OMX Nordic Large Cap EUR GI (OMXNLCEURGI)

OMXNLCEURGI
🏛️ 스웨덴 →
405.55
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:01 404.11 404.11 404.11 404.11 0.0K
09:02 403.91 403.91 403.91 403.91 0.0K
09:03 403.99 403.99 403.99 403.99 0.0K
09:04 403.84 403.84 403.84 403.84 0.0K
09:05 404.00 404.00 404.00 404.00 0.0K
09:06 404.09 404.09 404.09 404.09 0.0K
09:07 404.17 404.17 404.17 404.17 0.0K
09:08 404.01 404.01 404.01 404.01 0.0K
09:09 403.88 403.88 403.88 403.88 0.0K
09:10 403.81 403.81 403.81 403.81 0.0K
09:11 403.64 403.64 403.64 403.64 0.0K
09:12 403.88 403.88 403.88 403.88 0.0K
09:13 404.00 404.00 404.00 404.00 0.0K
09:14 404.06 404.06 404.06 404.06 0.0K
09:15 403.99 403.99 403.99 403.99 0.0K
09:16 403.77 403.77 403.77 403.77 0.0K
09:17 403.66 403.66 403.66 403.66 0.0K
09:18 403.88 403.88 403.88 403.88 0.0K
09:19 403.72 403.72 403.72 403.72 0.0K
09:20 403.74 403.74 403.74 403.74 0.0K
09:21 403.75 403.75 403.75 403.75 0.0K
09:22 403.98 403.98 403.98 403.98 0.0K
09:23 404.14 404.14 404.14 404.14 0.0K
09:24 404.11 404.11 404.11 404.11 0.0K
09:25 404.20 404.20 404.20 404.20 0.0K
09:26 404.39 404.39 404.39 404.39 0.0K
09:27 404.46 404.46 404.46 404.46 0.0K
09:28 404.64 404.64 404.64 404.64 0.0K
09:29 404.69 404.69 404.69 404.69 0.0K
09:30 404.81 404.81 404.81 404.81 0.0K
09:31 404.81 404.81 404.81 404.81 0.0K
09:32 404.73 404.73 404.73 404.73 0.0K
09:33 404.85 404.85 404.85 404.85 0.0K
09:34 404.97 404.97 404.97 404.97 0.0K
09:35 404.90 404.90 404.90 404.90 0.0K
09:36 404.84 404.84 404.84 404.84 0.0K
09:37 404.60 404.60 404.60 404.60 0.0K
09:38 404.64 404.64 404.64 404.64 0.0K
09:39 404.81 404.81 404.81 404.81 0.0K
09:40 404.77 404.77 404.77 404.77 0.0K
09:41 404.82 404.82 404.82 404.82 0.0K
09:42 404.86 404.86 404.86 404.86 0.0K
09:43 404.85 404.85 404.85 404.85 0.0K
09:44 404.81 404.81 404.81 404.81 0.0K
09:45 404.93 404.93 404.93 404.93 0.0K
09:46 404.97 404.97 404.97 404.97 0.0K
09:47 405.03 405.03 405.03 405.03 0.0K
09:48 405.15 405.15 405.15 405.15 0.0K
09:49 405.20 405.20 405.20 405.20 0.0K
09:50 405.22 405.22 405.22 405.22 0.0K
09:51 404.89 404.89 404.89 404.89 0.0K
09:52 404.87 404.87 404.87 404.87 0.0K
09:53 404.64 404.64 404.64 404.64 0.0K
09:54 404.72 404.72 404.72 404.72 0.0K
09:55 404.50 404.50 404.50 404.50 0.0K
09:56 404.31 404.31 404.31 404.31 0.0K
09:57 404.24 404.24 404.24 404.24 0.0K
09:58 404.33 404.33 404.33 404.33 0.0K
09:59 404.40 404.40 404.40 404.40 0.0K
10:00 404.29 404.29 404.29 404.29 0.0K
10:01 404.28 404.28 404.28 404.28 0.0K
10:02 404.16 404.16 404.16 404.16 0.0K
10:03 404.15 404.15 404.15 404.15 0.0K
10:04 404.27 404.27 404.27 404.27 0.0K
10:05 404.25 404.25 404.25 404.25 0.0K
10:06 404.23 404.23 404.23 404.23 0.0K
10:07 404.32 404.32 404.32 404.32 0.0K
10:08 404.55 404.55 404.55 404.55 0.0K
10:09 404.68 404.68 404.68 404.68 0.0K
10:10 404.58 404.58 404.58 404.58 0.0K
10:11 404.54 404.54 404.54 404.54 0.0K
10:12 404.44 404.44 404.44 404.44 0.0K
10:13 404.36 404.36 404.36 404.36 0.0K
10:14 404.47 404.47 404.47 404.47 0.0K
10:15 404.52 404.52 404.52 404.52 0.0K
10:16 404.49 404.49 404.49 404.49 0.0K
10:17 404.39 404.39 404.39 404.39 0.0K
10:18 404.34 404.34 404.34 404.34 0.0K
10:19 404.35 404.35 404.35 404.35 0.0K
10:20 404.29 404.29 404.29 404.29 0.0K
10:21 404.32 404.32 404.32 404.32 0.0K
10:22 404.33 404.33 404.33 404.33 0.0K
10:23 404.34 404.34 404.34 404.34 0.0K
10:24 404.33 404.33 404.33 404.33 0.0K
10:25 404.29 404.29 404.29 404.29 0.0K
10:26 404.32 404.32 404.32 404.32 0.0K
10:27 404.21 404.21 404.21 404.21 0.0K
10:28 404.13 404.13 404.13 404.13 0.0K
