OMX Stockholm Cap PI (OMXSCAPPI)

OMXSCAPPI
🏛️ 스웨덴 →
265.14
마지막 업데이트: 2025-09-28
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:01 265.73 265.73 265.73 265.73 0.0K
09:02 265.40 265.40 265.40 265.40 0.0K
09:03 265.80 265.80 265.80 265.80 0.0K
09:04 265.42 265.42 265.42 265.42 0.0K
09:05 265.00 265.00 265.00 265.00 0.0K
09:06 265.06 265.06 265.06 265.06 0.0K
09:07 264.91 264.91 264.91 264.91 0.0K
09:08 264.64 264.64 264.64 264.64 0.0K
09:09 264.52 264.52 264.52 264.52 0.0K
09:10 264.47 264.47 264.47 264.47 0.0K
09:11 264.67 264.67 264.67 264.67 0.0K
09:12 264.25 264.25 264.25 264.25 0.0K
09:13 264.16 264.16 264.16 264.16 0.0K
09:14 264.03 264.03 264.03 264.03 0.0K
09:15 263.93 263.93 263.93 263.93 0.0K
09:16 264.03 264.03 264.03 264.03 0.0K
09:17 264.07 264.07 264.07 264.07 0.0K
09:18 264.10 264.10 264.10 264.10 0.0K
09:19 264.05 264.05 264.05 264.05 0.0K
09:20 264.01 264.01 264.01 264.01 0.0K
09:21 263.96 263.96 263.96 263.96 0.0K
09:22 263.94 263.94 263.94 263.94 0.0K
09:23 264.02 264.02 264.02 264.02 0.0K
09:24 264.13 264.13 264.13 264.13 0.0K
09:25 264.26 264.26 264.26 264.26 0.0K
09:26 264.44 264.44 264.44 264.44 0.0K
09:27 264.50 264.50 264.50 264.50 0.0K
09:28 264.61 264.61 264.61 264.61 0.0K
09:29 264.58 264.58 264.58 264.58 0.0K
09:30 264.55 264.55 264.55 264.55 0.0K
09:31 264.65 264.65 264.65 264.65 0.0K
09:32 264.81 264.81 264.81 264.81 0.0K
09:33 264.95 264.95 264.95 264.95 0.0K
09:34 264.86 264.86 264.86 264.86 0.0K
09:35 264.89 264.89 264.89 264.89 0.0K
09:36 265.11 265.11 265.11 265.11 0.0K
09:37 265.22 265.22 265.22 265.22 0.0K
09:38 265.28 265.28 265.28 265.28 0.0K
09:39 265.17 265.17 265.17 265.17 0.0K
09:40 265.23 265.23 265.23 265.23 0.0K
09:41 265.24 265.24 265.24 265.24 0.0K
09:42 265.15 265.15 265.15 265.15 0.0K
09:43 265.16 265.16 265.16 265.16 0.0K
09:44 265.20 265.20 265.20 265.20 0.0K
09:45 265.18 265.18 265.18 265.18 0.0K
09:46 265.03 265.03 265.03 265.03 0.0K
09:47 265.12 265.12 265.12 265.12 0.0K
09:48 265.07 265.07 265.07 265.07 0.0K
09:49 265.10 265.10 265.10 265.10 0.0K
09:50 264.91 264.91 264.91 264.91 0.0K
09:51 264.88 264.88 264.88 264.88 0.0K
09:52 264.98 264.98 264.98 264.98 0.0K
09:53 265.04 265.04 265.04 265.04 0.0K
09:54 265.00 265.00 265.00 265.00 0.0K
09:55 265.00 265.00 265.00 265.00 0.0K
09:56 265.07 265.07 265.07 265.07 0.0K
09:57 264.96 264.96 264.96 264.96 0.0K
09:58 265.00 265.00 265.00 265.00 0.0K
09:59 264.99 264.99 264.99 264.99 0.0K
10:00 265.04 265.04 265.04 265.04 0.0K
10:01 265.04 265.04 265.04 265.04 0.0K
10:02 264.91 264.91 264.91 264.91 0.0K
10:03 264.89 264.89 264.89 264.89 0.0K
10:04 264.96 264.96 264.96 264.96 0.0K
10:05 265.05 265.05 265.05 265.05 0.0K
10:06 265.02 265.02 265.02 265.02 0.0K
10:07 265.10 265.10 265.10 265.10 0.0K
10:08 265.15 265.15 265.15 265.15 0.0K
10:09 265.17 265.17 265.17 265.17 0.0K
10:10 265.13 265.13 265.13 265.13 0.0K
10:11 265.13 265.13 265.13 265.13 0.0K
10:12 265.16 265.16 265.16 265.16 0.0K
10:13 265.09 265.09 265.09 265.09 0.0K
10:14 265.16 265.16 265.16 265.16 0.0K
10:15 265.14 265.14 265.14 265.14 0.0K
10:16 265.09 265.09 265.09 265.09 0.0K
10:17 265.03 265.03 265.03 265.03 0.0K
10:18 265.10 265.10 265.10 265.10 0.0K
10:19 265.11 265.11 265.11 265.11 0.0K
10:20 265.15 265.15 265.15 265.15 0.0K
10:21 265.23 265.23 265.23 265.23 0.0K
10:22 265.24 265.24 265.24 265.24 0.0K
10:23 265.29 265.29 265.29 265.29 0.0K
10:24 265.32 265.32 265.32 265.32 0.0K
10:25 265.19 265.19 265.19 265.19 0.0K
10:26 265.23 265.23 265.23 265.23 0.0K
10:27 265.27 265.27 265.27 265.27 0.0K
