OMX Stockholm 30 ESG Responsible Net Index (OMXS30ESGNI)

OMXS30ESGNI
🏛️ 스웨덴 →
2,923.36
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:00 2,792.10 2,794.40 2,792.10 2,794.18 0.0K
09:01 2,793.97 2,795.47 2,792.51 2,794.51 0.0K
09:02 2,794.26 2,796.05 2,794.26 2,795.79 0.0K
09:03 2,795.99 2,797.25 2,794.89 2,797.08 0.0K
09:04 2,797.12 2,797.97 2,796.85 2,797.97 0.0K
09:05 2,797.40 2,797.40 2,796.26 2,796.72 0.0K
09:06 2,796.67 2,799.96 2,796.50 2,799.68 0.0K
09:07 2,800.16 2,801.11 2,800.16 2,801.10 0.0K
09:08 2,800.64 2,801.59 2,800.07 2,800.35 0.0K
09:09 2,800.40 2,800.40 2,799.05 2,799.52 0.0K
09:10 2,799.71 2,801.51 2,799.67 2,801.44 0.0K
09:11 2,801.12 2,802.79 2,801.12 2,802.79 0.0K
09:12 2,802.74 2,803.68 2,802.74 2,803.26 0.0K
09:13 2,803.09 2,803.09 2,801.10 2,801.10 0.0K
09:14 2,801.18 2,802.63 2,801.17 2,802.63 0.0K
09:15 2,802.64 2,804.53 2,802.64 2,804.37 0.0K
09:16 2,804.15 2,804.37 2,803.33 2,803.78 0.0K
09:17 2,803.63 2,804.47 2,803.14 2,804.24 0.0K
09:18 2,804.27 2,806.08 2,803.74 2,806.08 0.0K
09:19 2,806.12 2,806.12 2,805.07 2,805.22 0.0K
09:20 2,805.26 2,805.85 2,805.06 2,805.85 0.0K
09:21 2,805.70 2,805.90 2,805.20 2,805.71 0.0K
09:22 2,805.85 2,805.85 2,803.71 2,803.72 0.0K
09:23 2,803.86 2,804.65 2,803.60 2,804.43 0.0K
09:24 2,804.54 2,805.78 2,804.54 2,805.74 0.0K
09:25 2,805.74 2,806.72 2,805.52 2,806.30 0.0K
09:26 2,806.36 2,807.75 2,806.36 2,807.62 0.0K
09:27 2,807.73 2,807.82 2,807.41 2,807.61 0.0K
09:28 2,807.88 2,807.88 2,807.11 2,807.11 0.0K
09:29 2,806.95 2,807.31 2,806.61 2,807.16 0.0K
09:30 2,807.64 2,808.94 2,807.64 2,808.55 0.0K
09:31 2,808.70 2,810.32 2,808.70 2,810.17 0.0K
09:32 2,810.21 2,810.44 2,809.32 2,809.32 0.0K
09:33 2,809.02 2,809.02 2,805.51 2,805.51 0.0K
09:34 2,805.30 2,805.52 2,804.08 2,804.17 0.0K
09:35 2,804.22 2,804.34 2,803.62 2,803.62 0.0K
09:36 2,803.64 2,803.64 2,803.05 2,803.48 0.0K
09:37 2,803.54 2,803.58 2,802.20 2,802.20 0.0K
09:38 2,802.27 2,803.09 2,802.27 2,802.99 0.0K
09:39 2,802.98 2,803.44 2,802.54 2,803.40 0.0K
09:40 2,803.42 2,803.49 2,802.98 2,803.17 0.0K
09:41 2,803.26 2,803.74 2,802.47 2,803.74 0.0K
09:42 2,803.76 2,805.65 2,803.76 2,805.65 0.0K
09:43 2,805.66 2,805.82 2,805.35 2,805.37 0.0K
09:44 2,805.20 2,806.05 2,805.20 2,805.95 0.0K
09:45 2,806.12 2,806.12 2,805.44 2,805.44 0.0K
09:46 2,805.29 2,806.44 2,805.25 2,806.44 0.0K
09:47 2,806.18 2,806.32 2,805.64 2,805.73 0.0K
09:48 2,805.69 2,806.18 2,805.69 2,805.86 0.0K
09:49 2,805.75 2,805.75 2,805.19 2,805.19 0.0K
09:50 2,805.06 2,806.34 2,804.76 2,806.34 0.0K
09:51 2,806.43 2,807.44 2,806.43 2,807.39 0.0K
09:52 2,807.29 2,807.73 2,806.83 2,807.70 0.0K
09:53 2,807.66 2,807.90 2,807.66 2,807.69 0.0K
09:54 2,807.67 2,808.67 2,807.53 2,808.30 0.0K
09:55 2,808.44 2,808.60 2,807.97 2,808.48 0.0K
09:56 2,808.48 2,808.96 2,808.23 2,808.41 0.0K
09:57 2,808.39 2,809.19 2,808.35 2,809.19 0.0K
09:58 2,809.18 2,809.43 2,809.01 2,809.31 0.0K
09:59 2,809.32 2,809.34 2,808.88 2,808.90 0.0K
10:00 2,808.15 2,810.81 2,808.15 2,810.75 0.0K
