OMX Helsinki Mid Cap (OMXHMCPI)

OMXHMCPI
🏛️ 핀란드 →
408.49
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
10:01 410.64 410.64 410.64 410.64 0.0K
10:02 410.54 410.54 410.54 410.54 0.0K
10:03 410.36 410.36 410.36 410.36 0.0K
10:04 410.63 410.63 410.63 410.63 0.0K
10:05 410.52 410.52 410.52 410.52 0.0K
10:06 410.40 410.40 410.40 410.40 0.0K
10:07 410.36 410.36 410.36 410.36 0.0K
10:08 410.32 410.32 410.32 410.32 0.0K
10:09 410.12 410.12 410.12 410.12 0.0K
10:10 410.06 410.06 410.06 410.06 0.0K
10:11 410.09 410.09 410.09 410.09 0.0K
10:12 410.03 410.03 410.03 410.03 0.0K
10:13 410.01 410.01 410.01 410.01 0.0K
10:14 409.75 409.75 409.75 409.75 0.0K
10:15 409.69 409.69 409.69 409.69 0.0K
10:16 409.65 409.65 409.65 409.65 0.0K
10:17 409.67 409.67 409.67 409.67 0.0K
10:18 409.68 409.68 409.68 409.68 0.0K
10:19 409.64 409.64 409.64 409.64 0.0K
10:20 409.64 409.64 409.64 409.64 0.0K
10:21 409.68 409.68 409.68 409.68 0.0K
10:22 409.58 409.58 409.58 409.58 0.0K
10:23 409.58 409.58 409.58 409.58 0.0K
10:24 409.80 409.80 409.80 409.80 0.0K
10:25 409.84 409.84 409.84 409.84 0.0K
10:26 409.95 409.95 409.95 409.95 0.0K
10:27 409.96 409.96 409.96 409.96 0.0K
10:28 409.97 409.97 409.97 409.97 0.0K
10:29 409.97 409.97 409.97 409.97 0.0K
10:30 410.12 410.12 410.12 410.12 0.0K
10:31 410.08 410.08 410.08 410.08 0.0K
10:32 410.11 410.11 410.11 410.11 0.0K
10:33 410.23 410.23 410.23 410.23 0.0K
10:34 410.14 410.14 410.14 410.14 0.0K
10:35 410.25 410.25 410.25 410.25 0.0K
10:36 410.27 410.27 410.27 410.27 0.0K
10:37 410.36 410.36 410.36 410.36 0.0K
10:38 410.52 410.52 410.52 410.52 0.0K
10:39 410.61 410.61 410.61 410.61 0.0K
10:40 410.59 410.59 410.59 410.59 0.0K
10:41 410.69 410.69 410.69 410.69 0.0K
10:42 410.66 410.66 410.66 410.66 0.0K
10:43 410.71 410.71 410.71 410.71 0.0K
10:44 410.75 410.75 410.75 410.75 0.0K
10:45 410.77 410.77 410.77 410.77 0.0K
10:46 410.89 410.89 410.89 410.89 0.0K
10:47 410.91 410.91 410.91 410.91 0.0K
10:48 410.75 410.75 410.75 410.75 0.0K
10:49 410.65 410.65 410.65 410.65 0.0K
10:50 410.60 410.60 410.60 410.60 0.0K
10:51 410.54 410.54 410.54 410.54 0.0K
10:52 410.52 410.52 410.52 410.52 0.0K
10:53 410.50 410.50 410.50 410.50 0.0K
10:54 410.73 410.73 410.73 410.73 0.0K
10:55 410.68 410.68 410.68 410.68 0.0K
10:56 410.70 410.70 410.70 410.70 0.0K
10:57 410.66 410.66 410.66 410.66 0.0K
10:58 410.63 410.63 410.63 410.63 0.0K
10:59 410.50 410.50 410.50 410.50 0.0K
11:00 410.50 410.50 410.50 410.50 0.0K
11:01 410.48 410.48 410.48 410.48 0.0K
11:02 410.44 410.44 410.44 410.44 0.0K
11:03 410.49 410.49 410.49 410.49 0.0K
11:04 410.49 410.49 410.49 410.49 0.0K
11:06 410.43 410.43 410.43 410.43 0.0K
11:07 410.38 410.38 410.38 410.38 0.0K
11:08 410.30 410.30 410.30 410.30 0.0K
11:09 410.18 410.18 410.18 410.18 0.0K
11:10 410.04 410.04 410.04 410.04 0.0K
11:11 410.08 410.08 410.08 410.08 0.0K
11:12 409.99 409.99 409.99 409.99 0.0K
11:13 410.01 410.01 410.01 410.01 0.0K
11:14 409.98 409.98 409.98 409.98 0.0K
11:15 409.92 409.92 409.92 409.92 0.0K
11:16 409.94 409.94 409.94 409.94 0.0K
11:17 409.93 409.93 409.93 409.93 0.0K
11:18 409.87 409.87 409.87 409.87 0.0K
11:19 409.96 409.96 409.96 409.96 0.0K
11:20 409.97 409.97 409.97 409.97 0.0K
11:21 409.94 409.94 409.94 409.94 0.0K
11:22 410.01 410.01 410.01 410.01 0.0K
11:23 410.06 410.06 410.06 410.06 0.0K
11:24 410.13 410.13 410.13 410.13 0.0K
11:25 410.14 410.14 410.14 410.14 0.0K
11:26 410.12 410.12 410.12 410.12 0.0K