10:28 265.32 265.32 265.32 265.32 0.0K
10:29 265.31 265.31 265.31 265.31 0.0K
10:30 265.27 265.27 265.27 265.27 0.0K
10:31 265.26 265.26 265.26 265.26 0.0K
10:32 265.15 265.15 265.15 265.15 0.0K
10:33 265.10 265.10 265.10 265.10 0.0K
10:34 265.12 265.12 265.12 265.12 0.0K
10:35 265.08 265.08 265.08 265.08 0.0K
10:36 265.08 265.08 265.08 265.08 0.0K
10:37 265.07 265.07 265.07 265.07 0.0K
10:38 265.06 265.06 265.06 265.06 0.0K
10:39 265.00 265.00 265.00 265.00 0.0K
10:40 264.99 264.99 264.99 264.99 0.0K
10:41 265.00 265.00 265.00 265.00 0.0K
10:42 264.94 264.94 264.94 264.94 0.0K
10:43 264.87 264.87 264.87 264.87 0.0K
10:44 264.87 264.87 264.87 264.87 0.0K
10:45 264.83 264.83 264.83 264.83 0.0K
10:46 264.83 264.83 264.83 264.83 0.0K
10:47 264.83 264.83 264.83 264.83 0.0K
10:48 264.82 264.82 264.82 264.82 0.0K
10:49 264.87 264.87 264.87 264.87 0.0K
10:50 264.79 264.79 264.79 264.79 0.0K
10:51 264.81 264.81 264.81 264.81 0.0K
10:52 264.79 264.79 264.79 264.79 0.0K
10:53 264.68 264.68 264.68 264.68 0.0K
10:54 264.76 264.76 264.76 264.76 0.0K
10:55 264.78 264.78 264.78 264.78 0.0K
10:56 264.73 264.73 264.73 264.73 0.0K
10:57 264.80 264.80 264.80 264.80 0.0K
10:58 264.83 264.83 264.83 264.83 0.0K
10:59 264.81 264.81 264.81 264.81 0.0K
11:00 264.75 264.75 264.75 264.75 0.0K
11:01 264.74 264.74 264.74 264.74 0.0K
11:02 264.87 264.87 264.87 264.87 0.0K
11:03 264.88 264.88 264.88 264.88 0.0K
11:04 264.87 264.87 264.87 264.87 0.0K
11:05 264.80 264.80 264.80 264.80 0.0K
11:06 264.79 264.79 264.79 264.79 0.0K
11:07 264.80 264.80 264.80 264.80 0.0K
11:08 264.87 264.87 264.87 264.87 0.0K
11:09 264.86 264.86 264.86 264.86 0.0K
11:10 264.79 264.79 264.79 264.79 0.0K
11:11 264.69 264.69 264.69 264.69 0.0K
11:12 264.72 264.72 264.72 264.72 0.0K
11:13 264.66 264.66 264.66 264.66 0.0K
11:14 264.66 264.66 264.66 264.66 0.0K
11:15 264.65 264.65 264.65 264.65 0.0K
11:16 264.61 264.61 264.61 264.61 0.0K
11:17 264.63 264.63 264.63 264.63 0.0K
11:18 264.67 264.67 264.67 264.67 0.0K
11:19 264.73 264.73 264.73 264.73 0.0K
11:20 264.82 264.82 264.82 264.82 0.0K
11:21 264.84 264.84 264.84 264.84 0.0K
11:22 264.80 264.80 264.80 264.80 0.0K
11:23 264.81 264.81 264.81 264.81 0.0K
11:24 264.86 264.86 264.86 264.86 0.0K
11:25 264.92 264.92 264.92 264.92 0.0K
11:26 264.93 264.93 264.93 264.93 0.0K
11:27 264.86 264.86 264.86 264.86 0.0K
11:28 264.82 264.82 264.82 264.82 0.0K
11:29 264.71 264.71 264.71 264.71 0.0K
11:30 264.71 264.71 264.71 264.71 0.0K
11:31 264.68 264.68 264.68 264.68 0.0K
11:32 264.69 264.69 264.69 264.69 0.0K
11:33 264.62 264.62 264.62 264.62 0.0K
11:34 264.59 264.59 264.59 264.59 0.0K
11:35 264.60 264.60 264.60 264.60 0.0K
11:36 264.58 264.58 264.58 264.58 0.0K
11:37 264.56 264.56 264.56 264.56 0.0K
11:38 264.56 264.56 264.56 264.56 0.0K
11:39 264.51 264.51 264.51 264.51 0.0K
11:40 264.53 264.53 264.53 264.53 0.0K
11:41 264.49 264.49 264.49 264.49 0.0K
11:42 264.49 264.49 264.49 264.49 0.0K
11:43 264.48 264.48 264.48 264.48 0.0K
11:44 264.49 264.49 264.49 264.49 0.0K
11:45 264.42 264.42 264.42 264.42 0.0K
11:46 264.25 264.25 264.25 264.25 0.0K
11:47 264.29 264.29 264.29 264.29 0.0K
11:48 264.38 264.38 264.38 264.38 0.0K
11:49 264.41 264.41 264.41 264.41 0.0K
11:50 264.40 264.40 264.40 264.40 0.0K
11:51 264.49 264.49 264.49 264.49 0.0K
11:52 264.52 264.52 264.52 264.52 0.0K
11:53 264.48 264.48 264.48 264.48 0.0K
11:54 264.47 264.47 264.47 264.47 0.0K
11:55 264.54 264.54 264.54 264.54 0.0K
11:56 264.59 264.59 264.59 264.59 0.0K
11:57 264.59 264.59 264.59 264.59 0.0K