10:29 404.20 404.20 404.20 404.20 0.0K
10:30 404.08 404.08 404.08 404.08 0.0K
10:31 404.05 404.05 404.05 404.05 0.0K
10:32 403.87 403.87 403.87 403.87 0.0K
10:33 403.88 403.88 403.88 403.88 0.0K
10:34 403.97 403.97 403.97 403.97 0.0K
10:35 403.96 403.96 403.96 403.96 0.0K
10:36 403.98 403.98 403.98 403.98 0.0K
10:37 404.02 404.02 404.02 404.02 0.0K
10:38 403.93 403.93 403.93 403.93 0.0K
10:39 403.85 403.85 403.85 403.85 0.0K
10:40 403.86 403.86 403.86 403.86 0.0K
10:41 403.75 403.75 403.75 403.75 0.0K
10:42 403.67 403.67 403.67 403.67 0.0K
10:43 403.58 403.58 403.58 403.58 0.0K
10:44 403.46 403.46 403.46 403.46 0.0K
10:45 403.43 403.43 403.43 403.43 0.0K
10:46 403.39 403.39 403.39 403.39 0.0K
10:47 403.22 403.22 403.22 403.22 0.0K
10:48 403.11 403.11 403.11 403.11 0.0K
10:49 402.98 402.98 402.98 402.98 0.0K
10:50 403.03 403.03 403.03 403.03 0.0K
10:51 403.07 403.07 403.07 403.07 0.0K
10:52 403.25 403.25 403.25 403.25 0.0K
10:53 403.33 403.33 403.33 403.33 0.0K
10:54 403.31 403.31 403.31 403.31 0.0K
10:55 403.23 403.23 403.23 403.23 0.0K
10:56 403.19 403.19 403.19 403.19 0.0K
10:57 403.12 403.12 403.12 403.12 0.0K
10:58 402.95 402.95 402.95 402.95 0.0K
10:59 402.81 402.81 402.81 402.81 0.0K
11:00 402.79 402.79 402.79 402.79 0.0K
11:01 402.68 402.68 402.68 402.68 0.0K
11:02 402.47 402.47 402.47 402.47 0.0K
11:03 402.46 402.46 402.46 402.46 0.0K
11:04 402.52 402.52 402.52 402.52 0.0K
11:05 402.63 402.63 402.63 402.63 0.0K
11:06 402.73 402.73 402.73 402.73 0.0K
11:07 402.76 402.76 402.76 402.76 0.0K
11:08 402.77 402.77 402.77 402.77 0.0K
11:09 402.79 402.79 402.79 402.79 0.0K
11:10 402.70 402.70 402.70 402.70 0.0K
11:11 402.71 402.71 402.71 402.71 0.0K
11:12 402.76 402.76 402.76 402.76 0.0K
11:13 402.66 402.66 402.66 402.66 0.0K
11:14 402.68 402.68 402.68 402.68 0.0K
11:15 402.74 402.74 402.74 402.74 0.0K
11:16 402.62 402.62 402.62 402.62 0.0K
11:17 402.61 402.61 402.61 402.61 0.0K
11:18 402.70 402.70 402.70 402.70 0.0K
11:19 402.63 402.63 402.63 402.63 0.0K
11:20 402.63 402.63 402.63 402.63 0.0K
11:21 402.58 402.58 402.58 402.58 0.0K
11:22 402.54 402.54 402.54 402.54 0.0K
11:23 402.62 402.62 402.62 402.62 0.0K
11:24 402.55 402.55 402.55 402.55 0.0K
11:25 402.46 402.46 402.46 402.46 0.0K
11:26 402.50 402.50 402.50 402.50 0.0K
11:27 402.59 402.59 402.59 402.59 0.0K
11:28 402.67 402.67 402.67 402.67 0.0K
11:29 402.68 402.68 402.68 402.68 0.0K
11:30 402.70 402.70 402.70 402.70 0.0K
11:31 402.76 402.76 402.76 402.76 0.0K
11:32 402.87 402.87 402.87 402.87 0.0K
11:33 402.94 402.94 402.94 402.94 0.0K
11:34 402.95 402.95 402.95 402.95 0.0K
11:35 402.93 402.93 402.93 402.93 0.0K
11:36 403.00 403.00 403.00 403.00 0.0K
11:37 403.06 403.06 403.06 403.06 0.0K
11:38 403.08 403.08 403.08 403.08 0.0K
11:39 403.14 403.14 403.14 403.14 0.0K
11:40 403.12 403.12 403.12 403.12 0.0K
11:41 402.96 402.96 402.96 402.96 0.0K
11:42 402.84 402.84 402.84 402.84 0.0K
11:43 402.87 402.87 402.87 402.87 0.0K
11:44 402.91 402.91 402.91 402.91 0.0K
11:45 402.93 402.93 402.93 402.93 0.0K
11:46 402.96 402.96 402.96 402.96 0.0K
11:47 403.08 403.08 403.08 403.08 0.0K
11:48 403.14 403.14 403.14 403.14 0.0K
11:49 403.11 403.11 403.11 403.11 0.0K
11:50 403.01 403.01 403.01 403.01 0.0K
11:51 402.90 402.90 402.90 402.90 0.0K
11:52 402.96 402.96 402.96 402.96 0.0K
11:53 402.99 402.99 402.99 402.99 0.0K
11:54 403.01 403.01 403.01 403.01 0.0K
11:55 403.02 403.02 403.02 403.02 0.0K
11:56 403.06 403.06 403.06 403.06 0.0K
11:57 403.02 403.02 403.02 403.02 0.0K
11:58 403.01 403.01 403.01 403.01 0.0K
11:59 403.09 403.09 403.09 403.09 0.0K