11:27 410.10 410.10 410.10 410.10 0.0K
11:28 410.28 410.28 410.28 410.28 0.0K
11:30 410.32 410.32 410.32 410.32 0.0K
11:31 410.29 410.29 410.29 410.29 0.0K
11:32 410.22 410.22 410.22 410.22 0.0K
11:33 410.22 410.22 410.22 410.22 0.0K
11:34 410.16 410.16 410.16 410.16 0.0K
11:35 410.14 410.14 410.14 410.14 0.0K
11:36 410.20 410.20 410.20 410.20 0.0K
11:37 410.17 410.17 410.17 410.17 0.0K
11:38 410.18 410.18 410.18 410.18 0.0K
11:39 410.13 410.13 410.13 410.13 0.0K
11:40 410.06 410.06 410.06 410.06 0.0K
11:41 410.06 410.06 410.06 410.06 0.0K
11:42 410.05 410.05 410.05 410.05 0.0K
11:43 410.16 410.16 410.16 410.16 0.0K
11:44 410.11 410.11 410.11 410.11 0.0K
11:45 410.02 410.02 410.02 410.02 0.0K
11:46 410.02 410.02 410.02 410.02 0.0K
11:47 409.98 409.98 409.98 409.98 0.0K
11:48 410.01 410.01 410.01 410.01 0.0K
11:49 410.00 410.00 410.00 410.00 0.0K
11:50 409.95 409.95 409.95 409.95 0.0K
11:51 409.87 409.87 409.87 409.87 0.0K
11:52 409.91 409.91 409.91 409.91 0.0K
11:53 409.88 409.88 409.88 409.88 0.0K
11:54 409.97 409.97 409.97 409.97 0.0K
11:55 409.95 409.95 409.95 409.95 0.0K
11:56 409.99 409.99 409.99 409.99 0.0K
11:57 410.03 410.03 410.03 410.03 0.0K
11:59 410.00 410.00 410.00 410.00 0.0K
12:00 410.00 410.00 410.00 410.00 0.0K
12:01 409.94 409.94 409.94 409.94 0.0K
12:02 409.98 409.98 409.98 409.98 0.0K
12:03 409.99 409.99 409.99 409.99 0.0K
12:04 410.01 410.01 410.01 410.01 0.0K
12:05 409.97 409.97 409.97 409.97 0.0K
12:06 410.00 410.00 410.00 410.00 0.0K
12:07 410.07 410.07 410.07 410.07 0.0K
12:09 410.09 410.09 410.09 410.09 0.0K
12:10 410.08 410.08 410.08 410.08 0.0K
12:11 410.03 410.03 410.03 410.03 0.0K
12:12 410.02 410.02 410.02 410.02 0.0K
12:13 410.09 410.09 410.09 410.09 0.0K
12:14 410.01 410.01 410.01 410.01 0.0K
12:15 410.00 410.00 410.00 410.00 0.0K
12:17 410.02 410.02 410.02 410.02 0.0K
12:18 410.01 410.01 410.01 410.01 0.0K
12:19 410.06 410.06 410.06 410.06 0.0K
12:20 410.03 410.03 410.03 410.03 0.0K
12:21 410.01 410.01 410.01 410.01 0.0K
12:22 409.97 409.97 409.97 409.97 0.0K
12:23 409.97 409.97 409.97 409.97 0.0K
12:24 410.00 410.00 410.00 410.00 0.0K
12:25 409.99 409.99 409.99 409.99 0.0K
12:27 409.88 409.88 409.88 409.88 0.0K
12:28 409.95 409.95 409.95 409.95 0.0K
12:29 409.80 409.80 409.80 409.80 0.0K
12:30 409.83 409.83 409.83 409.83 0.0K
12:31 409.92 409.92 409.92 409.92 0.0K
12:32 409.92 409.92 409.92 409.92 0.0K
12:34 409.97 409.97 409.97 409.97 0.0K
12:35 409.92 409.92 409.92 409.92 0.0K
12:36 409.89 409.89 409.89 409.89 0.0K
12:37 409.83 409.83 409.83 409.83 0.0K
12:38 409.76 409.76 409.76 409.76 0.0K
12:39 409.77 409.77 409.77 409.77 0.0K
12:40 409.58 409.58 409.58 409.58 0.0K
12:41 409.58 409.58 409.58 409.58 0.0K
12:42 409.66 409.66 409.66 409.66 0.0K
12:43 409.63 409.63 409.63 409.63 0.0K
12:44 409.61 409.61 409.61 409.61 0.0K
12:45 409.58 409.58 409.58 409.58 0.0K
12:46 409.50 409.50 409.50 409.50 0.0K
12:47 409.54 409.54 409.54 409.54 0.0K
12:48 409.64 409.64 409.64 409.64 0.0K
12:49 409.73 409.73 409.73 409.73 0.0K
12:50 409.66 409.66 409.66 409.66 0.0K
12:51 409.62 409.62 409.62 409.62 0.0K
12:52 409.56 409.56 409.56 409.56 0.0K
12:53 409.58 409.58 409.58 409.58 0.0K
12:54 409.59 409.59 409.59 409.59 0.0K
12:55 409.56 409.56 409.56 409.56 0.0K
12:56 409.43 409.43 409.43 409.43 0.0K
12:57 409.46 409.46 409.46 409.46 0.0K
12:58 409.43 409.43 409.43 409.43 0.0K
12:59 409.41 409.41 409.41 409.41 0.0K
13:00 409.41 409.41 409.41 409.41 0.0K