11:58 264.60 264.60 264.60 264.60 0.0K
11:59 264.58 264.58 264.58 264.58 0.0K
12:00 264.53 264.53 264.53 264.53 0.0K
12:01 264.58 264.58 264.58 264.58 0.0K
12:02 264.57 264.57 264.57 264.57 0.0K
12:03 264.58 264.58 264.58 264.58 0.0K
12:04 264.56 264.56 264.56 264.56 0.0K
12:05 264.41 264.41 264.41 264.41 0.0K
12:06 264.36 264.36 264.36 264.36 0.0K
12:07 264.39 264.39 264.39 264.39 0.0K
12:08 264.42 264.42 264.42 264.42 0.0K
12:09 264.48 264.48 264.48 264.48 0.0K
12:10 264.51 264.51 264.51 264.51 0.0K
12:11 264.53 264.53 264.53 264.53 0.0K
12:12 264.49 264.49 264.49 264.49 0.0K
12:13 264.52 264.52 264.52 264.52 0.0K
12:14 264.57 264.57 264.57 264.57 0.0K
12:15 264.57 264.57 264.57 264.57 0.0K
12:16 264.62 264.62 264.62 264.62 0.0K
12:17 264.65 264.65 264.65 264.65 0.0K
12:18 264.65 264.65 264.65 264.65 0.0K
12:19 264.68 264.68 264.68 264.68 0.0K
12:20 264.71 264.71 264.71 264.71 0.0K
12:21 264.80 264.80 264.80 264.80 0.0K
12:22 264.79 264.79 264.79 264.79 0.0K
12:23 264.85 264.85 264.85 264.85 0.0K
12:24 264.85 264.85 264.85 264.85 0.0K
12:25 264.86 264.86 264.86 264.86 0.0K
12:26 264.78 264.78 264.78 264.78 0.0K
12:27 264.69 264.69 264.69 264.69 0.0K
12:28 264.71 264.71 264.71 264.71 0.0K
12:29 264.67 264.67 264.67 264.67 0.0K
12:30 264.64 264.64 264.64 264.64 0.0K
12:31 264.60 264.60 264.60 264.60 0.0K
12:32 264.61 264.61 264.61 264.61 0.0K
12:33 264.66 264.66 264.66 264.66 0.0K
12:34 264.65 264.65 264.65 264.65 0.0K
12:35 264.67 264.67 264.67 264.67 0.0K
12:36 264.70 264.70 264.70 264.70 0.0K
12:37 264.67 264.67 264.67 264.67 0.0K
12:38 264.68 264.68 264.68 264.68 0.0K
12:39 264.70 264.70 264.70 264.70 0.0K
12:40 264.65 264.65 264.65 264.65 0.0K
12:41 264.67 264.67 264.67 264.67 0.0K
12:42 264.60 264.60 264.60 264.60 0.0K
12:43 264.63 264.63 264.63 264.63 0.0K
12:44 264.62 264.62 264.62 264.62 0.0K
12:45 264.63 264.63 264.63 264.63 0.0K
12:46 264.58 264.58 264.58 264.58 0.0K
12:47 264.59 264.59 264.59 264.59 0.0K
12:48 264.59 264.59 264.59 264.59 0.0K
12:49 264.63 264.63 264.63 264.63 0.0K
12:50 264.65 264.65 264.65 264.65 0.0K
12:51 264.67 264.67 264.67 264.67 0.0K
12:52 264.63 264.63 264.63 264.63 0.0K
12:53 264.66 264.66 264.66 264.66 0.0K
12:54 264.70 264.70 264.70 264.70 0.0K
12:55 264.73 264.73 264.73 264.73 0.0K
12:56 264.69 264.69 264.69 264.69 0.0K
12:57 264.70 264.70 264.70 264.70 0.0K
12:58 264.69 264.69 264.69 264.69 0.0K
12:59 264.67 264.67 264.67 264.67 0.0K
13:00 264.62 264.62 264.62 264.62 0.0K
13:01 264.61 264.61 264.61 264.61 0.0K
13:02 264.58 264.58 264.58 264.58 0.0K
13:03 264.60 264.60 264.60 264.60 0.0K
13:04 264.69 264.69 264.69 264.69 0.0K
13:05 264.72 264.72 264.72 264.72 0.0K
13:06 264.74 264.74 264.74 264.74 0.0K
13:07 264.65 264.65 264.65 264.65 0.0K
13:08 264.60 264.60 264.60 264.60 0.0K
13:09 264.56 264.56 264.56 264.56 0.0K
13:10 264.58 264.58 264.58 264.58 0.0K
13:11 264.46 264.46 264.46 264.46 0.0K
13:12 264.35 264.35 264.35 264.35 0.0K
13:13 264.34 264.34 264.34 264.34 0.0K
13:14 264.29 264.29 264.29 264.29 0.0K
13:15 264.24 264.24 264.24 264.24 0.0K
13:16 264.27 264.27 264.27 264.27 0.0K
13:17 264.27 264.27 264.27 264.27 0.0K
13:18 264.24 264.24 264.24 264.24 0.0K
13:19 264.18 264.18 264.18 264.18 0.0K
13:20 264.17 264.17 264.17 264.17 0.0K
13:21 263.97 263.97 263.97 263.97 0.0K
13:22 263.97 263.97 263.97 263.97 0.0K
13:23 263.99 263.99 263.99 263.99 0.0K
13:24 264.03 264.03 264.03 264.03 0.0K
13:25 264.03 264.03 264.03 264.03 0.0K
13:26 264.09 264.09 264.09 264.09 0.0K
13:27 264.05 264.05 264.05 264.05 0.0K