12:00 403.13 403.13 403.13 403.13 0.0K
12:01 403.19 403.19 403.19 403.19 0.0K
12:02 403.44 403.44 403.44 403.44 0.0K
12:03 403.35 403.35 403.35 403.35 0.0K
12:04 403.23 403.23 403.23 403.23 0.0K
12:05 403.02 403.02 403.02 403.02 0.0K
12:06 402.94 402.94 402.94 402.94 0.0K
12:07 402.94 402.94 402.94 402.94 0.0K
12:08 402.96 402.96 402.96 402.96 0.0K
12:09 402.93 402.93 402.93 402.93 0.0K
12:10 402.94 402.94 402.94 402.94 0.0K
12:11 403.11 403.11 403.11 403.11 0.0K
12:12 403.20 403.20 403.20 403.20 0.0K
12:13 403.33 403.33 403.33 403.33 0.0K
12:14 403.33 403.33 403.33 403.33 0.0K
12:15 403.35 403.35 403.35 403.35 0.0K
12:16 403.36 403.36 403.36 403.36 0.0K
12:17 403.36 403.36 403.36 403.36 0.0K
12:18 403.28 403.28 403.28 403.28 0.0K
12:19 403.22 403.22 403.22 403.22 0.0K
12:20 403.29 403.29 403.29 403.29 0.0K
12:21 403.30 403.30 403.30 403.30 0.0K
12:22 403.19 403.19 403.19 403.19 0.0K
12:23 403.21 403.21 403.21 403.21 0.0K
12:24 403.22 403.22 403.22 403.22 0.0K
12:25 403.19 403.19 403.19 403.19 0.0K
12:26 403.23 403.23 403.23 403.23 0.0K
12:27 403.24 403.24 403.24 403.24 0.0K
12:28 403.25 403.25 403.25 403.25 0.0K
12:29 403.23 403.23 403.23 403.23 0.0K
12:30 403.24 403.24 403.24 403.24 0.0K
12:31 403.27 403.27 403.27 403.27 0.0K
12:32 403.22 403.22 403.22 403.22 0.0K
12:33 403.19 403.19 403.19 403.19 0.0K
12:34 403.15 403.15 403.15 403.15 0.0K
12:35 403.24 403.24 403.24 403.24 0.0K
12:36 403.28 403.28 403.28 403.28 0.0K
12:37 403.32 403.32 403.32 403.32 0.0K
12:38 403.25 403.25 403.25 403.25 0.0K
12:39 403.26 403.26 403.26 403.26 0.0K
12:40 403.25 403.25 403.25 403.25 0.0K
12:41 403.31 403.31 403.31 403.31 0.0K
12:42 403.34 403.34 403.34 403.34 0.0K
12:43 403.23 403.23 403.23 403.23 0.0K
12:44 403.28 403.28 403.28 403.28 0.0K
12:45 403.30 403.30 403.30 403.30 0.0K
12:46 403.31 403.31 403.31 403.31 0.0K
12:47 403.31 403.31 403.31 403.31 0.0K
12:48 403.26 403.26 403.26 403.26 0.0K
12:49 403.28 403.28 403.28 403.28 0.0K
12:50 403.28 403.28 403.28 403.28 0.0K
12:51 403.31 403.31 403.31 403.31 0.0K
12:52 403.30 403.30 403.30 403.30 0.0K
12:53 403.35 403.35 403.35 403.35 0.0K
12:54 403.36 403.36 403.36 403.36 0.0K
12:55 403.41 403.41 403.41 403.41 0.0K
12:56 403.48 403.48 403.48 403.48 0.0K
12:57 403.42 403.42 403.42 403.42 0.0K
12:58 403.42 403.42 403.42 403.42 0.0K
12:59 403.43 403.43 403.43 403.43 0.0K
13:00 403.42 403.42 403.42 403.42 0.0K
13:01 403.41 403.41 403.41 403.41 0.0K
13:02 403.38 403.38 403.38 403.38 0.0K
13:03 403.48 403.48 403.48 403.48 0.0K
13:04 403.46 403.46 403.46 403.46 0.0K
13:05 403.48 403.48 403.48 403.48 0.0K
13:06 403.43 403.43 403.43 403.43 0.0K
13:07 403.50 403.50 403.50 403.50 0.0K
13:08 403.49 403.49 403.49 403.49 0.0K
13:09 403.45 403.45 403.45 403.45 0.0K
13:10 403.51 403.51 403.51 403.51 0.0K
13:11 403.54 403.54 403.54 403.54 0.0K
13:12 403.65 403.65 403.65 403.65 0.0K
13:13 403.69 403.69 403.69 403.69 0.0K
13:14 403.67 403.67 403.67 403.67 0.0K
13:15 403.71 403.71 403.71 403.71 0.0K
13:16 403.70 403.70 403.70 403.70 0.0K
13:17 403.67 403.67 403.67 403.67 0.0K
13:18 403.65 403.65 403.65 403.65 0.0K
13:19 403.66 403.66 403.66 403.66 0.0K
13:20 403.77 403.77 403.77 403.77 0.0K
13:21 403.83 403.83 403.83 403.83 0.0K
13:22 403.76 403.76 403.76 403.76 0.0K
13:23 403.84 403.84 403.84 403.84 0.0K
13:24 403.84 403.84 403.84 403.84 0.0K
13:25 403.83 403.83 403.83 403.83 0.0K
13:26 403.84 403.84 403.84 403.84 0.0K
13:27 403.86 403.86 403.86 403.86 0.0K
13:28 403.94 403.94 403.94 403.94 0.0K
13:29 403.95 403.95 403.95 403.95 0.0K
13:30 403.97 403.97 403.97 403.97 0.0K
