OMX Stockholm 30 ESG Responsible Net Index (OMXS30ESGNI)

OMXS30ESGNI
🏛️ 스웨덴 →
2,888.17
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:00 2,888.06 2,890.96 2,888.06 2,889.35 0.0K
09:01 2,888.13 2,890.07 2,888.13 2,888.92 0.0K
09:02 2,888.92 2,889.18 2,886.82 2,887.47 0.0K
09:03 2,887.29 2,887.74 2,884.44 2,884.54 0.0K
09:04 2,884.00 2,884.00 2,881.02 2,882.61 0.0K
09:05 2,882.70 2,882.70 2,880.49 2,880.66 0.0K
09:06 2,880.69 2,881.67 2,880.66 2,881.67 0.0K
09:07 2,881.89 2,882.99 2,881.71 2,882.99 0.0K
09:08 2,882.87 2,882.87 2,881.05 2,881.05 0.0K
09:09 2,880.47 2,880.47 2,879.39 2,879.75 0.0K
09:10 2,879.73 2,881.53 2,879.73 2,881.48 0.0K
09:11 2,881.77 2,881.77 2,880.28 2,880.28 0.0K
09:12 2,880.25 2,880.25 2,878.99 2,880.00 0.0K
09:13 2,880.23 2,881.58 2,880.23 2,881.31 0.0K
09:14 2,881.38 2,882.87 2,881.38 2,882.70 0.0K
09:15 2,883.05 2,883.05 2,880.30 2,880.30 0.0K
09:16 2,880.32 2,881.22 2,880.32 2,881.22 0.0K
09:17 2,881.26 2,883.02 2,881.26 2,882.96 0.0K
09:18 2,883.29 2,884.78 2,883.29 2,883.48 0.0K
09:19 2,883.32 2,885.35 2,883.32 2,885.35 0.0K
09:20 2,885.39 2,885.57 2,885.15 2,885.42 0.0K
09:21 2,885.12 2,886.60 2,885.08 2,886.40 0.0K
09:22 2,886.37 2,887.61 2,886.37 2,887.29 0.0K
09:23 2,887.46 2,887.84 2,887.39 2,887.61 0.0K
09:24 2,887.35 2,888.18 2,887.35 2,887.89 0.0K
09:25 2,887.96 2,888.63 2,887.93 2,888.46 0.0K
09:26 2,888.50 2,888.65 2,887.82 2,887.82 0.0K
09:27 2,887.71 2,888.21 2,887.39 2,888.06 0.0K
09:28 2,888.11 2,888.84 2,887.98 2,888.33 0.0K
09:29 2,888.23 2,888.66 2,888.04 2,888.04 0.0K
09:30 2,888.01 2,888.21 2,887.55 2,887.86 0.0K
09:31 2,888.01 2,888.12 2,887.78 2,888.04 0.0K
09:32 2,887.98 2,889.96 2,887.98 2,889.95 0.0K
09:33 2,890.02 2,891.63 2,890.02 2,891.63 0.0K
09:34 2,891.71 2,892.06 2,891.44 2,891.48 0.0K
09:35 2,891.27 2,891.37 2,890.68 2,891.13 0.0K
09:36 2,891.65 2,891.81 2,890.60 2,890.62 0.0K
09:37 2,890.28 2,890.50 2,890.02 2,890.15 0.0K
09:38 2,890.04 2,890.15 2,889.09 2,889.52 0.0K
09:39 2,889.54 2,889.65 2,889.41 2,889.58 0.0K
09:40 2,889.50 2,889.55 2,889.15 2,889.29 0.0K
09:41 2,889.25 2,889.53 2,888.94 2,889.00 0.0K
09:42 2,888.90 2,888.90 2,888.28 2,888.28 0.0K
09:43 2,888.24 2,888.24 2,887.84 2,887.97 0.0K
09:44 2,888.05 2,888.32 2,887.46 2,888.24 0.0K
09:45 2,888.34 2,889.93 2,888.34 2,889.52 0.0K
09:46 2,889.55 2,889.60 2,888.61 2,888.61 0.0K
09:47 2,888.67 2,889.37 2,888.66 2,889.37 0.0K
09:48 2,889.20 2,889.44 2,888.92 2,889.42 0.0K
09:49 2,889.61 2,890.42 2,889.59 2,890.42 0.0K
09:50 2,890.41 2,891.56 2,890.41 2,891.52 0.0K
09:51 2,891.52 2,892.01 2,891.52 2,891.92 0.0K
09:52 2,891.91 2,891.94 2,890.56 2,890.56 0.0K
09:53 2,890.56 2,890.67 2,889.18 2,889.18 0.0K
09:54 2,889.15 2,889.55 2,889.06 2,889.36 0.0K
09:55 2,889.41 2,890.09 2,889.41 2,889.99 0.0K
09:56 2,890.04 2,890.04 2,889.80 2,890.01 0.0K
09:57 2,890.04 2,891.43 2,890.04 2,891.39 0.0K
