.57 550.57 0.0K
09:57 550.61 550.61 550.20 550.20 0.0K
09:58 550.25 550.48 550.07 550.07 0.0K
09:59 550.06 550.06 549.54 549.54 0.0K
10:00 549.49 549.49 549.41 549.46 0.0K
10:01 549.51 549.62 549.51 549.53 0.0K
10:02 549.53 549.74 549.53 549.56 0.0K
10:03 549.60 549.65 549.60 549.60 0.0K
10:04 549.70 549.91 549.70 549.81 0.0K
10:05 549.81 549.81 549.76 549.76 0.0K
10:06 549.76 549.90 549.76 549.90 0.0K
10:07 549.90 549.90 549.90 549.90 0.0K
10:08 549.90 549.90 549.79 549.79 0.0K
10:09 549.79 549.84 549.79 549.84 0.0K
10:10 549.84 549.84 549.79 549.79 0.0K
10:11 549.79 549.88 549.79 549.88 0.0K
10:12 549.88 549.88 549.84 549.84 0.0K
10:13 549.84 549.85 549.81 549.85 0.0K
10:14 549.85 549.85 549.61 549.61 0.0K
10:15 549.61 549.61 549.47 549.47 0.0K
10:16 549.47 549.47 549.22 549.22 0.0K
10:17 549.29 549.29 549.03 549.16 0.0K
10:18 549.16 549.16 549.11 549.11 0.0K
10:19 549.24 549.24 549.24 549.24 0.0K
10:20 549.19 549.22 549.09 549.09 0.0K
10:21 549.00 549.00 548.78 548.78 0.0K
10:22 548.78 548.78 548.73 548.73 0.0K
10:23 548.81 548.81 548.74 548.74 0.0K
10:24 548.59 548.59 548.38 548.45 0.0K
10:25 548.28 548.51 548.28 548.51 0.0K
10:26 548.77 548.77 548.53 548.53 0.0K
10:27 548.48 548.51 548.48 548.51 0.0K
10:28 548.51 548.60 548.51 548.60 0.0K
10:29 548.60 548.76 548.60 548.76 0.0K
10:30 548.76 548.84 548.76 548.84 0.0K
10:31 548.84 548.97 548.84 548.97 0.0K
10:32 548.97 549.03 548.97 549.03 0.0K
10:33 549.03 549.03 549.03 549.03 0.0K
10:34 549.03 549.09 549.03 549.03 0.0K
10:35 549.03 549.03 548.89 549.03 0.0K
10:36 549.03 549.37 549.03 549.37 0.0K
10:37 549.37 549.37 549.27 549.27 0.0K
10:38 549.27 549.27 549.17 549.17 0.0K
10:39 549.17 549.17 549.00 549.05 0.0K
10:40 549.05 549.05 549.01 549.01 0.0K
10:41 548.88 548.89 548.88 548.89 0.0K
10:42 548.89 549.03 548.89 549.03 0.0K
10:43 549.03 549.08 549.03 549.08 0.0K
10:44 549.14 549.14 549.14 549.14 0.0K
10:45 549.14 549.14 548.91 548.91 0.0K
10:46 548.91 548.91 548.74 548.76 0.0K
10:47 548.76 548.76 548.76 548.76 0.0K
10:48 548.75 548.79 548.75 548.79 0.0K
10:49 548.79 548.79 548.67 548.67 0.0K
10:50 548.67 548.67 548.67 548.67 0.0K
10:51 548.67 548.67 548.67 548.67 0.0K
10:52 548.74 548.74 548.69 548.69 0.0K
10:53 548.69 548.69 548.46 548.46 0.0K
10:54 548.46 548.56 548.42 548.56 0.0K
10:55 548.56 548.66 548.56 548.66 0.0K
10:56 548.66 548.66 548.59 548.59 0.0K
10:57 548.39 548.39 548.32 548.32 0.0K
10:58 548.38 548.46 548.38 548.41 0.0K
10:59 548.40 548.40 548.26 548.26 0.0K
11:00 548.26 548.28 548.24 548.28 0.0K
11:01 548.47 548.47 548.27 548.27 0.0K
11:02 548.31 548.31 548.31 548.31 0.0K
11:03 548.31 548.31 548.31 548.31 0.0K
11:04 548.33 548.33 548.30 548.30 0.0K
11:05 548.30 548.47 548.30 548.47 0.0K
11:06 548.54 548.63 548.54 548.63 0.0K
11:07 548.63 548.63 548.59 548.59 0.0K
11:08 548.59 548.59 548.51 548.51 0.0K
11:09 548.57 548.57 548.52 548.57 0.0K
11:10 548.57 548.57 548.57 548.57 0.0K
11:11 548.57 548.57 548.57 548.57 0.0K