13:31 404.08 404.08 404.08 404.08 0.0K
13:32 404.11 404.11 404.11 404.11 0.0K
13:33 404.10 404.10 404.10 404.10 0.0K
13:34 403.99 403.99 403.99 403.99 0.0K
13:35 403.97 403.97 403.97 403.97 0.0K
13:36 404.01 404.01 404.01 404.01 0.0K
13:37 404.00 404.00 404.00 404.00 0.0K
13:38 403.95 403.95 403.95 403.95 0.0K
13:39 403.92 403.92 403.92 403.92 0.0K
13:40 403.96 403.96 403.96 403.96 0.0K
13:41 403.96 403.96 403.96 403.96 0.0K
13:42 404.01 404.01 404.01 404.01 0.0K
13:43 404.11 404.11 404.11 404.11 0.0K
13:44 404.11 404.11 404.11 404.11 0.0K
13:45 404.17 404.17 404.17 404.17 0.0K
13:46 404.16 404.16 404.16 404.16 0.0K
13:47 404.21 404.21 404.21 404.21 0.0K
13:48 404.21 404.21 404.21 404.21 0.0K
13:49 404.23 404.23 404.23 404.23 0.0K
13:50 404.30 404.30 404.30 404.30 0.0K
13:51 404.29 404.29 404.29 404.29 0.0K
13:52 404.33 404.33 404.33 404.33 0.0K
13:53 404.47 404.47 404.47 404.47 0.0K
13:54 404.46 404.46 404.46 404.46 0.0K
13:55 404.43 404.43 404.43 404.43 0.0K
13:56 404.48 404.48 404.48 404.48 0.0K
13:57 404.55 404.55 404.55 404.55 0.0K
13:58 404.59 404.59 404.59 404.59 0.0K
13:59 404.55 404.55 404.55 404.55 0.0K
14:00 404.44 404.44 404.44 404.44 0.0K
14:01 404.36 404.36 404.36 404.36 0.0K
14:02 404.30 404.30 404.30 404.30 0.0K
14:03 404.34 404.34 404.34 404.34 0.0K
14:04 404.38 404.38 404.38 404.38 0.0K
14:05 404.41 404.41 404.41 404.41 0.0K
14:06 404.48 404.48 404.48 404.48 0.0K
14:07 404.46 404.46 404.46 404.46 0.0K
14:08 404.48 404.48 404.48 404.48 0.0K
14:09 404.52 404.52 404.52 404.52 0.0K
14:10 404.60 404.60 404.60 404.60 0.0K
14:11 404.50 404.50 404.50 404.50 0.0K
14:12 404.43 404.43 404.43 404.43 0.0K
14:13 404.46 404.46 404.46 404.46 0.0K
14:14 404.49 404.49 404.49 404.49 0.0K
14:15 404.44 404.44 404.44 404.44 0.0K
14:16 404.52 404.52 404.52 404.52 0.0K
14:17 404.64 404.64 404.64 404.64 0.0K
14:18 404.64 404.64 404.64 404.64 0.0K
14:19 404.68 404.68 404.68 404.68 0.0K
14:20 404.73 404.73 404.73 404.73 0.0K
14:21 404.82 404.82 404.82 404.82 0.0K
14:22 404.91 404.91 404.91 404.91 0.0K
14:23 404.97 404.97 404.97 404.97 0.0K
14:24 404.89 404.89 404.89 404.89 0.0K
14:25 404.94 404.94 404.94 404.94 0.0K
14:26 405.01 405.01 405.01 405.01 0.0K
14:27 405.00 405.00 405.00 405.00 0.0K
14:28 405.00 405.00 405.00 405.00 0.0K
14:29 405.04 405.04 405.04 405.04 0.0K
14:30 405.00 405.00 405.00 405.00 0.0K
14:31 405.01 405.01 405.01 405.01 0.0K
14:32 404.76 404.76 404.76 404.76 0.0K
14:33 404.87 404.87 404.87 404.87 0.0K
14:34 404.87 404.87 404.87 404.87 0.0K
14:35 405.01 405.01 405.01 405.01 0.0K
14:36 405.10 405.10 405.10 405.10 0.0K
14:37 405.17 405.17 405.17 405.17 0.0K
14:38 405.32 405.32 405.32 405.32 0.0K
14:39 405.58 405.58 405.58 405.58 0.0K
14:40 405.60 405.60 405.60 405.60 0.0K
14:41 405.60 405.60 405.60 405.60 0.0K
14:42 405.59 405.59 405.59 405.59 0.0K
14:43 405.57 405.57 405.57 405.57 0.0K
14:44 405.60 405.60 405.60 405.60 0.0K
14:45 405.69 405.69 405.69 405.69 0.0K
14:46 405.69 405.69 405.69 405.69 0.0K
14:47 405.56 405.56 405.56 405.56 0.0K
14:48 405.55 405.55 405.55 405.55 0.0K
14:49 405.55 405.55 405.55 405.55 0.0K
14:50 405.52 405.52 405.52 405.52 0.0K
14:51 405.46 405.46 405.46 405.46 0.0K
14:52 405.48 405.48 405.48 405.48 0.0K
14:53 405.46 405.46 405.46 405.46 0.0K
14:54 405.47 405.47 405.47 405.47 0.0K
14:55 405.51 405.51 405.51 405.51 0.0K
14:56 405.53 405.53 405.53 405.53 0.0K
14:57 405.60 405.60 405.60 405.60 0.0K
14:58 405.58 405.58 405.58 405.58 0.0K
14:59 405.70 405.70 405.70 405.70 0.0K
15:00 405.67 405.67 405.67 405.67 0.0K
15:01 405.66 405.66 405.66 405.66 0.0K
15:02 405.62 405.62 405.62 405.62 0.0K