10:01 2,810.84 2,811.05 2,809.43 2,809.76 0.0K
10:02 2,809.97 2,810.11 2,809.29 2,809.51 0.0K
10:03 2,809.51 2,810.66 2,809.51 2,810.66 0.0K
10:04 2,810.39 2,810.59 2,810.20 2,810.20 0.0K
10:05 2,810.36 2,810.88 2,810.24 2,810.82 0.0K
10:06 2,810.73 2,811.22 2,810.73 2,811.11 0.0K
10:07 2,810.95 2,811.06 2,810.53 2,810.64 0.0K
10:08 2,810.56 2,811.02 2,810.40 2,811.02 0.0K
10:09 2,811.01 2,811.63 2,810.96 2,811.56 0.0K
10:10 2,811.60 2,811.78 2,811.18 2,811.65 0.0K
10:11 2,811.68 2,813.11 2,811.68 2,813.11 0.0K
10:12 2,813.16 2,813.86 2,813.02 2,813.02 0.0K
10:13 2,813.00 2,813.00 2,812.49 2,812.49 0.0K
10:14 2,812.55 2,812.55 2,811.98 2,812.34 0.0K
10:15 2,812.50 2,813.52 2,812.50 2,812.72 0.0K
10:16 2,812.80 2,813.31 2,812.60 2,813.31 0.0K
10:17 2,813.42 2,814.12 2,813.31 2,814.12 0.0K
10:18 2,814.16 2,814.88 2,814.16 2,814.66 0.0K
10:19 2,814.74 2,814.76 2,813.34 2,813.94 0.0K
10:20 2,813.97 2,814.66 2,813.86 2,814.66 0.0K
10:21 2,814.81 2,815.00 2,814.74 2,814.80 0.0K
10:22 2,814.76 2,817.43 2,814.76 2,817.33 0.0K
10:23 2,817.21 2,818.39 2,816.80 2,817.08 0.0K
10:24 2,817.10 2,817.32 2,817.01 2,817.27 0.0K
10:25 2,817.05 2,817.05 2,815.60 2,815.78 0.0K
10:26 2,815.78 2,815.85 2,814.92 2,815.00 0.0K
10:27 2,814.91 2,814.91 2,814.44 2,814.44 0.0K
10:28 2,814.39 2,814.39 2,813.90 2,814.07 0.0K
10:29 2,814.01 2,814.22 2,813.86 2,814.22 0.0K
10:30 2,814.23 2,815.18 2,814.23 2,814.77 0.0K
10:31 2,814.60 2,815.44 2,814.60 2,815.40 0.0K
10:32 2,815.40 2,816.02 2,815.40 2,815.53 0.0K
10:33 2,815.56 2,815.86 2,815.45 2,815.52 0.0K
10:34 2,815.64 2,816.15 2,815.64 2,815.85 0.0K
10:35 2,815.90 2,815.97 2,815.50 2,815.66 0.0K
10:36 2,815.53 2,815.83 2,815.51 2,815.82 0.0K
10:37 2,815.83 2,816.00 2,815.69 2,815.69 0.0K
10:38 2,815.78 2,816.03 2,815.71 2,815.89 0.0K
10:39 2,815.70 2,816.28 2,815.70 2,816.13 0.0K
10:40 2,816.30 2,816.37 2,815.80 2,816.13 0.0K
10:41 2,816.18 2,817.00 2,816.18 2,816.86 0.0K
10:42 2,816.87 2,817.74 2,816.87 2,817.74 0.0K
10:43 2,817.67 2,818.45 2,817.60 2,818.27 0.0K
10:44 2,818.29 2,818.69 2,818.20 2,818.46 0.0K
10:45 2,818.50 2,818.62 2,817.74 2,817.74 0.0K
10:46 2,817.78 2,818.32 2,817.60 2,818.32 0.0K
10:47 2,818.41 2,819.26 2,818.41 2,819.05 0.0K
10:48 2,819.12 2,820.00 2,819.12 2,819.80 0.0K
10:49 2,819.65 2,819.91 2,819.55 2,819.82 0.0K
10:50 2,819.98 2,820.11 2,819.83 2,819.98 0.0K
10:51 2,819.89 2,819.94 2,819.25 2,819.25 0.0K
10:52 2,819.26 2,819.44 2,818.93 2,819.10 0.0K
10:53 2,819.01 2,819.13 2,818.91 2,819.08 0.0K
10:54 2,819.10 2,820.08 2,819.03 2,819.70 0.0K
10:55 2,819.60 2,819.60 2,819.27 2,819.60 0.0K
10:56 2,819.51 2,819.51 2,818.44 2,818.59 0.0K
10:57 2,818.57 2,819.16 2,818.46 2,819.16 0.0K
10:58 2,819.19 2,819.49 2,819.17 2,819.44 0.0K
10:59 2,819.43 2,819.53 2,819.11 2,819.15 0.0K
11:00 2,819.03 2,820.78 2,819.03 2,820.78 0.0K
11:01 2,820.83 2,821.23 2,820.76 2,821.11 0.0K
11:02 2,821.15 2,821.19 2,820.66 2,820.78 0.0K
11:03 2,820.68 2,820.83 2,820.61 2,820.74 0.0K
11:04 2,820.88 2,821.02 2,820.75 2,820.91 0.0K