11:12 548.57 548.57 548.51 548.51 0.0K
11:13 548.51 548.51 548.51 548.51 0.0K
11:14 548.51 548.54 548.51 548.54 0.0K
11:15 548.54 548.79 548.54 548.79 0.0K
11:16 548.79 548.79 548.73 548.73 0.0K
11:17 548.73 548.78 548.73 548.78 0.0K
11:18 548.78 548.88 548.78 548.88 0.0K
11:19 548.88 548.95 548.88 548.95 0.0K
11:20 548.82 548.82 548.77 548.77 0.0K
11:21 548.77 548.85 548.77 548.79 0.0K
11:22 548.70 548.70 548.70 548.70 0.0K
11:23 548.77 548.82 548.77 548.82 0.0K
11:24 548.82 548.82 548.82 548.82 0.0K
11:25 548.87 548.98 548.72 548.72 0.0K
11:26 548.72 548.77 548.70 548.77 0.0K
11:27 548.73 548.73 548.69 548.70 0.0K
11:28 548.67 548.67 548.39 548.39 0.0K
11:29 548.51 548.51 548.51 548.51 0.0K
11:30 548.41 548.45 548.41 548.45 0.0K
11:31 548.45 548.45 548.45 548.45 0.0K
11:32 548.45 548.45 548.45 548.45 0.0K
11:33 548.45 548.51 548.45 548.51 0.0K
11:34 548.51 548.55 548.51 548.55 0.0K
11:35 548.55 548.64 548.55 548.64 0.0K
11:36 548.64 548.80 548.64 548.80 0.0K
11:37 548.80 548.80 548.80 548.80 0.0K
11:38 548.80 548.80 548.80 548.80 0.0K
11:39 548.96 548.99 548.96 548.99 0.0K
11:40 549.06 549.07 549.01 549.04 0.0K
11:41 549.04 549.04 549.04 549.04 0.0K
11:42 549.04 549.24 549.04 549.24 0.0K
11:43 549.24 549.24 549.23 549.23 0.0K
11:44 549.23 549.33 549.23 549.28 0.0K
11:45 549.28 549.28 549.14 549.14 0.0K
11:46 549.19 549.21 549.19 549.21 0.0K
11:47 549.21 549.28 549.14 549.14 0.0K
11:48 549.09 549.56 549.09 549.56 0.0K
11:49 549.57 549.90 549.57 549.90 0.0K
11:50 549.90 549.90 549.77 549.82 0.0K
11:51 549.82 549.85 549.82 549.82 0.0K
11:52 549.64 549.73 549.64 549.73 0.0K
11:53 549.73 549.87 549.73 549.87 0.0K
11:54 549.87 549.87 549.86 549.86 0.0K
11:55 549.86 550.12 549.86 550.12 0.0K
11:56 550.12 550.13 550.06 550.06 0.0K
11:57 550.06 550.06 550.01 550.01 0.0K
11:58 550.01 550.04 550.01 550.04 0.0K
11:59 550.09 550.09 550.09 550.09 0.0K
12:00 550.09 550.15 550.09 550.15 0.0K
12:01 550.15 550.41 550.15 550.41 0.0K
12:02 550.41 550.41 550.36 550.36 0.0K
12:03 550.36 550.36 550.36 550.36 0.0K
12:04 550.36 550.36 550.36 550.36 0.0K
12:05 550.23 550.23 550.01 550.01 0.0K
12:06 550.01 550.01 550.01 550.01 0.0K
12:07 550.06 550.06 550.05 550.06 0.0K
12:08 550.06 550.06 549.92 549.92 0.0K
12:09 549.92 549.97 549.92 549.97 0.0K
12:10 549.97 549.97 549.97 549.97 0.0K
12:11 550.11 550.11 549.98 549.98 0.0K
12:12 549.98 550.09 549.98 550.09 0.0K
12:13 550.09 550.09 550.04 550.04 0.0K
12:14 550.04 550.10 550.04 550.10 0.0K
12:15 550.10 550.10 550.10 550.10 0.0K
12:16 550.10 550.10 549.99 549.99 0.0K
12:17 550.08 550.12 550.04 550.04 0.0K
12:18 550.19 550.19 550.16 550.16 0.0K
12:19 550.10 550.10 550.10 550.10 0.0K
12:20 550.10 550.10 550.10 550.10 0.0K
12:21 550.10 550.10 550.00 550.00 0.0K
12:22 550.00 550.00 549.70 549.79 0.0K
12:23 549.76 549.85 549.76 549.85 0.0K
12:24 549.85 549.85 549.69 549.69 0.0K
12:25 549.64 549.71 549.64 549.71 0.0K
12:26 549.93 550.12 549.93 550.12 0.0K