15:03 405.60 405.60 405.60 405.60 0.0K
15:04 405.64 405.64 405.64 405.64 0.0K
15:05 405.46 405.46 405.46 405.46 0.0K
15:06 405.46 405.46 405.46 405.46 0.0K
15:07 405.41 405.41 405.41 405.41 0.0K
15:08 405.42 405.42 405.42 405.42 0.0K
15:09 405.40 405.40 405.40 405.40 0.0K
15:10 405.35 405.35 405.35 405.35 0.0K
15:11 405.36 405.36 405.36 405.36 0.0K
15:12 405.24 405.24 405.24 405.24 0.0K
15:13 405.36 405.36 405.36 405.36 0.0K
15:14 405.33 405.33 405.33 405.33 0.0K
15:15 405.29 405.29 405.29 405.29 0.0K
15:16 405.20 405.20 405.20 405.20 0.0K
15:17 405.04 405.04 405.04 405.04 0.0K
15:18 405.04 405.04 405.04 405.04 0.0K
15:19 405.07 405.07 405.07 405.07 0.0K
15:20 405.07 405.07 405.07 405.07 0.0K
15:21 405.03 405.03 405.03 405.03 0.0K
15:22 404.94 404.94 404.94 404.94 0.0K
15:23 405.03 405.03 405.03 405.03 0.0K
15:24 405.04 405.04 405.04 405.04 0.0K
15:25 405.03 405.03 405.03 405.03 0.0K
15:26 404.99 404.99 404.99 404.99 0.0K
15:27 404.94 404.94 404.94 404.94 0.0K
15:28 404.98 404.98 404.98 404.98 0.0K
15:29 405.01 405.01 405.01 405.01 0.0K
15:30 405.19 405.19 405.19 405.19 0.0K
15:31 405.46 405.46 405.46 405.46 0.0K
15:32 405.47 405.47 405.47 405.47 0.0K
15:33 405.58 405.58 405.58 405.58 0.0K
15:34 405.75 405.75 405.75 405.75 0.0K
15:35 405.68 405.68 405.68 405.68 0.0K
15:36 405.65 405.65 405.65 405.65 0.0K
15:37 405.39 405.39 405.39 405.39 0.0K
15:38 405.39 405.39 405.39 405.39 0.0K
15:39 405.27 405.27 405.27 405.27 0.0K
15:40 405.44 405.44 405.44 405.44 0.0K
15:41 405.51 405.51 405.51 405.51 0.0K
15:42 405.66 405.66 405.66 405.66 0.0K
15:43 405.72 405.72 405.72 405.72 0.0K
15:44 405.77 405.77 405.77 405.77 0.0K
15:45 405.69 405.69 405.69 405.69 0.0K
15:46 405.67 405.67 405.67 405.67 0.0K
15:47 405.73 405.73 405.73 405.73 0.0K
15:48 405.89 405.89 405.89 405.89 0.0K
15:49 405.95 405.95 405.95 405.95 0.0K
15:50 405.90 405.90 405.90 405.90 0.0K
15:51 405.76 405.76 405.76 405.76 0.0K
15:52 405.78 405.78 405.78 405.78 0.0K
15:53 405.78 405.78 405.78 405.78 0.0K
15:54 405.78 405.78 405.78 405.78 0.0K
15:55 405.78 405.78 405.78 405.78 0.0K
15:56 405.73 405.73 405.73 405.73 0.0K
15:57 405.64 405.64 405.64 405.64 0.0K
15:58 405.58 405.58 405.58 405.58 0.0K
15:59 405.70 405.70 405.70 405.70 0.0K
16:00 405.85 405.85 405.85 405.85 0.0K
16:01 405.66 405.66 405.66 405.66 0.0K
16:02 405.38 405.38 405.38 405.38 0.0K
16:03 405.19 405.19 405.19 405.19 0.0K
16:04 405.12 405.12 405.12 405.12 0.0K
16:05 405.05 405.05 405.05 405.05 0.0K
16:06 404.95 404.95 404.95 404.95 0.0K
16:07 404.82 404.82 404.82 404.82 0.0K
16:08 404.75 404.75 404.75 404.75 0.0K
16:09 404.79 404.79 404.79 404.79 0.0K
16:10 404.75 404.75 404.75 404.75 0.0K
16:11 404.76 404.76 404.76 404.76 0.0K
16:12 404.74 404.74 404.74 404.74 0.0K
16:13 404.71 404.71 404.71 404.71 0.0K
16:14 404.63 404.63 404.63 404.63 0.0K
16:15 404.78 404.78 404.78 404.78 0.0K
16:16 404.68 404.68 404.68 404.68 0.0K
16:17 404.76 404.76 404.76 404.76 0.0K
16:18 404.76 404.76 404.76 404.76 0.0K
16:19 404.69 404.69 404.69 404.69 0.0K
16:20 404.74 404.74 404.74 404.74 0.0K
16:21 404.73 404.73 404.73 404.73 0.0K
16:22 404.64 404.64 404.64 404.64 0.0K
16:23 404.67 404.67 404.67 404.67 0.0K
16:24 404.83 404.83 404.83 404.83 0.0K
16:25 404.75 404.75 404.75 404.75 0.0K
16:26 404.68 404.68 404.68 404.68 0.0K
16:27 404.67 404.67 404.67 404.67 0.0K
16:28 404.68 404.68 404.68 404.68 0.0K
16:29 404.81 404.81 404.81 404.81 0.0K
16:30 404.85 404.85 404.85 404.85 0.0K
16:31 404.85 404.85 404.85 404.85 0.0K
16:32 404.80 404.80 404.80 404.80 0.0K
16:33 404.76 404.76 404.76 404.76 0.0K