11:05 2,820.84 2,821.17 2,820.51 2,820.52 0.0K
11:06 2,820.67 2,822.12 2,820.62 2,822.12 0.0K
11:07 2,822.09 2,822.50 2,821.99 2,822.25 0.0K
11:08 2,822.27 2,822.27 2,820.96 2,820.96 0.0K
11:09 2,821.00 2,821.44 2,820.91 2,820.93 0.0K
11:10 2,820.94 2,821.03 2,820.44 2,820.55 0.0K
11:11 2,820.58 2,820.58 2,820.18 2,820.18 0.0K
11:12 2,820.20 2,820.31 2,819.28 2,819.43 0.0K
11:13 2,819.29 2,819.38 2,818.57 2,818.57 0.0K
11:14 2,818.74 2,818.74 2,818.32 2,818.40 0.0K
11:15 2,818.33 2,818.33 2,817.40 2,817.40 0.0K
11:16 2,817.36 2,817.36 2,816.83 2,817.33 0.0K
11:17 2,817.42 2,817.42 2,816.58 2,816.70 0.0K
11:18 2,816.84 2,816.84 2,815.55 2,815.70 0.0K
11:19 2,815.64 2,815.64 2,815.22 2,815.22 0.0K
11:20 2,815.07 2,815.07 2,813.91 2,813.91 0.0K
11:21 2,813.75 2,813.94 2,813.35 2,813.48 0.0K
11:22 2,813.68 2,813.82 2,812.67 2,812.88 0.0K
11:23 2,812.74 2,812.74 2,812.13 2,812.54 0.0K
11:24 2,812.55 2,813.28 2,812.55 2,813.04 0.0K
11:25 2,813.03 2,813.75 2,813.00 2,813.73 0.0K
11:26 2,813.77 2,813.77 2,813.05 2,813.05 0.0K
11:27 2,813.09 2,813.12 2,812.65 2,813.02 0.0K
11:28 2,813.08 2,813.39 2,813.05 2,813.17 0.0K
11:29 2,813.11 2,813.11 2,811.40 2,811.40 0.0K
11:30 2,811.26 2,811.26 2,810.21 2,810.92 0.0K
11:31 2,810.70 2,810.70 2,810.25 2,810.28 0.0K
11:32 2,810.39 2,810.39 2,809.95 2,810.07 0.0K
11:33 2,810.06 2,810.30 2,810.05 2,810.25 0.0K
11:34 2,810.17 2,810.21 2,809.96 2,810.13 0.0K
11:35 2,810.18 2,810.94 2,810.17 2,810.92 0.0K
11:36 2,810.97 2,811.93 2,810.97 2,811.82 0.0K
11:37 2,811.87 2,811.90 2,811.50 2,811.50 0.0K
11:38 2,811.46 2,811.46 2,810.59 2,810.82 0.0K
11:39 2,810.80 2,810.80 2,810.11 2,810.35 0.0K
11:40 2,810.47 2,810.63 2,810.44 2,810.57 0.0K
11:41 2,810.42 2,811.01 2,810.35 2,810.92 0.0K
11:42 2,810.99 2,811.43 2,810.78 2,811.39 0.0K
11:43 2,811.48 2,811.80 2,811.43 2,811.80 0.0K
11:44 2,811.81 2,811.99 2,811.24 2,811.34 0.0K
11:45 2,811.28 2,811.37 2,811.13 2,811.26 0.0K
11:46 2,811.28 2,811.34 2,810.96 2,811.01 0.0K
11:47 2,811.06 2,811.06 2,809.11 2,809.11 0.0K
11:48 2,808.94 2,808.94 2,808.39 2,808.49 0.0K
11:49 2,808.68 2,808.73 2,808.62 2,808.73 0.0K
11:50 2,808.95 2,808.98 2,808.64 2,808.68 0.0K
11:51 2,808.70 2,808.85 2,807.30 2,807.30 0.0K
11:52 2,807.41 2,807.94 2,807.33 2,807.94 0.0K
11:53 2,808.08 2,808.15 2,807.60 2,807.61 0.0K
11:54 2,807.64 2,808.22 2,807.58 2,808.14 0.0K
11:55 2,808.20 2,809.05 2,808.20 2,809.03 0.0K
11:56 2,808.94 2,808.97 2,808.68 2,808.78 0.0K
11:57 2,808.82 2,808.94 2,808.58 2,808.71 0.0K
11:58 2,808.83 2,808.99 2,808.65 2,808.80 0.0K
11:59 2,808.77 2,809.00 2,808.20 2,808.31 0.0K
12:00 2,808.37 2,808.90 2,808.36 2,808.90 0.0K
12:01 2,809.04 2,809.33 2,809.04 2,809.25 0.0K
12:02 2,809.32 2,809.68 2,808.71 2,808.72 0.0K
12:03 2,808.68 2,808.68 2,807.54 2,807.62 0.0K
12:04 2,807.43 2,807.43 2,806.08 2,806.92 0.0K
12:05 2,806.95 2,807.19 2,806.85 2,806.85 0.0K
12:06 2,806.89 2,806.89 2,806.32 2,806.48 0.0K
12:07 2,806.50 2,806.91 2,806.30 2,806.77 0.0K
12:08 2,806.82 2,807.43 2,806.82 2,807.43 0.0K