12:27 550.12 550.12 550.12 550.12 0.0K
12:28 550.12 550.12 550.12 550.12 0.0K
12:29 550.08 550.21 550.08 550.21 0.0K
12:30 550.21 550.21 550.15 550.15 0.0K
12:31 550.15 550.15 550.01 550.01 0.0K
12:32 550.01 550.01 549.94 549.94 0.0K
12:33 549.94 550.03 549.94 550.03 0.0K
12:34 550.03 550.03 550.03 550.03 0.0K
12:35 550.00 550.05 550.00 550.05 0.0K
12:36 550.05 550.05 550.02 550.02 0.0K
12:37 549.97 549.97 549.88 549.88 0.0K
12:38 549.88 549.99 549.88 549.99 0.0K
12:39 550.04 550.04 549.90 549.94 0.0K
12:40 549.94 549.96 549.94 549.96 0.0K
12:41 549.96 549.99 549.96 549.99 0.0K
12:42 549.99 549.99 549.77 549.77 0.0K
12:43 549.77 549.77 549.67 549.67 0.0K
12:44 549.67 549.70 549.67 549.70 0.0K
12:45 549.70 549.75 549.70 549.75 0.0K
12:46 549.75 549.75 549.68 549.68 0.0K
12:47 549.68 549.68 549.68 549.68 0.0K
12:48 549.86 549.86 549.86 549.86 0.0K
12:49 549.86 549.91 549.86 549.91 0.0K
12:50 549.91 549.91 549.87 549.87 0.0K
12:51 549.87 549.87 549.87 549.87 0.0K
12:52 549.87 549.87 549.80 549.80 0.0K
12:53 549.80 549.84 549.80 549.84 0.0K
12:54 549.77 549.80 549.77 549.80 0.0K
12:55 549.80 549.80 549.80 549.80 0.0K
12:56 549.80 549.80 549.80 549.80 0.0K
12:57 549.71 549.71 549.71 549.71 0.0K
12:58 549.71 549.71 549.58 549.58 0.0K
12:59 549.58 549.91 549.58 549.91 0.0K
13:00 549.91 550.08 549.91 550.08 0.0K
13:01 550.08 550.10 550.08 550.10 0.0K
13:02 550.10 550.10 550.10 550.10 0.0K
13:03 550.10 550.10 550.10 550.10 0.0K
13:04 550.10 550.17 550.10 550.17 0.0K
13:05 550.17 550.30 550.17 550.30 0.0K
13:06 550.33 550.33 550.28 550.28 0.0K
13:07 550.24 550.29 550.24 550.29 0.0K
13:08 550.29 550.32 550.29 550.32 0.0K
13:09 550.34 550.42 550.34 550.42 0.0K
13:10 550.29 550.36 550.29 550.36 0.0K
13:11 550.31 550.31 550.31 550.31 0.0K
13:12 550.31 550.31 550.28 550.28 0.0K
13:13 550.28 550.28 550.20 550.23 0.0K
13:14 550.23 550.23 550.16 550.16 0.0K
13:15 550.15 550.17 550.12 550.17 0.0K
13:16 550.17 550.17 550.17 550.17 0.0K
13:17 550.17 550.17 550.11 550.11 0.0K
13:18 550.11 550.11 549.87 549.87 0.0K
13:19 549.87 549.87 549.80 549.80 0.0K
13:20 549.80 549.80 549.80 549.80 0.0K
13:21 549.80 549.82 549.76 549.76 0.0K
13:22 549.76 549.76 549.76 549.76 0.0K
13:23 549.76 549.83 549.76 549.83 0.0K
13:24 549.83 549.83 549.83 549.83 0.0K
13:25 549.83 549.83 549.75 549.75 0.0K
13:26 549.79 549.79 549.77 549.77 0.0K
13:27 549.77 550.05 549.77 550.05 0.0K
13:28 550.04 550.09 550.04 550.09 0.0K
13:29 550.09 550.35 550.09 550.35 0.0K
13:30 550.35 550.46 550.35 550.37 0.0K
13:31 550.32 550.47 550.32 550.47 0.0K
13:32 550.53 550.53 550.50 550.50 0.0K
13:33 550.50 550.50 550.31 550.31 0.0K
13:34 550.44 550.44 550.44 550.44 0.0K
13:35 550.44 550.44 550.42 550.42 0.0K
13:36 550.29 550.57 550.29 550.57 0.0K
13:37 550.57 550.64 550.57 550.64 0.0K
13:38 550.51 550.67 550.43 550.67 0.0K
13:39 550.67 550.89 550.50 550.89 0.0K
13:40 550.97 550.97 550.81 550.81 0.0K
13:41 550.81 550.81 550.67 550.67 0.0K