16:34 404.71 404.71 404.71 404.71 0.0K
16:35 404.69 404.69 404.69 404.69 0.0K
16:36 404.68 404.68 404.68 404.68 0.0K
16:37 404.67 404.67 404.67 404.67 0.0K
16:38 404.67 404.67 404.67 404.67 0.0K
16:39 404.75 404.75 404.75 404.75 0.0K
16:40 404.76 404.76 404.76 404.76 0.0K
16:41 404.69 404.69 404.69 404.69 0.0K
16:42 404.59 404.59 404.59 404.59 0.0K
16:43 404.57 404.57 404.57 404.57 0.0K
16:44 404.45 404.45 404.45 404.45 0.0K
16:45 404.45 404.45 404.45 404.45 0.0K
16:46 404.40 404.40 404.40 404.40 0.0K
16:47 404.50 404.50 404.50 404.50 0.0K
16:48 404.47 404.47 404.47 404.47 0.0K
16:49 404.43 404.43 404.43 404.43 0.0K
16:50 404.29 404.29 404.29 404.29 0.0K
16:51 404.21 404.21 404.21 404.21 0.0K
16:52 404.37 404.37 404.37 404.37 0.0K
16:53 404.32 404.32 404.32 404.32 0.0K
16:54 404.27 404.27 404.27 404.27 0.0K
16:55 404.28 404.28 404.28 404.28 0.0K
16:56 404.32 404.32 404.32 404.32 0.0K
16:57 404.33 404.33 404.33 404.33 0.0K
16:58 404.44 404.44 404.44 404.44 0.0K
16:59 404.44 404.44 404.44 404.44 0.0K
17:00 404.37 404.37 404.37 404.37 0.0K
17:01 404.36 404.36 404.36 404.36 0.0K
17:02 404.37 404.37 404.37 404.37 0.0K
17:03 404.33 404.33 404.33 404.33 0.0K
17:04 404.33 404.33 404.33 404.33 0.0K
17:05 404.36 404.36 404.36 404.36 0.0K
17:06 404.32 404.32 404.32 404.32 0.0K
17:07 404.42 404.42 404.42 404.42 0.0K
17:08 404.49 404.49 404.49 404.49 0.0K
17:09 404.49 404.49 404.49 404.49 0.0K
17:10 404.40 404.40 404.40 404.40 0.0K
17:11 404.34 404.34 404.34 404.34 0.0K
17:12 404.34 404.34 404.34 404.34 0.0K
17:13 404.35 404.35 404.35 404.35 0.0K
17:14 404.35 404.35 404.35 404.35 0.0K
17:15 404.32 404.32 404.32 404.32 0.0K
17:16 404.31 404.31 404.31 404.31 0.0K
17:17 404.43 404.43 404.43 404.43 0.0K
17:18 404.46 404.46 404.46 404.46 0.0K
17:19 404.45 404.45 404.45 404.45 0.0K
17:20 404.51 404.51 404.51 404.51 0.0K
17:21 404.52 404.52 404.52 404.52 0.0K
17:22 404.51 404.51 404.51 404.51 0.0K
17:23 404.58 404.58 404.58 404.58 0.0K
17:24 404.58 404.58 404.58 404.58 0.0K
17:25 404.61 404.61 404.61 404.61 0.0K
17:30 404.50 404.52 404.50 404.52 0.0K
날짜 시가 고가 저가 종가 거래량
2025-09-29 405.67 406.55 403.50 405.55 0.0M
2025-09-28 404.11 405.95 402.46 404.52 0.0M
2025-09-26 404.11 405.95 402.46 404.52 0.0M
2025-09-25 408.33 408.33 403.39 403.39 0.0M
2025-09-24 411.11 411.11 408.17 408.46 0.0M
2025-09-23 410.51 414.07 410.11 412.11 0.0M
2025-09-22 410.88 411.08 407.70 409.28 0.0M
2025-09-21 412.71 413.73 410.49 410.49 0.0M
2025-09-19 412.71 413.73 410.49 410.49 0.0M
2025-09-18 410.60 414.53 410.60 412.38 0.0M
2025-09-17 410.00 411.07 408.94 408.95 0.0M
2025-09-16 411.46 412.62 408.25 408.34 0.0M
2025-09-15 410.52 413.70 409.97 411.21 0.0M
2025-09-12 409.42 410.72 407.86 409.07 0.0M
2025-09-11 407.97 409.57 406.10 408.57 0.0M
2025-09-10 407.14 409.86 407.10 408.66 0.0M
2025-09-09 407.20 408.88 404.84 405.80 0.0M
2025-09-08 408.11 408.11 405.47 407.26 0.0M
2025-09-05 406.24 409.27 405.59 406.69 0.0M
2025-09-04 403.90 405.21 403.05 404.12 0.0M
2025-09-03 403.28 404.95 401.32 403.89 0.0M
2025-09-02 409.25 409.77 401.35 401.35 0.0M
2025-09-01 407.05 410.03 407.05 409.09 0.0M
2025-08-29 406.81 407.82 405.00 405.11 0.0M
2025-08-28 409.19 410.88 407.69 408.10 0.0M
2025-08-27 408.32 408.92 406.45 407.55 0.0M
2025-08-26 408.83 408.83 407.25 407.31 0.0M
2025-08-25 412.50 412.76 410.64 410.85 0.0M
2025-08-22 406.74 413.54 406.74 413.51 0.0M
2025-08-21 406.17 406.97 405.27 406.69 0.0M
2025-08-20 405.85 407.78 405.24 406.45 0.0M
2025-08-19 403.59 407.83 403.59 407.30 0.0M
2025-08-18 402.94 403.42 401.53 402.88 0.0M
