OMX Stockholm Automobiles and Parts GI Index (SX4010GI)

SX4010GI
🏛️ 스웨덴 →
1,485.45
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:01 1,480.87 1,480.87 1,480.87 1,480.87 0.0K
09:02 1,483.58 1,483.58 1,483.58 1,483.58 0.0K
09:03 1,482.07 1,482.07 1,482.07 1,482.07 0.0K
09:04 1,481.79 1,481.79 1,481.79 1,481.79 0.0K
09:05 1,484.76 1,484.76 1,484.76 1,484.76 0.0K
09:06 1,487.72 1,487.72 1,487.72 1,487.72 0.0K
09:07 1,491.58 1,491.58 1,491.58 1,491.58 0.0K
09:08 1,488.11 1,488.11 1,488.11 1,488.11 0.0K
09:09 1,487.69 1,487.69 1,487.69 1,487.69 0.0K
09:10 1,489.99 1,489.99 1,489.99 1,489.99 0.0K
09:11 1,491.04 1,491.04 1,491.04 1,491.04 0.0K
09:12 1,491.66 1,491.66 1,491.66 1,491.66 0.0K
09:13 1,489.99 1,489.99 1,489.99 1,489.99 0.0K
09:14 1,489.73 1,489.73 1,489.73 1,489.73 0.0K
09:15 1,487.22 1,487.22 1,487.22 1,487.22 0.0K
09:16 1,486.28 1,486.28 1,486.28 1,486.28 0.0K
09:18 1,484.82 1,484.82 1,484.82 1,484.82 0.0K
09:19 1,486.07 1,486.07 1,486.07 1,486.07 0.0K
09:20 1,485.44 1,485.44 1,485.44 1,485.44 0.0K
09:22 1,486.43 1,486.43 1,486.43 1,486.43 0.0K
09:23 1,487.26 1,487.26 1,487.26 1,487.26 0.0K
09:24 1,485.53 1,485.53 1,485.53 1,485.53 0.0K
09:25 1,485.33 1,485.33 1,485.33 1,485.33 0.0K
09:28 1,485.83 1,485.83 1,485.83 1,485.83 0.0K
09:29 1,487.29 1,487.29 1,487.29 1,487.29 0.0K
09:30 1,487.13 1,487.13 1,487.13 1,487.13 0.0K
09:31 1,487.05 1,487.05 1,487.05 1,487.05 0.0K
09:32 1,485.80 1,485.80 1,485.80 1,485.80 0.0K
09:33 1,484.96 1,484.96 1,484.96 1,484.96 0.0K
09:34 1,485.58 1,485.58 1,485.58 1,485.58 0.0K
09:35 1,482.25 1,482.25 1,482.25 1,482.25 0.0K
09:36 1,480.95 1,480.95 1,480.95 1,480.95 0.0K
09:37 1,477.76 1,477.76 1,477.76 1,477.76 0.0K
09:38 1,478.18 1,478.18 1,478.18 1,478.18 0.0K
09:40 1,479.64 1,479.64 1,479.64 1,479.64 0.0K
09:41 1,479.85 1,479.85 1,479.85 1,479.85 0.0K
09:42 1,479.77 1,479.77 1,479.77 1,479.77 0.0K
09:43 1,482.49 1,482.49 1,482.49 1,482.49 0.0K
09:44 1,482.28 1,482.28 1,482.28 1,482.28 0.0K
09:45 1,481.66 1,481.66 1,481.66 1,481.66 0.0K
09:46 1,482.49 1,482.49 1,482.49 1,482.49 0.0K
09:49 1,485.82 1,485.82 1,485.82 1,485.82 0.0K
09:50 1,484.37 1,484.37 1,484.37 1,484.37 0.0K
09:51 1,486.66 1,486.66 1,486.66 1,486.66 0.0K
09:52 1,485.41 1,485.41 1,485.41 1,485.41 0.0K
09:53 1,484.78 1,484.78 1,484.78 1,484.78 0.0K
09:54 1,484.52 1,484.52 1,484.52 1,484.52 0.0K
09:55 1,482.64 1,482.64 1,482.64 1,482.64 0.0K
09:56 1,483.39 1,483.39 1,483.39 1,483.39 0.0K
09:57 1,482.27 1,482.27 1,482.27 1,482.27 0.0K
09:59 1,481.38 1,481.38 1,481.38 1,481.38 0.0K
10:00 1,481.09 1,481.09 1,481.09 1,481.09 0.0K
10:01 1,481.50 1,481.50 1,481.50 1,481.50 0.0K
10:02 1,480.46 1,480.46 1,480.46 1,480.46 0.0K
10:03 1,479.78 1,479.78 1,479.78 1,479.78 0.0K
10:04 1,479.58 1,479.58 1,479.58 1,479.58 0.0K
10:06 1,480.20 1,480.20 1,480.20 1,480.20 0.0K
10:07 1,480.83 1,480.83 1,480.83 1,480.83 0.0K
10:08 1,481.07 1,481.07 1,481.07 1,481.07 0.0K
10:09 1,481.77 1,481.77 1,481.77 1,481.77 0.0K
10:10 1,481.71 1,481.71 1,481.71 1,481.71 0.0K
10:11 1,480.87 1,480.87 1,480.87 1,480.87 0.0K
10:12 1,480.04 1,480.04 1,480.04 1,480.04 0.0K
10:13 1,479.83 1,479.83 1,479.83 1,479.83 0.0K
10:14 1,480.04 1,480.04 1,480.04 1,480.04 0.0K
10:15 1,479.97 1,479.97 1,479.97 1,479.97 0.0K
10:16 1,479.14 1,479.14 1,479.14 1,479.14 0.0K
10:17 1,479.56 1,479.56 1,479.56 1,479.56 0.0K
10:18 1,480.25 1,480.25 1,480.25 1,480.25 0.0K
10:19 1,480.39 1,480.39 1,480.39 1,480.39 0.0K
10:20 1,480.25 1,480.25 1,480.25 1,480.25 0.0K
10:22 1,479.83 1,479.83 1,479.83 1,479.83 0.0K
10:23 1,479.63 1,479.63 1,479.63 1,479.63 0.0K
10:24 1,479.56 1,479.56 1,479.56 1,479.56 0.0K
