OMX Stockholm 30 ESG Responsible Net Index (OMXS30ESGNI)

OMXS30ESGNI
🏛️ 스웨덴 →
2,904.39
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:00 2,825.70 2,829.75 2,825.25 2,829.75 0.0K
09:01 2,830.15 2,831.60 2,828.36 2,828.36 0.0K
09:02 2,828.22 2,828.24 2,826.21 2,826.21 0.0K
09:03 2,826.26 2,827.54 2,825.50 2,827.50 0.0K
09:04 2,827.59 2,829.33 2,827.59 2,829.33 0.0K
09:05 2,829.35 2,829.35 2,827.08 2,827.48 0.0K
09:06 2,827.47 2,827.62 2,824.82 2,825.32 0.0K
09:07 2,824.94 2,825.10 2,823.80 2,823.80 0.0K
09:08 2,823.73 2,823.73 2,821.65 2,821.65 0.0K
09:09 2,821.62 2,821.62 2,820.94 2,821.25 0.0K
09:10 2,821.23 2,822.46 2,820.97 2,822.46 0.0K
09:11 2,822.48 2,822.71 2,820.84 2,820.94 0.0K
09:12 2,821.00 2,823.08 2,821.00 2,823.08 0.0K
09:13 2,823.43 2,823.84 2,823.43 2,823.50 0.0K
09:14 2,823.18 2,823.67 2,822.81 2,823.57 0.0K
09:15 2,823.54 2,823.87 2,822.34 2,822.59 0.0K
09:16 2,822.49 2,822.89 2,822.48 2,822.71 0.0K
09:17 2,822.69 2,822.76 2,821.03 2,821.09 0.0K
09:18 2,820.95 2,820.95 2,818.67 2,818.72 0.0K
09:19 2,818.56 2,818.56 2,817.28 2,817.28 0.0K
09:20 2,817.25 2,817.25 2,815.71 2,815.87 0.0K
09:21 2,816.11 2,816.34 2,815.24 2,815.47 0.0K
09:22 2,815.18 2,815.18 2,814.60 2,814.74 0.0K
09:23 2,814.89 2,815.83 2,814.22 2,815.83 0.0K
09:24 2,816.25 2,817.05 2,816.12 2,817.05 0.0K
09:25 2,817.14 2,818.08 2,817.14 2,817.63 0.0K
09:26 2,817.89 2,818.24 2,817.70 2,818.24 0.0K
09:27 2,818.27 2,819.38 2,818.27 2,819.38 0.0K
09:28 2,819.53 2,819.82 2,819.42 2,819.80 0.0K
09:29 2,819.80 2,820.56 2,819.72 2,819.84 0.0K
09:30 2,819.70 2,820.17 2,819.11 2,820.17 0.0K
09:31 2,820.13 2,820.21 2,818.87 2,819.12 0.0K
09:32 2,818.95 2,818.95 2,817.74 2,817.76 0.0K
09:33 2,817.21 2,817.76 2,816.99 2,817.02 0.0K
09:34 2,816.93 2,816.96 2,816.15 2,816.15 0.0K
09:35 2,816.07 2,816.13 2,815.71 2,815.71 0.0K
09:36 2,815.71 2,816.12 2,815.60 2,816.03 0.0K
09:37 2,816.07 2,816.98 2,815.79 2,816.98 0.0K
09:38 2,816.94 2,817.40 2,816.58 2,816.71 0.0K
09:39 2,816.56 2,816.92 2,816.01 2,816.80 0.0K
09:40 2,816.71 2,816.75 2,815.16 2,815.16 0.0K
09:41 2,815.12 2,815.12 2,813.65 2,813.97 0.0K
09:42 2,813.88 2,814.09 2,813.63 2,813.63 0.0K
09:43 2,813.61 2,814.29 2,813.47 2,814.29 0.0K
09:44 2,814.44 2,815.06 2,814.44 2,814.94 0.0K
09:45 2,815.01 2,815.80 2,814.77 2,815.80 0.0K
09:46 2,815.79 2,816.87 2,815.79 2,816.85 0.0K
09:47 2,817.89 2,818.93 2,817.89 2,818.68 0.0K
09:48 2,818.73 2,819.56 2,818.73 2,819.56 0.0K
09:49 2,819.63 2,820.20 2,819.45 2,819.71 0.0K
09:50 2,819.72 2,819.72 2,818.48 2,818.65 0.0K
09:51 2,818.62 2,820.62 2,818.60 2,820.62 0.0K
09:52 2,820.74 2,820.89 2,820.55 2,820.78 0.0K
09:53 2,820.31 2,820.68 2,820.27 2,820.32 0.0K
09:54 2,820.33 2,820.33 2,819.64 2,819.88 0.0K
09:55 2,819.92 2,819.99 2,818.77 2,818.77 0.0K
09:56 2,818.73 2,818.73 2,817.67 2,818.18 0.0K
09:57 2,818.20 2,819.12 2,818.20 2,819.01 0.0K
09:58 2,819.06 2,820.16 2,818.72 2,819.96 0.0K
09:59 2,820.01 2,820.66 2,819.97 2,820.66 0.0K
10:00 2,820.79 2,821.74 2,820.79 2,821.74 0.0K