13:28 264.06 264.06 264.06 264.06 0.0K
13:29 264.04 264.04 264.04 264.04 0.0K
13:30 263.92 263.92 263.92 263.92 0.0K
13:31 263.91 263.91 263.91 263.91 0.0K
13:32 263.78 263.78 263.78 263.78 0.0K
13:33 263.77 263.77 263.77 263.77 0.0K
13:34 263.78 263.78 263.78 263.78 0.0K
13:35 263.80 263.80 263.80 263.80 0.0K
13:36 263.80 263.80 263.80 263.80 0.0K
13:37 263.80 263.80 263.80 263.80 0.0K
13:38 263.82 263.82 263.82 263.82 0.0K
13:39 263.78 263.78 263.78 263.78 0.0K
13:40 263.78 263.78 263.78 263.78 0.0K
13:41 263.77 263.77 263.77 263.77 0.0K
13:42 263.70 263.70 263.70 263.70 0.0K
13:43 263.69 263.69 263.69 263.69 0.0K
13:44 263.63 263.63 263.63 263.63 0.0K
13:45 263.61 263.61 263.61 263.61 0.0K
13:46 263.62 263.62 263.62 263.62 0.0K
13:47 263.62 263.62 263.62 263.62 0.0K
13:48 263.59 263.59 263.59 263.59 0.0K
13:49 263.58 263.58 263.58 263.58 0.0K
13:50 263.64 263.64 263.64 263.64 0.0K
13:51 263.65 263.65 263.65 263.65 0.0K
13:52 263.68 263.68 263.68 263.68 0.0K
13:53 263.73 263.73 263.73 263.73 0.0K
13:54 263.76 263.76 263.76 263.76 0.0K
13:55 263.68 263.68 263.68 263.68 0.0K
13:56 263.70 263.70 263.70 263.70 0.0K
13:57 263.70 263.70 263.70 263.70 0.0K
13:58 263.65 263.65 263.65 263.65 0.0K
13:59 263.57 263.57 263.57 263.57 0.0K
14:00 263.56 263.56 263.56 263.56 0.0K
14:01 263.49 263.49 263.49 263.49 0.0K
14:02 263.52 263.52 263.52 263.52 0.0K
14:03 263.58 263.58 263.58 263.58 0.0K
14:04 263.64 263.64 263.64 263.64 0.0K
14:05 263.68 263.68 263.68 263.68 0.0K
14:06 263.70 263.70 263.70 263.70 0.0K
14:07 263.69 263.69 263.69 263.69 0.0K
14:08 263.68 263.68 263.68 263.68 0.0K
14:09 263.68 263.68 263.68 263.68 0.0K
14:10 263.68 263.68 263.68 263.68 0.0K
14:11 263.73 263.73 263.73 263.73 0.0K
14:12 263.65 263.65 263.65 263.65 0.0K
14:13 263.65 263.65 263.65 263.65 0.0K
14:14 263.47 263.47 263.47 263.47 0.0K
14:15 263.51 263.51 263.51 263.51 0.0K
14:16 263.53 263.53 263.53 263.53 0.0K
14:17 263.59 263.59 263.59 263.59 0.0K
14:18 263.65 263.65 263.65 263.65 0.0K
14:19 263.68 263.68 263.68 263.68 0.0K
14:20 263.71 263.71 263.71 263.71 0.0K
14:21 263.72 263.72 263.72 263.72 0.0K
14:22 263.75 263.75 263.75 263.75 0.0K
14:23 263.79 263.79 263.79 263.79 0.0K
14:24 263.70 263.70 263.70 263.70 0.0K
14:25 263.73 263.73 263.73 263.73 0.0K
14:26 263.71 263.71 263.71 263.71 0.0K
14:27 263.70 263.70 263.70 263.70 0.0K
14:28 263.65 263.65 263.65 263.65 0.0K
14:29 263.68 263.68 263.68 263.68 0.0K
14:30 263.72 263.72 263.72 263.72 0.0K
14:31 263.71 263.71 263.71 263.71 0.0K
14:32 263.72 263.72 263.72 263.72 0.0K
14:33 263.47 263.47 263.47 263.47 0.0K
14:34 263.39 263.39 263.39 263.39 0.0K
14:35 263.39 263.39 263.39 263.39 0.0K
14:36 263.42 263.42 263.42 263.42 0.0K
14:37 263.40 263.40 263.40 263.40 0.0K
14:38 263.38 263.38 263.38 263.38 0.0K
14:39 263.43 263.43 263.43 263.43 0.0K
14:40 263.45 263.45 263.45 263.45 0.0K
14:41 263.43 263.43 263.43 263.43 0.0K
14:42 263.35 263.35 263.35 263.35 0.0K
14:43 263.37 263.37 263.37 263.37 0.0K
14:44 263.36 263.36 263.36 263.36 0.0K
14:45 263.34 263.34 263.34 263.34 0.0K
14:46 263.24 263.24 263.24 263.24 0.0K
14:47 263.28 263.28 263.28 263.28 0.0K
14:48 263.29 263.29 263.29 263.29 0.0K
14:49 263.28 263.28 263.28 263.28 0.0K
14:50 263.35 263.35 263.35 263.35 0.0K
14:51 263.38 263.38 263.38 263.38 0.0K
14:52 263.33 263.33 263.33 263.33 0.0K
14:53 263.33 263.33 263.33 263.33 0.0K
14:54 263.18 263.18 263.18 263.18 0.0K
14:55 263.21 263.21 263.21 263.21 0.0K
14:56 263.26 263.26 263.26 263.26 0.0K
14:57 263.32 263.32 263.32 263.32 0.0K
14:58 263.36 263.36 263.36 263.36 0.0K