13:42 550.67 550.67 550.67 550.67 0.0K
13:43 550.75 550.83 550.75 550.83 0.0K
13:44 550.83 550.83 550.59 550.64 0.0K
13:45 550.66 550.74 550.65 550.74 0.0K
13:46 550.75 551.26 550.75 551.26 0.0K
13:47 551.26 551.33 551.26 551.30 0.0K
13:48 551.43 551.43 551.33 551.33 0.0K
13:49 551.33 551.39 551.33 551.39 0.0K
13:50 551.39 551.53 551.39 551.53 0.0K
13:51 551.57 551.60 551.57 551.60 0.0K
13:52 551.69 551.69 551.65 551.65 0.0K
13:53 551.65 551.65 551.65 551.65 0.0K
13:54 551.65 551.65 551.58 551.58 0.0K
13:55 551.58 551.58 551.52 551.52 0.0K
13:56 551.52 551.65 551.52 551.63 0.0K
13:57 551.63 551.63 551.58 551.58 0.0K
13:58 551.55 551.55 551.48 551.48 0.0K
13:59 551.48 551.48 551.40 551.48 0.0K
14:00 551.48 551.48 551.36 551.42 0.0K
14:01 551.42 551.42 551.34 551.38 0.0K
14:02 551.31 551.31 551.21 551.21 0.0K
14:03 551.21 551.27 551.21 551.27 0.0K
14:04 551.27 551.27 551.11 551.11 0.0K
14:05 551.11 551.11 550.96 550.96 0.0K
14:06 550.96 550.96 550.83 550.85 0.0K
14:07 550.85 550.85 550.85 550.85 0.0K
14:08 550.85 550.86 550.85 550.86 0.0K
14:09 550.86 550.86 550.86 550.86 0.0K
14:10 550.87 550.92 550.87 550.92 0.0K
14:11 550.92 550.92 550.91 550.91 0.0K
14:12 550.91 550.91 550.86 550.86 0.0K
14:13 550.84 550.84 550.74 550.74 0.0K
14:14 550.74 550.76 550.74 550.76 0.0K
14:15 550.81 550.82 550.79 550.79 0.0K
14:16 550.79 550.79 550.79 550.79 0.0K
14:17 550.80 551.02 550.80 551.02 0.0K
14:18 551.02 551.07 551.02 551.07 0.0K
14:19 551.07 551.07 550.97 550.97 0.0K
14:20 550.97 551.02 550.97 551.02 0.0K
14:21 551.02 551.05 551.02 551.05 0.0K
14:22 551.05 551.05 551.05 551.05 0.0K
14:23 551.05 551.12 551.05 551.12 0.0K
14:24 551.12 551.12 551.03 551.03 0.0K
14:25 551.10 551.11 551.09 551.09 0.0K
14:26 551.08 551.08 550.90 550.90 0.0K
14:27 550.90 550.90 550.90 550.90 0.0K
14:28 550.90 550.90 550.87 550.87 0.0K
14:29 550.90 550.90 550.90 550.90 0.0K
14:30 550.97 550.97 550.80 550.80 0.0K
14:31 550.93 551.05 550.76 550.76 0.0K
14:32 550.76 550.76 550.72 550.72 0.0K
14:33 550.72 550.72 550.72 550.72 0.0K
14:34 550.72 550.72 550.54 550.61 0.0K
14:35 550.61 550.61 550.58 550.58 0.0K
14:36 550.58 550.58 550.56 550.56 0.0K
14:37 550.56 550.79 550.56 550.79 0.0K
14:38 550.79 550.81 550.76 550.81 0.0K
14:39 550.87 550.87 550.79 550.86 0.0K
14:40 550.76 550.99 550.76 550.99 0.0K
14:41 550.99 550.99 550.99 550.99 0.0K
14:42 550.99 550.99 550.97 550.97 0.0K
14:43 551.00 551.00 550.95 550.95 0.0K
14:44 550.82 550.82 550.75 550.82 0.0K
14:45 550.84 550.87 550.80 550.80 0.0K
14:46 550.80 550.80 550.77 550.77 0.0K
14:47 550.77 550.98 550.72 550.98 0.0K
14:48 550.87 550.87 550.73 550.73 0.0K
14:49 550.65 550.65 550.56 550.56 0.0K
14:50 550.56 550.60 550.56 550.60 0.0K
14:51 550.40 550.40 550.40 550.40 0.0K
14:52 550.47 550.52 550.37 550.37 0.0K
14:53 550.37 550.37 550.37 550.37 0.0K
14:54 550.37 550.37 550.10 550.10 0.0K
14:55 550.15 550.15 550.10 550.10 0.0K
14:56 550.10 550.10 550.10 550.10 0.0K
