OMX Stockholm 30 ESG Responsible Net Index (OMXS30ESGNI)

OMXS30ESGNI
🏛️ 스웨덴 →
2,960.12
마지막 업데이트: 2025-10-02
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:00 2,769.02 2,773.86 2,769.02 2,773.55 0.0K
09:01 2,773.80 2,777.00 2,773.35 2,773.35 0.0K
09:02 2,773.27 2,775.52 2,773.07 2,775.26 0.0K
09:03 2,779.34 2,779.85 2,778.60 2,779.40 0.0K
09:04 2,779.00 2,779.85 2,779.00 2,779.10 0.0K
09:05 2,778.97 2,779.13 2,777.75 2,779.13 0.0K
09:06 2,779.13 2,779.93 2,778.44 2,778.76 0.0K
09:07 2,778.93 2,779.19 2,778.20 2,778.55 0.0K
09:08 2,778.49 2,778.86 2,778.21 2,778.35 0.0K
09:09 2,778.04 2,778.28 2,776.94 2,776.94 0.0K
09:10 2,776.91 2,778.63 2,776.91 2,778.29 0.0K
09:11 2,778.27 2,779.01 2,778.15 2,778.82 0.0K
09:12 2,778.92 2,779.74 2,778.92 2,779.74 0.0K
09:13 2,779.49 2,779.72 2,778.79 2,778.82 0.0K
09:14 2,778.73 2,779.61 2,778.73 2,779.10 0.0K
09:15 2,779.49 2,779.51 2,778.37 2,778.47 0.0K
09:16 2,778.59 2,778.59 2,775.97 2,776.05 0.0K
09:17 2,775.97 2,775.97 2,775.44 2,775.44 0.0K
09:18 2,775.63 2,776.41 2,775.37 2,776.14 0.0K
09:19 2,776.10 2,777.85 2,776.10 2,777.39 0.0K
09:20 2,777.69 2,778.15 2,777.53 2,777.93 0.0K
09:21 2,777.79 2,778.03 2,777.27 2,777.88 0.0K
09:22 2,778.32 2,779.47 2,778.31 2,779.23 0.0K
09:23 2,779.05 2,779.05 2,778.55 2,778.66 0.0K
09:24 2,778.52 2,778.52 2,777.53 2,777.53 0.0K
09:25 2,777.20 2,777.20 2,776.61 2,776.86 0.0K
09:26 2,776.70 2,777.50 2,776.59 2,777.44 0.0K
09:27 2,777.45 2,777.61 2,777.15 2,777.39 0.0K
09:28 2,777.46 2,778.74 2,777.46 2,778.67 0.0K
09:29 2,778.76 2,778.76 2,777.96 2,777.96 0.0K
09:30 2,777.97 2,779.85 2,777.97 2,778.76 0.0K
09:31 2,778.57 2,778.57 2,777.48 2,777.58 0.0K
09:32 2,777.32 2,777.32 2,776.87 2,776.91 0.0K
09:33 2,777.01 2,777.43 2,776.94 2,777.34 0.0K
09:34 2,777.39 2,778.06 2,777.25 2,778.00 0.0K
09:35 2,778.02 2,778.63 2,777.72 2,777.86 0.0K
09:36 2,777.76 2,778.40 2,777.67 2,778.00 0.0K
09:37 2,777.75 2,779.80 2,777.75 2,779.80 0.0K
09:38 2,779.85 2,780.51 2,779.85 2,780.51 0.0K
09:39 2,780.55 2,780.55 2,779.60 2,779.60 0.0K
09:40 2,779.38 2,779.97 2,779.16 2,779.82 0.0K
09:41 2,779.83 2,780.56 2,779.83 2,780.38 0.0K
09:42 2,780.40 2,780.98 2,780.06 2,780.98 0.0K
09:43 2,780.93 2,781.29 2,780.93 2,781.22 0.0K
09:44 2,781.11 2,781.46 2,781.07 2,781.31 0.0K
09:45 2,781.22 2,782.04 2,781.20 2,782.04 0.0K
09:46 2,781.80 2,781.80 2,780.55 2,780.62 0.0K
09:47 2,780.61 2,780.65 2,780.23 2,780.34 0.0K
09:48 2,780.33 2,781.03 2,780.33 2,781.03 0.0K
09:49 2,780.99 2,781.32 2,780.91 2,781.10 0.0K
09:50 2,781.04 2,781.74 2,780.86 2,781.74 0.0K
09:51 2,781.84 2,781.92 2,781.64 2,781.72 0.0K
09:52 2,781.83 2,782.30 2,781.26 2,781.26 0.0K
09:53 2,781.32 2,781.63 2,781.00 2,781.36 0.0K
09:54 2,781.43 2,782.06 2,781.21 2,782.06 0.0K
09:55 2,782.00 2,782.66 2,781.91 2,782.41 0.0K
09:56 2,782.30 2,782.65 2,782.18 2,782.54 0.0K
09:57 2,782.47 2,782.72 2,781.57 2,781.77 0.0K
09:58 2,781.55 2,781.55 2,781.36 2,781.54 0.0K
09:59 2,781.65 2,781.70 2,781.46 2,781.70 0.0K
10:00 2,782.13 2,782.94 2,782.13 2,782.41 0.0K