14:59 263.39 263.39 263.39 263.39 0.0K
15:00 263.42 263.42 263.42 263.42 0.0K
15:01 263.51 263.51 263.51 263.51 0.0K
15:02 263.53 263.53 263.53 263.53 0.0K
15:03 263.52 263.52 263.52 263.52 0.0K
15:04 263.54 263.54 263.54 263.54 0.0K
15:05 263.63 263.63 263.63 263.63 0.0K
15:06 263.70 263.70 263.70 263.70 0.0K
15:07 263.73 263.73 263.73 263.73 0.0K
15:08 263.79 263.79 263.79 263.79 0.0K
15:09 263.79 263.79 263.79 263.79 0.0K
15:10 263.78 263.78 263.78 263.78 0.0K
15:11 263.80 263.80 263.80 263.80 0.0K
15:12 263.76 263.76 263.76 263.76 0.0K
15:13 263.74 263.74 263.74 263.74 0.0K
15:14 263.70 263.70 263.70 263.70 0.0K
15:15 263.79 263.79 263.79 263.79 0.0K
15:16 263.82 263.82 263.82 263.82 0.0K
15:17 263.79 263.79 263.79 263.79 0.0K
15:18 263.80 263.80 263.80 263.80 0.0K
15:19 263.80 263.80 263.80 263.80 0.0K
15:20 263.83 263.83 263.83 263.83 0.0K
15:21 263.87 263.87 263.87 263.87 0.0K
15:22 263.89 263.89 263.89 263.89 0.0K
15:23 263.90 263.90 263.90 263.90 0.0K
15:24 263.88 263.88 263.88 263.88 0.0K
15:25 263.84 263.84 263.84 263.84 0.0K
15:26 263.85 263.85 263.85 263.85 0.0K
15:27 263.83 263.83 263.83 263.83 0.0K
15:28 263.79 263.79 263.79 263.79 0.0K
15:29 263.82 263.82 263.82 263.82 0.0K
15:30 263.78 263.78 263.78 263.78 0.0K
15:31 263.75 263.75 263.75 263.75 0.0K
15:32 263.81 263.81 263.81 263.81 0.0K
15:33 263.96 263.96 263.96 263.96 0.0K
15:34 263.98 263.98 263.98 263.98 0.0K
15:35 263.98 263.98 263.98 263.98 0.0K
15:36 264.00 264.00 264.00 264.00 0.0K
15:37 263.94 263.94 263.94 263.94 0.0K
15:38 263.93 263.93 263.93 263.93 0.0K
15:39 263.88 263.88 263.88 263.88 0.0K
15:40 263.75 263.75 263.75 263.75 0.0K
15:41 263.56 263.56 263.56 263.56 0.0K
15:42 263.45 263.45 263.45 263.45 0.0K
15:43 263.44 263.44 263.44 263.44 0.0K
15:44 263.44 263.44 263.44 263.44 0.0K
15:45 263.49 263.49 263.49 263.49 0.0K
15:46 263.55 263.55 263.55 263.55 0.0K
15:47 263.52 263.52 263.52 263.52 0.0K
15:48 263.55 263.55 263.55 263.55 0.0K
15:49 263.53 263.53 263.53 263.53 0.0K
15:50 263.48 263.48 263.48 263.48 0.0K
15:51 263.54 263.54 263.54 263.54 0.0K
15:52 263.45 263.45 263.45 263.45 0.0K
15:53 263.39 263.39 263.39 263.39 0.0K
15:54 263.42 263.42 263.42 263.42 0.0K
15:55 263.37 263.37 263.37 263.37 0.0K
15:56 263.37 263.37 263.37 263.37 0.0K
15:57 263.35 263.35 263.35 263.35 0.0K
15:58 263.32 263.32 263.32 263.32 0.0K
15:59 263.35 263.35 263.35 263.35 0.0K
16:00 263.20 263.20 263.20 263.20 0.0K
16:01 263.33 263.33 263.33 263.33 0.0K
16:02 263.48 263.48 263.48 263.48 0.0K
16:03 263.42 263.42 263.42 263.42 0.0K
16:04 263.44 263.44 263.44 263.44 0.0K
16:05 263.52 263.52 263.52 263.52 0.0K
16:06 263.58 263.58 263.58 263.58 0.0K
16:07 263.65 263.65 263.65 263.65 0.0K
16:08 263.61 263.61 263.61 263.61 0.0K
16:09 263.64 263.64 263.64 263.64 0.0K
16:10 263.66 263.66 263.66 263.66 0.0K
16:11 263.61 263.61 263.61 263.61 0.0K
16:12 263.61 263.61 263.61 263.61 0.0K
16:13 263.52 263.52 263.52 263.52 0.0K
16:14 263.59 263.59 263.59 263.59 0.0K
16:15 263.63 263.63 263.63 263.63 0.0K
16:16 263.56 263.56 263.56 263.56 0.0K
16:17 263.50 263.50 263.50 263.50 0.0K
16:18 263.43 263.43 263.43 263.43 0.0K
16:19 263.43 263.43 263.43 263.43 0.0K
16:20 263.47 263.47 263.47 263.47 0.0K
16:21 263.49 263.49 263.49 263.49 0.0K
16:22 263.63 263.63 263.63 263.63 0.0K
16:23 263.83 263.83 263.83 263.83 0.0K
16:24 263.87 263.87 263.87 263.87 0.0K
16:25 263.87 263.87 263.87 263.87 0.0K
16:26 263.87 263.87 263.87 263.87 0.0K
16:27 263.90 263.90 263.90 263.90 0.0K
16:28 263.91 263.91 263.91 263.91 0.0K