13:01 409.42 409.42 409.42 409.42 0.0K
13:02 409.33 409.33 409.33 409.33 0.0K
13:03 409.36 409.36 409.36 409.36 0.0K
13:04 409.42 409.42 409.42 409.42 0.0K
13:05 409.39 409.39 409.39 409.39 0.0K
13:06 409.36 409.36 409.36 409.36 0.0K
13:07 409.21 409.21 409.21 409.21 0.0K
13:08 409.20 409.20 409.20 409.20 0.0K
13:09 409.25 409.25 409.25 409.25 0.0K
13:11 409.22 409.22 409.22 409.22 0.0K
13:12 409.24 409.24 409.24 409.24 0.0K
13:13 409.28 409.28 409.28 409.28 0.0K
13:14 409.30 409.30 409.30 409.30 0.0K
13:15 409.28 409.28 409.28 409.28 0.0K
13:16 409.27 409.27 409.27 409.27 0.0K
13:17 409.25 409.25 409.25 409.25 0.0K
13:18 409.19 409.19 409.19 409.19 0.0K
13:19 409.17 409.17 409.17 409.17 0.0K
13:20 409.15 409.15 409.15 409.15 0.0K
13:21 409.19 409.19 409.19 409.19 0.0K
13:22 409.05 409.05 409.05 409.05 0.0K
13:23 409.08 409.08 409.08 409.08 0.0K
13:24 409.11 409.11 409.11 409.11 0.0K
13:25 409.12 409.12 409.12 409.12 0.0K
13:26 409.10 409.10 409.10 409.10 0.0K
13:27 409.11 409.11 409.11 409.11 0.0K
13:28 409.09 409.09 409.09 409.09 0.0K
13:29 409.14 409.14 409.14 409.14 0.0K
13:30 409.09 409.09 409.09 409.09 0.0K
13:31 409.05 409.05 409.05 409.05 0.0K
13:33 409.03 409.03 409.03 409.03 0.0K
13:34 409.04 409.04 409.04 409.04 0.0K
13:35 409.04 409.04 409.04 409.04 0.0K
13:36 409.06 409.06 409.06 409.06 0.0K
13:37 409.08 409.08 409.08 409.08 0.0K
13:38 409.12 409.12 409.12 409.12 0.0K
13:39 409.11 409.11 409.11 409.11 0.0K
13:40 409.02 409.02 409.02 409.02 0.0K
13:41 409.02 409.02 409.02 409.02 0.0K
13:43 409.02 409.02 409.02 409.02 0.0K
13:44 409.00 409.00 409.00 409.00 0.0K
13:45 409.01 409.01 409.01 409.01 0.0K
13:46 409.00 409.00 409.00 409.00 0.0K
13:47 408.99 408.99 408.99 408.99 0.0K
13:48 408.99 408.99 408.99 408.99 0.0K
13:49 408.96 408.96 408.96 408.96 0.0K
13:50 408.95 408.95 408.95 408.95 0.0K
13:52 409.07 409.07 409.07 409.07 0.0K
13:53 409.08 409.08 409.08 409.08 0.0K
13:54 409.10 409.10 409.10 409.10 0.0K
13:55 409.18 409.18 409.18 409.18 0.0K
13:56 409.30 409.30 409.30 409.30 0.0K
13:57 409.28 409.28 409.28 409.28 0.0K
13:58 409.29 409.29 409.29 409.29 0.0K
13:59 409.24 409.24 409.24 409.24 0.0K
14:00 409.25 409.25 409.25 409.25 0.0K
14:01 409.24 409.24 409.24 409.24 0.0K
14:02 409.26 409.26 409.26 409.26 0.0K
14:03 409.27 409.27 409.27 409.27 0.0K
14:04 409.28 409.28 409.28 409.28 0.0K
14:05 409.27 409.27 409.27 409.27 0.0K
14:07 409.28 409.28 409.28 409.28 0.0K
14:08 409.32 409.32 409.32 409.32 0.0K
14:09 409.30 409.30 409.30 409.30 0.0K
14:10 409.29 409.29 409.29 409.29 0.0K
14:11 409.26 409.26 409.26 409.26 0.0K
14:12 409.26 409.26 409.26 409.26 0.0K
14:13 409.18 409.18 409.18 409.18 0.0K
14:14 409.19 409.19 409.19 409.19 0.0K
14:15 409.06 409.06 409.06 409.06 0.0K
14:16 409.08 409.08 409.08 409.08 0.0K
14:17 409.09 409.09 409.09 409.09 0.0K
14:18 409.08 409.08 409.08 409.08 0.0K
14:19 409.04 409.04 409.04 409.04 0.0K
14:20 409.04 409.04 409.04 409.04 0.0K
14:21 408.96 408.96 408.96 408.96 0.0K
14:22 409.01 409.01 409.01 409.01 0.0K
14:23 409.00 409.00 409.00 409.00 0.0K
14:24 409.00 409.00 409.00 409.00 0.0K
14:25 408.99 408.99 408.99 408.99 0.0K
14:26 409.01 409.01 409.01 409.01 0.0K
14:27 409.05 409.05 409.05 409.05 0.0K
14:29 408.99 408.99 408.99 408.99 0.0K
14:30 408.99 408.99 408.99 408.99 0.0K
14:31 408.96 408.96 408.96 408.96 0.0K
14:32 408.90 408.90 408.90 408.90 0.0K
14:33 408.88 408.88 408.88 408.88 0.0K
14:34 408.89 408.89 408.89 408.89 0.0K