10:25 1,479.14 1,479.14 1,479.14 1,479.14 0.0K
10:26 1,478.73 1,478.73 1,478.73 1,478.73 0.0K
10:27 1,478.93 1,478.93 1,478.93 1,478.93 0.0K
10:28 1,477.68 1,477.68 1,477.68 1,477.68 0.0K
10:30 1,477.05 1,477.05 1,477.05 1,477.05 0.0K
10:31 1,477.26 1,477.26 1,477.26 1,477.26 0.0K
10:32 1,476.43 1,476.43 1,476.43 1,476.43 0.0K
10:33 1,477.47 1,477.47 1,477.47 1,477.47 0.0K
10:34 1,478.93 1,478.93 1,478.93 1,478.93 0.0K
10:36 1,478.72 1,478.72 1,478.72 1,478.72 0.0K
10:37 1,479.76 1,479.76 1,479.76 1,479.76 0.0K
10:40 1,479.68 1,479.68 1,479.68 1,479.68 0.0K
10:41 1,476.93 1,476.93 1,476.93 1,476.93 0.0K
10:42 1,477.41 1,477.41 1,477.41 1,477.41 0.0K
10:44 1,476.58 1,476.58 1,476.58 1,476.58 0.0K
10:46 1,476.50 1,476.50 1,476.50 1,476.50 0.0K
10:47 1,475.03 1,475.03 1,475.03 1,475.03 0.0K
10:48 1,474.83 1,474.83 1,474.83 1,474.83 0.0K
10:50 1,475.24 1,475.24 1,475.24 1,475.24 0.0K
10:51 1,474.80 1,474.80 1,474.80 1,474.80 0.0K
10:52 1,473.84 1,473.84 1,473.84 1,473.84 0.0K
10:53 1,474.80 1,474.80 1,474.80 1,474.80 0.0K
10:54 1,475.63 1,475.63 1,475.63 1,475.63 0.0K
10:55 1,476.05 1,476.05 1,476.05 1,476.05 0.0K
10:56 1,475.42 1,475.42 1,475.42 1,475.42 0.0K
10:57 1,474.80 1,474.80 1,474.80 1,474.80 0.0K
10:59 1,474.38 1,474.38 1,474.38 1,474.38 0.0K
11:00 1,473.69 1,473.69 1,473.69 1,473.69 0.0K
11:01 1,473.77 1,473.77 1,473.77 1,473.77 0.0K
11:02 1,473.69 1,473.69 1,473.69 1,473.69 0.0K
11:03 1,472.57 1,472.57 1,472.57 1,472.57 0.0K
11:04 1,473.54 1,473.54 1,473.54 1,473.54 0.0K
11:05 1,473.96 1,473.96 1,473.96 1,473.96 0.0K
11:06 1,474.58 1,474.58 1,474.58 1,474.58 0.0K
11:07 1,474.59 1,474.59 1,474.59 1,474.59 0.0K
11:08 1,475.01 1,475.01 1,475.01 1,475.01 0.0K
11:09 1,475.22 1,475.22 1,475.22 1,475.22 0.0K
11:10 1,476.26 1,476.26 1,476.26 1,476.26 0.0K
11:11 1,474.17 1,474.17 1,474.17 1,474.17 0.0K
11:12 1,473.34 1,473.34 1,473.34 1,473.34 0.0K
11:13 1,472.71 1,472.71 1,472.71 1,472.71 0.0K
11:14 1,471.88 1,471.88 1,471.88 1,471.88 0.0K
11:15 1,470.42 1,470.42 1,470.42 1,470.42 0.0K
11:16 1,470.00 1,470.00 1,470.00 1,470.00 0.0K
11:17 1,468.96 1,468.96 1,468.96 1,468.96 0.0K
11:18 1,470.42 1,470.42 1,470.42 1,470.42 0.0K
11:20 1,470.00 1,470.00 1,470.00 1,470.00 0.0K
11:21 1,469.92 1,469.92 1,469.92 1,469.92 0.0K
11:22 1,469.84 1,469.84 1,469.84 1,469.84 0.0K
11:23 1,470.71 1,470.71 1,470.71 1,470.71 0.0K
11:24 1,470.08 1,470.08 1,470.08 1,470.08 0.0K
11:25 1,470.29 1,470.29 1,470.29 1,470.29 0.0K
11:26 1,468.61 1,468.61 1,468.61 1,468.61 0.0K
11:27 1,469.23 1,469.23 1,469.23 1,469.23 0.0K
11:28 1,469.43 1,469.43 1,469.43 1,469.43 0.0K
11:30 1,469.02 1,469.02 1,469.02 1,469.02 0.0K
11:32 1,469.86 1,469.86 1,469.86 1,469.86 0.0K
11:34 1,470.48 1,470.48 1,470.48 1,470.48 0.0K
11:35 1,470.07 1,470.07 1,470.07 1,470.07 0.0K
11:36 1,469.86 1,469.86 1,469.86 1,469.86 0.0K
11:37 1,470.07 1,470.07 1,470.07 1,470.07 0.0K
11:38 1,472.85 1,472.85 1,472.85 1,472.85 0.0K
11:39 1,472.15 1,472.15 1,472.15 1,472.15 0.0K
11:40 1,472.56 1,472.56 1,472.56 1,472.56 0.0K
11:41 1,471.73 1,471.73 1,471.73 1,471.73 0.0K
11:42 1,470.69 1,470.69 1,470.69 1,470.69 0.0K
11:43 1,470.68 1,470.68 1,470.68 1,470.68 0.0K
11:45 1,471.53 1,471.53 1,471.53 1,471.53 0.0K
11:46 1,471.47 1,471.47 1,471.47 1,471.47 0.0K
11:49 1,471.60 1,471.60 1,471.60 1,471.60 0.0K
11:50 1,471.88 1,471.88 1,471.88 1,471.88 0.0K
11:51 1,471.80 1,471.80 1,471.80 1,471.80 0.0K
11:52 1,471.40 1,471.40 1,471.40 1,471.40 0.0K
11:53 1,470.97 1,470.97 1,470.97 1,470.97 0.0K
11:54 1,471.39 1,471.39 1,471.39 1,471.39 0.0K
11:55 1,470.97 1,470.97 1,470.97 1,470.97 0.0K