12:09 2,807.36 2,807.91 2,807.36 2,807.91 0.0K
12:10 2,807.86 2,808.04 2,807.85 2,807.99 0.0K
12:11 2,808.08 2,808.29 2,808.06 2,808.24 0.0K
12:12 2,808.34 2,808.44 2,808.13 2,808.44 0.0K
12:13 2,808.66 2,808.86 2,808.59 2,808.86 0.0K
12:14 2,808.89 2,809.14 2,808.89 2,808.98 0.0K
12:15 2,808.91 2,808.93 2,808.17 2,808.48 0.0K
12:16 2,808.47 2,809.44 2,808.47 2,809.44 0.0K
12:17 2,809.48 2,810.37 2,809.47 2,810.37 0.0K
12:18 2,810.44 2,810.92 2,810.44 2,810.89 0.0K
12:19 2,810.94 2,811.07 2,810.21 2,810.21 0.0K
12:20 2,810.03 2,810.32 2,809.91 2,810.32 0.0K
12:21 2,810.28 2,810.28 2,809.63 2,809.91 0.0K
12:22 2,810.06 2,810.89 2,810.06 2,810.89 0.0K
12:23 2,810.97 2,811.25 2,810.90 2,810.93 0.0K
12:24 2,811.09 2,811.43 2,810.87 2,811.39 0.0K
12:25 2,811.43 2,811.70 2,811.06 2,811.06 0.0K
12:26 2,810.98 2,810.98 2,810.75 2,810.78 0.0K
12:27 2,810.75 2,810.98 2,810.44 2,810.58 0.0K
12:28 2,810.67 2,810.74 2,810.53 2,810.60 0.0K
12:29 2,810.64 2,810.64 2,810.32 2,810.49 0.0K
12:30 2,810.54 2,810.57 2,809.68 2,809.68 0.0K
12:31 2,809.69 2,809.69 2,809.25 2,809.39 0.0K
12:32 2,809.57 2,809.58 2,808.90 2,809.05 0.0K
12:33 2,808.99 2,809.10 2,808.30 2,808.33 0.0K
12:34 2,808.18 2,808.36 2,807.66 2,807.66 0.0K
12:35 2,807.61 2,807.70 2,807.18 2,807.20 0.0K
12:36 2,807.29 2,807.35 2,807.07 2,807.19 0.0K
12:37 2,807.05 2,807.14 2,806.89 2,806.93 0.0K
12:38 2,806.98 2,807.23 2,806.98 2,807.23 0.0K
12:39 2,807.18 2,807.82 2,806.94 2,807.82 0.0K
12:40 2,807.80 2,807.80 2,806.95 2,806.95 0.0K
12:41 2,806.79 2,807.59 2,806.79 2,807.53 0.0K
12:42 2,807.52 2,807.65 2,807.30 2,807.65 0.0K
12:43 2,807.70 2,807.73 2,807.34 2,807.42 0.0K
12:44 2,807.42 2,807.51 2,807.20 2,807.20 0.0K
12:45 2,807.11 2,807.33 2,807.11 2,807.20 0.0K
12:46 2,807.20 2,807.20 2,806.60 2,806.60 0.0K
12:47 2,806.59 2,806.95 2,806.58 2,806.95 0.0K
12:48 2,806.90 2,806.94 2,806.74 2,806.84 0.0K
12:49 2,806.75 2,806.81 2,806.14 2,806.15 0.0K
12:50 2,806.17 2,806.17 2,804.98 2,805.05 0.0K
12:51 2,804.94 2,805.07 2,804.78 2,804.82 0.0K
12:52 2,804.76 2,804.94 2,804.54 2,804.84 0.0K
12:53 2,804.87 2,804.87 2,804.37 2,804.37 0.0K
12:54 2,804.38 2,804.88 2,804.35 2,804.86 0.0K
12:55 2,804.89 2,804.89 2,804.41 2,804.41 0.0K
12:56 2,804.35 2,804.35 2,803.16 2,803.17 0.0K
12:57 2,803.18 2,803.77 2,803.12 2,803.77 0.0K
12:58 2,803.81 2,803.81 2,803.23 2,803.47 0.0K
12:59 2,803.54 2,803.80 2,803.47 2,803.80 0.0K
13:00 2,803.86 2,803.86 2,803.61 2,803.70 0.0K
13:01 2,803.51 2,803.51 2,803.09 2,803.09 0.0K
13:02 2,803.10 2,803.10 2,802.05 2,802.06 0.0K
13:03 2,802.04 2,802.04 2,801.53 2,801.89 0.0K
13:04 2,801.92 2,802.01 2,801.69 2,801.91 0.0K
13:05 2,801.81 2,802.58 2,801.81 2,802.58 0.0K
13:06 2,802.77 2,802.83 2,802.58 2,802.83 0.0K
13:07 2,802.97 2,803.35 2,802.97 2,803.35 0.0K
13:08 2,803.26 2,803.31 2,801.50 2,801.50 0.0K
13:09 2,801.32 2,801.40 2,800.96 2,801.40 0.0K
13:10 2,801.40 2,801.83 2,801.40 2,801.80 0.0K
13:11 2,801.83 2,802.70 2,801.83 2,802.69 0.0K
13:12 2,802.74 2,802.83 2,802.69 2,802.83 0.0K