16:29 263.85 263.85 263.85 263.85 0.0K
16:30 263.89 263.89 263.89 263.89 0.0K
16:31 263.92 263.92 263.92 263.92 0.0K
16:32 263.95 263.95 263.95 263.95 0.0K
16:33 263.93 263.93 263.93 263.93 0.0K
16:34 263.90 263.90 263.90 263.90 0.0K
16:35 263.88 263.88 263.88 263.88 0.0K
16:36 263.86 263.86 263.86 263.86 0.0K
16:37 263.89 263.89 263.89 263.89 0.0K
16:38 263.89 263.89 263.89 263.89 0.0K
16:39 263.99 263.99 263.99 263.99 0.0K
16:40 264.02 264.02 264.02 264.02 0.0K
16:41 263.95 263.95 263.95 263.95 0.0K
16:42 263.96 263.96 263.96 263.96 0.0K
16:43 263.95 263.95 263.95 263.95 0.0K
16:44 263.91 263.91 263.91 263.91 0.0K
16:45 263.94 263.94 263.94 263.94 0.0K
16:46 264.02 264.02 264.02 264.02 0.0K
16:47 264.01 264.01 264.01 264.01 0.0K
16:48 264.01 264.01 264.01 264.01 0.0K
16:49 264.06 264.06 264.06 264.06 0.0K
16:50 264.04 264.04 264.04 264.04 0.0K
16:51 264.02 264.02 264.02 264.02 0.0K
16:52 264.08 264.08 264.08 264.08 0.0K
16:53 264.14 264.14 264.14 264.14 0.0K
16:54 264.12 264.12 264.12 264.12 0.0K
16:55 264.05 264.05 264.05 264.05 0.0K
16:56 264.02 264.02 264.02 264.02 0.0K
16:57 264.02 264.02 264.02 264.02 0.0K
16:58 264.03 264.03 264.03 264.03 0.0K
16:59 264.00 264.00 264.00 264.00 0.0K
17:00 263.92 263.92 263.92 263.92 0.0K
17:01 263.94 263.94 263.94 263.94 0.0K
17:02 263.89 263.89 263.89 263.89 0.0K
17:03 263.86 263.86 263.86 263.86 0.0K
17:04 263.90 263.90 263.90 263.90 0.0K
17:05 263.91 263.91 263.91 263.91 0.0K
17:06 263.88 263.88 263.88 263.88 0.0K
17:07 263.87 263.87 263.87 263.87 0.0K
17:08 263.81 263.81 263.81 263.81 0.0K
17:09 263.79 263.79 263.79 263.79 0.0K
17:10 263.84 263.84 263.84 263.84 0.0K
17:11 263.84 263.84 263.84 263.84 0.0K
17:12 263.91 263.91 263.91 263.91 0.0K
17:13 263.92 263.92 263.92 263.92 0.0K
17:14 263.96 263.96 263.96 263.96 0.0K
17:15 263.96 263.96 263.96 263.96 0.0K
17:16 263.96 263.96 263.96 263.96 0.0K
17:17 263.91 263.91 263.91 263.91 0.0K
17:18 263.93 263.93 263.93 263.93 0.0K
17:19 263.87 263.87 263.87 263.87 0.0K
17:20 263.83 263.83 263.83 263.83 0.0K
17:21 263.78 263.78 263.78 263.78 0.0K
17:22 263.77 263.77 263.77 263.77 0.0K
17:23 263.75 263.75 263.75 263.75 0.0K
17:24 263.76 263.76 263.76 263.76 0.0K
17:25 263.74 263.74 263.74 263.74 0.0K
17:30 263.40 263.40 263.40 263.40 0.0K
날짜 시가 고가 저가 종가 거래량
2025-09-28 264.59 265.73 263.27 265.14 0.0M
2025-09-26 264.59 265.73 263.27 265.14 0.0M
2025-09-25 265.73 265.80 263.18 263.40 0.0M
2025-09-24 268.02 268.02 265.73 265.83 0.0M
2025-09-23 267.34 269.41 267.04 268.76 0.0M
2025-09-22 267.68 267.95 266.31 266.88 0.0M
2025-09-19 267.57 268.90 266.74 267.49 0.0M
2025-09-18 266.06 268.12 266.06 267.33 0.0M
2025-09-17 265.38 266.37 265.01 265.01 0.0M
2025-09-16 267.33 268.33 264.63 264.68 0.0M
2025-09-15 267.28 269.17 266.51 266.95 0.0M
2025-09-12 266.83 267.72 265.87 266.53 0.0M
2025-09-11 266.13 267.22 264.82 266.37 0.0M
2025-09-10 267.45 267.86 265.65 265.78 0.0M
2025-09-09 266.71 268.02 265.49 266.23 0.0M
2025-09-08 266.52 267.06 265.15 266.85 0.0M
2025-09-05 264.65 266.70 264.55 265.39 0.0M
2025-09-04 262.46 263.79 262.46 263.17 0.0M
2025-09-03 262.07 263.65 261.29 262.44 0.0M
2025-09-02 266.57 266.78 260.66 260.66 0.0M
2025-09-01 266.56 267.65 266.03 266.48 0.0M
2025-08-29 267.19 268.14 266.00 266.07 0.0M
2025-08-28 269.27 270.18 267.73 268.08 0.0M
2025-08-27 269.69 269.74 267.66 268.51 0.0M
2025-08-26 269.79 270.77 269.16 269.37 0.0M
2025-08-25 271.82 272.47 270.71 270.82 0.0M
2025-08-22 268.01 272.68 268.01 272.68 0.0M
2025-08-21 268.71 269.13 267.58 268.26 0.0M