11:58 1,471.60 1,471.60 1,471.60 1,471.60 0.0K
11:59 1,471.40 1,471.40 1,471.40 1,471.40 0.0K
12:00 1,472.85 1,472.85 1,472.85 1,472.85 0.0K
12:02 1,473.96 1,473.96 1,473.96 1,473.96 0.0K
12:03 1,473.88 1,473.88 1,473.88 1,473.88 0.0K
12:05 1,472.22 1,472.22 1,472.22 1,472.22 0.0K
12:06 1,471.17 1,471.17 1,471.17 1,471.17 0.0K
12:07 1,470.75 1,470.75 1,470.75 1,470.75 0.0K
12:08 1,470.68 1,470.68 1,470.68 1,470.68 0.0K
12:09 1,470.05 1,470.05 1,470.05 1,470.05 0.0K
12:10 1,470.68 1,470.68 1,470.68 1,470.68 0.0K
12:13 1,471.38 1,471.38 1,471.38 1,471.38 0.0K
12:14 1,470.55 1,470.55 1,470.55 1,470.55 0.0K
12:15 1,471.86 1,471.86 1,471.86 1,471.86 0.0K
12:17 1,471.65 1,471.65 1,471.65 1,471.65 0.0K
12:18 1,470.61 1,470.61 1,470.61 1,470.61 0.0K
12:19 1,470.20 1,470.20 1,470.20 1,470.20 0.0K
12:20 1,470.40 1,470.40 1,470.40 1,470.40 0.0K
12:21 1,469.78 1,469.78 1,469.78 1,469.78 0.0K
12:23 1,469.98 1,469.98 1,469.98 1,469.98 0.0K
12:24 1,469.92 1,469.92 1,469.92 1,469.92 0.0K
12:26 1,469.71 1,469.71 1,469.71 1,469.71 0.0K
12:27 1,470.75 1,470.75 1,470.75 1,470.75 0.0K
12:28 1,471.38 1,471.38 1,471.38 1,471.38 0.0K
12:30 1,471.77 1,471.77 1,471.77 1,471.77 0.0K
12:31 1,472.93 1,472.93 1,472.93 1,472.93 0.0K
12:32 1,473.36 1,473.36 1,473.36 1,473.36 0.0K
12:34 1,473.57 1,473.57 1,473.57 1,473.57 0.0K
12:35 1,472.46 1,472.46 1,472.46 1,472.46 0.0K
12:37 1,472.25 1,472.25 1,472.25 1,472.25 0.0K
12:38 1,471.62 1,471.62 1,471.62 1,471.62 0.0K
12:39 1,471.00 1,471.00 1,471.00 1,471.00 0.0K
12:40 1,470.79 1,470.79 1,470.79 1,470.79 0.0K
12:41 1,470.16 1,470.16 1,470.16 1,470.16 0.0K
12:43 1,468.35 1,468.35 1,468.35 1,468.35 0.0K
12:44 1,467.93 1,467.93 1,467.93 1,467.93 0.0K
12:46 1,468.56 1,468.56 1,468.56 1,468.56 0.0K
12:48 1,467.51 1,467.51 1,467.51 1,467.51 0.0K
12:51 1,468.76 1,468.76 1,468.76 1,468.76 0.0K
12:52 1,469.18 1,469.18 1,469.18 1,469.18 0.0K
12:53 1,469.36 1,469.36 1,469.36 1,469.36 0.0K
12:54 1,469.57 1,469.57 1,469.57 1,469.57 0.0K
12:55 1,469.36 1,469.36 1,469.36 1,469.36 0.0K
12:58 1,469.57 1,469.57 1,469.57 1,469.57 0.0K
12:59 1,470.06 1,470.06 1,470.06 1,470.06 0.0K
13:00 1,470.27 1,470.27 1,470.27 1,470.27 0.0K
13:01 1,470.47 1,470.47 1,470.47 1,470.47 0.0K
13:03 1,470.68 1,470.68 1,470.68 1,470.68 0.0K
13:06 1,470.89 1,470.89 1,470.89 1,470.89 0.0K
13:07 1,471.10 1,471.10 1,471.10 1,471.10 0.0K
13:09 1,470.26 1,470.26 1,470.26 1,470.26 0.0K
13:10 1,470.89 1,470.89 1,470.89 1,470.89 0.0K
13:12 1,471.02 1,471.02 1,471.02 1,471.02 0.0K
13:13 1,469.77 1,469.77 1,469.77 1,469.77 0.0K
13:14 1,469.57 1,469.57 1,469.57 1,469.57 0.0K
13:16 1,470.19 1,470.19 1,470.19 1,470.19 0.0K
13:18 1,470.40 1,470.40 1,470.40 1,470.40 0.0K
13:19 1,470.61 1,470.61 1,470.61 1,470.61 0.0K
13:20 1,470.82 1,470.82 1,470.82 1,470.82 0.0K
13:21 1,471.03 1,471.03 1,471.03 1,471.03 0.0K
13:25 1,470.40 1,470.40 1,470.40 1,470.40 0.0K
13:26 1,470.24 1,470.24 1,470.24 1,470.24 0.0K
13:27 1,471.03 1,471.03 1,471.03 1,471.03 0.0K
13:28 1,471.23 1,471.23 1,471.23 1,471.23 0.0K
13:29 1,471.44 1,471.44 1,471.44 1,471.44 0.0K
13:31 1,471.86 1,471.86 1,471.86 1,471.86 0.0K
13:37 1,472.07 1,472.07 1,472.07 1,472.07 0.0K
13:38 1,471.44 1,471.44 1,471.44 1,471.44 0.0K
13:40 1,472.61 1,472.61 1,472.61 1,472.61 0.0K
13:41 1,472.41 1,472.41 1,472.41 1,472.41 0.0K
13:42 1,473.03 1,473.03 1,473.03 1,473.03 0.0K
13:43 1,473.66 1,473.66 1,473.66 1,473.66 0.0K
13:44 1,474.14 1,474.14 1,474.14 1,474.14 0.0K
13:45 1,474.55 1,474.55 1,474.55 1,474.55 0.0K
13:46 1,473.72 1,473.72 1,473.72 1,473.72 0.0K
13:47 1,473.46 1,473.46 1,473.46 1,473.46 0.0K