2025-08-15 402.35 403.30 400.65 400.87 0.0M
2025-08-14 399.65 401.16 399.25 400.19 0.0M
2025-08-13 400.33 400.78 398.19 399.40 0.0M
2025-08-12 398.23 399.19 395.86 399.07 0.0M
2025-08-11 402.24 402.32 396.38 396.43 0.0M
2025-08-08 399.89 401.26 399.10 400.10 0.0M
2025-08-07 392.05 400.24 391.62 398.05 0.0M
2025-08-06 395.11 396.06 389.97 390.52 0.0M
2025-08-05 394.14 394.69 392.93 393.28 0.0M
2025-08-04 392.05 392.75 390.92 392.31 0.0M
2025-08-01 390.35 391.28 388.09 389.31 0.0M
2025-07-31 401.89 402.39 396.15 396.15 0.0M
2025-07-30 404.16 405.59 401.09 401.79 0.0M
2025-07-29 416.73 419.11 403.53 405.38 0.0M
2025-07-28 423.76 424.31 415.92 416.84 0.0M
2025-07-27 416.28 418.44 418.44 418.44 0.0M
2025-07-25 416.28 418.44 415.25 418.44 0.0M
2025-07-24 416.97 419.73 416.49 416.86 0.0M
2025-07-23 410.36 414.81 410.36 414.61 0.0M
2025-07-22 406.21 406.53 403.20 406.24 0.0M
2025-07-21 405.99 407.93 405.52 406.32 0.0M
2025-07-18 408.11 409.87 404.61 405.23 0.0M
2025-07-17 404.62 407.74 404.62 406.07 0.0M
2025-07-16 404.38 406.05 402.98 403.21 0.0M
2025-07-15 408.44 410.23 405.96 405.96 0.0M
2025-07-14 407.02 407.74 406.40 407.74 0.0M
2025-07-11 415.38 415.60 410.34 410.49 0.0M
2025-07-10 411.74 416.81 411.65 416.81 0.0M
2025-07-09 409.23 411.64 407.76 410.32 0.0M
2025-07-08 407.29 408.91 405.24 408.91 0.0M
2025-07-07 406.23 408.13 405.39 407.28 0.0M
2025-07-04 405.02 406.88 403.05 406.52 0.0M
2025-07-03 407.01 408.65 406.44 406.90 0.0M
2025-07-02 405.12 407.10 404.02 405.69 0.0M
2025-07-01 404.63 404.69 399.48 403.00 0.0M
2025-06-30 409.11 409.11 402.94 403.23 0.0M
2025-06-27 402.57 407.49 402.57 407.01 0.0M
2025-06-26 401.37 402.76 399.37 400.15 0.0M
2025-06-25 404.33 405.97 400.43 400.65 0.0M
2025-06-24 405.81 407.41 403.19 403.62 0.0M
2025-06-23 400.94 401.86 396.42 398.75 0.0M
2025-06-20 406.37 406.37 402.43 402.49 0.0M
2025-06-19 404.30 407.71 404.30 405.86 0.0M
2025-06-18 408.95 410.17 405.70 407.07 0.0M
2025-06-17 412.40 413.51 409.72 410.46 0.0M
2025-06-16 414.62 416.97 414.08 415.58 0.0M
2025-06-13 414.23 417.74 413.68 414.14 0.0M
2025-06-12 418.84 420.09 415.92 418.88 0.0M
2025-06-11 422.13 422.78 419.86 420.50 0.0M
2025-06-10 419.36 422.48 418.63 422.48 0.0M
2025-06-09 418.58 419.61 417.94 418.36 0.0M
2025-06-07 416.55 417.88 417.88 417.88 0.0M
2025-06-06 416.55 418.33 416.55 417.88 0.0M
2025-06-05 414.97 416.97 414.27 416.15 0.0M
2025-06-04 412.53 415.42 412.09 415.01 0.0M
2025-06-03 412.97 413.19 407.64 409.75 0.0M
2025-06-02 411.25 413.81 409.63 412.21 0.0M
2025-05-30 411.52 413.63 410.21 410.86 0.0M
2025-05-29 412.15 413.03 412.12 412.91 0.0M
2025-05-28 414.37 415.13 412.09 412.17 0.0M
2025-05-27 414.44 417.24 413.29 414.51 0.0M
2025-05-26 414.28 415.84 413.56 414.84 0.0M
2025-05-23 412.84 415.36 402.33 409.04 0.0M
2025-05-22 416.16 416.23 409.57 411.35 0.0M
2025-05-21 417.51 419.74 414.96 419.48 0.0M
2025-05-20 417.18 420.47 415.74 419.54 0.0M
2025-05-19 411.74 415.14 409.71 414.94 0.0M
2025-05-16 415.71 417.67 411.26 412.79 0.0M
2025-05-15 408.36 413.72 408.36 413.40 0.0M
2025-05-14 412.21 414.39 410.07 410.68 0.0M
2025-05-13 412.25 414.67 411.88 412.03 0.0M
2025-05-12 402.28 411.71 402.28 411.49 0.0M
2025-05-09 401.20 403.81 400.43 401.51 0.0M
2025-05-08 399.06 402.73 397.03 398.72 0.0M
2025-05-07 398.55 402.49 397.66 398.73 0.0M
2025-05-06 403.19 403.19 397.69 399.78 0.0M
2025-05-05 404.34 404.67 402.21 403.73 0.0M
2025-05-02 399.24 404.04 399.01 403.50 0.0M
2025-05-01 396.61 398.03 395.29 395.54 0.0M
2025-04-30 389.53 395.88 389.53 395.03 0.0M
2025-04-29 386.60 389.30 385.62 387.95 0.0M