10:01 2,782.46 2,782.50 2,781.89 2,782.41 0.0K
10:02 2,782.42 2,783.25 2,782.33 2,783.11 0.0K
10:03 2,783.29 2,784.32 2,783.18 2,784.32 0.0K
10:04 2,784.30 2,785.72 2,784.30 2,785.72 0.0K
10:05 2,785.67 2,786.74 2,785.64 2,786.74 0.0K
10:06 2,786.81 2,787.15 2,786.81 2,787.04 0.0K
10:07 2,787.15 2,787.24 2,786.81 2,786.82 0.0K
10:08 2,786.85 2,786.85 2,786.06 2,786.38 0.0K
10:09 2,786.29 2,786.47 2,786.14 2,786.34 0.0K
10:10 2,786.28 2,786.31 2,785.74 2,785.87 0.0K
10:11 2,785.76 2,785.99 2,785.76 2,785.98 0.0K
10:12 2,786.00 2,786.48 2,785.73 2,785.73 0.0K
10:13 2,785.77 2,786.29 2,785.59 2,785.75 0.0K
10:14 2,785.65 2,785.65 2,785.05 2,785.05 0.0K
10:15 2,785.01 2,785.01 2,784.59 2,784.60 0.0K
10:16 2,784.68 2,784.68 2,783.55 2,783.55 0.0K
10:17 2,783.53 2,783.57 2,783.13 2,783.17 0.0K
10:18 2,782.94 2,782.99 2,782.57 2,782.62 0.0K
10:19 2,782.71 2,782.80 2,782.56 2,782.66 0.0K
10:20 2,782.64 2,783.05 2,782.64 2,782.79 0.0K
10:21 2,782.36 2,782.45 2,782.26 2,782.38 0.0K
10:22 2,782.27 2,783.64 2,782.18 2,783.64 0.0K
10:23 2,783.59 2,783.95 2,783.45 2,783.95 0.0K
10:24 2,783.98 2,784.72 2,783.98 2,784.72 0.0K
10:25 2,784.70 2,785.17 2,784.29 2,784.43 0.0K
10:26 2,784.47 2,785.37 2,784.20 2,785.31 0.0K
10:27 2,785.39 2,786.23 2,785.39 2,786.16 0.0K
10:28 2,786.21 2,786.34 2,785.95 2,785.98 0.0K
10:29 2,786.10 2,786.93 2,786.10 2,786.93 0.0K
10:30 2,787.13 2,788.06 2,787.09 2,788.06 0.0K
10:31 2,788.26 2,788.48 2,788.09 2,788.26 0.0K
10:32 2,788.32 2,788.40 2,787.49 2,787.54 0.0K
10:33 2,787.54 2,787.71 2,786.69 2,786.78 0.0K
10:34 2,786.93 2,787.93 2,786.90 2,787.93 0.0K
10:35 2,788.02 2,788.31 2,787.81 2,787.88 0.0K
10:36 2,787.92 2,787.92 2,787.26 2,787.26 0.0K
10:37 2,787.30 2,787.30 2,787.04 2,787.17 0.0K
10:38 2,787.18 2,787.23 2,787.06 2,787.07 0.0K
10:39 2,787.12 2,787.44 2,787.05 2,787.29 0.0K
10:40 2,787.26 2,787.52 2,787.05 2,787.23 0.0K
10:41 2,787.20 2,787.33 2,787.07 2,787.25 0.0K
10:42 2,787.29 2,788.07 2,787.29 2,787.92 0.0K
10:43 2,787.82 2,787.89 2,787.55 2,787.60 0.0K
10:44 2,787.77 2,787.77 2,787.08 2,787.35 0.0K
10:45 2,787.29 2,787.31 2,786.97 2,787.22 0.0K
10:46 2,787.26 2,787.26 2,786.74 2,786.86 0.0K
10:47 2,786.95 2,787.13 2,786.07 2,786.07 0.0K
10:48 2,785.98 2,786.18 2,785.97 2,786.18 0.0K
10:49 2,786.24 2,786.73 2,786.24 2,786.49 0.0K
10:50 2,786.55 2,786.80 2,786.36 2,786.73 0.0K
10:51 2,786.92 2,787.49 2,786.92 2,787.49 0.0K
10:52 2,787.41 2,787.43 2,786.88 2,786.95 0.0K
10:53 2,787.00 2,787.00 2,786.69 2,786.97 0.0K
10:54 2,786.90 2,786.90 2,786.12 2,786.20 0.0K
10:55 2,786.10 2,786.26 2,786.01 2,786.23 0.0K
10:56 2,786.24 2,786.54 2,786.24 2,786.31 0.0K
10:57 2,786.21 2,786.21 2,785.14 2,785.16 0.0K
10:58 2,785.17 2,785.36 2,784.81 2,784.81 0.0K
10:59 2,784.78 2,784.91 2,783.79 2,783.90 0.0K
11:00 2,783.94 2,783.94 2,783.26 2,783.30 0.0K
11:01 2,783.38 2,783.41 2,782.99 2,783.01 0.0K
11:02 2,782.34 2,782.34 2,782.02 2,782.10 0.0K
11:03 2,782.01 2,782.29 2,781.93 2,781.93 0.0K
11:04 2,782.00 2,782.18 2,781.88 2,781.95 0.0K