10:01 2,821.78 2,822.99 2,821.71 2,822.86 0.0K
10:02 2,822.94 2,823.28 2,822.94 2,823.14 0.0K
10:03 2,823.24 2,823.37 2,823.04 2,823.25 0.0K
10:04 2,823.32 2,823.46 2,822.78 2,822.78 0.0K
10:05 2,822.30 2,822.56 2,821.71 2,822.46 0.0K
10:06 2,822.55 2,822.86 2,822.46 2,822.70 0.0K
10:07 2,822.62 2,822.65 2,821.93 2,821.94 0.0K
10:08 2,822.01 2,823.22 2,821.65 2,823.22 0.0K
10:09 2,823.41 2,824.89 2,823.34 2,824.89 0.0K
10:10 2,824.98 2,825.88 2,824.98 2,825.10 0.0K
10:11 2,825.17 2,825.33 2,824.75 2,825.26 0.0K
10:12 2,825.17 2,826.25 2,825.17 2,826.25 0.0K
10:13 2,826.46 2,826.58 2,826.07 2,826.14 0.0K
10:14 2,826.17 2,826.43 2,826.17 2,826.36 0.0K
10:15 2,826.37 2,827.28 2,826.37 2,827.28 0.0K
10:16 2,827.26 2,827.70 2,827.26 2,827.45 0.0K
10:17 2,827.36 2,828.52 2,827.36 2,828.52 0.0K
10:18 2,828.49 2,828.60 2,828.41 2,828.54 0.0K
10:19 2,828.67 2,828.77 2,828.34 2,828.37 0.0K
10:20 2,828.46 2,828.75 2,828.46 2,828.69 0.0K
10:21 2,828.68 2,829.12 2,828.63 2,828.93 0.0K
10:22 2,828.91 2,829.90 2,828.88 2,829.90 0.0K
10:23 2,829.95 2,830.64 2,829.95 2,830.64 0.0K
10:24 2,830.63 2,830.63 2,829.71 2,829.71 0.0K
10:25 2,829.59 2,829.86 2,829.58 2,829.72 0.0K
10:26 2,829.77 2,829.79 2,829.01 2,829.05 0.0K
10:27 2,828.98 2,829.37 2,828.98 2,829.36 0.0K
10:28 2,829.52 2,829.89 2,829.52 2,829.65 0.0K
10:29 2,829.74 2,830.69 2,829.74 2,830.65 0.0K
10:30 2,830.76 2,831.10 2,830.71 2,831.10 0.0K
10:31 2,830.98 2,830.98 2,829.87 2,830.76 0.0K
10:32 2,830.59 2,831.35 2,830.59 2,831.26 0.0K
10:33 2,831.23 2,831.42 2,830.96 2,831.33 0.0K
10:34 2,831.39 2,831.74 2,831.39 2,831.74 0.0K
10:35 2,831.78 2,831.97 2,831.43 2,831.62 0.0K
10:36 2,831.65 2,832.72 2,831.65 2,832.59 0.0K
10:37 2,833.01 2,833.63 2,832.88 2,833.58 0.0K
10:38 2,833.62 2,833.75 2,833.30 2,833.50 0.0K
10:39 2,833.43 2,833.56 2,833.28 2,833.40 0.0K
10:40 2,833.36 2,833.55 2,833.28 2,833.55 0.0K
10:41 2,833.71 2,833.71 2,832.80 2,832.92 0.0K
10:42 2,832.85 2,832.85 2,832.23 2,832.60 0.0K
10:43 2,832.74 2,832.74 2,832.38 2,832.38 0.0K
10:44 2,832.30 2,832.30 2,831.91 2,832.28 0.0K
10:45 2,832.31 2,832.80 2,832.08 2,832.75 0.0K
10:46 2,832.91 2,833.79 2,832.91 2,833.76 0.0K
10:47 2,833.79 2,834.35 2,833.79 2,834.27 0.0K
10:48 2,834.52 2,835.16 2,834.52 2,835.16 0.0K
10:49 2,835.17 2,835.69 2,835.07 2,835.63 0.0K
10:50 2,835.59 2,835.59 2,834.59 2,834.70 0.0K
10:51 2,834.79 2,835.13 2,834.79 2,835.05 0.0K
10:52 2,834.97 2,835.37 2,834.92 2,835.37 0.0K
10:53 2,835.42 2,835.48 2,834.76 2,834.83 0.0K
10:54 2,834.35 2,834.47 2,833.67 2,833.82 0.0K
10:55 2,833.87 2,833.87 2,833.28 2,833.34 0.0K
10:56 2,833.22 2,833.22 2,832.72 2,832.86 0.0K
10:57 2,832.81 2,833.28 2,832.72 2,833.28 0.0K
10:58 2,833.30 2,833.50 2,833.10 2,833.48 0.0K
10:59 2,833.58 2,833.61 2,833.22 2,833.25 0.0K
11:00 2,833.20 2,833.39 2,832.35 2,832.35 0.0K
11:01 2,832.33 2,832.64 2,831.78 2,832.07 0.0K
11:02 2,832.12 2,832.35 2,832.01 2,832.19 0.0K
11:03 2,832.28 2,833.70 2,832.22 2,833.70 0.0K
11:04 2,833.75 2,833.83 2,833.35 2,833.45 0.0K