2025-08-20 268.09 269.55 267.69 269.00 0.0M
2025-08-19 266.55 269.74 266.04 269.42 0.0M
2025-08-18 267.36 267.51 265.22 265.83 0.0M
2025-08-15 268.01 268.05 266.77 266.94 0.0M
2025-08-14 265.17 266.93 265.01 266.46 0.0M
2025-08-13 265.79 265.97 264.47 265.22 0.0M
2025-08-12 265.27 265.84 264.11 265.19 0.0M
2025-08-11 265.95 266.10 263.97 264.01 0.0M
2025-08-08 265.39 266.11 264.77 265.40 0.0M
2025-08-07 262.78 265.79 262.78 264.84 0.0M
2025-08-06 263.37 264.35 261.50 261.98 0.0M
2025-08-05 262.38 262.96 261.44 262.13 0.0M
2025-08-04 260.32 260.89 259.47 260.84 0.0M
2025-08-01 260.63 261.24 257.82 258.99 0.0M
2025-07-31 266.61 267.34 263.39 263.42 0.0M
2025-07-30 266.14 268.06 265.84 266.17 0.0M
2025-07-29 266.67 268.78 266.32 266.57 0.0M
2025-07-28 271.00 271.12 265.51 266.09 0.0M
2025-07-27 266.95 267.87 267.87 267.87 0.0M
2025-07-25 266.95 267.87 265.93 267.87 0.0M
2025-07-24 268.21 269.23 267.05 267.36 0.0M
2025-07-23 264.07 266.71 264.07 266.36 0.0M
2025-07-22 262.90 262.95 261.13 261.53 0.0M
2025-07-21 263.26 264.18 262.61 263.13 0.0M
2025-07-18 265.91 266.99 262.42 262.65 0.0M
2025-07-17 262.93 265.45 262.93 264.62 0.0M
2025-07-16 261.83 263.18 260.68 260.80 0.0M
2025-07-15 263.29 265.05 262.83 262.83 0.0M
2025-07-14 262.20 263.10 261.68 262.69 0.0M
2025-07-11 266.33 266.33 263.92 263.99 0.0M
2025-07-10 264.08 267.42 263.97 267.42 0.0M
2025-07-09 262.20 264.14 261.04 263.26 0.0M
2025-07-08 261.28 261.80 259.74 261.80 0.0M
2025-07-07 261.63 261.63 260.54 261.13 0.0M
2025-07-04 261.87 261.99 260.38 261.52 0.0M
2025-07-03 262.04 263.69 261.94 262.77 0.0M
2025-07-02 259.65 261.48 258.81 261.29 0.0M
2025-07-01 258.35 259.10 256.23 258.48 0.0M
2025-06-30 261.13 261.34 257.87 258.46 0.0M
2025-06-27 256.68 260.22 256.68 260.22 0.0M
2025-06-26 254.18 255.11 253.40 254.70 0.0M
2025-06-25 255.03 256.04 253.30 253.45 0.0M
2025-06-24 256.14 257.34 253.80 253.96 0.0M
2025-06-23 251.45 252.78 250.14 251.11 0.0M
2025-06-19 252.41 253.62 252.08 252.08 0.0M
2025-06-18 253.66 254.18 252.44 253.68 0.0M
2025-06-17 254.36 255.17 253.29 253.63 0.0M
2025-06-16 253.76 256.41 253.61 255.89 0.0M
2025-06-13 252.61 254.17 252.59 253.28 0.0M
2025-06-12 257.27 257.65 255.29 256.17 0.0M
2025-06-11 260.01 260.85 258.60 258.60 0.0M
2025-06-10 259.81 260.55 259.26 260.05 0.0M
2025-06-09 260.62 261.77 260.02 260.03 0.0M
2025-06-07 259.22 260.21 260.21 260.21 0.0M
2025-06-05 259.22 260.93 258.57 260.21 0.0M
2025-06-04 257.30 259.21 257.03 258.98 0.0M
2025-06-03 256.76 256.94 254.46 256.14 0.0M
2025-06-02 256.05 256.95 254.09 256.03 0.0M
2025-05-30 257.10 259.23 256.09 257.28 0.0M
2025-05-28 258.48 259.11 257.49 258.08 0.0M
2025-05-27 258.26 260.11 258.15 258.77 0.0M
2025-05-26 257.80 258.63 257.31 258.37 0.0M
2025-05-23 257.62 259.35 251.01 254.53 0.0M
2025-05-22 260.86 261.11 255.99 256.80 0.0M
2025-05-21 262.91 262.91 259.99 262.45 0.0M
2025-05-20 263.33 264.16 261.83 263.88 0.0M
2025-05-19 262.22 263.02 260.47 262.96 0.0M
2025-05-16 263.40 264.68 261.86 262.74 0.0M
2025-05-15 260.42 262.96 259.89 262.87 0.0M
2025-05-14 262.05 262.59 260.62 261.12 0.0M
2025-05-13 261.47 262.65 260.78 262.04 0.0M
2025-05-12 256.69 262.32 256.69 261.70 0.0M
2025-05-09 254.96 255.67 253.58 254.45 0.0M
2025-05-08 253.05 255.54 253.05 254.22 0.0M
2025-05-07 252.13 253.35 251.64 252.59 0.0M
2025-05-06 255.29 255.29 250.87 252.42 0.0M
2025-05-05 255.42 255.81 254.37 255.49 0.0M
2025-05-02 254.40 255.72 253.58 255.43 0.0M
2025-04-30 250.01 252.51 248.47 252.51 0.0M
2025-04-29 250.96 251.19 248.81 249.40 0.0M