13:49 1,474.09 1,474.09 1,474.09 1,474.09 0.0K
13:51 1,474.29 1,474.29 1,474.29 1,474.29 0.0K
13:52 1,475.12 1,475.12 1,475.12 1,475.12 0.0K
13:53 1,475.46 1,475.46 1,475.46 1,475.46 0.0K
13:54 1,476.09 1,476.09 1,476.09 1,476.09 0.0K
13:55 1,476.50 1,476.50 1,476.50 1,476.50 0.0K
13:56 1,476.09 1,476.09 1,476.09 1,476.09 0.0K
13:57 1,476.50 1,476.50 1,476.50 1,476.50 0.0K
13:58 1,476.64 1,476.64 1,476.64 1,476.64 0.0K
14:00 1,476.85 1,476.85 1,476.85 1,476.85 0.0K
14:01 1,478.72 1,478.72 1,478.72 1,478.72 0.0K
14:02 1,479.14 1,479.14 1,479.14 1,479.14 0.0K
14:04 1,479.20 1,479.20 1,479.20 1,479.20 0.0K
14:07 1,478.79 1,478.79 1,478.79 1,478.79 0.0K
14:08 1,478.32 1,478.32 1,478.32 1,478.32 0.0K
14:09 1,478.95 1,478.95 1,478.95 1,478.95 0.0K
14:10 1,478.86 1,478.86 1,478.86 1,478.86 0.0K
14:11 1,478.44 1,478.44 1,478.44 1,478.44 0.0K
14:12 1,478.02 1,478.02 1,478.02 1,478.02 0.0K
14:14 1,477.81 1,477.81 1,477.81 1,477.81 0.0K
14:15 1,477.73 1,477.73 1,477.73 1,477.73 0.0K
14:16 1,478.77 1,478.77 1,478.77 1,478.77 0.0K
14:18 1,478.98 1,478.98 1,478.98 1,478.98 0.0K
14:19 1,478.57 1,478.57 1,478.57 1,478.57 0.0K
14:21 1,478.56 1,478.56 1,478.56 1,478.56 0.0K
14:22 1,477.73 1,477.73 1,477.73 1,477.73 0.0K
14:23 1,477.86 1,477.86 1,477.86 1,477.86 0.0K
14:24 1,477.03 1,477.03 1,477.03 1,477.03 0.0K
14:26 1,477.44 1,477.44 1,477.44 1,477.44 0.0K
14:27 1,478.49 1,478.49 1,478.49 1,478.49 0.0K
14:32 1,476.74 1,476.74 1,476.74 1,476.74 0.0K
14:33 1,476.61 1,476.61 1,476.61 1,476.61 0.0K
14:36 1,476.34 1,476.34 1,476.34 1,476.34 0.0K
14:37 1,476.26 1,476.26 1,476.26 1,476.26 0.0K
14:38 1,477.31 1,477.31 1,477.31 1,477.31 0.0K
14:39 1,478.14 1,478.14 1,478.14 1,478.14 0.0K
14:40 1,478.35 1,478.35 1,478.35 1,478.35 0.0K
14:43 1,479.16 1,479.16 1,479.16 1,479.16 0.0K
14:44 1,478.54 1,478.54 1,478.54 1,478.54 0.0K
14:45 1,479.37 1,479.37 1,479.37 1,479.37 0.0K
14:46 1,478.95 1,478.95 1,478.95 1,478.95 0.0K
14:47 1,478.33 1,478.33 1,478.33 1,478.33 0.0K
14:49 1,477.70 1,477.70 1,477.70 1,477.70 0.0K
14:50 1,477.91 1,477.91 1,477.91 1,477.91 0.0K
14:53 1,477.49 1,477.49 1,477.49 1,477.49 0.0K
14:55 1,477.52 1,477.52 1,477.52 1,477.52 0.0K
14:57 1,478.99 1,478.99 1,478.99 1,478.99 0.0K
14:58 1,479.71 1,479.71 1,479.71 1,479.71 0.0K
15:01 1,479.29 1,479.29 1,479.29 1,479.29 0.0K
15:03 1,478.82 1,478.82 1,478.82 1,478.82 0.0K
15:04 1,478.14 1,478.14 1,478.14 1,478.14 0.0K
15:05 1,477.10 1,477.10 1,477.10 1,477.10 0.0K
15:06 1,476.47 1,476.47 1,476.47 1,476.47 0.0K
15:08 1,476.50 1,476.50 1,476.50 1,476.50 0.0K
15:11 1,475.67 1,475.67 1,475.67 1,475.67 0.0K
15:12 1,475.51 1,475.51 1,475.51 1,475.51 0.0K
15:15 1,475.38 1,475.38 1,475.38 1,475.38 0.0K
15:16 1,474.75 1,474.75 1,474.75 1,474.75 0.0K
15:17 1,473.29 1,473.29 1,473.29 1,473.29 0.0K
15:18 1,472.87 1,472.87 1,472.87 1,472.87 0.0K
15:19 1,472.34 1,472.34 1,472.34 1,472.34 0.0K
15:20 1,472.03 1,472.03 1,472.03 1,472.03 0.0K
15:21 1,472.11 1,472.11 1,472.11 1,472.11 0.0K
15:22 1,473.08 1,473.08 1,473.08 1,473.08 0.0K
15:23 1,471.96 1,471.96 1,471.96 1,471.96 0.0K
15:24 1,472.16 1,472.16 1,472.16 1,472.16 0.0K
15:25 1,472.79 1,472.79 1,472.79 1,472.79 0.0K
15:26 1,473.50 1,473.50 1,473.50 1,473.50 0.0K
15:28 1,474.54 1,474.54 1,474.54 1,474.54 0.0K
15:29 1,474.12 1,474.12 1,474.12 1,474.12 0.0K
15:30 1,475.18 1,475.18 1,475.18 1,475.18 0.0K
15:31 1,475.59 1,475.59 1,475.59 1,475.59 0.0K
15:32 1,474.34 1,474.34 1,474.34 1,474.34 0.0K
15:33 1,474.96 1,474.96 1,474.96 1,474.96 0.0K
15:34 1,476.28 1,476.28 1,476.28 1,476.28 0.0K
15:35 1,471.94 1,471.94 1,471.94 1,471.94 0.0K
15:37 1,472.02 1,472.02 1,472.02 1,472.02 0.0K