09:58 2,891.42 2,891.68 2,891.33 2,891.56 0.0K
09:59 2,891.35 2,892.00 2,891.31 2,892.00 0.0K
10:00 2,892.07 2,892.07 2,890.46 2,890.60 0.0K
10:01 2,890.69 2,890.69 2,888.39 2,888.39 0.0K
10:02 2,887.82 2,887.82 2,886.70 2,887.22 0.0K
10:03 2,887.34 2,887.78 2,887.05 2,887.78 0.0K
10:04 2,888.01 2,889.39 2,888.01 2,889.31 0.0K
10:05 2,889.38 2,892.27 2,889.34 2,892.27 0.0K
10:06 2,892.42 2,893.05 2,892.26 2,892.26 0.0K
10:07 2,891.89 2,891.95 2,891.43 2,891.78 0.0K
10:08 2,891.82 2,892.67 2,891.82 2,892.51 0.0K
10:09 2,892.35 2,892.60 2,892.10 2,892.59 0.0K
10:10 2,892.61 2,893.65 2,892.61 2,893.62 0.0K
10:11 2,893.67 2,893.79 2,893.49 2,893.79 0.0K
10:12 2,893.83 2,894.44 2,893.73 2,894.33 0.0K
10:13 2,894.28 2,894.99 2,894.28 2,894.91 0.0K
10:14 2,894.94 2,896.05 2,894.94 2,895.89 0.0K
10:15 2,895.86 2,895.86 2,894.87 2,895.17 0.0K
10:16 2,895.35 2,895.92 2,895.31 2,895.86 0.0K
10:17 2,895.97 2,896.95 2,895.17 2,896.95 0.0K
10:18 2,896.91 2,898.11 2,896.91 2,897.95 0.0K
10:19 2,898.10 2,899.29 2,898.10 2,899.17 0.0K
10:20 2,899.16 2,899.31 2,897.79 2,897.79 0.0K
10:21 2,897.58 2,897.61 2,896.94 2,897.17 0.0K
10:22 2,897.08 2,897.09 2,896.00 2,896.15 0.0K
10:23 2,896.06 2,896.22 2,895.81 2,895.98 0.0K
10:24 2,895.97 2,896.22 2,895.76 2,896.00 0.0K
10:25 2,896.05 2,896.78 2,896.05 2,896.69 0.0K
10:26 2,896.58 2,896.65 2,896.50 2,896.50 0.0K
10:27 2,896.47 2,896.57 2,895.23 2,895.30 0.0K
10:28 2,895.15 2,895.50 2,894.80 2,895.18 0.0K
10:29 2,895.12 2,895.26 2,894.95 2,895.01 0.0K
10:30 2,894.69 2,894.69 2,893.04 2,893.09 0.0K
10:31 2,893.15 2,893.60 2,892.81 2,892.81 0.0K
10:32 2,892.78 2,892.98 2,892.24 2,892.24 0.0K
10:33 2,892.19 2,892.29 2,891.37 2,891.57 0.0K
10:34 2,891.51 2,891.59 2,891.27 2,891.27 0.0K
10:35 2,891.32 2,891.95 2,891.32 2,891.95 0.0K
10:36 2,892.40 2,892.86 2,892.40 2,892.42 0.0K
10:37 2,892.23 2,892.81 2,892.23 2,892.76 0.0K
10:38 2,892.88 2,892.90 2,892.02 2,892.43 0.0K
10:39 2,892.43 2,892.98 2,892.43 2,892.75 0.0K
10:40 2,892.67 2,892.92 2,891.24 2,891.24 0.0K
10:41 2,891.27 2,891.27 2,890.69 2,890.82 0.0K
10:42 2,890.75 2,890.90 2,890.52 2,890.58 0.0K
10:43 2,890.34 2,890.51 2,889.81 2,889.91 0.0K
10:44 2,889.90 2,890.19 2,889.90 2,890.15 0.0K
10:45 2,890.18 2,891.13 2,890.16 2,890.69 0.0K
10:46 2,890.72 2,890.80 2,890.58 2,890.80 0.0K
10:47 2,890.72 2,890.93 2,890.61 2,890.61 0.0K
10:48 2,890.56 2,890.63 2,890.29 2,890.49 0.0K
10:49 2,890.40 2,890.81 2,890.40 2,890.53 0.0K
10:50 2,890.29 2,890.41 2,888.47 2,888.47 0.0K
10:51 2,888.58 2,888.58 2,887.22 2,887.22 0.0K
10:52 2,887.25 2,887.54 2,887.15 2,887.38 0.0K
10:53 2,887.40 2,887.41 2,886.86 2,887.08 0.0K
10:54 2,887.09 2,887.09 2,886.40 2,886.69 0.0K
10:55 2,886.69 2,886.69 2,885.21 2,885.24 0.0K
10:56 2,885.13 2,885.77 2,884.98 2,885.45 0.0K
10:57 2,885.52 2,885.56 2,885.32 2,885.46 0.0K
10:58 2,885.37 2,885.37 2,884.81 2,885.37 0.0K
10:59 2,885.40 2,885.57 2,885.31 2,885.47 0.0K