11:05 2,833.41 2,833.41 2,832.17 2,832.24 0.0K
11:06 2,832.21 2,832.65 2,832.16 2,832.23 0.0K
11:07 2,832.26 2,833.36 2,832.21 2,833.36 0.0K
11:08 2,833.31 2,833.60 2,833.06 2,833.44 0.0K
11:09 2,833.63 2,833.73 2,833.36 2,833.42 0.0K
11:10 2,833.37 2,833.37 2,832.60 2,832.60 0.0K
11:11 2,832.78 2,832.85 2,831.24 2,831.27 0.0K
11:12 2,831.21 2,831.58 2,831.21 2,831.30 0.0K
11:13 2,831.34 2,831.70 2,831.34 2,831.70 0.0K
11:14 2,831.69 2,832.00 2,831.69 2,832.00 0.0K
11:15 2,832.06 2,832.10 2,831.60 2,832.10 0.0K
11:16 2,832.15 2,832.58 2,832.09 2,832.51 0.0K
11:17 2,832.69 2,833.51 2,832.69 2,833.51 0.0K
11:18 2,833.62 2,834.11 2,833.62 2,834.11 0.0K
11:19 2,834.08 2,834.68 2,834.08 2,834.58 0.0K
11:20 2,834.65 2,835.04 2,834.65 2,834.93 0.0K
11:21 2,834.94 2,835.35 2,834.94 2,835.28 0.0K
11:22 2,835.37 2,835.58 2,835.21 2,835.53 0.0K
11:23 2,835.48 2,835.67 2,835.38 2,835.65 0.0K
11:24 2,835.67 2,835.92 2,835.56 2,835.92 0.0K
11:25 2,835.94 2,835.94 2,835.32 2,835.38 0.0K
11:26 2,835.47 2,835.51 2,835.34 2,835.37 0.0K
11:27 2,835.39 2,835.80 2,835.39 2,835.79 0.0K
11:28 2,835.74 2,835.84 2,835.54 2,835.61 0.0K
11:29 2,835.48 2,835.49 2,835.02 2,835.14 0.0K
11:30 2,835.15 2,835.86 2,835.08 2,835.85 0.0K
11:31 2,835.81 2,835.99 2,835.76 2,835.91 0.0K
11:32 2,836.00 2,836.00 2,835.14 2,835.25 0.0K
11:33 2,835.20 2,836.80 2,835.20 2,836.80 0.0K
11:34 2,836.68 2,836.68 2,835.77 2,835.77 0.0K
11:35 2,835.47 2,835.47 2,834.91 2,835.00 0.0K
11:36 2,835.07 2,835.31 2,835.05 2,835.31 0.0K
11:37 2,835.33 2,835.83 2,835.33 2,835.83 0.0K
11:38 2,835.80 2,836.15 2,835.78 2,836.13 0.0K
11:39 2,836.16 2,836.35 2,836.01 2,836.35 0.0K
11:40 2,836.41 2,836.66 2,836.38 2,836.39 0.0K
11:41 2,836.44 2,836.71 2,836.41 2,836.50 0.0K
11:42 2,836.49 2,837.28 2,836.43 2,837.28 0.0K
11:43 2,837.41 2,837.76 2,837.41 2,837.66 0.0K
11:44 2,837.67 2,837.67 2,836.95 2,837.04 0.0K
11:45 2,836.97 2,837.06 2,836.82 2,837.06 0.0K
11:46 2,836.98 2,837.24 2,835.93 2,835.93 0.0K
11:47 2,835.80 2,836.19 2,835.76 2,836.19 0.0K
11:48 2,836.16 2,836.24 2,835.95 2,836.24 0.0K
11:49 2,836.42 2,836.43 2,836.22 2,836.22 0.0K
11:50 2,836.19 2,836.75 2,835.90 2,836.75 0.0K
11:51 2,836.87 2,837.39 2,836.83 2,837.39 0.0K
11:52 2,837.30 2,837.76 2,837.30 2,837.74 0.0K
11:53 2,837.76 2,837.82 2,837.64 2,837.66 0.0K
11:54 2,837.74 2,838.04 2,837.65 2,838.01 0.0K
11:55 2,837.89 2,837.89 2,836.86 2,836.91 0.0K
11:56 2,836.89 2,837.54 2,836.89 2,837.54 0.0K
11:57 2,837.70 2,838.24 2,837.57 2,838.24 0.0K
11:58 2,838.27 2,838.49 2,838.27 2,838.49 0.0K
11:59 2,838.51 2,839.04 2,838.51 2,839.01 0.0K
12:00 2,838.96 2,839.52 2,838.91 2,839.52 0.0K
12:01 2,839.56 2,839.67 2,839.40 2,839.67 0.0K
12:02 2,839.70 2,840.29 2,839.68 2,840.29 0.0K
12:03 2,840.24 2,840.24 2,839.70 2,839.87 0.0K
12:04 2,839.90 2,840.74 2,839.90 2,840.74 0.0K
12:05 2,840.75 2,840.90 2,840.59 2,840.71 0.0K
12:06 2,840.68 2,840.68 2,840.34 2,840.55 0.0K
12:07 2,840.59 2,840.77 2,840.42 2,840.77 0.0K
12:08 2,840.90 2,841.31 2,840.88 2,841.28 0.0K