11:05 2,781.44 2,781.45 2,781.15 2,781.35 0.0K
11:06 2,781.78 2,781.89 2,781.60 2,781.73 0.0K
11:07 2,781.76 2,782.19 2,781.62 2,782.16 0.0K
11:08 2,782.28 2,782.37 2,782.19 2,782.26 0.0K
11:09 2,782.27 2,782.42 2,782.09 2,782.28 0.0K
11:10 2,782.25 2,782.28 2,781.80 2,781.80 0.0K
11:11 2,781.88 2,782.48 2,781.86 2,782.48 0.0K
11:12 2,782.40 2,783.04 2,782.40 2,782.99 0.0K
11:13 2,783.03 2,783.11 2,782.79 2,782.83 0.0K
11:14 2,782.79 2,783.23 2,782.79 2,783.22 0.0K
11:15 2,783.34 2,783.49 2,783.25 2,783.25 0.0K
11:16 2,783.35 2,783.40 2,783.22 2,783.28 0.0K
11:17 2,783.39 2,783.64 2,783.33 2,783.40 0.0K
11:18 2,783.25 2,783.25 2,782.88 2,782.91 0.0K
11:19 2,782.95 2,783.53 2,782.95 2,783.41 0.0K
11:20 2,783.38 2,783.40 2,783.17 2,783.22 0.0K
11:21 2,783.25 2,783.25 2,782.94 2,783.01 0.0K
11:22 2,782.97 2,783.50 2,782.97 2,783.37 0.0K
11:23 2,783.32 2,783.35 2,783.15 2,783.19 0.0K
11:24 2,783.22 2,783.29 2,782.49 2,782.73 0.0K
11:25 2,782.71 2,782.75 2,782.55 2,782.62 0.0K
11:26 2,782.63 2,782.92 2,782.63 2,782.76 0.0K
11:27 2,782.85 2,783.02 2,782.85 2,782.85 0.0K
11:28 2,782.80 2,782.85 2,782.61 2,782.78 0.0K
11:29 2,782.87 2,782.88 2,782.61 2,782.61 0.0K
11:30 2,782.45 2,782.56 2,782.25 2,782.54 0.0K
11:31 2,782.60 2,782.60 2,782.05 2,782.05 0.0K
11:32 2,782.07 2,782.48 2,781.82 2,782.48 0.0K
11:33 2,782.50 2,782.82 2,782.46 2,782.64 0.0K
11:34 2,782.60 2,783.76 2,782.60 2,783.76 0.0K
11:35 2,783.77 2,783.81 2,783.08 2,783.15 0.0K
11:36 2,783.18 2,783.18 2,782.50 2,782.50 0.0K
11:37 2,782.55 2,782.70 2,782.27 2,782.39 0.0K
11:38 2,782.42 2,782.49 2,782.38 2,782.45 0.0K
11:39 2,782.49 2,782.69 2,782.49 2,782.61 0.0K
11:40 2,782.51 2,782.88 2,782.49 2,782.88 0.0K
11:41 2,782.96 2,783.64 2,782.96 2,783.59 0.0K
11:42 2,783.84 2,783.91 2,783.74 2,783.78 0.0K
11:43 2,783.88 2,784.08 2,783.86 2,783.86 0.0K
11:44 2,783.79 2,783.86 2,783.63 2,783.66 0.0K
11:45 2,783.56 2,783.91 2,783.53 2,783.63 0.0K
11:46 2,783.69 2,783.69 2,782.82 2,782.88 0.0K
11:47 2,782.83 2,782.94 2,782.71 2,782.89 0.0K
11:48 2,782.85 2,783.01 2,782.83 2,783.01 0.0K
11:49 2,783.14 2,783.72 2,783.14 2,783.58 0.0K
11:50 2,783.63 2,783.75 2,783.36 2,783.36 0.0K
11:51 2,783.36 2,783.36 2,782.91 2,782.91 0.0K
11:52 2,782.93 2,783.42 2,782.93 2,783.42 0.0K
11:53 2,783.41 2,783.51 2,783.23 2,783.50 0.0K
11:54 2,783.44 2,783.73 2,783.44 2,783.73 0.0K
11:55 2,783.78 2,784.76 2,783.78 2,784.62 0.0K
11:56 2,784.55 2,784.65 2,784.53 2,784.65 0.0K
11:57 2,784.76 2,785.01 2,784.71 2,784.93 0.0K
11:58 2,785.01 2,785.51 2,785.01 2,785.40 0.0K
11:59 2,785.35 2,785.71 2,785.35 2,785.68 0.0K
12:00 2,785.70 2,785.84 2,785.57 2,785.73 0.0K
12:01 2,785.76 2,786.57 2,785.76 2,786.54 0.0K
12:02 2,786.46 2,787.00 2,786.46 2,787.00 0.0K
12:03 2,786.95 2,787.29 2,786.95 2,787.29 0.0K
12:04 2,787.16 2,787.29 2,786.88 2,787.29 0.0K
12:05 2,787.35 2,787.60 2,786.80 2,786.80 0.0K
12:06 2,786.77 2,786.87 2,786.40 2,786.67 0.0K
12:07 2,786.73 2,786.93 2,786.65 2,786.82 0.0K
12:08 2,786.80 2,786.84 2,786.71 2,786.78 0.0K