14:35 408.90 408.90 408.90 408.90 0.0K
14:36 408.82 408.82 408.82 408.82 0.0K
14:37 408.81 408.81 408.81 408.81 0.0K
14:38 408.84 408.84 408.84 408.84 0.0K
14:39 408.81 408.81 408.81 408.81 0.0K
14:40 408.82 408.82 408.82 408.82 0.0K
14:41 408.80 408.80 408.80 408.80 0.0K
14:42 408.83 408.83 408.83 408.83 0.0K
14:43 408.94 408.94 408.94 408.94 0.0K
14:44 408.87 408.87 408.87 408.87 0.0K
14:45 408.76 408.76 408.76 408.76 0.0K
14:46 408.74 408.74 408.74 408.74 0.0K
14:47 408.70 408.70 408.70 408.70 0.0K
14:48 408.72 408.72 408.72 408.72 0.0K
14:49 408.55 408.55 408.55 408.55 0.0K
14:50 408.54 408.54 408.54 408.54 0.0K
14:51 408.58 408.58 408.58 408.58 0.0K
14:52 408.57 408.57 408.57 408.57 0.0K
14:53 408.58 408.58 408.58 408.58 0.0K
14:55 408.59 408.59 408.59 408.59 0.0K
14:56 408.54 408.54 408.54 408.54 0.0K
14:57 408.53 408.53 408.53 408.53 0.0K
14:58 408.57 408.57 408.57 408.57 0.0K
14:59 408.51 408.51 408.51 408.51 0.0K
15:00 408.51 408.51 408.51 408.51 0.0K
15:01 408.48 408.48 408.48 408.48 0.0K
15:02 408.46 408.46 408.46 408.46 0.0K
15:03 408.45 408.45 408.45 408.45 0.0K
15:04 408.41 408.41 408.41 408.41 0.0K
15:05 408.33 408.33 408.33 408.33 0.0K
15:06 408.32 408.32 408.32 408.32 0.0K
15:07 408.23 408.23 408.23 408.23 0.0K
15:08 408.26 408.26 408.26 408.26 0.0K
15:09 408.26 408.26 408.26 408.26 0.0K
15:10 408.23 408.23 408.23 408.23 0.0K
15:11 408.25 408.25 408.25 408.25 0.0K
15:12 408.29 408.29 408.29 408.29 0.0K
15:13 408.33 408.33 408.33 408.33 0.0K
15:14 408.22 408.22 408.22 408.22 0.0K
15:15 408.15 408.15 408.15 408.15 0.0K
15:16 408.17 408.17 408.17 408.17 0.0K
15:17 408.29 408.29 408.29 408.29 0.0K
15:18 408.27 408.27 408.27 408.27 0.0K
15:19 408.24 408.24 408.24 408.24 0.0K
15:20 408.32 408.32 408.32 408.32 0.0K
15:21 408.30 408.30 408.30 408.30 0.0K
15:22 408.28 408.28 408.28 408.28 0.0K
15:23 408.28 408.28 408.28 408.28 0.0K
15:25 408.27 408.27 408.27 408.27 0.0K
15:26 408.27 408.27 408.27 408.27 0.0K
15:27 408.33 408.33 408.33 408.33 0.0K
15:28 408.32 408.32 408.32 408.32 0.0K
15:29 408.35 408.35 408.35 408.35 0.0K
15:30 408.28 408.28 408.28 408.28 0.0K
15:31 408.31 408.31 408.31 408.31 0.0K
15:32 408.31 408.31 408.31 408.31 0.0K
15:33 408.31 408.31 408.31 408.31 0.0K
15:34 408.21 408.21 408.21 408.21 0.0K
15:35 408.16 408.16 408.16 408.16 0.0K
15:36 408.08 408.08 408.08 408.08 0.0K
15:37 408.13 408.13 408.13 408.13 0.0K
15:38 408.18 408.18 408.18 408.18 0.0K
15:39 408.18 408.18 408.18 408.18 0.0K
15:40 408.26 408.26 408.26 408.26 0.0K
15:41 408.30 408.30 408.30 408.30 0.0K
15:42 408.28 408.28 408.28 408.28 0.0K
15:43 408.30 408.30 408.30 408.30 0.0K
15:44 408.29 408.29 408.29 408.29 0.0K
15:45 408.23 408.23 408.23 408.23 0.0K
15:46 408.15 408.15 408.15 408.15 0.0K
15:47 408.16 408.16 408.16 408.16 0.0K
15:48 408.08 408.08 408.08 408.08 0.0K
15:49 408.09 408.09 408.09 408.09 0.0K
15:50 408.04 408.04 408.04 408.04 0.0K
15:51 408.06 408.06 408.06 408.06 0.0K
15:52 408.05 408.05 408.05 408.05 0.0K
15:53 407.97 407.97 407.97 407.97 0.0K
15:54 407.84 407.84 407.84 407.84 0.0K
15:55 407.85 407.85 407.85 407.85 0.0K
15:56 407.85 407.85 407.85 407.85 0.0K
15:57 407.89 407.89 407.89 407.89 0.0K
15:58 407.87 407.87 407.87 407.87 0.0K
15:59 407.84 407.84 407.84 407.84 0.0K
16:00 407.83 407.83 407.83 407.83 0.0K
16:01 407.86 407.86 407.86 407.86 0.0K
16:02 407.76 407.76 407.76 407.76 0.0K
16:03 407.77 407.77 407.77 407.77 0.0K
16:04 407.79 407.79 407.79 407.79 0.0K