12:09 2,841.40 2,841.44 2,841.28 2,841.30 0.0K
12:10 2,841.32 2,841.35 2,841.15 2,841.23 0.0K
12:11 2,841.30 2,841.30 2,840.89 2,841.20 0.0K
12:12 2,841.18 2,842.26 2,841.18 2,842.13 0.0K
12:13 2,842.22 2,842.48 2,842.17 2,842.48 0.0K
12:14 2,842.51 2,842.52 2,842.21 2,842.22 0.0K
12:15 2,842.24 2,842.49 2,842.24 2,842.34 0.0K
12:16 2,842.38 2,843.39 2,842.36 2,843.39 0.0K
12:17 2,843.35 2,843.44 2,843.18 2,843.39 0.0K
12:18 2,843.36 2,843.66 2,843.30 2,843.66 0.0K
12:19 2,843.69 2,843.77 2,843.60 2,843.65 0.0K
12:20 2,843.76 2,844.21 2,843.71 2,844.17 0.0K
12:21 2,844.20 2,844.27 2,843.83 2,843.95 0.0K
12:22 2,843.90 2,844.09 2,843.77 2,843.97 0.0K
12:23 2,844.03 2,844.03 2,843.70 2,843.85 0.0K
12:24 2,843.89 2,844.31 2,843.89 2,844.19 0.0K
12:25 2,844.25 2,844.27 2,843.85 2,843.99 0.0K
12:26 2,844.08 2,844.50 2,844.00 2,844.50 0.0K
12:27 2,844.52 2,844.52 2,844.36 2,844.49 0.0K
12:28 2,844.54 2,844.77 2,844.48 2,844.77 0.0K
12:29 2,844.68 2,844.94 2,844.60 2,844.94 0.0K
12:30 2,844.91 2,845.00 2,844.62 2,844.65 0.0K
12:31 2,844.70 2,844.93 2,844.24 2,844.24 0.0K
12:32 2,844.18 2,844.22 2,843.99 2,844.17 0.0K
12:33 2,844.20 2,844.46 2,844.14 2,844.46 0.0K
12:34 2,844.41 2,844.43 2,843.90 2,843.92 0.0K
12:35 2,843.95 2,844.10 2,843.22 2,843.29 0.0K
12:36 2,843.22 2,843.32 2,843.02 2,843.04 0.0K
12:37 2,843.06 2,843.06 2,842.27 2,842.35 0.0K
12:38 2,842.27 2,842.35 2,842.05 2,842.31 0.0K
12:39 2,842.29 2,842.58 2,842.18 2,842.58 0.0K
12:40 2,842.54 2,842.60 2,842.22 2,842.33 0.0K
12:41 2,842.35 2,842.35 2,842.15 2,842.23 0.0K
12:42 2,842.25 2,842.35 2,842.25 2,842.25 0.0K
12:43 2,842.22 2,842.70 2,842.22 2,842.70 0.0K
12:44 2,842.74 2,842.74 2,842.28 2,842.28 0.0K
12:45 2,841.95 2,842.08 2,841.93 2,842.07 0.0K
12:46 2,842.13 2,842.22 2,841.13 2,841.13 0.0K
12:47 2,841.08 2,841.08 2,840.23 2,840.24 0.0K
12:48 2,840.22 2,840.36 2,840.01 2,840.35 0.0K
12:49 2,840.37 2,840.47 2,840.21 2,840.38 0.0K
12:50 2,840.34 2,840.42 2,840.22 2,840.22 0.0K
12:51 2,840.26 2,840.29 2,839.96 2,840.19 0.0K
12:52 2,840.12 2,840.63 2,840.09 2,840.63 0.0K
12:53 2,840.54 2,840.54 2,840.18 2,840.25 0.0K
12:54 2,840.29 2,840.57 2,840.15 2,840.57 0.0K
12:55 2,840.59 2,840.67 2,840.05 2,840.15 0.0K
12:56 2,840.13 2,840.13 2,839.73 2,839.73 0.0K
12:57 2,839.70 2,839.92 2,839.70 2,839.84 0.0K
12:58 2,839.79 2,839.92 2,839.67 2,839.85 0.0K
12:59 2,839.91 2,840.26 2,839.85 2,840.12 0.0K
13:00 2,840.09 2,840.16 2,839.68 2,839.71 0.0K
13:01 2,839.70 2,839.70 2,839.44 2,839.57 0.0K
13:02 2,839.54 2,840.10 2,839.10 2,840.10 0.0K
13:03 2,840.08 2,840.10 2,839.63 2,839.63 0.0K
13:04 2,839.66 2,839.95 2,839.66 2,839.76 0.0K
13:05 2,839.71 2,840.48 2,839.66 2,840.38 0.0K
13:06 2,840.49 2,840.68 2,840.46 2,840.46 0.0K
13:07 2,840.37 2,841.45 2,840.28 2,841.45 0.0K
13:08 2,841.69 2,842.11 2,841.69 2,842.09 0.0K
13:09 2,842.15 2,842.72 2,842.15 2,842.47 0.0K
13:10 2,842.42 2,842.79 2,842.38 2,842.79 0.0K
13:11 2,842.88 2,843.05 2,842.81 2,842.81 0.0K
13:12 2,842.79 2,842.88 2,842.30 2,842.36 0.0K