15:38 1,471.95 1,471.95 1,471.95 1,471.95 0.0K
15:39 1,470.07 1,470.07 1,470.07 1,470.07 0.0K
15:40 1,471.40 1,471.40 1,471.40 1,471.40 0.0K
15:41 1,471.19 1,471.19 1,471.19 1,471.19 0.0K
15:42 1,472.02 1,472.02 1,472.02 1,472.02 0.0K
15:43 1,471.61 1,471.61 1,471.61 1,471.61 0.0K
15:44 1,466.61 1,466.61 1,466.61 1,466.61 0.0K
15:45 1,468.91 1,468.91 1,468.91 1,468.91 0.0K
15:46 1,470.94 1,470.94 1,470.94 1,470.94 0.0K
15:47 1,471.23 1,471.23 1,471.23 1,471.23 0.0K
15:48 1,473.66 1,473.66 1,473.66 1,473.66 0.0K
15:49 1,475.04 1,475.04 1,475.04 1,475.04 0.0K
15:50 1,473.79 1,473.79 1,473.79 1,473.79 0.0K
15:51 1,473.37 1,473.37 1,473.37 1,473.37 0.0K
15:52 1,474.21 1,474.21 1,474.21 1,474.21 0.0K
15:54 1,474.97 1,474.97 1,474.97 1,474.97 0.0K
15:55 1,474.35 1,474.35 1,474.35 1,474.35 0.0K
15:56 1,473.93 1,473.93 1,473.93 1,473.93 0.0K
15:57 1,472.89 1,472.89 1,472.89 1,472.89 0.0K
15:58 1,473.02 1,473.02 1,473.02 1,473.02 0.0K
15:59 1,475.32 1,475.32 1,475.32 1,475.32 0.0K
16:00 1,473.44 1,473.44 1,473.44 1,473.44 0.0K
16:01 1,473.44 1,473.44 1,473.44 1,473.44 0.0K
16:02 1,470.78 1,470.78 1,470.78 1,470.78 0.0K
16:03 1,470.99 1,470.99 1,470.99 1,470.99 0.0K
16:04 1,469.71 1,469.71 1,469.71 1,469.71 0.0K
16:05 1,470.76 1,470.76 1,470.76 1,470.76 0.0K
16:07 1,469.70 1,469.70 1,469.70 1,469.70 0.0K
16:08 1,470.54 1,470.54 1,470.54 1,470.54 0.0K
16:09 1,470.12 1,470.12 1,470.12 1,470.12 0.0K
16:10 1,470.47 1,470.47 1,470.47 1,470.47 0.0K
16:11 1,470.26 1,470.26 1,470.26 1,470.26 0.0K
16:12 1,470.33 1,470.33 1,470.33 1,470.33 0.0K
16:13 1,470.25 1,470.25 1,470.25 1,470.25 0.0K
16:14 1,468.79 1,468.79 1,468.79 1,468.79 0.0K
16:15 1,470.67 1,470.67 1,470.67 1,470.67 0.0K
16:16 1,470.59 1,470.59 1,470.59 1,470.59 0.0K
16:18 1,470.67 1,470.67 1,470.67 1,470.67 0.0K
16:19 1,469.21 1,469.21 1,469.21 1,469.21 0.0K
16:20 1,469.42 1,469.42 1,469.42 1,469.42 0.0K
16:21 1,471.09 1,471.09 1,471.09 1,471.09 0.0K
16:22 1,471.51 1,471.51 1,471.51 1,471.51 0.0K
16:23 1,470.68 1,470.68 1,470.68 1,470.68 0.0K
16:24 1,474.58 1,474.58 1,474.58 1,474.58 0.0K
16:25 1,474.61 1,474.61 1,474.61 1,474.61 0.0K
16:26 1,473.77 1,473.77 1,473.77 1,473.77 0.0K
16:27 1,471.52 1,471.52 1,471.52 1,471.52 0.0K
16:28 1,471.11 1,471.11 1,471.11 1,471.11 0.0K
16:29 1,471.48 1,471.48 1,471.48 1,471.48 0.0K
16:30 1,471.56 1,471.56 1,471.56 1,471.56 0.0K
16:31 1,471.55 1,471.55 1,471.55 1,471.55 0.0K
16:32 1,471.14 1,471.14 1,471.14 1,471.14 0.0K
16:33 1,471.76 1,471.76 1,471.76 1,471.76 0.0K
16:34 1,470.51 1,470.51 1,470.51 1,470.51 0.0K
16:35 1,471.55 1,471.55 1,471.55 1,471.55 0.0K
16:36 1,471.14 1,471.14 1,471.14 1,471.14 0.0K
16:37 1,470.58 1,470.58 1,470.58 1,470.58 0.0K
16:38 1,470.21 1,470.21 1,470.21 1,470.21 0.0K
16:39 1,470.37 1,470.37 1,470.37 1,470.37 0.0K
16:40 1,470.45 1,470.45 1,470.45 1,470.45 0.0K
16:41 1,471.55 1,471.55 1,471.55 1,471.55 0.0K
16:44 1,471.56 1,471.56 1,471.56 1,471.56 0.0K
16:45 1,471.56 1,471.56 1,471.56 1,471.56 0.0K
16:46 1,471.69 1,471.69 1,471.69 1,471.69 0.0K
16:47 1,471.77 1,471.77 1,471.77 1,471.77 0.0K
16:49 1,473.23 1,473.23 1,473.23 1,473.23 0.0K
16:50 1,472.74 1,472.74 1,472.74 1,472.74 0.0K
16:52 1,472.82 1,472.82 1,472.82 1,472.82 0.0K
16:55 1,472.61 1,472.61 1,472.61 1,472.61 0.0K
16:56 1,472.40 1,472.40 1,472.40 1,472.40 0.0K
16:57 1,473.24 1,473.24 1,473.24 1,473.24 0.0K
17:01 1,473.10 1,473.10 1,473.10 1,473.10 0.0K
17:03 1,474.06 1,474.06 1,474.06 1,474.06 0.0K
17:04 1,473.16 1,473.16 1,473.16 1,473.16 0.0K
17:05 1,474.41 1,474.41 1,474.41 1,474.41 0.0K
17:06 1,474.36 1,474.36 1,474.36 1,474.36 0.0K