12:09 2,786.93 2,788.17 2,786.93 2,788.17 0.0K
12:10 2,788.20 2,788.20 2,787.87 2,788.04 0.0K
12:11 2,787.98 2,788.39 2,787.98 2,788.36 0.0K
12:12 2,788.35 2,788.49 2,788.26 2,788.46 0.0K
12:13 2,788.59 2,788.75 2,788.21 2,788.22 0.0K
12:14 2,788.25 2,788.65 2,788.25 2,788.56 0.0K
12:15 2,788.45 2,788.58 2,788.33 2,788.44 0.0K
12:16 2,788.42 2,788.42 2,787.76 2,787.76 0.0K
12:17 2,787.83 2,787.87 2,787.23 2,787.30 0.0K
12:18 2,787.35 2,787.35 2,787.00 2,787.01 0.0K
12:19 2,787.07 2,787.15 2,786.77 2,786.89 0.0K
12:20 2,787.04 2,787.33 2,786.96 2,787.31 0.0K
12:21 2,787.33 2,787.66 2,787.28 2,787.50 0.0K
12:22 2,787.55 2,788.43 2,787.55 2,788.35 0.0K
12:23 2,788.31 2,788.50 2,788.30 2,788.44 0.0K
12:24 2,788.50 2,788.71 2,788.36 2,788.71 0.0K
12:25 2,788.66 2,788.74 2,788.11 2,788.17 0.0K
12:26 2,788.16 2,788.16 2,787.71 2,787.96 0.0K
12:27 2,788.01 2,788.41 2,788.01 2,788.41 0.0K
12:28 2,788.32 2,788.32 2,787.91 2,787.94 0.0K
12:29 2,787.99 2,788.03 2,787.89 2,787.99 0.0K
12:30 2,788.07 2,788.21 2,787.95 2,788.11 0.0K
12:31 2,788.14 2,789.95 2,788.14 2,789.95 0.0K
12:32 2,790.06 2,790.52 2,789.91 2,789.95 0.0K
12:33 2,789.93 2,789.93 2,789.45 2,789.70 0.0K
12:34 2,789.60 2,789.88 2,789.60 2,789.74 0.0K
12:35 2,789.57 2,789.85 2,789.56 2,789.75 0.0K
12:36 2,789.63 2,789.82 2,789.47 2,789.50 0.0K
12:37 2,789.42 2,789.42 2,789.13 2,789.36 0.0K
12:38 2,789.49 2,789.65 2,789.37 2,789.48 0.0K
12:39 2,789.53 2,789.58 2,789.37 2,789.51 0.0K
12:40 2,789.48 2,790.39 2,789.48 2,790.16 0.0K
12:41 2,790.25 2,790.55 2,790.17 2,790.36 0.0K
12:42 2,790.32 2,790.32 2,789.93 2,790.14 0.0K
12:43 2,790.10 2,790.10 2,789.54 2,789.66 0.0K
12:44 2,789.63 2,789.76 2,789.28 2,789.28 0.0K
12:45 2,789.19 2,789.19 2,788.57 2,788.57 0.0K
12:46 2,788.38 2,788.41 2,787.87 2,787.87 0.0K
12:47 2,787.84 2,787.84 2,787.37 2,787.37 0.0K
12:48 2,787.39 2,787.93 2,787.39 2,787.77 0.0K
12:49 2,787.87 2,787.95 2,787.78 2,787.93 0.0K
12:50 2,787.89 2,788.00 2,787.61 2,787.62 0.0K
12:51 2,787.63 2,787.75 2,787.50 2,787.71 0.0K
12:52 2,787.55 2,788.26 2,787.55 2,788.26 0.0K
12:53 2,788.25 2,788.25 2,787.90 2,787.93 0.0K
12:54 2,787.91 2,788.16 2,787.90 2,788.05 0.0K
12:55 2,788.04 2,788.40 2,788.04 2,788.40 0.0K
12:56 2,788.42 2,788.50 2,788.36 2,788.46 0.0K
12:57 2,788.41 2,788.71 2,788.41 2,788.53 0.0K
12:58 2,788.60 2,788.72 2,788.59 2,788.68 0.0K
12:59 2,788.77 2,789.12 2,788.70 2,788.99 0.0K
13:00 2,788.80 2,788.97 2,788.40 2,788.57 0.0K
13:01 2,788.58 2,788.61 2,788.45 2,788.48 0.0K
13:02 2,788.31 2,788.36 2,788.22 2,788.24 0.0K
13:03 2,788.27 2,788.54 2,788.27 2,788.54 0.0K
13:04 2,788.57 2,788.84 2,788.57 2,788.75 0.0K
13:05 2,788.78 2,789.05 2,788.78 2,788.92 0.0K
13:06 2,788.94 2,789.15 2,788.91 2,789.00 0.0K
13:07 2,789.05 2,789.48 2,789.04 2,789.48 0.0K
13:08 2,789.64 2,789.86 2,789.58 2,789.66 0.0K
13:09 2,789.70 2,790.71 2,789.64 2,790.54 0.0K
13:10 2,790.30 2,790.78 2,790.30 2,790.74 0.0K
13:11 2,790.78 2,791.45 2,790.78 2,791.45 0.0K
13:12 2,791.47 2,791.55 2,791.29 2,791.35 0.0K