13:13 2,842.33 2,842.60 2,842.32 2,842.51 0.0K
13:14 2,842.50 2,842.76 2,842.43 2,842.76 0.0K
13:15 2,842.72 2,842.91 2,842.66 2,842.87 0.0K
13:16 2,842.95 2,843.26 2,842.88 2,843.17 0.0K
13:17 2,843.23 2,843.24 2,843.12 2,843.14 0.0K
13:18 2,843.12 2,843.16 2,843.00 2,843.12 0.0K
13:19 2,843.13 2,843.14 2,842.93 2,842.98 0.0K
13:20 2,843.05 2,843.42 2,842.88 2,842.93 0.0K
13:21 2,842.90 2,842.90 2,842.66 2,842.82 0.0K
13:22 2,842.73 2,842.77 2,842.19 2,842.40 0.0K
13:23 2,842.42 2,842.64 2,842.37 2,842.64 0.0K
13:24 2,842.70 2,842.74 2,842.58 2,842.63 0.0K
13:25 2,842.60 2,842.66 2,842.29 2,842.52 0.0K
13:26 2,842.66 2,842.66 2,842.33 2,842.65 0.0K
13:27 2,842.68 2,842.68 2,842.43 2,842.52 0.0K
13:28 2,842.47 2,842.55 2,842.44 2,842.52 0.0K
13:29 2,842.48 2,842.65 2,842.43 2,842.49 0.0K
13:30 2,842.52 2,842.56 2,841.25 2,841.30 0.0K
13:31 2,841.01 2,841.01 2,840.68 2,840.69 0.0K
13:32 2,840.71 2,840.71 2,840.29 2,840.43 0.0K
13:33 2,840.51 2,840.60 2,840.31 2,840.60 0.0K
13:34 2,840.57 2,841.23 2,840.57 2,841.11 0.0K
13:35 2,841.11 2,841.12 2,840.67 2,840.73 0.0K
13:36 2,840.76 2,840.82 2,840.63 2,840.63 0.0K
13:37 2,840.54 2,840.57 2,840.18 2,840.18 0.0K
13:38 2,840.20 2,840.41 2,840.16 2,840.16 0.0K
13:39 2,840.17 2,840.27 2,840.10 2,840.24 0.0K
13:40 2,840.20 2,840.20 2,838.31 2,838.38 0.0K
13:41 2,838.32 2,839.33 2,838.32 2,839.33 0.0K
13:42 2,839.43 2,840.03 2,839.43 2,840.03 0.0K
13:43 2,840.16 2,840.79 2,840.16 2,840.79 0.0K
13:44 2,840.81 2,841.25 2,840.81 2,841.15 0.0K
13:45 2,841.11 2,841.42 2,840.91 2,841.42 0.0K
13:46 2,841.47 2,841.86 2,841.47 2,841.85 0.0K
13:47 2,841.89 2,841.97 2,841.73 2,841.90 0.0K
13:48 2,841.88 2,841.95 2,841.79 2,841.84 0.0K
13:49 2,841.76 2,841.93 2,841.76 2,841.92 0.0K
13:50 2,841.89 2,842.28 2,841.89 2,842.21 0.0K
13:51 2,842.28 2,842.31 2,841.93 2,841.93 0.0K
13:52 2,841.90 2,841.90 2,841.55 2,841.55 0.0K
13:53 2,841.52 2,841.52 2,841.11 2,841.13 0.0K
13:54 2,841.19 2,841.38 2,841.18 2,841.33 0.0K
13:55 2,841.20 2,841.22 2,840.57 2,840.90 0.0K
13:56 2,840.83 2,841.18 2,840.83 2,841.06 0.0K
13:57 2,841.10 2,841.38 2,841.10 2,841.31 0.0K
13:58 2,841.26 2,841.26 2,840.59 2,840.63 0.0K
13:59 2,840.46 2,840.61 2,839.48 2,839.55 0.0K
14:00 2,839.54 2,839.80 2,839.50 2,839.71 0.0K
14:01 2,839.68 2,839.71 2,839.21 2,839.44 0.0K
14:02 2,839.42 2,839.42 2,838.31 2,838.31 0.0K
14:03 2,838.33 2,838.92 2,838.33 2,838.92 0.0K
14:04 2,838.90 2,839.06 2,838.90 2,839.01 0.0K
14:05 2,839.06 2,839.26 2,838.99 2,839.25 0.0K
14:06 2,839.16 2,839.54 2,839.14 2,839.50 0.0K
14:07 2,839.49 2,839.71 2,839.47 2,839.47 0.0K
14:08 2,839.49 2,839.59 2,839.47 2,839.58 0.0K
14:09 2,839.53 2,839.67 2,839.40 2,839.54 0.0K
14:10 2,839.49 2,839.49 2,838.27 2,838.50 0.0K
14:11 2,838.42 2,838.61 2,838.42 2,838.60 0.0K
14:12 2,838.73 2,838.73 2,838.35 2,838.35 0.0K
14:13 2,838.22 2,838.22 2,837.97 2,837.98 0.0K
14:14 2,838.00 2,838.00 2,837.65 2,837.70 0.0K
14:15 2,837.65 2,837.84 2,836.73 2,836.73 0.0K
14:16 2,836.62 2,836.78 2,836.50 2,836.76 0.0K