13:13 2,802.88 2,802.89 2,802.58 2,802.67 0.0K
13:14 2,802.64 2,802.98 2,802.55 2,802.98 0.0K
13:15 2,803.03 2,803.36 2,803.03 2,803.36 0.0K
13:16 2,803.37 2,803.51 2,803.15 2,803.17 0.0K
13:17 2,803.27 2,803.97 2,803.23 2,803.97 0.0K
13:18 2,804.01 2,804.18 2,803.77 2,804.18 0.0K
13:19 2,804.21 2,804.52 2,804.21 2,804.48 0.0K
13:20 2,804.53 2,804.68 2,804.51 2,804.51 0.0K
13:21 2,804.60 2,804.72 2,804.00 2,804.00 0.0K
13:22 2,803.95 2,804.14 2,803.88 2,803.96 0.0K
13:23 2,804.09 2,804.29 2,803.75 2,804.29 0.0K
13:24 2,804.38 2,804.57 2,804.25 2,804.57 0.0K
13:25 2,804.48 2,804.57 2,804.41 2,804.57 0.0K
13:26 2,804.60 2,804.86 2,804.60 2,804.78 0.0K
13:27 2,804.49 2,804.58 2,803.98 2,803.98 0.0K
13:28 2,803.92 2,803.92 2,803.48 2,803.54 0.0K
13:29 2,803.49 2,803.74 2,803.33 2,803.51 0.0K
13:30 2,803.74 2,803.74 2,803.53 2,803.56 0.0K
13:31 2,803.58 2,804.09 2,803.58 2,804.09 0.0K
13:32 2,804.11 2,804.21 2,803.96 2,804.15 0.0K
13:33 2,804.17 2,804.26 2,803.96 2,804.15 0.0K
13:34 2,804.12 2,804.55 2,804.05 2,804.55 0.0K
13:35 2,804.69 2,805.01 2,804.60 2,804.89 0.0K
13:36 2,804.99 2,805.70 2,804.92 2,805.70 0.0K
13:37 2,805.66 2,806.17 2,805.66 2,806.17 0.0K
13:38 2,806.25 2,806.32 2,805.95 2,805.95 0.0K
13:39 2,805.81 2,805.98 2,805.79 2,805.83 0.0K
13:40 2,805.81 2,806.32 2,805.74 2,806.32 0.0K
13:41 2,806.36 2,806.59 2,806.36 2,806.59 0.0K
13:42 2,806.60 2,806.77 2,806.49 2,806.77 0.0K
13:43 2,806.79 2,806.95 2,806.35 2,806.35 0.0K
13:44 2,806.21 2,806.79 2,806.15 2,806.79 0.0K
13:45 2,806.82 2,807.00 2,806.82 2,807.00 0.0K
13:46 2,807.01 2,807.09 2,806.94 2,807.07 0.0K
13:47 2,806.94 2,807.50 2,806.94 2,807.36 0.0K
13:48 2,807.39 2,807.89 2,807.39 2,807.89 0.0K
13:49 2,807.86 2,808.07 2,807.79 2,808.07 0.0K
13:50 2,808.01 2,808.47 2,808.01 2,808.23 0.0K
13:51 2,808.39 2,808.73 2,808.15 2,808.31 0.0K
13:52 2,808.34 2,808.55 2,808.21 2,808.24 0.0K
13:53 2,808.17 2,808.36 2,807.20 2,807.20 0.0K
13:54 2,807.20 2,807.63 2,807.07 2,807.32 0.0K
13:55 2,807.33 2,807.35 2,807.14 2,807.14 0.0K
13:56 2,807.18 2,807.26 2,807.12 2,807.26 0.0K
13:57 2,807.21 2,808.01 2,807.14 2,808.01 0.0K
13:58 2,808.06 2,808.30 2,808.03 2,808.23 0.0K
13:59 2,808.22 2,808.34 2,807.96 2,807.96 0.0K
14:00 2,807.96 2,807.96 2,807.00 2,807.00 0.0K
14:01 2,806.86 2,806.86 2,805.69 2,805.69 0.0K
14:02 2,805.75 2,806.32 2,805.70 2,806.32 0.0K
14:03 2,806.33 2,806.49 2,806.33 2,806.35 0.0K
14:04 2,806.08 2,806.11 2,805.62 2,806.11 0.0K
14:05 2,806.16 2,807.12 2,806.16 2,807.08 0.0K
14:06 2,807.08 2,807.66 2,807.08 2,807.60 0.0K
14:07 2,807.51 2,808.01 2,807.44 2,808.01 0.0K
14:08 2,808.05 2,808.05 2,807.69 2,807.84 0.0K
14:09 2,807.85 2,808.57 2,807.85 2,808.48 0.0K
14:10 2,808.44 2,808.74 2,808.44 2,808.72 0.0K
14:11 2,808.80 2,809.22 2,808.80 2,809.22 0.0K
14:12 2,809.18 2,809.30 2,809.03 2,809.03 0.0K
14:13 2,808.99 2,809.16 2,808.81 2,809.12 0.0K
14:14 2,809.02 2,809.95 2,809.02 2,809.93 0.0K
14:15 2,809.98 2,810.29 2,809.98 2,810.29 0.0K