16:05 407.91 407.91 407.91 407.91 0.0K
16:06 407.84 407.84 407.84 407.84 0.0K
16:07 407.86 407.86 407.86 407.86 0.0K
16:08 407.84 407.84 407.84 407.84 0.0K
16:09 407.90 407.90 407.90 407.90 0.0K
16:10 407.86 407.86 407.86 407.86 0.0K
16:11 407.92 407.92 407.92 407.92 0.0K
16:12 407.95 407.95 407.95 407.95 0.0K
16:13 407.96 407.96 407.96 407.96 0.0K
16:14 407.89 407.89 407.89 407.89 0.0K
16:15 407.89 407.89 407.89 407.89 0.0K
16:16 407.89 407.89 407.89 407.89 0.0K
16:17 407.89 407.89 407.89 407.89 0.0K
16:18 407.83 407.83 407.83 407.83 0.0K
16:19 407.84 407.84 407.84 407.84 0.0K
16:20 407.88 407.88 407.88 407.88 0.0K
16:21 407.94 407.94 407.94 407.94 0.0K
16:22 407.93 407.93 407.93 407.93 0.0K
16:23 407.93 407.93 407.93 407.93 0.0K
16:24 407.87 407.87 407.87 407.87 0.0K
16:25 407.85 407.85 407.85 407.85 0.0K
16:26 407.79 407.79 407.79 407.79 0.0K
16:27 407.71 407.71 407.71 407.71 0.0K
16:28 407.69 407.69 407.69 407.69 0.0K
16:29 407.65 407.65 407.65 407.65 0.0K
16:30 407.63 407.63 407.63 407.63 0.0K
16:31 407.64 407.64 407.64 407.64 0.0K
16:32 407.61 407.61 407.61 407.61 0.0K
16:33 407.73 407.73 407.73 407.73 0.0K
16:34 407.83 407.83 407.83 407.83 0.0K
16:35 407.79 407.79 407.79 407.79 0.0K
16:36 407.77 407.77 407.77 407.77 0.0K
16:37 407.77 407.77 407.77 407.77 0.0K
16:38 407.82 407.82 407.82 407.82 0.0K
16:39 407.73 407.73 407.73 407.73 0.0K
16:40 407.71 407.71 407.71 407.71 0.0K
16:41 407.66 407.66 407.66 407.66 0.0K
16:42 407.62 407.62 407.62 407.62 0.0K
16:43 407.50 407.50 407.50 407.50 0.0K
16:44 407.51 407.51 407.51 407.51 0.0K
16:45 407.40 407.40 407.40 407.40 0.0K
16:46 407.40 407.40 407.40 407.40 0.0K
16:47 407.37 407.37 407.37 407.37 0.0K
16:48 407.50 407.50 407.50 407.50 0.0K
16:49 407.72 407.72 407.72 407.72 0.0K
16:50 407.56 407.56 407.56 407.56 0.0K
16:51 407.62 407.62 407.62 407.62 0.0K
16:52 407.63 407.63 407.63 407.63 0.0K
16:53 407.55 407.55 407.55 407.55 0.0K
16:54 407.61 407.61 407.61 407.61 0.0K
16:55 407.69 407.69 407.69 407.69 0.0K
16:56 407.66 407.66 407.66 407.66 0.0K
16:57 407.52 407.52 407.52 407.52 0.0K
16:58 407.54 407.54 407.54 407.54 0.0K
16:59 407.55 407.55 407.55 407.55 0.0K
17:00 407.20 407.20 407.20 407.20 0.0K
17:01 407.27 407.27 407.27 407.27 0.0K
17:02 407.37 407.37 407.37 407.37 0.0K
17:03 407.24 407.24 407.24 407.24 0.0K
17:04 407.28 407.28 407.28 407.28 0.0K
17:05 407.19 407.19 407.19 407.19 0.0K
17:06 407.23 407.23 407.23 407.23 0.0K
17:07 407.27 407.27 407.27 407.27 0.0K
17:08 407.31 407.31 407.31 407.31 0.0K
17:09 407.26 407.26 407.26 407.26 0.0K
17:10 407.28 407.28 407.28 407.28 0.0K
17:11 407.27 407.27 407.27 407.27 0.0K
17:12 407.26 407.26 407.26 407.26 0.0K
17:13 407.35 407.35 407.35 407.35 0.0K
17:14 407.35 407.35 407.35 407.35 0.0K
17:15 407.36 407.36 407.36 407.36 0.0K
17:16 407.27 407.27 407.27 407.27 0.0K
17:17 407.26 407.26 407.26 407.26 0.0K
17:18 407.27 407.27 407.27 407.27 0.0K
17:19 407.17 407.17 407.17 407.17 0.0K
17:20 407.20 407.20 407.20 407.20 0.0K
17:21 407.22 407.22 407.22 407.22 0.0K
17:22 407.30 407.30 407.30 407.30 0.0K
17:23 407.35 407.35 407.35 407.35 0.0K
17:24 407.33 407.33 407.33 407.33 0.0K
17:25 407.37 407.37 407.37 407.37 0.0K
17:26 407.45 407.45 407.45 407.45 0.0K
17:27 407.49 407.49 407.49 407.49 0.0K
17:28 407.59 407.59 407.59 407.59 0.0K
17:29 407.58 407.58 407.58 407.58 0.0K
17:30 407.59 407.59 407.59 407.59 0.0K
17:31 407.59 407.59 407.59 407.59 0.0K
17:32 407.56 407.56 407.56 407.56 0.0K