17:07 1,474.04 1,474.04 1,474.04 1,474.04 0.0K
17:08 1,475.70 1,475.70 1,475.70 1,475.70 0.0K
17:09 1,475.91 1,475.91 1,475.91 1,475.91 0.0K
17:10 1,474.24 1,474.24 1,474.24 1,474.24 0.0K
17:11 1,473.63 1,473.63 1,473.63 1,473.63 0.0K
17:12 1,474.05 1,474.05 1,474.05 1,474.05 0.0K
17:13 1,474.18 1,474.18 1,474.18 1,474.18 0.0K
17:15 1,473.34 1,473.34 1,473.34 1,473.34 0.0K
17:16 1,472.09 1,472.09 1,472.09 1,472.09 0.0K
17:17 1,472.72 1,472.72 1,472.72 1,472.72 0.0K
17:19 1,473.76 1,473.76 1,473.76 1,473.76 0.0K
17:20 1,474.18 1,474.18 1,474.18 1,474.18 0.0K
17:21 1,474.42 1,474.42 1,474.42 1,474.42 0.0K
17:22 1,473.79 1,473.79 1,473.79 1,473.79 0.0K
17:23 1,473.38 1,473.38 1,473.38 1,473.38 0.0K
17:24 1,473.56 1,473.56 1,473.56 1,473.56 0.0K
17:25 1,474.05 1,474.05 1,474.05 1,474.05 0.0K
17:30 1,479.59 1,479.59 1,479.59 1,479.59 0.0K
날짜 시가 고가 저가 종가 거래량
2025-09-29 1,483.43 1,498.78 1,476.09 1,485.45 0.0M
2025-09-28 1,480.87 1,491.66 1,466.61 1,479.59 0.0M
2025-09-26 1,480.87 1,491.66 1,466.61 1,479.59 0.0M
2025-09-25 1,490.39 1,498.66 1,471.11 1,476.19 0.0M
2025-09-24 1,484.41 1,501.38 1,468.25 1,487.41 0.0M
2025-09-23 1,460.80 1,494.35 1,458.77 1,492.50 0.0M
2025-09-22 1,473.94 1,476.58 1,452.00 1,464.93 0.0M
2025-09-21 1,512.08 1,526.10 1,486.80 1,488.82 0.0M
2025-09-19 1,512.08 1,526.10 1,486.80 1,488.82 0.0M
2025-09-18 1,470.53 1,520.78 1,455.47 1,505.32 0.0M
2025-09-17 1,442.52 1,467.88 1,440.85 1,463.67 0.0M
2025-09-16 1,457.82 1,471.95 1,439.48 1,439.48 0.0M
2025-09-15 1,453.59 1,473.10 1,451.29 1,456.11 0.0M
2025-09-12 1,469.51 1,469.51 1,445.76 1,449.40 0.0M
2025-09-11 1,446.04 1,468.41 1,438.48 1,465.90 0.0M
2025-09-10 1,472.71 1,477.37 1,439.80 1,441.00 0.0M
2025-09-09 1,469.42 1,478.90 1,459.57 1,470.20 0.0M
2025-09-08 1,450.97 1,471.97 1,442.43 1,471.40 0.0M
2025-09-07 1,452.50 1,446.18 1,446.18 1,446.18 0.0M
2025-09-05 1,452.50 1,464.72 1,438.91 1,446.18 0.0M
2025-09-04 1,461.58 1,462.46 1,431.76 1,440.46 0.0M
2025-09-03 1,474.62 1,489.93 1,461.89 1,462.64 0.0M
2025-09-02 1,490.63 1,498.85 1,464.19 1,464.27 0.0M
2025-09-01 1,496.81 1,511.68 1,489.11 1,490.44 0.0M
2025-08-29 1,507.78 1,511.89 1,486.36 1,490.62 0.0M
2025-08-28 1,519.20 1,544.59 1,505.97 1,509.21 0.0M
2025-08-27 1,524.53 1,538.01 1,513.59 1,515.61 0.0M
2025-08-26 1,531.76 1,535.51 1,521.86 1,523.66 0.0M
2025-08-25 1,541.46 1,550.14 1,526.95 1,531.88 0.0M
2025-08-22 1,496.05 1,540.37 1,496.05 1,540.37 0.0M
2025-08-21 1,483.38 1,492.71 1,477.18 1,490.81 0.0M
2025-08-20 1,501.64 1,503.85 1,481.77 1,487.64 0.0M
2025-08-19 1,456.40 1,511.81 1,456.40 1,510.18 0.0M
2025-08-18 1,459.35 1,466.86 1,448.92 1,454.95 0.0M
2025-08-15 1,456.29 1,473.51 1,456.29 1,463.16 0.0M
2025-08-14 1,452.02 1,456.89 1,443.55 1,451.40 0.0M
2025-08-13 1,451.39 1,452.18 1,426.77 1,451.14 0.0M
2025-08-12 1,445.79 1,449.88 1,417.25 1,445.49 0.0M
2025-08-11 1,441.45 1,449.09 1,426.17 1,426.17 0.0M
2025-08-08 1,428.73 1,444.39 1,428.06 1,436.33 0.0M
2025-08-07 1,405.27 1,434.03 1,393.91 1,423.24 0.0M
2025-08-06 1,391.22 1,407.48 1,387.26 1,393.42 0.0M
2025-08-05 1,376.23 1,387.64 1,370.05 1,381.97 0.0M
2025-08-04 1,394.69 1,394.69 1,364.30 1,370.56 0.0M
2025-08-01 1,406.76 1,415.98 1,374.30 1,384.27 0.0M
2025-07-31 1,429.89 1,431.13 1,410.27 1,416.75 0.0M
2025-07-30 1,455.09 1,460.68 1,429.69 1,429.94 0.0M
2025-07-29 1,482.16 1,517.54 1,457.33 1,459.60 0.0M
2025-07-28 1,548.74 1,558.04 1,469.92 1,478.68 0.0M
2025-07-27 1,500.33 1,508.13 1,508.13 1,508.13 0.0M
2025-07-25 1,500.33 1,508.53 1,464.10 1,508.13 0.0M
2025-07-24 1,547.90 1,547.90 1,493.58 1,509.95 0.0M
2025-07-23 1,481.95 1,561.04 1,470.94 1,532.56 0.0M