14:17 2,836.71 2,836.71 2,836.62 2,836.68 0.0K
14:18 2,836.64 2,836.71 2,836.12 2,836.13 0.0K
14:19 2,836.12 2,836.33 2,836.07 2,836.31 0.0K
14:20 2,836.22 2,836.61 2,836.22 2,836.61 0.0K
14:21 2,836.68 2,837.11 2,836.68 2,837.03 0.0K
14:22 2,836.95 2,837.03 2,836.88 2,836.96 0.0K
14:23 2,837.03 2,837.10 2,836.83 2,836.83 0.0K
14:24 2,836.77 2,836.77 2,836.34 2,836.34 0.0K
14:25 2,836.31 2,836.38 2,836.10 2,836.34 0.0K
14:26 2,836.27 2,836.35 2,836.25 2,836.25 0.0K
14:27 2,836.36 2,836.65 2,836.36 2,836.64 0.0K
14:28 2,836.68 2,836.70 2,836.16 2,836.16 0.0K
14:29 2,836.06 2,836.30 2,835.99 2,835.99 0.0K
14:30 2,836.03 2,836.23 2,835.94 2,836.05 0.0K
14:31 2,835.89 2,835.89 2,834.90 2,834.94 0.0K
14:32 2,835.03 2,835.17 2,834.90 2,835.06 0.0K
14:33 2,835.15 2,835.20 2,834.59 2,834.59 0.0K
14:34 2,834.68 2,834.79 2,834.47 2,834.47 0.0K
14:35 2,834.45 2,834.45 2,834.03 2,834.07 0.0K
14:36 2,834.19 2,834.32 2,834.01 2,834.18 0.0K
14:37 2,834.23 2,834.41 2,833.83 2,833.88 0.0K
14:38 2,833.79 2,833.87 2,833.69 2,833.71 0.0K
14:39 2,833.58 2,833.71 2,833.35 2,833.52 0.0K
14:40 2,833.47 2,834.58 2,833.44 2,834.51 0.0K
14:41 2,834.53 2,835.02 2,834.53 2,834.84 0.0K
14:42 2,834.76 2,835.27 2,834.76 2,834.92 0.0K
14:43 2,834.86 2,835.86 2,834.86 2,835.86 0.0K
14:44 2,835.86 2,836.19 2,835.84 2,835.97 0.0K
14:45 2,835.94 2,835.94 2,835.38 2,835.54 0.0K
14:46 2,835.49 2,835.57 2,834.43 2,834.46 0.0K
14:47 2,834.31 2,834.31 2,833.28 2,833.49 0.0K
14:48 2,832.75 2,832.85 2,832.34 2,832.78 0.0K
14:49 2,832.79 2,832.80 2,832.64 2,832.65 0.0K
14:50 2,832.64 2,833.08 2,832.64 2,833.06 0.0K
14:51 2,832.95 2,833.02 2,832.59 2,832.83 0.0K
14:52 2,832.80 2,832.89 2,832.66 2,832.86 0.0K
14:53 2,832.87 2,832.87 2,832.02 2,832.02 0.0K
14:54 2,832.00 2,832.00 2,831.42 2,831.43 0.0K
14:55 2,831.43 2,831.56 2,831.35 2,831.56 0.0K
14:56 2,831.75 2,831.75 2,831.41 2,831.48 0.0K
14:57 2,831.52 2,831.63 2,831.16 2,831.44 0.0K
14:58 2,831.38 2,831.68 2,831.38 2,831.50 0.0K
14:59 2,831.54 2,831.65 2,830.81 2,830.81 0.0K
15:00 2,830.79 2,831.81 2,830.79 2,831.77 0.0K
15:01 2,831.63 2,831.66 2,830.86 2,830.86 0.0K
15:02 2,830.81 2,831.19 2,830.81 2,831.16 0.0K
15:03 2,831.25 2,831.64 2,831.18 2,831.64 0.0K
15:04 2,831.50 2,831.62 2,831.40 2,831.59 0.0K
15:05 2,831.65 2,832.54 2,831.59 2,832.54 0.0K
15:06 2,832.53 2,832.85 2,832.50 2,832.82 0.0K
15:07 2,832.79 2,832.79 2,831.89 2,831.96 0.0K
15:08 2,832.00 2,832.21 2,831.61 2,831.61 0.0K
15:09 2,831.71 2,831.78 2,831.64 2,831.75 0.0K
15:10 2,831.74 2,832.46 2,831.73 2,832.46 0.0K
15:11 2,832.54 2,832.79 2,832.54 2,832.79 0.0K
15:12 2,832.79 2,832.93 2,832.79 2,832.87 0.0K
15:13 2,832.96 2,833.15 2,832.70 2,833.12 0.0K
15:14 2,833.14 2,833.98 2,833.14 2,833.98 0.0K
15:15 2,834.02 2,834.77 2,834.02 2,834.70 0.0K
15:16 2,834.71 2,834.71 2,834.02 2,834.02 0.0K
15:17 2,833.74 2,833.80 2,833.60 2,833.61 0.0K
15:18 2,833.65 2,833.65 2,833.31 2,833.37 0.0K
15:19 2,833.39 2,833.47 2,832.95 2,832.95 0.0K
15:20 2,832.97 2,833.35 2,832.87 2,833.17 0.0K