17:33 407.54 407.54 407.54 407.54 0.0K
17:34 407.55 407.55 407.55 407.55 0.0K
17:35 407.45 407.45 407.45 407.45 0.0K
17:36 407.42 407.42 407.42 407.42 0.0K
17:37 407.33 407.33 407.33 407.33 0.0K
17:38 407.37 407.37 407.37 407.37 0.0K
17:39 407.41 407.41 407.41 407.41 0.0K
17:40 407.36 407.36 407.36 407.36 0.0K
17:41 407.30 407.30 407.30 407.30 0.0K
17:42 407.35 407.35 407.35 407.35 0.0K
17:43 407.44 407.44 407.44 407.44 0.0K
17:44 407.53 407.53 407.53 407.53 0.0K
17:45 407.57 407.57 407.57 407.57 0.0K
17:46 407.51 407.51 407.51 407.51 0.0K
17:47 407.55 407.55 407.55 407.55 0.0K
17:48 407.65 407.65 407.65 407.65 0.0K
17:49 407.75 407.75 407.75 407.75 0.0K
17:50 407.70 407.70 407.70 407.70 0.0K
17:51 407.67 407.67 407.67 407.67 0.0K
17:52 407.64 407.64 407.64 407.64 0.0K
17:53 407.60 407.60 407.60 407.60 0.0K
17:54 407.70 407.70 407.70 407.70 0.0K
17:55 407.71 407.71 407.71 407.71 0.0K
17:56 407.78 407.78 407.78 407.78 0.0K
17:57 407.71 407.71 407.71 407.71 0.0K
17:58 407.70 407.70 407.70 407.70 0.0K
17:59 407.63 407.63 407.63 407.63 0.0K
18:00 407.69 407.69 407.69 407.69 0.0K
18:01 407.77 407.77 407.77 407.77 0.0K
18:02 407.71 407.71 407.71 407.71 0.0K
18:03 407.72 407.72 407.72 407.72 0.0K
18:05 407.72 407.72 407.72 407.72 0.0K
18:06 407.88 407.88 407.88 407.88 0.0K
18:07 407.89 407.89 407.89 407.89 0.0K
18:08 407.85 407.85 407.85 407.85 0.0K
18:09 407.83 407.83 407.83 407.83 0.0K
18:10 407.79 407.79 407.79 407.79 0.0K
18:11 407.75 407.75 407.75 407.75 0.0K
18:12 407.79 407.79 407.79 407.79 0.0K
18:13 407.75 407.75 407.75 407.75 0.0K
18:14 407.76 407.76 407.76 407.76 0.0K
18:15 407.74 407.74 407.74 407.74 0.0K
18:16 407.89 407.89 407.89 407.89 0.0K
18:17 407.77 407.77 407.77 407.77 0.0K
18:18 407.73 407.73 407.73 407.73 0.0K
18:19 407.72 407.72 407.72 407.72 0.0K
18:20 407.69 407.69 407.69 407.69 0.0K
18:21 407.66 407.66 407.66 407.66 0.0K
18:22 407.58 407.58 407.58 407.58 0.0K
18:23 407.55 407.55 407.55 407.55 0.0K
18:24 407.53 407.53 407.53 407.53 0.0K
18:25 407.43 407.43 407.43 407.43 0.0K
18:29 407.31 407.31 407.31 407.31 0.0K
날짜 시가 고가 저가 종가 거래량
2025-09-26 407.27 408.68 406.90 408.49 0.0M
2025-09-25 410.64 410.91 407.17 407.31 0.0M
2025-09-24 413.91 413.91 410.75 410.95 0.0M
2025-09-23 414.60 415.52 413.66 413.72 0.0M
2025-09-22 414.11 414.16 412.46 414.09 0.0M
2025-09-19 414.91 415.38 413.35 414.15 0.0M
2025-09-18 414.21 414.99 413.24 414.62 0.0M
2025-09-17 413.63 415.20 413.44 413.99 0.0M
2025-09-16 417.31 417.31 413.41 413.51 0.0M
2025-09-15 416.13 418.48 415.80 415.80 0.0M
2025-09-12 412.76 415.59 412.06 415.25 0.0M
2025-09-11 413.76 415.25 413.29 413.35 0.0M
2025-09-10 412.99 414.29 411.89 411.89 0.0M
2025-09-09 411.48 412.89 410.64 411.90 0.0M
2025-09-08 410.26 411.30 410.18 411.05 0.0M
2025-09-05 409.03 410.31 408.68 409.60 0.0M
2025-09-04 406.64 408.45 406.37 407.57 0.0M
2025-09-03 406.96 408.73 405.85 405.85 0.0M
2025-09-02 411.63 411.63 405.73 405.73 0.0M
2025-09-01 411.39 413.46 411.21 411.21 0.0M
2025-08-29 412.18 412.76 410.77 410.77 0.0M
2025-08-28 414.72 415.76 411.99 412.01 0.0M
2025-08-27 416.36 416.80 414.39 414.39 0.0M
2025-08-26 418.67 418.67 415.88 415.88 0.0M
2025-08-25 419.59 419.75 418.75 418.97 0.0M
2025-08-22 413.90 419.64 413.90 419.45 0.0M
2025-08-21 412.68 414.33 412.23 413.88 0.0M
2025-08-20 412.79 413.59 411.90 412.71 0.0M
2025-08-19 409.90 413.83 409.90 412.90 0.0M
2025-08-18 410.70 411.87 408.91 409.77 0.0M