2025-07-22 1,436.70 1,438.09 1,416.25 1,422.06 0.0M
2025-07-21 1,437.08 1,443.57 1,418.98 1,437.32 0.0M
2025-07-18 1,469.03 1,491.93 1,429.27 1,436.62 0.0M
2025-07-17 1,462.42 1,500.59 1,460.53 1,471.37 0.0M
2025-07-16 1,414.62 1,424.37 1,404.15 1,404.77 0.0M
2025-07-15 1,414.91 1,445.87 1,411.41 1,435.52 0.0M
2025-07-14 1,436.54 1,441.02 1,402.28 1,410.76 0.0M
2025-07-11 1,456.02 1,457.18 1,440.71 1,447.28 0.0M
2025-07-10 1,429.70 1,462.64 1,428.37 1,462.64 0.0M
2025-07-09 1,410.09 1,440.06 1,397.40 1,429.94 0.0M
2025-07-08 1,394.48 1,421.28 1,388.11 1,413.03 0.0M
2025-07-07 1,399.85 1,405.31 1,385.80 1,393.02 0.0M
2025-07-04 1,423.25 1,423.25 1,398.62 1,398.62 0.0M
2025-07-03 1,427.62 1,442.79 1,419.87 1,427.56 0.0M
2025-07-02 1,378.41 1,422.61 1,374.83 1,422.61 0.0M
2025-07-01 1,349.45 1,365.84 1,340.49 1,364.89 0.0M
2025-06-30 1,381.84 1,381.84 1,353.38 1,356.51 0.0M
2025-06-27 1,335.58 1,385.94 1,335.40 1,385.94 0.0M
2025-06-26 1,322.85 1,332.41 1,312.05 1,324.41 0.0M
2025-06-25 1,325.96 1,350.35 1,314.88 1,314.88 0.0M
2025-06-24 1,326.55 1,333.73 1,312.44 1,321.94 0.0M
2025-06-23 1,298.92 1,305.16 1,290.10 1,299.27 0.0M
2025-06-19 1,301.76 1,315.49 1,299.08 1,299.41 0.0M
2025-06-18 1,315.17 1,317.87 1,295.53 1,304.15 0.0M
2025-06-17 1,326.90 1,334.63 1,313.22 1,313.39 0.0M
2025-06-16 1,318.33 1,339.21 1,314.75 1,333.51 0.0M
2025-06-13 1,309.10 1,322.12 1,308.07 1,319.83 0.0M
2025-06-12 1,335.94 1,339.49 1,321.86 1,330.30 0.0M
2025-06-11 1,365.47 1,366.03 1,346.79 1,348.38 0.0M
2025-06-10 1,345.72 1,360.61 1,336.12 1,360.61 0.0M
2025-06-09 1,335.86 1,347.40 1,332.63 1,342.44 0.0M
2025-06-07 1,336.31 1,336.38 1,336.38 1,336.38 0.0M
2025-06-05 1,336.31 1,360.98 1,327.03 1,336.38 0.0M
2025-06-04 1,332.38 1,344.82 1,314.82 1,332.38 0.0M
2025-06-03 1,302.17 1,324.52 1,293.69 1,324.52 0.0M
2025-06-02 1,320.32 1,330.23 1,293.14 1,299.33 0.0M
2025-05-30 1,361.38 1,376.28 1,329.63 1,329.63 0.0M
2025-05-28 1,356.83 1,377.81 1,356.83 1,366.37 0.0M
2025-05-27 1,350.22 1,380.18 1,340.05 1,356.28 0.0M
2025-05-26 1,347.57 1,366.25 1,343.27 1,355.81 0.0M
2025-05-23 1,362.97 1,374.98 1,312.73 1,321.93 0.0M
2025-05-22 1,382.57 1,390.62 1,359.52 1,365.61 0.0M
2025-05-21 1,409.55 1,409.55 1,396.21 1,398.02 0.0M
2025-05-20 1,393.36 1,414.49 1,384.53 1,414.11 0.0M
2025-05-19 1,402.01 1,402.01 1,376.91 1,392.61 0.0M
2025-05-16 1,417.65 1,417.79 1,397.23 1,401.41 0.0M
2025-05-15 1,420.08 1,426.52 1,407.63 1,416.32 0.0M
2025-05-14 1,440.02 1,442.40 1,422.43 1,428.77 0.0M
2025-05-13 1,418.97 1,437.68 1,418.97 1,431.77 0.0M
2025-05-12 1,372.68 1,444.97 1,372.68 1,423.80 0.0M
2025-05-09 1,366.03 1,371.05 1,338.19 1,351.40 0.0M
2025-05-08 1,320.31 1,347.83 1,318.66 1,347.83 0.0M
2025-05-07 1,301.70 1,335.77 1,301.70 1,322.82 0.0M
2025-05-06 1,311.93 1,311.93 1,286.54 1,303.21 0.0M
2025-05-05 1,311.88 1,311.88 1,288.01 1,310.01 0.0M
2025-05-02 1,271.97 1,323.46 1,270.15 1,311.41 0.0M
2025-04-30 1,252.11 1,272.32 1,245.52 1,264.66 0.0M
2025-04-29 1,271.53 1,273.91 1,237.37 1,248.47 0.0M
2025-04-28 1,324.69 1,346.41 1,317.69 1,323.94 0.0M
2025-04-25 1,341.03 1,347.11 1,322.99 1,326.10 0.0M
2025-04-24 1,321.61 1,324.65 1,301.67 1,324.65 0.0M
2025-04-23 1,308.66 1,341.67 1,308.66 1,333.34 0.0M
2025-04-22 1,262.45 1,286.78 1,246.97 1,286.78 0.0M
2025-04-17 1,283.34 1,288.57 1,264.37 1,267.35 0.0M
2025-04-16 1,269.21 1,295.38 1,245.61 1,288.10 0.0M
2025-04-15 1,296.38 1,309.65 1,279.88 1,282.87 0.0M
2025-04-14 1,271.61 1,271.61 1,248.21 1,266.28 0.0M
2025-04-11 1,218.98 1,248.49 1,201.99 1,246.78 0.0M
2025-04-10 1,230.99 1,326.99 1,202.94 1,207.79 0.0M