13:13 2,791.46 2,791.58 2,790.97 2,791.13 0.0K
13:14 2,791.12 2,791.31 2,791.11 2,791.11 0.0K
13:15 2,791.14 2,791.16 2,790.95 2,790.98 0.0K
13:16 2,791.04 2,791.08 2,790.55 2,790.79 0.0K
13:17 2,790.79 2,791.34 2,790.73 2,791.34 0.0K
13:18 2,791.27 2,791.30 2,791.01 2,791.04 0.0K
13:19 2,791.02 2,791.30 2,790.99 2,791.30 0.0K
13:20 2,791.26 2,791.26 2,790.94 2,791.22 0.0K
13:21 2,791.16 2,791.16 2,789.41 2,789.41 0.0K
13:22 2,789.44 2,789.44 2,788.61 2,788.77 0.0K
13:23 2,788.77 2,788.81 2,788.55 2,788.81 0.0K
13:24 2,788.82 2,789.08 2,788.71 2,789.08 0.0K
13:25 2,789.07 2,789.07 2,788.78 2,788.78 0.0K
13:26 2,788.81 2,789.04 2,788.79 2,789.04 0.0K
13:27 2,789.02 2,789.02 2,788.90 2,788.90 0.0K
13:28 2,788.85 2,788.85 2,788.68 2,788.79 0.0K
13:29 2,788.75 2,789.41 2,788.69 2,789.30 0.0K
13:30 2,789.32 2,789.60 2,789.26 2,789.60 0.0K
13:31 2,789.79 2,790.33 2,789.79 2,789.99 0.0K
13:32 2,789.88 2,789.91 2,789.36 2,789.44 0.0K
13:33 2,789.46 2,789.47 2,789.20 2,789.26 0.0K
13:34 2,789.07 2,789.08 2,788.84 2,788.91 0.0K
13:35 2,788.82 2,789.00 2,788.72 2,788.80 0.0K
13:36 2,788.69 2,788.77 2,788.57 2,788.77 0.0K
13:37 2,788.82 2,788.91 2,788.55 2,788.55 0.0K
13:38 2,788.56 2,788.60 2,788.30 2,788.51 0.0K
13:39 2,788.46 2,788.66 2,788.44 2,788.49 0.0K
13:40 2,788.55 2,788.67 2,788.34 2,788.45 0.0K
13:41 2,788.46 2,788.80 2,788.36 2,788.80 0.0K
13:42 2,788.84 2,789.03 2,788.66 2,788.98 0.0K
13:43 2,789.03 2,789.03 2,788.37 2,788.37 0.0K
13:44 2,788.39 2,788.41 2,787.76 2,787.76 0.0K
13:45 2,787.44 2,787.51 2,786.93 2,787.00 0.0K
13:46 2,787.03 2,787.03 2,786.64 2,786.64 0.0K
13:47 2,786.69 2,786.69 2,786.15 2,786.22 0.0K
13:48 2,786.22 2,786.22 2,785.96 2,786.08 0.0K
13:49 2,786.07 2,786.12 2,785.90 2,785.94 0.0K
13:50 2,785.88 2,785.88 2,785.07 2,785.29 0.0K
13:51 2,785.31 2,785.37 2,784.93 2,784.93 0.0K
13:52 2,784.86 2,784.97 2,784.64 2,784.64 0.0K
13:53 2,784.63 2,785.00 2,784.55 2,784.99 0.0K
13:54 2,785.08 2,785.70 2,785.03 2,785.70 0.0K
13:55 2,785.75 2,786.24 2,785.74 2,786.24 0.0K
13:56 2,786.25 2,787.46 2,786.25 2,787.45 0.0K
13:57 2,787.42 2,787.50 2,787.18 2,787.39 0.0K
13:58 2,787.48 2,787.57 2,786.86 2,786.88 0.0K
13:59 2,786.94 2,787.10 2,786.17 2,786.17 0.0K
14:00 2,786.20 2,786.43 2,786.14 2,786.37 0.0K
14:01 2,786.31 2,786.53 2,786.31 2,786.49 0.0K
14:02 2,786.55 2,786.96 2,786.54 2,786.96 0.0K
14:03 2,786.93 2,786.93 2,786.68 2,786.78 0.0K
14:04 2,786.73 2,786.89 2,786.47 2,786.56 0.0K
14:05 2,786.54 2,786.66 2,786.18 2,786.49 0.0K
14:06 2,786.54 2,786.78 2,786.25 2,786.78 0.0K
14:07 2,786.75 2,786.80 2,786.10 2,786.15 0.0K
14:08 2,786.16 2,786.22 2,785.99 2,786.07 0.0K
14:09 2,786.01 2,786.01 2,785.58 2,785.58 0.0K
14:10 2,785.50 2,785.50 2,785.27 2,785.37 0.0K
14:11 2,785.39 2,786.11 2,785.32 2,786.11 0.0K
14:12 2,786.17 2,786.26 2,786.05 2,786.13 0.0K
14:13 2,786.20 2,786.48 2,786.20 2,786.48 0.0K
14:14 2,786.36 2,786.59 2,786.36 2,786.56 0.0K
14:15 2,786.83 2,787.00 2,786.76 2,786.97 0.0K
14:16 2,787.09 2,788.15 2,787.09 2,788.06 0.0K