14:16 2,810.24 2,810.37 2,809.91 2,809.91 0.0K
14:17 2,809.99 2,810.32 2,809.93 2,810.32 0.0K
14:18 2,810.34 2,810.65 2,810.34 2,810.65 0.0K
14:19 2,810.69 2,810.86 2,810.57 2,810.86 0.0K
14:20 2,810.97 2,811.41 2,810.97 2,811.41 0.0K
14:21 2,811.51 2,811.92 2,811.43 2,811.81 0.0K
14:22 2,811.77 2,812.55 2,811.77 2,812.52 0.0K
14:23 2,812.58 2,812.69 2,812.22 2,812.22 0.0K
14:24 2,812.20 2,812.47 2,812.11 2,812.32 0.0K
14:25 2,812.28 2,812.28 2,811.86 2,812.02 0.0K
14:26 2,812.05 2,812.58 2,811.89 2,812.57 0.0K
14:27 2,812.53 2,812.57 2,812.41 2,812.51 0.0K
14:28 2,812.54 2,812.91 2,812.50 2,812.91 0.0K
14:29 2,812.85 2,813.34 2,812.85 2,813.26 0.0K
14:30 2,813.27 2,813.27 2,812.69 2,813.17 0.0K
14:31 2,813.05 2,813.56 2,812.97 2,813.55 0.0K
14:32 2,813.63 2,813.96 2,813.63 2,813.96 0.0K
14:33 2,814.01 2,814.22 2,813.59 2,813.63 0.0K
14:34 2,813.42 2,813.42 2,812.60 2,812.60 0.0K
14:35 2,812.60 2,813.38 2,812.40 2,813.29 0.0K
14:36 2,813.35 2,813.42 2,813.15 2,813.15 0.0K
14:37 2,813.35 2,813.45 2,812.91 2,812.92 0.0K
14:38 2,812.94 2,812.97 2,812.57 2,812.60 0.0K
14:39 2,812.55 2,813.12 2,812.55 2,813.04 0.0K
14:40 2,813.00 2,813.44 2,812.95 2,812.95 0.0K
14:41 2,812.91 2,813.06 2,812.08 2,812.08 0.0K
14:42 2,812.02 2,812.02 2,811.70 2,811.84 0.0K
14:43 2,811.71 2,812.25 2,811.71 2,811.97 0.0K
14:44 2,812.06 2,812.06 2,811.33 2,811.72 0.0K
14:45 2,811.88 2,812.23 2,811.88 2,812.19 0.0K
14:46 2,812.22 2,812.22 2,811.92 2,812.17 0.0K
14:47 2,812.22 2,812.86 2,812.22 2,812.47 0.0K
14:48 2,812.49 2,813.91 2,812.49 2,813.91 0.0K
14:49 2,813.87 2,813.87 2,813.03 2,813.14 0.0K
14:50 2,812.98 2,813.60 2,812.98 2,813.52 0.0K
14:51 2,813.48 2,813.48 2,812.51 2,812.58 0.0K
14:52 2,812.56 2,813.07 2,812.56 2,812.88 0.0K
14:53 2,813.11 2,813.16 2,812.90 2,813.16 0.0K
14:54 2,813.18 2,813.25 2,812.97 2,812.97 0.0K
14:55 2,812.92 2,812.92 2,812.47 2,812.69 0.0K
14:56 2,812.93 2,813.55 2,812.93 2,813.55 0.0K
14:57 2,813.49 2,814.04 2,813.49 2,813.86 0.0K
14:58 2,813.90 2,813.97 2,813.86 2,813.89 0.0K
14:59 2,814.10 2,814.36 2,814.07 2,814.14 0.0K
15:00 2,814.03 2,814.03 2,813.71 2,813.83 0.0K
15:01 2,813.89 2,814.86 2,813.89 2,814.68 0.0K
15:02 2,814.74 2,814.79 2,814.63 2,814.77 0.0K
15:03 2,814.47 2,815.88 2,814.44 2,815.88 0.0K
15:04 2,815.75 2,816.01 2,815.75 2,816.01 0.0K
15:05 2,816.05 2,816.05 2,815.50 2,815.60 0.0K
15:06 2,815.66 2,815.66 2,814.52 2,814.52 0.0K
15:07 2,814.56 2,814.76 2,814.49 2,814.60 0.0K
15:08 2,814.60 2,814.60 2,813.89 2,813.89 0.0K
15:09 2,813.81 2,814.02 2,813.62 2,814.02 0.0K
15:10 2,814.04 2,814.04 2,813.59 2,813.83 0.0K
15:11 2,813.92 2,814.65 2,813.92 2,814.65 0.0K
15:12 2,814.61 2,814.72 2,814.40 2,814.51 0.0K
15:13 2,814.60 2,814.64 2,814.35 2,814.64 0.0K
15:14 2,814.68 2,814.74 2,814.51 2,814.52 0.0K
15:15 2,814.57 2,814.60 2,813.87 2,813.92 0.0K
15:16 2,813.83 2,813.83 2,812.26 2,812.32 0.0K
15:17 2,812.30 2,812.94 2,812.30 2,812.88 0.0K
15:18 2,812.96 2,814.11 2,812.94 2,814.05 0.0K
15:19 2,813.34 2,813.78 2,813.21 2,813.61 0.0K