14:57 550.10 550.14 550.10 550.14 0.0K
14:58 550.14 550.14 550.09 550.09 0.0K
14:59 550.09 550.09 549.99 549.99 0.0K
15:00 549.99 550.04 549.99 550.04 0.0K
15:01 550.04 550.04 549.97 549.97 0.0K
15:02 549.97 549.97 549.97 549.97 0.0K
15:03 550.11 550.11 550.04 550.04 0.0K
15:04 550.04 550.04 550.04 550.04 0.0K
15:05 550.04 550.04 550.03 550.03 0.0K
15:06 550.03 550.03 550.03 550.03 0.0K
15:07 550.10 550.10 550.10 550.10 0.0K
15:08 550.03 550.10 550.03 550.10 0.0K
15:09 550.10 550.24 550.10 550.24 0.0K
15:10 550.33 550.66 550.33 550.59 0.0K
15:11 550.59 550.63 550.59 550.63 0.0K
15:12 550.63 550.64 550.55 550.64 0.0K
15:13 550.57 550.89 550.57 550.89 0.0K
15:14 550.89 550.98 550.89 550.94 0.0K
15:15 550.94 551.10 550.90 550.95 0.0K
15:16 550.95 550.95 550.65 550.65 0.0K
15:17 550.65 550.85 550.65 550.85 0.0K
15:18 550.85 550.85 550.64 550.64 0.0K
15:19 550.64 550.64 550.47 550.47 0.0K
15:20 550.60 550.60 550.60 550.60 0.0K
15:21 550.60 550.60 550.57 550.60 0.0K
15:22 550.53 550.73 550.53 550.73 0.0K
15:23 550.91 550.96 550.91 550.96 0.0K
15:24 550.96 550.96 550.94 550.94 0.0K
15:25 550.96 550.97 550.95 550.97 0.0K
15:26 550.97 551.01 550.97 551.01 0.0K
15:27 551.02 551.03 550.97 550.97 0.0K
15:28 550.97 550.97 550.94 550.94 0.0K
15:29 550.94 551.33 550.94 551.23 0.0K
15:30 551.17 551.52 551.17 551.52 0.0K
15:31 551.57 552.19 551.57 551.94 0.0K
15:32 551.75 552.17 551.75 552.17 0.0K
15:33 552.08 552.13 552.08 552.13 0.0K
15:34 552.13 552.21 552.07 552.21 0.0K
15:35 552.21 552.22 552.14 552.22 0.0K
15:36 552.07 552.22 552.07 552.22 0.0K
15:37 552.29 552.29 552.14 552.14 0.0K
15:38 552.14 552.14 552.03 552.03 0.0K
15:39 552.03 552.03 552.03 552.03 0.0K
15:40 552.03 552.06 552.03 552.06 0.0K
15:41 551.93 552.09 551.93 552.09 0.0K
15:42 552.06 552.11 552.06 552.11 0.0K
15:43 552.03 552.06 551.96 552.06 0.0K
15:44 552.06 552.06 551.99 551.99 0.0K
15:45 551.99 551.99 551.88 551.88 0.0K
15:46 551.85 551.99 551.85 551.99 0.0K
15:47 551.94 552.01 551.94 552.01 0.0K
15:48 552.08 552.15 551.93 551.93 0.0K
15:49 551.93 551.93 551.88 551.88 0.0K
15:50 551.96 552.06 551.90 551.90 0.0K
15:51 551.90 551.90 551.90 551.90 0.0K
15:52 551.77 551.85 551.75 551.85 0.0K
15:53 551.81 551.81 551.79 551.79 0.0K
15:54 551.79 551.79 551.79 551.79 0.0K
15:55 551.79 551.79 551.58 551.58 0.0K
15:56 551.58 551.58 551.58 551.58 0.0K
15:57 551.58 551.63 551.58 551.63 0.0K
15:58 551.63 551.77 551.63 551.77 0.0K
15:59 551.77 551.79 551.74 551.74 0.0K
16:00 551.74 551.74 551.64 551.64 0.0K
16:01 551.74 551.74 551.60 551.60 0.0K
16:02 551.53 551.53 551.34 551.34 0.0K
16:03 551.36 551.36 551.36 551.36 0.0K
16:04 551.36 551.42 551.14 551.14 0.0K
16:05 551.15 551.21 551.14 551.18 0.0K
16:06 551.11 551.20 551.11 551.20 0.0K
16:07 551.20 551.20 551.20 551.20 0.0K
16:08 551.13 551.19 551.08 551.08 0.0K
16:09 551.08 551.14 551.08 551.14 0.0K
16:10 551.14 551.28 551.14 551.15 0.0K
16:11 551.15 551.30 551.15 551.30 0.0K