14:17 2,788.02 2,788.69 2,788.02 2,788.55 0.0K
14:18 2,788.51 2,788.52 2,787.81 2,787.90 0.0K
14:19 2,787.87 2,788.32 2,787.87 2,788.32 0.0K
14:20 2,788.29 2,788.43 2,788.03 2,788.16 0.0K
14:21 2,788.22 2,788.39 2,788.04 2,788.39 0.0K
14:22 2,788.51 2,788.51 2,787.65 2,787.65 0.0K
14:23 2,787.49 2,787.49 2,787.16 2,787.26 0.0K
14:24 2,787.28 2,787.40 2,787.21 2,787.32 0.0K
14:25 2,787.35 2,787.51 2,787.33 2,787.51 0.0K
14:26 2,787.42 2,787.50 2,787.25 2,787.50 0.0K
14:27 2,787.46 2,787.53 2,786.74 2,786.76 0.0K
14:28 2,786.79 2,786.84 2,786.66 2,786.71 0.0K
14:29 2,786.75 2,787.49 2,786.75 2,787.49 0.0K
14:30 2,787.70 2,789.89 2,787.70 2,789.21 0.0K
14:31 2,789.64 2,789.77 2,788.95 2,789.03 0.0K
14:32 2,788.97 2,789.18 2,788.93 2,789.05 0.0K
14:33 2,789.09 2,789.69 2,789.01 2,789.60 0.0K
14:34 2,789.52 2,789.84 2,789.47 2,789.47 0.0K
14:35 2,789.36 2,790.04 2,789.33 2,789.97 0.0K
14:36 2,790.10 2,790.33 2,790.10 2,790.33 0.0K
14:37 2,790.48 2,790.55 2,790.23 2,790.23 0.0K
14:38 2,790.08 2,790.08 2,788.99 2,789.06 0.0K
14:39 2,789.10 2,789.22 2,788.57 2,788.57 0.0K
14:40 2,788.61 2,788.61 2,787.48 2,787.52 0.0K
14:41 2,787.54 2,787.57 2,787.27 2,787.49 0.0K
14:42 2,787.33 2,787.36 2,786.97 2,786.98 0.0K
14:43 2,786.83 2,786.85 2,786.60 2,786.60 0.0K
14:44 2,786.52 2,786.52 2,786.10 2,786.39 0.0K
14:45 2,786.45 2,786.55 2,786.33 2,786.33 0.0K
14:46 2,786.32 2,786.39 2,786.01 2,786.01 0.0K
14:47 2,786.17 2,786.31 2,786.09 2,786.13 0.0K
14:48 2,786.18 2,786.18 2,785.52 2,785.71 0.0K
14:49 2,785.75 2,785.89 2,785.48 2,785.49 0.0K
14:50 2,785.51 2,785.82 2,785.37 2,785.82 0.0K
14:51 2,785.90 2,786.18 2,785.86 2,786.06 0.0K
14:52 2,786.11 2,786.11 2,785.68 2,785.68 0.0K
14:53 2,785.04 2,785.04 2,784.39 2,784.52 0.0K
14:54 2,784.53 2,784.99 2,784.53 2,784.64 0.0K
14:55 2,784.67 2,784.67 2,784.10 2,784.29 0.0K
14:56 2,784.35 2,784.98 2,784.35 2,784.93 0.0K
14:57 2,784.95 2,784.95 2,784.73 2,784.80 0.0K
14:58 2,784.73 2,785.05 2,784.71 2,784.97 0.0K
14:59 2,785.07 2,785.56 2,785.04 2,785.56 0.0K
15:00 2,785.61 2,787.03 2,785.61 2,787.03 0.0K
15:01 2,787.02 2,787.18 2,786.02 2,786.35 0.0K
15:02 2,786.37 2,786.68 2,786.35 2,786.35 0.0K
15:03 2,786.49 2,786.90 2,786.49 2,786.90 0.0K
15:04 2,786.94 2,787.59 2,786.94 2,787.48 0.0K
15:05 2,787.51 2,788.00 2,787.51 2,787.76 0.0K
15:06 2,787.81 2,787.84 2,787.64 2,787.83 0.0K
15:07 2,787.81 2,787.91 2,787.76 2,787.80 0.0K
15:08 2,787.93 2,788.14 2,787.88 2,788.12 0.0K
15:09 2,788.16 2,788.22 2,788.08 2,788.08 0.0K
15:10 2,788.05 2,788.05 2,787.07 2,787.07 0.0K
15:11 2,786.96 2,787.01 2,786.52 2,786.57 0.0K
15:12 2,786.44 2,786.56 2,786.43 2,786.52 0.0K
15:13 2,786.55 2,786.92 2,786.55 2,786.92 0.0K
15:14 2,786.90 2,787.47 2,786.90 2,787.39 0.0K
15:15 2,787.37 2,787.37 2,787.09 2,787.19 0.0K
15:16 2,787.17 2,787.67 2,787.17 2,787.67 0.0K
15:17 2,787.68 2,788.25 2,787.68 2,788.25 0.0K
15:18 2,788.23 2,788.84 2,788.20 2,788.84 0.0K
15:19 2,788.82 2,788.82 2,788.50 2,788.73 0.0K
15:20 2,788.83 2,788.83 2,788.58 2,788.70 0.0K