2025-08-15 410.04 412.67 409.38 410.00 0.0M
2025-08-14 409.86 411.42 408.20 408.46 0.0M
2025-08-13 410.13 411.55 409.74 409.76 0.0M
2025-08-12 410.70 411.50 408.69 409.61 0.0M
2025-08-11 412.25 413.44 410.18 410.19 0.0M
2025-08-08 407.25 413.34 407.20 412.41 0.0M
2025-08-07 410.66 410.66 406.08 406.08 0.0M
2025-08-06 413.30 413.62 409.54 409.92 0.0M
2025-08-05 411.54 413.40 411.54 412.56 0.0M
2025-08-04 411.97 413.98 411.03 411.91 0.0M
2025-08-01 416.08 416.08 411.50 411.50 0.0M
2025-07-31 416.91 418.83 416.44 416.44 0.0M
2025-07-30 418.63 419.67 416.44 416.44 0.0M
2025-07-29 420.77 421.80 418.00 418.00 0.0M
2025-07-28 422.13 422.81 419.66 420.22 0.0M
2025-07-25 417.40 420.98 417.21 420.98 0.0M
2025-07-24 415.08 417.17 414.34 416.56 0.0M
2025-07-23 411.71 414.73 411.71 414.13 0.0M
2025-07-22 414.04 414.04 410.77 411.10 0.0M
2025-07-21 413.15 415.28 413.15 414.52 0.0M
2025-07-18 415.47 416.30 412.17 412.79 0.0M
2025-07-17 415.40 415.84 413.70 415.16 0.0M
2025-07-16 417.60 418.94 416.38 416.38 0.0M
2025-07-15 417.79 420.14 417.79 418.83 0.0M
2025-07-14 417.91 418.46 415.82 417.27 0.0M
2025-07-11 418.03 418.87 417.58 417.58 0.0M
2025-07-10 415.62 418.15 415.62 417.87 0.0M
2025-07-09 413.61 416.02 412.99 414.75 0.0M
2025-07-08 410.86 414.32 409.66 414.32 0.0M
2025-07-07 409.76 410.86 409.51 410.71 0.0M
2025-07-04 409.80 410.81 408.37 410.43 0.0M
2025-07-03 407.39 409.49 407.09 409.49 0.0M
2025-07-02 407.07 408.01 405.53 407.23 0.0M
2025-07-01 405.27 406.85 404.86 406.51 0.0M
2025-06-30 404.48 405.93 404.29 404.85 0.0M
2025-06-27 401.60 404.17 401.60 404.17 0.0M
2025-06-26 401.27 402.31 400.37 401.05 0.0M
2025-06-25 402.40 403.51 400.44 400.58 0.0M
2025-06-24 403.38 405.69 401.96 401.98 0.0M
2025-06-23 401.86 402.11 399.94 401.45 0.0M
2025-06-19 401.33 404.27 400.22 403.05 0.0M
2025-06-18 402.42 402.61 398.56 401.06 0.0M
2025-06-17 403.39 403.91 401.93 403.21 0.0M
2025-06-16 403.24 404.95 402.02 403.84 0.0M
2025-06-13 404.97 405.16 402.56 403.09 0.0M
2025-06-12 409.05 409.05 405.87 406.62 0.0M
2025-06-11 408.88 410.03 408.41 409.05 0.0M
2025-06-10 409.68 410.43 408.77 409.22 0.0M
2025-06-09 406.53 409.07 406.53 408.40 0.0M
2025-06-06 406.99 407.95 406.28 406.67 0.0M
2025-06-05 405.80 407.83 405.80 406.78 0.0M
2025-06-04 404.16 406.62 404.16 406.28 0.0M
2025-06-03 405.89 406.30 403.30 404.21 0.0M
2025-06-02 406.16 407.67 405.29 406.02 0.0M
2025-05-30 405.53 408.08 405.53 406.02 0.0M
2025-05-28 404.25 406.90 404.25 405.54 0.0M
2025-05-27 402.53 405.70 402.49 404.41 0.0M
2025-05-26 400.66 404.65 400.66 402.77 0.0M
2025-05-23 402.28 404.11 397.89 399.71 0.0M
2025-05-22 405.54 406.36 402.49 403.16 0.0M
2025-05-21 408.35 408.35 405.63 406.63 0.0M
2025-05-20 406.12 408.91 406.12 408.34 0.0M
2025-05-19 406.10 406.72 403.97 406.20 0.0M
2025-05-16 409.68 409.91 406.70 407.25 0.0M
2025-05-15 408.58 410.44 408.17 409.48 0.0M
2025-05-14 407.90 409.28 407.04 408.05 0.0M
2025-05-13 404.66 407.37 404.66 406.65 0.0M
2025-05-12 400.78 404.29 400.78 403.64 0.0M
2025-05-09 399.85 401.34 399.58 399.70 0.0M
2025-05-08 396.99 398.73 396.17 398.29 0.0M
2025-05-07 397.70 398.05 396.36 397.20 0.0M
2025-05-06 397.79 397.94 395.46 396.80 0.0M
2025-05-05 399.20 399.25 396.36 397.33 0.0M
2025-05-02 394.36 398.11 394.36 398.11 0.0M
2025-04-30 392.08 394.46 391.08 393.47 0.0M
2025-04-29 389.07 391.55 388.26 390.48 0.0M
2025-04-28 391.34 392.96 390.13 390.13 0.0M
2025-04-25 388.80 390.47 386.12 390.16 0.0M