16:12 551.23 551.23 551.22 551.22 0.0K
16:13 551.17 551.17 551.06 551.06 0.0K
16:14 550.97 551.15 550.97 551.15 0.0K
16:15 551.15 551.15 550.28 550.28 0.0K
16:16 550.28 550.45 550.28 550.42 0.0K
16:17 550.59 550.67 550.50 550.50 0.0K
16:18 550.49 550.64 550.49 550.64 0.0K
16:19 550.64 550.64 550.50 550.52 0.0K
16:20 550.42 550.42 550.35 550.35 0.0K
16:21 550.35 550.35 550.35 550.35 0.0K
16:22 550.35 550.35 550.35 550.35 0.0K
16:23 550.35 550.35 550.35 550.35 0.0K
16:24 550.35 550.35 550.35 550.35 0.0K
16:25 550.35 550.35 549.43 549.81 0.0K
날짜 시가 고가 저가 종가 거래량
2025-09-29 549.82 553.24 547.78 548.22 0.0M
2025-09-26 552.49 552.61 548.24 549.81 0.0M
2025-09-25 560.53 563.43 552.45 552.45 0.0M
2025-09-24 565.31 565.31 558.43 560.53 0.0M
2025-09-23 565.04 570.49 563.36 565.31 0.0M
2025-09-22 571.42 573.21 563.95 565.06 0.0M
2025-09-19 580.03 581.78 570.94 571.40 0.0M
2025-09-18 579.96 582.62 575.82 579.88 0.0M
2025-09-17 583.24 586.82 576.43 579.95 0.0M
2025-09-16 582.73 584.22 578.24 583.38 0.0M
2025-09-15 579.42 586.28 579.42 582.63 0.0M
2025-09-12 585.19 585.32 576.56 579.42 0.0M
2025-09-11 587.50 589.11 581.91 584.99 0.0M
2025-09-10 585.90 598.87 585.90 587.21 0.0M
2025-09-09 583.82 586.05 582.50 585.80 0.0M
2025-09-08 573.55 585.22 573.55 583.79 0.0M
2025-09-05 570.94 575.27 570.78 573.54 0.0M
2025-09-04 568.06 575.25 567.79 571.23 0.0M
2025-09-03 570.41 574.25 566.36 568.28 0.0M
2025-09-02 585.75 585.78 565.73 570.40 0.0M
2025-09-01 587.50 590.65 583.92 585.73 0.0M
2025-08-29 589.70 592.53 587.63 587.75 0.0M
2025-08-28 589.54 593.41 587.91 589.25 0.0M
2025-08-27 595.88 595.88 589.02 589.54 0.0M
2025-08-26 596.44 600.53 595.27 595.50 0.0M
2025-08-25 601.23 601.86 595.53 596.79 0.0M
2025-08-22 600.94 602.81 599.13 601.30 0.0M
2025-08-21 600.15 603.30 599.13 600.89 0.0M
2025-08-20 608.02 608.02 598.02 600.15 0.0M
2025-08-19 607.18 608.84 605.26 607.85 0.0M
2025-08-18 610.30 611.13 604.93 607.23 0.0M
2025-08-15 607.67 610.30 606.73 610.30 0.0M
2025-08-14 601.58 608.53 601.58 607.64 0.0M
2025-08-13 585.45 606.51 585.41 601.58 0.0M
2025-08-12 584.92 587.84 581.28 585.45 0.0M
2025-08-11 586.40 588.10 581.44 585.06 0.0M
2025-08-08 590.35 592.54 585.71 586.79 0.0M
2025-08-07 577.19 592.88 577.19 590.27 0.0M
2025-08-06 590.70 590.70 575.82 579.90 0.0M
2025-08-05 587.13 593.52 586.84 588.07 0.0M
2025-08-04 588.14 591.41 586.85 587.22 0.0M
2025-08-01 593.69 593.78 584.21 586.74 0.0M
2025-07-31 583.04 594.86 582.98 593.73 0.0M
2025-07-30 591.89 593.29 582.93 583.04 0.0M
2025-07-29 589.24 600.04 589.24 591.94 0.0M
2025-07-28 590.24 596.36 589.24 589.24 0.0M
2025-07-25 587.21 589.53 585.44 588.72 0.0M
2025-07-24 581.46 590.88 581.46 586.83 0.0M
2025-07-23 587.69 587.69 581.29 581.48 0.0M
2025-07-22 586.09 592.78 584.43 587.70 0.0M
2025-07-21 578.50 588.19 577.52 586.06 0.0M
2025-07-18 558.85 588.38 558.85 578.13 0.0M
2025-07-17 553.67 559.65 553.67 558.85 0.0M
2025-07-16 558.18 558.18 546.37 553.67 0.0M