2025-04-09 1,194.73 1,217.90 1,187.00 1,192.48 0.0M
2025-04-08 1,252.07 1,261.19 1,225.23 1,231.55 0.0M
2025-04-07 1,216.57 1,313.67 1,191.64 1,225.11 0.0M
2025-04-04 1,291.16 1,317.94 1,242.59 1,275.12 0.0M
2025-04-03 1,302.82 1,362.42 1,289.74 1,294.90 0.0M
2025-04-02 1,344.53 1,368.24 1,309.98 1,368.24 0.0M
2025-04-01 1,374.90 1,377.04 1,348.04 1,352.69 0.0M
2025-03-31 1,400.72 1,400.72 1,347.13 1,370.98 0.0M
2025-03-28 1,385.10 1,394.75 1,363.49 1,374.13 0.0M
2025-03-27 1,429.33 1,429.33 1,360.55 1,389.48 0.0M
2025-03-26 1,509.23 1,511.60 1,465.09 1,465.09 0.0M
2025-03-25 1,516.47 1,523.39 1,484.81 1,506.11 0.0M
2025-03-24 1,509.63 1,520.03 1,493.52 1,512.40 0.0M
2025-03-21 1,521.79 1,529.42 1,485.79 1,498.16 0.0M
2025-03-20 1,564.91 1,576.28 1,535.96 1,535.96 0.0M
2025-03-19 1,550.00 1,566.07 1,540.54 1,561.62 0.0M
2025-03-18 1,548.51 1,574.30 1,546.70 1,561.96 0.0M
2025-03-17 1,534.93 1,564.76 1,534.93 1,540.72 0.0M
2025-03-14 1,505.62 1,541.03 1,495.41 1,531.31 0.0M
2025-03-13 1,531.28 1,531.28 1,499.70 1,508.39 0.0M
2025-03-12 1,605.44 1,605.44 1,520.53 1,537.58 0.0M
2025-03-11 1,640.04 1,675.74 1,584.85 1,586.26 0.0M
2025-03-10 1,573.75 1,650.05 1,559.83 1,649.14 0.0M
2025-03-07 1,513.40 1,567.10 1,509.30 1,565.10 0.0M
2025-03-06 1,543.01 1,561.39 1,513.00 1,517.90 0.0M
2025-03-05 1,496.37 1,547.53 1,496.37 1,503.13 0.0M
2025-03-04 1,543.76 1,553.91 1,468.82 1,468.82 0.0M
2025-03-03 1,592.59 1,619.59 1,574.67 1,576.40 0.0M
2025-02-28 1,605.41 1,623.85 1,588.90 1,593.76 0.0M
2025-02-27 1,651.21 1,667.96 1,614.38 1,620.94 0.0M
2025-02-26 1,655.17 1,695.13 1,650.99 1,676.17 0.0M
2025-02-25 1,658.94 1,663.05 1,617.89 1,647.00 0.0M
2025-02-24 1,654.30 1,674.82 1,631.66 1,674.82 0.0M
2025-02-21 1,625.99 1,640.17 1,623.67 1,639.98 0.0M
2025-02-20 1,636.09 1,662.40 1,619.08 1,621.54 0.0M
2025-02-19 1,662.99 1,676.29 1,627.17 1,641.62 0.0M
2025-02-18 1,672.99 1,674.98 1,639.43 1,666.99 0.0M
2025-02-17 1,625.11 1,671.33 1,623.47 1,668.96 0.0M
2025-02-14 1,578.56 1,633.90 1,572.44 1,625.67 0.0M
2025-02-13 1,516.28 1,586.39 1,514.98 1,586.39 0.0M
2025-02-12 1,534.84 1,551.83 1,527.79 1,534.04 0.0M
2025-02-11 1,518.22 1,536.97 1,504.47 1,536.00 0.0M
2025-02-10 1,527.32 1,539.42 1,519.85 1,530.85 0.0M
2025-02-07 1,523.60 1,543.27 1,515.69 1,518.07 0.0M
2025-02-06 1,579.45 1,584.55 1,522.07 1,530.05 0.0M
2025-02-05 1,636.93 1,644.59 1,615.65 1,634.26 0.0M
2025-02-04 1,665.28 1,665.28 1,612.22 1,642.93 0.0M
2025-02-03 1,627.12 1,669.75 1,615.23 1,663.21 0.0M
2025-01-31 1,789.09 1,792.28 1,723.24 1,726.04 0.0M
2025-01-30 1,771.56 1,798.42 1,762.53 1,791.57 0.0M
2025-01-29 1,742.27 1,769.43 1,721.03 1,769.43 0.0M
2025-01-28 1,711.23 1,767.45 1,707.09 1,731.32 0.0M
2025-01-27 1,662.58 1,710.63 1,660.80 1,707.95 0.0M
2025-01-24 1,665.56 1,706.03 1,665.56 1,673.44 0.0M
2025-01-23 1,648.68 1,666.76 1,648.68 1,653.84 0.0M
2025-01-22 1,637.67 1,659.91 1,623.66 1,650.95 0.0M
2025-01-21 1,635.90 1,640.39 1,620.81 1,640.39 0.0M
2025-01-20 1,638.55 1,656.43 1,594.78 1,645.27 0.0M
2025-01-17 1,622.35 1,654.80 1,621.65 1,637.28 0.0M
2025-01-16 1,691.89 1,697.45 1,611.21 1,617.33 0.0M
2025-01-15 1,665.68 1,704.32 1,658.09 1,688.99 0.0M
2025-01-14 1,628.45 1,682.77 1,628.45 1,670.44 0.0M
2025-01-13 1,628.88 1,638.84 1,604.95 1,607.92 0.0M
2025-01-10 1,659.03 1,667.66 1,634.77 1,634.77 0.0M
2025-01-09 1,708.72 1,717.50 1,654.42 1,654.42 0.0M
2025-01-08 1,718.26 1,776.96 1,711.11 1,723.06 0.0M
2025-01-07 1,648.72 1,734.37 1,634.54 1,726.22 0.0M
2025-01-03 1,630.24 1,639.84 1,611.03 1,625.82 0.0M
2025-01-02 1,662.01 1,672.55 1,631.89 1,644.20 0.0M