2025-04-24 387.65 388.32 385.26 388.10 0.0M
2025-04-23 382.92 387.47 382.92 387.47 0.0M
2025-04-22 381.01 381.01 378.25 380.93 0.0M
2025-04-17 383.11 383.11 380.47 381.04 0.0M
2025-04-16 385.18 385.18 381.64 383.54 0.0M
2025-04-15 384.55 386.82 383.62 386.10 0.0M
2025-04-14 378.87 383.23 378.87 382.79 0.0M
2025-04-11 376.26 376.71 371.72 375.18 0.0M
2025-04-10 378.50 384.57 374.32 375.52 0.0M
2025-04-09 367.07 367.07 359.18 361.79 0.0M
2025-04-08 366.65 377.30 366.65 374.26 0.0M
2025-04-07 361.81 368.52 354.05 362.57 0.0M
2025-04-04 384.20 384.20 370.01 374.32 0.0M
2025-04-03 387.33 389.35 385.62 386.36 0.0M
2025-04-02 394.63 394.64 389.72 392.03 0.0M
2025-04-01 393.54 395.47 393.35 394.63 0.0M
2025-03-31 401.28 401.28 393.56 394.04 0.0M
2025-03-28 406.35 408.08 401.24 401.74 0.0M
2025-03-27 405.63 406.49 403.43 406.01 0.0M
2025-03-26 407.87 407.87 404.18 404.84 0.0M
2025-03-25 407.50 408.70 407.12 408.17 0.0M
2025-03-24 406.99 407.64 405.92 406.91 0.0M
2025-03-21 406.83 407.03 404.82 406.46 0.0M
2025-03-20 407.01 407.60 403.27 406.69 0.0M
2025-03-19 407.11 407.98 405.85 406.85 0.0M
2025-03-18 406.27 407.59 406.00 406.49 0.0M
2025-03-17 400.64 405.57 400.64 405.57 0.0M
2025-03-14 398.47 400.87 397.94 400.61 0.0M
2025-03-13 399.09 399.29 396.97 397.22 0.0M
2025-03-12 397.57 399.38 397.38 398.68 0.0M
2025-03-11 398.74 400.34 396.38 396.49 0.0M
2025-03-10 398.65 400.12 397.82 399.01 0.0M
2025-03-07 399.25 399.25 396.28 397.41 0.0M
2025-03-06 398.75 400.67 398.07 400.55 0.0M
2025-03-05 395.10 399.39 395.10 397.92 0.0M
2025-03-04 398.46 398.53 393.88 394.43 0.0M
2025-03-03 396.22 398.77 395.91 398.19 0.0M
2025-02-28 396.41 396.41 392.74 395.77 0.0M
2025-02-27 398.82 399.23 396.82 396.98 0.0M
2025-02-26 398.76 400.63 398.72 399.53 0.0M
2025-02-25 394.89 398.69 394.61 398.18 0.0M
2025-02-24 394.56 396.12 393.42 395.43 0.0M
2025-02-21 394.63 396.53 393.49 394.32 0.0M
2025-02-20 395.46 396.41 393.93 393.93 0.0M
2025-02-19 397.08 398.46 394.98 396.03 0.0M
2025-02-18 395.05 396.47 394.87 396.09 0.0M
2025-02-17 390.55 394.46 390.18 394.35 0.0M
2025-02-14 390.99 391.58 389.00 389.49 0.0M
2025-02-13 387.20 391.94 386.36 391.35 0.0M
2025-02-12 386.94 389.07 386.68 387.40 0.0M
2025-02-11 385.73 386.60 383.98 385.27 0.0M
2025-02-10 384.73 387.03 384.39 386.73 0.0M
2025-02-07 385.66 386.52 383.75 384.44 0.0M
2025-02-06 383.04 386.93 382.73 386.74 0.0M
2025-02-05 384.07 384.10 382.20 383.53 0.0M
2025-02-04 386.23 386.39 383.71 384.03 0.0M
2025-02-03 382.91 386.18 381.54 386.18 0.0M
2025-01-31 387.90 388.37 386.77 387.82 0.0M
2025-01-30 387.48 388.70 386.94 387.49 0.0M
2025-01-29 385.79 388.20 385.11 387.37 0.0M
2025-01-28 383.57 385.09 383.44 384.95 0.0M
2025-01-27 381.39 383.88 380.86 383.20 0.0M
2025-01-24 380.58 383.05 380.58 383.05 0.0M
2025-01-23 379.10 380.83 379.10 380.14 0.0M
2025-01-22 378.39 381.00 378.39 379.33 0.0M
2025-01-21 377.48 378.53 376.56 378.43 0.0M
2025-01-20 377.13 377.98 376.03 376.88 0.0M
2025-01-17 374.04 376.98 374.04 376.98 0.0M
2025-01-16 374.59 374.96 372.16 373.43 0.0M
2025-01-15 370.54 373.53 370.54 373.52 0.0M
2025-01-14 369.69 370.95 369.07 369.21 0.0M
2025-01-13 370.43 370.43 368.07 368.44 0.0M
2025-01-10 372.04 372.88 369.99 369.99 0.0M
2025-01-09 371.99 372.56 371.53 372.32 0.0M
2025-01-08 374.08 374.08 370.16 371.64 0.0M
2025-01-07 377.32 378.22 374.33 374.33 0.0M
2025-01-03 377.74 378.37 376.38 376.83 0.0M
2025-01-02 369.72 377.36 369.72 377.36 0.0M