15:21 2,788.71 2,788.71 2,787.98 2,788.04 0.0K
15:22 2,787.91 2,787.91 2,787.49 2,787.51 0.0K
15:23 2,787.57 2,789.11 2,787.47 2,789.11 0.0K
15:24 2,789.14 2,789.14 2,788.90 2,789.07 0.0K
15:25 2,788.88 2,788.88 2,788.60 2,788.76 0.0K
15:26 2,788.62 2,788.66 2,787.71 2,787.74 0.0K
15:27 2,787.81 2,787.81 2,787.37 2,787.53 0.0K
15:28 2,787.47 2,787.47 2,787.23 2,787.38 0.0K
15:29 2,787.35 2,787.45 2,787.15 2,787.22 0.0K
15:30 2,787.04 2,787.62 2,786.44 2,786.77 0.0K
15:31 2,786.89 2,786.89 2,785.86 2,786.36 0.0K
15:32 2,786.34 2,786.40 2,784.75 2,784.76 0.0K
15:33 2,784.47 2,784.47 2,783.21 2,783.63 0.0K
15:34 2,783.45 2,784.51 2,783.40 2,784.37 0.0K
15:35 2,784.47 2,784.86 2,784.47 2,784.56 0.0K
15:36 2,784.34 2,784.34 2,783.32 2,783.32 0.0K
15:37 2,783.17 2,783.17 2,782.80 2,782.83 0.0K
15:38 2,782.86 2,783.20 2,782.42 2,782.51 0.0K
15:39 2,782.48 2,782.48 2,781.51 2,781.51 0.0K
15:40 2,781.30 2,781.30 2,779.81 2,780.17 0.0K
15:41 2,780.12 2,780.56 2,779.63 2,780.56 0.0K
15:42 2,780.35 2,780.51 2,779.87 2,780.03 0.0K
15:43 2,780.10 2,780.16 2,779.25 2,779.53 0.0K
15:44 2,779.48 2,779.99 2,779.28 2,779.82 0.0K
15:45 2,779.87 2,780.04 2,779.64 2,779.73 0.0K
15:46 2,779.40 2,779.45 2,778.31 2,778.37 0.0K
15:47 2,778.35 2,778.35 2,777.83 2,778.28 0.0K
15:48 2,778.58 2,779.42 2,778.54 2,779.42 0.0K
15:49 2,779.37 2,779.48 2,779.09 2,779.48 0.0K
15:50 2,779.37 2,779.91 2,779.37 2,779.91 0.0K
15:51 2,779.88 2,779.88 2,779.13 2,779.14 0.0K
15:52 2,779.07 2,779.07 2,778.50 2,778.50 0.0K
15:53 2,778.35 2,778.48 2,777.78 2,777.80 0.0K
15:54 2,777.83 2,777.83 2,777.17 2,777.45 0.0K
15:55 2,777.55 2,778.30 2,777.41 2,778.30 0.0K
15:56 2,778.45 2,778.65 2,778.31 2,778.45 0.0K
15:57 2,778.36 2,778.36 2,777.16 2,777.16 0.0K
15:58 2,777.14 2,777.16 2,776.82 2,777.02 0.0K
15:59 2,776.78 2,776.99 2,776.61 2,776.76 0.0K
16:00 2,777.29 2,778.23 2,777.18 2,778.13 0.0K
16:01 2,778.07 2,778.32 2,777.78 2,778.06 0.0K
16:02 2,777.83 2,778.44 2,777.81 2,777.81 0.0K
16:03 2,777.81 2,778.21 2,777.79 2,778.00 0.0K
16:04 2,777.33 2,777.79 2,777.31 2,777.69 0.0K
16:05 2,777.83 2,778.17 2,777.53 2,778.17 0.0K
16:06 2,778.15 2,778.50 2,778.04 2,778.04 0.0K
16:07 2,778.04 2,778.12 2,777.72 2,777.76 0.0K
16:08 2,777.73 2,778.17 2,777.73 2,778.16 0.0K
16:09 2,778.18 2,778.69 2,778.18 2,778.52 0.0K
16:10 2,778.68 2,779.17 2,778.67 2,779.16 0.0K
16:11 2,779.25 2,780.02 2,779.25 2,779.89 0.0K
16:12 2,779.92 2,779.92 2,779.54 2,779.71 0.0K
16:13 2,779.80 2,779.82 2,779.60 2,779.65 0.0K
16:14 2,779.62 2,779.83 2,779.46 2,779.70 0.0K
16:15 2,779.66 2,779.83 2,779.49 2,779.69 0.0K
16:16 2,779.72 2,780.19 2,779.70 2,779.97 0.0K
16:17 2,779.91 2,779.95 2,778.58 2,778.60 0.0K
16:18 2,778.58 2,778.90 2,778.51 2,778.70 0.0K
16:19 2,778.69 2,778.69 2,778.24 2,778.28 0.0K
16:20 2,778.28 2,778.28 2,776.48 2,776.60 0.0K
16:21 2,776.56 2,777.10 2,776.40 2,777.10 0.0K
16:22 2,777.24 2,777.33 2,776.97 2,777.22 0.0K
16:23 2,777.14 2,777.42 2,777.00 2,777.42 0.0K
16:24 2,777.39 2,777.49 2,777.14 2,777.49 0.0K