2025-07-15 551.28 558.68 550.76 558.12 0.0M
2025-07-14 553.67 553.67 544.20 551.25 0.0M
2025-07-11 553.47 557.30 550.65 553.67 0.0M
2025-07-10 553.26 555.94 552.61 554.35 0.0M
2025-07-09 550.45 555.00 550.45 553.15 0.0M
2025-07-08 560.88 561.08 548.87 550.45 0.0M
2025-07-07 558.55 562.43 556.78 560.66 0.0M
2025-07-04 551.63 558.52 550.89 558.52 0.0M
2025-07-03 547.19 552.83 542.60 551.82 0.0M
2025-07-02 548.02 548.63 541.16 547.17 0.0M
2025-07-01 549.65 550.06 543.31 547.97 0.0M
2025-06-30 544.64 550.57 544.64 549.53 0.0M
2025-06-27 541.18 547.74 540.70 544.08 0.0M
2025-06-26 540.65 545.55 539.85 541.17 0.0M
2025-06-25 538.20 544.21 537.74 540.72 0.0M
2025-06-24 538.80 546.01 537.26 538.08 0.0M
2025-06-23 536.74 539.89 533.09 538.67 0.0M
2025-06-20 539.28 542.30 534.06 536.80 0.0M
2025-06-19 543.39 545.19 539.64 539.92 0.0M
2025-06-18 543.80 546.39 541.47 543.39 0.0M
2025-06-17 546.64 548.03 543.67 546.16 0.0M
2025-06-16 546.09 550.07 545.11 549.03 0.0M
2025-06-13 548.34 548.34 542.89 545.95 0.0M
2025-06-12 544.04 548.77 542.61 548.23 0.0M
2025-06-11 539.29 547.55 537.35 544.34 0.0M
2025-06-10 541.12 543.53 536.44 538.86 0.0M
2025-06-06 534.57 542.95 534.42 541.05 0.0M
2025-06-05 534.33 537.08 532.33 534.51 0.0M
2025-06-04 524.92 535.93 524.63 534.08 0.0M
2025-06-03 517.39 527.11 516.56 524.25 0.0M
2025-06-02 517.70 517.70 509.48 517.37 0.0M
2025-05-30 514.52 521.97 511.23 518.08 0.0M
2025-05-28 518.45 520.21 515.15 515.15 0.0M
2025-05-27 516.75 520.95 514.98 518.93 0.0M
2025-05-26 517.82 522.88 516.33 516.70 0.0M
2025-05-23 522.48 525.67 513.29 517.73 0.0M
2025-05-22 523.22 526.28 520.47 522.52 0.0M
2025-05-21 520.68 525.75 515.88 523.25 0.0M
2025-05-20 519.06 523.54 518.20 519.45 0.0M
2025-05-19 524.33 524.49 515.86 519.12 0.0M
2025-05-16 519.10 527.13 519.10 524.18 0.0M
2025-05-15 521.74 522.42 518.24 519.10 0.0M
2025-05-14 520.60 527.40 520.17 520.99 0.0M
2025-05-13 513.81 521.73 512.14 519.64 0.0M
2025-05-12 505.05 513.78 505.05 513.78 0.0M
2025-05-09 505.05 507.37 503.68 504.92 0.0M
2025-05-08 515.03 516.86 502.88 505.00 0.0M
2025-05-07 478.31 512.29 478.31 512.12 0.0M
2025-05-06 484.92 485.30 477.49 478.31 0.0M
2025-05-05 486.96 489.28 484.40 484.87 0.0M
2025-05-02 469.52 486.42 469.52 486.30 0.0M
2025-04-30 467.64 475.14 466.38 470.58 0.0M
2025-04-29 476.49 478.34 467.64 467.64 0.0M
2025-04-28 476.69 480.53 474.87 476.48 0.0M
2025-04-25 464.73 477.56 464.73 475.48 0.0M
2025-04-24 464.94 468.01 459.25 466.72 0.0M
2025-04-23 462.09 469.29 454.03 465.66 0.0M
2025-04-22 465.41 465.41 458.36 459.34 0.0M
2025-04-16 461.77 465.32 458.33 465.32 0.0M
2025-04-15 454.18 463.65 452.31 461.60 0.0M
2025-04-14 446.09 456.18 446.09 454.30 0.0M
2025-04-11 447.48 449.50 440.08 446.09 0.0M
2025-04-10 431.51 457.89 431.51 447.46 0.0M
2025-04-09 439.64 439.64 426.09 430.34 0.0M
2025-04-08 437.26 440.57 429.28 439.77 0.0M
2025-04-07 441.51 441.51 418.60 437.24 0.0M