15:21 2,833.20 2,833.29 2,832.64 2,832.73 0.0K
15:22 2,832.76 2,832.76 2,831.79 2,831.79 0.0K
15:23 2,831.58 2,831.68 2,831.34 2,831.41 0.0K
15:24 2,831.51 2,831.83 2,831.49 2,831.83 0.0K
15:25 2,831.84 2,832.13 2,831.77 2,832.08 0.0K
15:26 2,832.04 2,832.06 2,831.66 2,831.84 0.0K
15:27 2,831.86 2,832.45 2,831.86 2,832.45 0.0K
15:28 2,832.50 2,832.72 2,832.42 2,832.72 0.0K
15:29 2,832.84 2,833.37 2,832.73 2,833.31 0.0K
15:30 2,833.71 2,834.68 2,833.35 2,833.35 0.0K
15:31 2,833.27 2,833.51 2,832.67 2,833.03 0.0K
15:32 2,833.07 2,833.66 2,832.87 2,833.66 0.0K
15:33 2,833.85 2,834.80 2,833.85 2,834.80 0.0K
15:34 2,834.82 2,834.84 2,834.37 2,834.66 0.0K
15:35 2,834.35 2,834.73 2,834.25 2,834.73 0.0K
15:36 2,834.71 2,834.95 2,834.21 2,834.32 0.0K
15:37 2,834.26 2,834.26 2,833.41 2,833.41 0.0K
15:38 2,833.32 2,833.39 2,833.19 2,833.39 0.0K
15:39 2,833.46 2,833.46 2,833.02 2,833.24 0.0K
15:40 2,833.18 2,833.24 2,832.20 2,832.20 0.0K
15:41 2,832.17 2,834.00 2,832.16 2,834.00 0.0K
15:42 2,833.94 2,834.00 2,833.54 2,833.54 0.0K
15:43 2,833.48 2,834.74 2,833.30 2,834.74 0.0K
15:44 2,834.81 2,835.58 2,834.81 2,835.52 0.0K
15:45 2,835.46 2,835.46 2,832.74 2,832.76 0.0K
15:46 2,832.69 2,832.75 2,832.22 2,832.75 0.0K
15:47 2,832.71 2,833.77 2,832.71 2,833.58 0.0K
15:48 2,833.53 2,833.65 2,833.00 2,833.32 0.0K
15:49 2,833.39 2,833.66 2,833.33 2,833.35 0.0K
15:50 2,833.34 2,834.21 2,833.34 2,834.17 0.0K
15:51 2,834.14 2,834.82 2,833.90 2,834.80 0.0K
15:52 2,834.94 2,834.98 2,833.84 2,833.89 0.0K
15:53 2,833.94 2,833.94 2,831.07 2,831.07 0.0K
15:54 2,831.03 2,831.03 2,829.49 2,829.75 0.0K
15:55 2,829.78 2,830.22 2,829.26 2,829.30 0.0K
15:56 2,829.20 2,829.31 2,828.81 2,829.22 0.0K
15:57 2,829.33 2,829.53 2,829.00 2,829.37 0.0K
15:58 2,829.48 2,830.44 2,829.46 2,830.42 0.0K
15:59 2,830.36 2,831.10 2,830.30 2,831.10 0.0K
16:00 2,831.10 2,831.10 2,829.31 2,830.35 0.0K
16:01 2,830.37 2,830.97 2,830.17 2,830.96 0.0K
16:02 2,831.12 2,831.21 2,829.92 2,830.10 0.0K
16:03 2,830.07 2,830.72 2,830.06 2,830.58 0.0K
16:04 2,830.83 2,831.14 2,830.68 2,831.08 0.0K
16:05 2,831.34 2,831.41 2,830.29 2,830.29 0.0K
16:06 2,830.19 2,831.21 2,830.18 2,831.03 0.0K
16:07 2,830.98 2,832.33 2,830.96 2,832.24 0.0K
16:08 2,832.22 2,832.37 2,831.70 2,831.88 0.0K
16:09 2,831.97 2,832.06 2,831.74 2,831.76 0.0K
16:10 2,831.77 2,832.11 2,831.56 2,832.11 0.0K
16:11 2,831.97 2,832.46 2,831.86 2,831.86 0.0K
16:12 2,831.84 2,831.85 2,829.89 2,829.95 0.0K
16:13 2,829.90 2,829.97 2,829.06 2,829.68 0.0K
16:14 2,829.55 2,829.55 2,828.21 2,828.21 0.0K
16:15 2,828.19 2,828.47 2,828.15 2,828.47 0.0K
16:16 2,828.51 2,828.99 2,828.51 2,828.87 0.0K
16:17 2,828.82 2,828.82 2,828.31 2,828.31 0.0K
16:18 2,828.36 2,829.71 2,828.36 2,829.71 0.0K
16:19 2,829.87 2,830.39 2,829.83 2,830.08 0.0K
16:20 2,830.14 2,830.37 2,829.78 2,830.01 0.0K
16:21 2,829.99 2,829.99 2,829.27 2,829.34 0.0K
16:22 2,829.37 2,829.75 2,829.29 2,829.75 0.0K
16:23 2,829.78 2,830.07 2,829.62 2,830.06 0.0K
16:24 2,830.03 2,830.45 2,829.99 2,830.41 0.0K