15:20 2,813.65 2,813.87 2,813.43 2,813.43 0.0K
15:21 2,813.54 2,813.55 2,813.09 2,813.55 0.0K
15:22 2,813.60 2,813.68 2,812.93 2,812.93 0.0K
15:23 2,812.91 2,813.67 2,812.91 2,813.65 0.0K
15:24 2,813.60 2,813.70 2,813.04 2,813.05 0.0K
15:25 2,812.65 2,812.65 2,812.28 2,812.62 0.0K
15:26 2,812.54 2,813.89 2,812.54 2,813.89 0.0K
15:27 2,813.80 2,814.76 2,813.80 2,814.76 0.0K
15:28 2,814.82 2,815.00 2,814.73 2,814.96 0.0K
15:29 2,814.98 2,815.27 2,814.94 2,815.11 0.0K
15:30 2,814.98 2,815.80 2,814.97 2,815.77 0.0K
15:31 2,815.90 2,818.43 2,815.90 2,818.43 0.0K
15:32 2,818.48 2,819.38 2,818.48 2,818.83 0.0K
15:33 2,818.80 2,819.52 2,818.80 2,819.52 0.0K
15:34 2,819.58 2,819.59 2,818.53 2,818.53 0.0K
15:35 2,818.44 2,818.68 2,818.34 2,818.67 0.0K
15:36 2,818.81 2,818.89 2,818.32 2,818.32 0.0K
15:37 2,818.11 2,818.24 2,817.87 2,817.87 0.0K
15:38 2,817.88 2,817.98 2,817.58 2,817.92 0.0K
15:39 2,818.02 2,818.16 2,817.00 2,817.06 0.0K
15:40 2,816.96 2,817.22 2,816.70 2,817.01 0.0K
15:41 2,817.01 2,817.15 2,816.15 2,816.18 0.0K
15:42 2,816.20 2,816.42 2,816.20 2,816.39 0.0K
15:43 2,816.38 2,816.65 2,816.38 2,816.47 0.0K
15:44 2,816.56 2,817.26 2,816.48 2,817.24 0.0K
15:45 2,817.15 2,817.15 2,816.55 2,816.66 0.0K
15:46 2,816.77 2,817.52 2,816.77 2,816.96 0.0K
15:47 2,816.92 2,817.45 2,816.88 2,817.41 0.0K
15:48 2,817.37 2,817.82 2,817.29 2,817.82 0.0K
15:49 2,817.90 2,817.90 2,816.90 2,816.97 0.0K
15:50 2,817.18 2,817.54 2,816.90 2,816.90 0.0K
15:51 2,816.77 2,816.77 2,815.82 2,816.04 0.0K
15:52 2,816.06 2,816.12 2,815.21 2,815.26 0.0K
15:53 2,815.29 2,815.29 2,814.55 2,815.05 0.0K
15:54 2,815.09 2,815.62 2,815.09 2,815.16 0.0K
15:55 2,815.06 2,815.11 2,814.77 2,814.91 0.0K
15:56 2,814.96 2,815.03 2,814.02 2,814.16 0.0K
15:57 2,814.28 2,815.30 2,814.28 2,815.24 0.0K
15:58 2,815.13 2,815.13 2,814.65 2,814.74 0.0K
15:59 2,814.71 2,814.95 2,814.61 2,814.65 0.0K
16:00 2,815.12 2,815.78 2,815.01 2,815.64 0.0K
16:01 2,815.43 2,815.85 2,815.26 2,815.64 0.0K
16:02 2,815.64 2,816.65 2,815.64 2,816.65 0.0K
16:03 2,816.67 2,817.08 2,816.67 2,816.99 0.0K
16:04 2,816.89 2,816.98 2,816.49 2,816.61 0.0K
16:05 2,816.69 2,816.69 2,815.28 2,816.16 0.0K
16:06 2,816.20 2,816.95 2,816.20 2,816.94 0.0K
16:07 2,816.99 2,817.74 2,816.76 2,817.61 0.0K
16:08 2,817.57 2,817.76 2,817.51 2,817.55 0.0K
16:09 2,817.52 2,818.35 2,817.52 2,817.93 0.0K
16:10 2,818.02 2,819.16 2,818.02 2,819.02 0.0K
16:11 2,819.20 2,819.81 2,819.03 2,819.03 0.0K
16:12 2,819.12 2,819.12 2,817.86 2,817.89 0.0K
16:13 2,817.81 2,817.81 2,817.35 2,817.35 0.0K
16:14 2,817.30 2,817.38 2,816.98 2,817.07 0.0K
16:15 2,816.92 2,817.71 2,816.92 2,817.54 0.0K
16:16 2,817.57 2,817.57 2,816.70 2,816.70 0.0K
16:17 2,816.77 2,817.81 2,816.77 2,817.70 0.0K
16:18 2,817.69 2,817.69 2,817.35 2,817.38 0.0K
16:19 2,817.40 2,817.90 2,817.40 2,817.84 0.0K
16:20 2,817.75 2,818.49 2,817.71 2,818.44 0.0K
16:21 2,818.34 2,818.75 2,818.34 2,818.36 0.0K
16:22 2,818.35 2,818.35 2,818.09 2,818.24 0.0K
16:23 2,818.19 2,818.27 2,817.80 2,817.80 0.0K