2025-04-04 459.22 460.97 440.51 441.50 0.0M
2025-04-03 455.78 461.55 447.54 459.38 0.0M
2025-04-02 453.50 458.26 453.31 455.85 0.0M
2025-04-01 452.07 456.19 451.59 453.50 0.0M
2025-03-31 454.33 454.33 446.85 450.95 0.0M
2025-03-28 452.72 456.12 450.51 454.44 0.0M
2025-03-27 451.25 453.56 447.50 452.27 0.0M
2025-03-26 474.77 474.77 451.81 451.88 0.0M
2025-03-25 475.03 476.54 472.83 474.85 0.0M
2025-03-24 471.37 475.57 468.41 475.14 0.0M
2025-03-21 468.32 471.83 467.24 471.83 0.0M
2025-03-20 468.75 472.94 466.40 468.07 0.0M
2025-03-19 465.77 467.99 462.37 467.73 0.0M
2025-03-18 462.39 470.65 462.39 465.85 0.0M
2025-03-17 463.92 466.16 461.36 462.39 0.0M
2025-03-14 453.99 464.31 453.16 463.98 0.0M
2025-03-13 450.48 454.68 448.75 454.01 0.0M
2025-03-12 448.66 454.00 448.66 450.53 0.0M
2025-03-11 452.11 454.10 447.58 448.48 0.0M
2025-03-10 460.60 464.34 453.61 453.77 0.0M
2025-03-07 462.87 462.87 457.49 460.60 0.0M
2025-03-06 467.46 467.98 460.26 462.68 0.0M
2025-03-05 465.71 475.58 465.69 467.46 0.0M
2025-03-04 485.03 485.03 465.71 465.71 0.0M
2025-03-03 482.57 486.66 482.13 485.09 0.0M
2025-02-28 485.64 485.64 478.60 482.57 0.0M
2025-02-27 488.77 488.77 484.11 485.45 0.0M
2025-02-26 488.92 491.11 488.09 488.86 0.0M
2025-02-25 494.97 495.23 487.09 488.64 0.0M
2025-02-24 496.79 499.07 493.66 494.65 0.0M
2025-02-21 492.12 497.07 492.12 496.72 0.0M
2025-02-20 494.76 497.46 492.02 492.12 0.0M
2025-02-19 496.25 500.32 494.23 494.81 0.0M
2025-02-18 497.81 497.81 490.82 496.25 0.0M
2025-02-17 499.35 500.30 494.49 497.81 0.0M
2025-02-14 499.65 502.13 498.59 499.58 0.0M
2025-02-13 498.13 504.03 498.13 499.37 0.0M
2025-02-12 492.11 498.71 492.11 498.13 0.0M
2025-02-11 493.87 493.87 482.88 492.94 0.0M
2025-02-10 497.91 499.83 493.81 493.87 0.0M
2025-02-07 513.56 513.56 490.71 497.91 0.0M
2025-02-06 510.41 515.28 508.49 513.50 0.0M
2025-02-05 497.01 511.29 496.76 510.41 0.0M
2025-02-04 491.34 500.23 491.34 497.06 0.0M
2025-02-03 490.76 491.76 480.56 491.38 0.0M
2025-01-31 497.77 498.18 488.27 490.97 0.0M
2025-01-30 492.94 498.08 492.94 497.73 0.0M
2025-01-29 489.53 497.35 489.53 492.94 0.0M
2025-01-28 485.75 491.47 485.75 489.31 0.0M
2025-01-27 494.04 494.08 483.00 485.75 0.0M
2025-01-24 496.26 498.21 493.66 494.43 0.0M
2025-01-23 495.78 499.44 494.25 495.96 0.0M
2025-01-22 489.74 498.29 489.61 495.78 0.0M
2025-01-21 487.31 491.74 486.27 489.75 0.0M
2025-01-20 484.28 486.86 484.10 486.82 0.0M
2025-01-17 478.86 485.72 478.86 484.28 0.0M
2025-01-16 483.72 488.16 477.55 478.86 0.0M
2025-01-15 483.72 487.39 481.31 483.65 0.0M
2025-01-14 485.65 490.95 483.65 483.72 0.0M
2025-01-13 495.79 495.79 483.00 484.80 0.0M
2025-01-10 498.79 501.59 495.47 495.78 0.0M
2025-01-09 494.45 499.21 494.45 498.79 0.0M
2025-01-08 499.60 500.82 492.53 494.49 0.0M
2025-01-07 500.45 504.05 499.43 500.32 0.0M
2025-01-06 497.43 502.39 497.43 500.08 0.0M
2025-01-03 497.84 498.41 489.34 497.44 0.0M
2025-01-02 495.59 500.35 493.54 497.84 0.0M