16:25 2,830.45 2,831.67 2,830.41 2,831.65 0.0K
16:26 2,831.70 2,832.58 2,831.57 2,832.58 0.0K
16:27 2,832.64 2,833.78 2,832.62 2,833.45 0.0K
16:28 2,833.39 2,833.43 2,832.91 2,832.91 0.0K
16:29 2,832.84 2,832.84 2,831.63 2,831.68 0.0K
16:30 2,831.47 2,831.79 2,831.33 2,831.73 0.0K
16:31 2,831.84 2,833.00 2,831.84 2,833.00 0.0K
16:32 2,833.01 2,834.06 2,832.95 2,834.06 0.0K
16:33 2,834.33 2,835.25 2,834.33 2,835.21 0.0K
16:34 2,835.21 2,835.29 2,835.11 2,835.29 0.0K
16:35 2,835.35 2,835.53 2,835.25 2,835.41 0.0K
16:36 2,835.59 2,835.59 2,835.34 2,835.39 0.0K
16:37 2,835.36 2,835.83 2,835.36 2,835.45 0.0K
16:38 2,835.24 2,835.24 2,834.84 2,834.84 0.0K
16:39 2,834.93 2,834.93 2,834.74 2,834.91 0.0K
16:40 2,835.11 2,835.65 2,835.08 2,835.65 0.0K
16:41 2,835.68 2,835.87 2,835.58 2,835.80 0.0K
16:42 2,835.74 2,836.08 2,835.73 2,835.99 0.0K
16:43 2,836.03 2,836.41 2,835.95 2,836.41 0.0K
16:44 2,836.35 2,836.67 2,836.35 2,836.58 0.0K
16:45 2,836.64 2,836.64 2,835.34 2,835.34 0.0K
16:46 2,835.23 2,835.39 2,835.06 2,835.27 0.0K
16:47 2,835.16 2,835.70 2,835.16 2,835.54 0.0K
16:48 2,835.49 2,835.49 2,834.95 2,835.01 0.0K
16:49 2,835.00 2,835.77 2,835.00 2,835.77 0.0K
16:50 2,835.77 2,836.25 2,835.77 2,836.08 0.0K
16:51 2,836.00 2,836.06 2,835.60 2,835.73 0.0K
16:52 2,835.72 2,836.13 2,835.69 2,836.13 0.0K
16:53 2,836.11 2,836.11 2,835.20 2,835.31 0.0K
16:54 2,835.20 2,835.44 2,835.20 2,835.31 0.0K
16:55 2,835.25 2,835.32 2,834.40 2,834.40 0.0K
16:56 2,834.33 2,834.99 2,834.33 2,834.87 0.0K
16:57 2,834.86 2,835.09 2,834.86 2,835.09 0.0K
16:58 2,835.04 2,835.23 2,834.99 2,835.23 0.0K
16:59 2,835.20 2,835.25 2,834.68 2,834.74 0.0K
17:00 2,834.78 2,835.02 2,834.52 2,834.78 0.0K
17:01 2,834.90 2,835.78 2,834.90 2,835.69 0.0K
17:02 2,835.75 2,836.88 2,835.75 2,836.88 0.0K
17:03 2,836.92 2,836.97 2,836.37 2,836.61 0.0K
17:04 2,836.63 2,836.71 2,835.66 2,835.90 0.0K
17:05 2,835.80 2,835.94 2,835.72 2,835.87 0.0K
17:06 2,835.90 2,836.24 2,835.73 2,836.24 0.0K
17:07 2,836.21 2,836.27 2,835.97 2,836.20 0.0K
17:08 2,836.24 2,836.76 2,836.24 2,836.61 0.0K
17:09 2,836.52 2,836.77 2,836.50 2,836.77 0.0K
17:10 2,836.72 2,836.96 2,836.72 2,836.90 0.0K
17:11 2,836.71 2,836.71 2,835.93 2,835.93 0.0K
17:12 2,835.81 2,835.90 2,835.29 2,835.29 0.0K
17:13 2,835.25 2,835.45 2,834.83 2,834.83 0.0K
17:14 2,834.81 2,835.32 2,834.81 2,835.32 0.0K
17:15 2,835.16 2,835.78 2,835.09 2,835.78 0.0K
17:16 2,835.53 2,835.53 2,834.05 2,834.08 0.0K
17:17 2,834.18 2,834.60 2,834.18 2,834.60 0.0K
17:18 2,834.56 2,834.81 2,834.56 2,834.63 0.0K
17:19 2,834.60 2,834.90 2,834.60 2,834.86 0.0K
17:20 2,834.96 2,834.96 2,834.36 2,834.40 0.0K
17:21 2,834.41 2,834.73 2,834.36 2,834.65 0.0K
17:22 2,834.69 2,834.75 2,834.48 2,834.75 0.0K
17:23 2,835.27 2,835.27 2,834.61 2,834.79 0.0K
17:24 2,834.75 2,834.75 2,833.73 2,834.07 0.0K
17:25 2,833.90 2,833.90 2,833.90 2,833.90 0.0K
17:29 2,833.78 2,834.65 2,833.78 2,834.22 0.0K
17:30 2,833.99 2,833.99 2,833.99 2,833.99 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음