2025-04-28 385.91 388.87 384.25 387.26 0.0M
2025-04-25 386.63 387.08 383.10 384.60 0.0M
2025-04-24 381.12 384.85 379.44 384.57 0.0M
2025-04-23 381.47 386.45 380.57 384.22 0.0M
2025-04-22 377.71 377.71 370.69 376.07 0.0M
2025-04-17 376.45 378.39 374.48 378.19 0.0M
2025-04-16 374.86 376.47 372.48 376.47 0.0M
2025-04-15 375.92 380.18 375.70 379.23 0.0M
2025-04-14 371.43 375.80 369.65 375.03 0.0M
2025-04-11 363.19 364.06 355.54 361.19 0.0M
2025-04-10 353.06 383.42 352.67 363.29 0.0M
2025-04-09 352.27 353.90 343.02 346.80 0.0M
2025-04-08 362.76 368.16 357.90 364.46 0.0M
2025-04-07 360.15 372.02 340.73 356.71 0.0M
2025-04-04 387.61 389.08 365.21 368.63 0.0M
2025-04-03 396.59 400.02 391.38 392.54 0.0M
2025-04-02 404.24 404.70 399.01 403.93 0.0M
2025-04-01 405.71 407.77 403.65 406.69 0.0M
2025-03-31 405.76 405.76 400.03 401.52 0.0M
2025-03-28 411.37 413.63 407.48 409.14 0.0M
2025-03-27 413.81 413.97 409.69 411.49 0.0M
2025-03-26 421.94 421.94 415.81 416.18 0.0M
2025-03-25 420.69 423.85 418.59 421.20 0.0M
2025-03-24 422.48 422.48 416.94 419.38 0.0M
2025-03-21 424.92 424.92 418.70 419.99 0.0M
2025-03-20 425.29 426.85 420.58 424.91 0.0M
2025-03-19 425.72 426.65 424.09 425.66 0.0M
2025-03-18 425.94 429.88 424.86 426.32 0.0M
2025-03-17 421.86 425.46 421.61 424.09 0.0M
2025-03-14 415.85 420.90 415.66 420.84 0.0M
2025-03-13 414.85 418.21 413.40 414.27 0.0M
2025-03-12 419.47 420.77 412.62 415.29 0.0M
2025-03-11 426.64 427.05 416.68 417.02 0.0M
2025-03-10 435.76 436.43 424.50 425.60 0.0M
2025-03-07 432.10 435.24 429.64 434.60 0.0M
2025-03-06 439.04 439.58 431.28 435.37 0.0M
2025-03-05 431.53 438.19 431.53 435.96 0.0M
2025-03-04 437.10 437.10 426.64 426.64 0.0M
2025-03-03 438.29 441.76 436.12 440.24 0.0M
2025-02-28 435.25 437.81 433.06 437.24 0.0M
2025-02-27 439.06 440.25 436.76 437.90 0.0M
2025-02-26 440.92 443.97 440.92 442.09 0.0M
2025-02-25 436.66 442.54 436.66 440.40 0.0M
2025-02-24 439.02 439.07 434.66 436.57 0.0M
2025-02-21 434.12 438.78 434.12 437.18 0.0M
2025-02-20 432.03 434.23 432.01 432.82 0.0M
2025-02-19 434.83 436.30 429.97 431.35 0.0M
2025-02-18 432.61 435.63 431.06 435.44 0.0M
2025-02-17 428.27 431.45 428.13 431.11 0.0M
2025-02-14 429.02 429.69 426.99 427.27 0.0M
2025-02-13 426.60 428.15 424.34 428.14 0.0M
2025-02-12 426.15 427.03 422.71 424.08 0.0M
2025-02-11 425.26 426.94 424.79 426.54 0.0M
2025-02-10 425.40 427.39 425.05 426.80 0.0M
2025-02-07 427.29 429.97 424.86 425.30 0.0M
2025-02-06 422.31 427.82 421.48 427.58 0.0M
2025-02-05 415.56 420.16 415.38 420.16 0.0M
2025-02-04 415.19 416.10 411.00 416.10 0.0M
2025-02-03 411.30 415.26 408.99 414.82 0.0M
2025-01-31 422.21 422.31 419.74 419.80 0.0M
2025-01-30 418.51 420.37 418.22 420.23 0.0M
2025-01-29 417.46 420.44 417.46 418.11 0.0M
2025-01-28 417.72 419.10 415.62 415.62 0.0M
2025-01-27 415.80 417.44 412.93 417.29 0.0M
2025-01-24 416.96 424.82 416.38 418.80 0.0M
2025-01-23 413.27 415.20 411.03 415.20 0.0M
2025-01-22 413.28 415.18 411.32 412.17 0.0M
2025-01-21 405.79 410.64 404.99 410.64 0.0M
2025-01-20 407.07 408.54 405.02 405.24 0.0M
2025-01-17 408.58 409.21 406.54 407.75 0.0M
2025-01-16 408.48 408.65 406.11 407.80 0.0M
2025-01-15 398.37 407.33 398.37 407.23 0.0M
2025-01-14 403.24 403.77 398.52 398.99 0.0M
2025-01-13 402.94 402.98 399.45 400.54 0.0M
2025-01-10 407.62 408.98 404.78 404.95 0.0M
2025-01-09 405.15 407.71 404.61 407.44 0.0M
2025-01-08 406.26 409.34 404.32 405.93 0.0M
2025-01-07 407.44 409.05 405.06 406.44 0.0M
2025-01-06 408.52 408.52 405.93 406.38 0.0M
2025-01-03 409.48 409.54 407.34 409.22 0.0M
2025-01-02 405.10 409.99 405.10 409.88 0.0M