16:24 2,817.89 2,818.33 2,817.81 2,818.28 0.0K
16:25 2,818.33 2,819.07 2,818.28 2,819.07 0.0K
16:26 2,819.14 2,819.29 2,819.05 2,819.28 0.0K
16:27 2,819.30 2,819.76 2,819.30 2,819.58 0.0K
16:28 2,819.61 2,819.94 2,819.56 2,819.79 0.0K
16:29 2,819.71 2,819.84 2,819.38 2,819.69 0.0K
16:30 2,819.85 2,819.85 2,819.33 2,819.55 0.0K
16:31 2,819.49 2,820.25 2,819.49 2,820.02 0.0K
16:32 2,819.99 2,819.99 2,819.59 2,819.87 0.0K
16:33 2,819.84 2,820.06 2,819.84 2,820.05 0.0K
16:34 2,820.12 2,820.13 2,819.64 2,819.99 0.0K
16:35 2,820.38 2,821.87 2,820.38 2,821.87 0.0K
16:36 2,821.79 2,821.79 2,821.01 2,821.01 0.0K
16:37 2,820.94 2,820.94 2,820.32 2,820.62 0.0K
16:38 2,820.75 2,821.63 2,820.75 2,821.11 0.0K
16:39 2,821.12 2,821.45 2,820.95 2,821.45 0.0K
16:40 2,821.55 2,822.34 2,821.53 2,822.34 0.0K
16:41 2,822.34 2,822.39 2,822.22 2,822.37 0.0K
16:42 2,822.65 2,822.76 2,821.99 2,822.25 0.0K
16:43 2,822.27 2,822.27 2,821.50 2,821.50 0.0K
16:44 2,821.55 2,821.55 2,820.93 2,821.05 0.0K
16:45 2,821.11 2,821.11 2,820.39 2,820.39 0.0K
16:46 2,820.31 2,820.64 2,820.20 2,820.44 0.0K
16:47 2,820.43 2,821.37 2,820.31 2,821.37 0.0K
16:48 2,821.60 2,822.07 2,821.60 2,822.02 0.0K
16:49 2,822.00 2,822.23 2,821.83 2,822.07 0.0K
16:50 2,821.46 2,821.46 2,821.20 2,821.38 0.0K
16:51 2,821.32 2,821.54 2,821.32 2,821.47 0.0K
16:52 2,821.42 2,821.42 2,819.40 2,819.40 0.0K
16:53 2,819.38 2,819.80 2,819.29 2,819.60 0.0K
16:54 2,819.67 2,819.91 2,819.10 2,819.10 0.0K
16:55 2,819.04 2,819.29 2,818.72 2,819.29 0.0K
16:56 2,819.23 2,819.43 2,818.99 2,819.31 0.0K
16:57 2,819.22 2,819.79 2,819.22 2,819.79 0.0K
16:58 2,819.81 2,819.92 2,819.72 2,819.83 0.0K
16:59 2,819.97 2,820.65 2,819.88 2,820.59 0.0K
17:00 2,820.53 2,820.98 2,820.53 2,820.66 0.0K
17:01 2,820.74 2,820.80 2,819.70 2,819.78 0.0K
17:02 2,819.44 2,819.60 2,818.90 2,818.97 0.0K
17:03 2,818.93 2,819.61 2,818.93 2,819.39 0.0K
17:04 2,819.39 2,819.51 2,819.25 2,819.29 0.0K
17:05 2,819.31 2,819.71 2,819.15 2,819.16 0.0K
17:06 2,819.20 2,819.80 2,819.11 2,819.73 0.0K
17:07 2,819.75 2,820.82 2,819.72 2,820.73 0.0K
17:08 2,821.01 2,821.91 2,821.01 2,821.90 0.0K
17:09 2,821.94 2,822.02 2,821.78 2,821.82 0.0K
17:10 2,821.90 2,822.02 2,821.75 2,822.02 0.0K
17:11 2,822.22 2,823.00 2,822.22 2,823.00 0.0K
17:12 2,822.96 2,822.96 2,822.61 2,822.79 0.0K
17:13 2,822.75 2,822.83 2,822.24 2,822.50 0.0K
17:14 2,822.62 2,822.82 2,822.24 2,822.27 0.0K
17:15 2,822.30 2,822.30 2,821.92 2,822.20 0.0K
17:16 2,822.12 2,822.73 2,822.12 2,822.58 0.0K
17:17 2,822.67 2,822.67 2,822.02 2,822.10 0.0K
17:18 2,822.04 2,822.04 2,821.58 2,821.62 0.0K
17:19 2,821.56 2,821.69 2,821.44 2,821.50 0.0K
17:20 2,821.40 2,822.42 2,821.40 2,822.42 0.0K
17:21 2,822.40 2,822.58 2,822.28 2,822.43 0.0K
17:22 2,822.40 2,822.65 2,822.33 2,822.44 0.0K
17:23 2,822.46 2,822.94 2,822.42 2,822.79 0.0K
17:24 2,822.86 2,823.42 2,822.86 2,823.05 0.0K
17:29 2,822.92 2,822.92 2,820.79 2,820.79 0.0K
17:30 2,820.78 2,820.78 2,820.78 2,820.78 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음