2025-04-28 250.96 252.09 250.13 250.47 0.0M
2025-04-25 249.72 251.36 249.04 250.65 0.0M
2025-04-24 246.62 248.51 245.76 248.37 0.0M
2025-04-23 246.66 249.84 246.07 247.66 0.0M
2025-04-22 242.32 243.85 239.89 243.85 0.0M
2025-04-17 244.03 244.09 241.64 242.43 0.0M
2025-04-16 244.12 244.24 241.76 244.24 0.0M
2025-04-15 241.60 246.28 241.37 246.28 0.0M
2025-04-14 238.48 241.31 237.62 240.91 0.0M
2025-04-11 234.90 235.28 228.70 234.48 0.0M
2025-04-10 226.87 243.15 226.73 234.25 0.0M
2025-04-09 223.17 226.50 219.95 223.51 0.0M
2025-04-08 229.87 233.88 227.28 230.88 0.0M
2025-04-07 230.23 237.50 218.87 225.69 0.0M
2025-04-04 246.40 247.83 234.08 237.11 0.0M
2025-04-03 249.95 252.58 246.92 247.62 0.0M
2025-04-02 257.12 257.60 252.26 256.39 0.0M
2025-04-01 257.74 259.39 256.59 258.82 0.0M
2025-03-31 258.34 258.34 255.29 256.31 0.0M
2025-03-28 261.96 263.04 259.54 260.79 0.0M
2025-03-27 264.09 264.09 261.14 263.15 0.0M
2025-03-26 270.79 270.79 265.95 266.15 0.0M
2025-03-25 269.31 270.20 267.29 270.13 0.0M
2025-03-24 271.14 271.17 268.33 269.39 0.0M
2025-03-21 271.69 271.79 268.31 269.28 0.0M
2025-03-20 273.98 275.10 270.79 273.11 0.0M
2025-03-19 272.76 274.05 272.26 273.73 0.0M
2025-03-18 274.43 275.59 272.54 273.60 0.0M
2025-03-17 272.92 273.86 272.21 273.32 0.0M
2025-03-14 269.05 272.84 268.77 272.83 0.0M
2025-03-13 268.43 270.39 266.27 268.39 0.0M
2025-03-12 270.14 271.88 267.46 269.23 0.0M
2025-03-11 274.57 275.17 267.90 268.20 0.0M
2025-03-10 276.99 277.39 273.53 273.84 0.0M
2025-03-07 274.77 277.24 272.86 276.69 0.0M
2025-03-06 279.13 279.13 273.46 276.95 0.0M
2025-03-05 276.12 279.30 276.11 277.56 0.0M
2025-03-04 278.84 278.84 272.21 272.21 0.0M
2025-03-03 280.45 283.31 279.67 281.34 0.0M
2025-02-28 279.68 280.80 278.91 280.07 0.0M
2025-02-27 282.96 283.58 280.42 281.52 0.0M
2025-02-26 282.67 284.66 282.67 284.21 0.0M
2025-02-25 279.52 282.24 279.52 281.02 0.0M
2025-02-24 282.47 282.48 279.52 280.71 0.0M
2025-02-21 283.04 284.63 281.25 281.76 0.0M
2025-02-20 281.90 283.72 281.66 282.50 0.0M
2025-02-19 286.92 286.92 281.22 281.47 0.0M
2025-02-18 286.26 287.01 284.97 286.78 0.0M
2025-02-17 283.73 285.73 283.38 285.71 0.0M
2025-02-14 283.98 284.60 283.44 283.67 0.0M
2025-02-13 281.34 284.03 280.84 284.03 0.0M
2025-02-12 279.58 280.68 278.22 279.45 0.0M
2025-02-11 278.22 279.00 277.56 278.85 0.0M
2025-02-10 277.12 278.75 277.09 278.46 0.0M
2025-02-07 278.88 279.12 276.20 276.52 0.0M
2025-02-06 276.35 279.26 275.58 278.86 0.0M
2025-02-05 273.93 275.05 272.97 275.05 0.0M
2025-02-04 275.11 275.11 271.47 274.95 0.0M
2025-02-03 272.14 274.83 271.13 274.55 0.0M
2025-01-31 278.45 279.10 277.73 278.17 0.0M
2025-01-30 276.68 277.83 276.27 277.83 0.0M
2025-01-29 274.88 276.73 274.88 276.05 0.0M
2025-01-28 274.91 276.38 273.62 273.79 0.0M
2025-01-27 272.59 274.43 272.11 274.04 0.0M
2025-01-24 277.57 278.15 275.19 275.79 0.0M
2025-01-23 274.39 276.36 272.90 276.36 0.0M
2025-01-22 272.99 274.74 272.42 273.17 0.0M
2025-01-21 269.63 272.15 269.49 272.15 0.0M
2025-01-20 270.27 270.69 268.64 269.43 0.0M
2025-01-17 268.16 270.52 267.65 269.70 0.0M
2025-01-16 267.00 267.30 265.89 267.16 0.0M
2025-01-15 260.14 265.38 259.95 265.22 0.0M
2025-01-14 260.14 261.04 258.94 259.30 0.0M
2025-01-13 259.38 259.38 256.76 258.12 0.0M
2025-01-10 262.64 263.15 259.78 259.92 0.0M
2025-01-09 262.08 263.22 261.36 262.53 0.0M
2025-01-08 263.24 264.72 261.18 262.29 0.0M
2025-01-07 263.98 265.70 262.18 263.24 0.0M
2025-01-03 262.04 262.76 261.13 261.57 0.0M
2025-01-02 259.76 261.97 259.49 261.97 0.0M