16:25 2,777.40 2,777.41 2,775.85 2,775.85 0.0K
16:26 2,775.66 2,775.69 2,775.31 2,775.62 0.0K
16:27 2,775.65 2,776.17 2,775.65 2,776.15 0.0K
16:28 2,776.12 2,776.36 2,776.12 2,776.29 0.0K
16:29 2,776.24 2,776.29 2,776.01 2,776.07 0.0K
16:30 2,774.97 2,775.27 2,774.85 2,774.98 0.0K
16:31 2,774.95 2,774.95 2,773.94 2,773.94 0.0K
16:32 2,773.45 2,773.61 2,773.21 2,773.58 0.0K
16:33 2,773.60 2,774.34 2,773.60 2,774.30 0.0K
16:34 2,774.34 2,774.52 2,774.16 2,774.37 0.0K
16:35 2,774.20 2,774.20 2,773.27 2,773.32 0.0K
16:36 2,773.36 2,773.36 2,772.58 2,772.58 0.0K
16:37 2,772.57 2,772.57 2,769.89 2,769.89 0.0K
16:38 2,769.87 2,770.13 2,769.63 2,770.13 0.0K
16:39 2,770.21 2,770.43 2,770.11 2,770.11 0.0K
16:40 2,770.01 2,770.27 2,769.75 2,769.85 0.0K
16:41 2,769.76 2,770.04 2,769.42 2,770.04 0.0K
16:42 2,770.12 2,770.86 2,770.04 2,770.81 0.0K
16:43 2,770.84 2,771.02 2,770.78 2,770.78 0.0K
16:44 2,770.81 2,771.45 2,770.67 2,771.01 0.0K
16:45 2,771.07 2,772.09 2,771.06 2,772.09 0.0K
16:46 2,772.00 2,772.02 2,771.22 2,771.26 0.0K
16:47 2,771.23 2,771.51 2,770.95 2,771.41 0.0K
16:48 2,771.31 2,771.52 2,771.06 2,771.17 0.0K
16:49 2,771.16 2,771.16 2,770.70 2,770.86 0.0K
16:50 2,770.79 2,771.05 2,770.37 2,770.41 0.0K
16:51 2,770.35 2,770.35 2,768.77 2,768.96 0.0K
16:52 2,768.95 2,769.24 2,768.84 2,769.24 0.0K
16:53 2,769.18 2,769.24 2,768.56 2,768.89 0.0K
16:54 2,768.86 2,769.17 2,768.78 2,769.06 0.0K
16:55 2,769.02 2,769.13 2,768.69 2,768.99 0.0K
16:56 2,769.07 2,769.07 2,767.80 2,768.07 0.0K
16:57 2,768.10 2,768.36 2,768.10 2,768.29 0.0K
16:58 2,768.30 2,768.30 2,766.83 2,766.89 0.0K
16:59 2,766.86 2,766.86 2,766.27 2,766.27 0.0K
17:00 2,766.28 2,766.69 2,766.28 2,766.30 0.0K
17:01 2,766.26 2,766.57 2,766.23 2,766.37 0.0K
17:02 2,766.40 2,767.72 2,766.32 2,767.47 0.0K
17:03 2,767.50 2,768.15 2,767.17 2,767.82 0.0K
17:04 2,767.76 2,767.93 2,767.51 2,767.56 0.0K
17:05 2,767.37 2,768.19 2,767.37 2,768.19 0.0K
17:06 2,768.20 2,768.98 2,768.11 2,768.98 0.0K
17:07 2,769.07 2,769.24 2,768.75 2,768.75 0.0K
17:08 2,768.74 2,769.17 2,768.73 2,769.10 0.0K
17:09 2,769.09 2,769.25 2,768.89 2,768.97 0.0K
17:10 2,768.64 2,768.64 2,767.75 2,767.75 0.0K
17:11 2,767.67 2,768.50 2,767.67 2,768.50 0.0K
17:12 2,768.56 2,768.65 2,767.77 2,767.77 0.0K
17:13 2,767.76 2,767.76 2,767.35 2,767.66 0.0K
17:14 2,767.58 2,767.58 2,766.94 2,766.98 0.0K
17:15 2,767.01 2,767.29 2,766.90 2,767.23 0.0K
17:16 2,767.03 2,767.17 2,766.78 2,767.17 0.0K
17:17 2,767.52 2,767.67 2,767.47 2,767.65 0.0K
17:18 2,767.80 2,767.90 2,767.72 2,767.80 0.0K
17:19 2,767.50 2,767.51 2,767.25 2,767.29 0.0K
17:20 2,767.19 2,767.26 2,766.92 2,766.94 0.0K
17:21 2,766.91 2,767.07 2,766.81 2,766.81 0.0K
17:22 2,766.77 2,767.92 2,766.77 2,767.92 0.0K
17:23 2,768.05 2,768.27 2,767.97 2,768.15 0.0K
17:24 2,768.14 2,768.14 2,767.26 2,767.79 0.0K
17:25 2,767.84 2,767.84 2,767.84 2,767.84 0.0K
17:29 2,768.08 2,768.08 2,767.57 2,767.59 0.0K
17:30 2,767.59 2,767.59 2,767.59 2,767.59 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음