11:00 2,885.44 2,885.66 2,885.04 2,885.66 0.0K
11:01 2,885.73 2,887.89 2,885.73 2,887.89 0.0K
11:02 2,887.92 2,888.32 2,887.45 2,887.45 0.0K
11:03 2,887.42 2,887.48 2,885.75 2,885.75 0.0K
11:04 2,885.58 2,885.81 2,885.38 2,885.78 0.0K
11:05 2,885.84 2,885.84 2,885.47 2,885.49 0.0K
11:06 2,885.41 2,885.51 2,885.06 2,885.22 0.0K
11:07 2,885.23 2,885.69 2,885.05 2,885.53 0.0K
11:08 2,885.58 2,885.68 2,885.23 2,885.23 0.0K
11:09 2,885.26 2,885.26 2,884.58 2,884.75 0.0K
11:10 2,884.71 2,884.71 2,884.48 2,884.55 0.0K
11:11 2,884.41 2,884.41 2,883.29 2,883.37 0.0K
11:12 2,883.39 2,883.39 2,883.13 2,883.39 0.0K
11:13 2,883.46 2,883.97 2,883.46 2,883.74 0.0K
11:14 2,883.71 2,883.71 2,882.71 2,882.71 0.0K
11:15 2,882.72 2,883.68 2,882.53 2,883.67 0.0K
11:16 2,883.66 2,884.14 2,883.55 2,884.00 0.0K
11:17 2,884.02 2,884.40 2,884.02 2,884.40 0.0K
11:18 2,884.43 2,885.32 2,884.43 2,885.17 0.0K
11:19 2,885.16 2,885.22 2,884.37 2,884.37 0.0K
11:20 2,884.25 2,884.25 2,883.64 2,883.75 0.0K
11:21 2,883.76 2,883.78 2,883.43 2,883.43 0.0K
11:22 2,883.45 2,883.65 2,883.16 2,883.65 0.0K
11:23 2,883.62 2,884.04 2,883.62 2,884.04 0.0K
11:24 2,883.91 2,884.36 2,883.88 2,884.36 0.0K
11:25 2,884.51 2,884.72 2,884.31 2,884.71 0.0K
11:26 2,884.63 2,884.79 2,883.62 2,883.62 0.0K
11:27 2,883.51 2,883.61 2,883.07 2,883.30 0.0K
11:28 2,883.37 2,883.71 2,883.37 2,883.71 0.0K
11:29 2,883.75 2,884.03 2,883.12 2,883.29 0.0K
11:30 2,883.26 2,883.32 2,882.98 2,883.07 0.0K
11:31 2,883.01 2,883.01 2,882.62 2,883.00 0.0K
11:32 2,882.88 2,883.01 2,882.86 2,882.87 0.0K
11:33 2,883.03 2,883.40 2,882.63 2,882.70 0.0K
11:34 2,882.75 2,882.75 2,881.32 2,881.54 0.0K
11:35 2,881.47 2,881.47 2,881.00 2,881.13 0.0K
11:36 2,881.01 2,881.12 2,880.72 2,880.73 0.0K
11:37 2,880.75 2,881.24 2,880.67 2,881.16 0.0K
11:38 2,881.14 2,881.91 2,881.04 2,881.91 0.0K
11:39 2,881.95 2,882.04 2,881.91 2,881.91 0.0K
11:40 2,881.96 2,881.98 2,881.81 2,881.91 0.0K
11:41 2,881.85 2,881.85 2,881.65 2,881.69 0.0K
11:42 2,881.66 2,881.66 2,881.09 2,881.23 0.0K
11:43 2,881.14 2,881.18 2,880.94 2,881.02 0.0K
11:44 2,880.99 2,881.16 2,880.86 2,881.14 0.0K
11:45 2,881.19 2,881.56 2,881.15 2,881.56 0.0K
11:46 2,881.61 2,881.61 2,881.15 2,881.20 0.0K
11:47 2,881.14 2,881.31 2,881.03 2,881.31 0.0K
11:48 2,881.27 2,881.28 2,881.01 2,881.01 0.0K
11:49 2,881.04 2,881.15 2,880.75 2,881.15 0.0K
11:50 2,881.06 2,881.06 2,880.70 2,880.70 0.0K
11:51 2,880.37 2,880.50 2,880.24 2,880.33 0.0K
11:52 2,880.46 2,880.73 2,880.30 2,880.30 0.0K
11:53 2,880.30 2,880.50 2,880.14 2,880.45 0.0K
11:54 2,880.28 2,880.60 2,880.23 2,880.35 0.0K
11:55 2,880.43 2,880.43 2,879.90 2,879.95 0.0K
11:56 2,879.96 2,880.51 2,879.91 2,880.45 0.0K
11:57 2,880.50 2,880.63 2,880.44 2,880.45 0.0K
11:58 2,880.47 2,880.55 2,879.87 2,879.87 0.0K
11:59 2,879.94 2,880.21 2,879.88 2,880.12 0.0K
12:00 2,880.20 2,881.21 2,880.20 2,881.16 0.0K
12:01 2,881.21 2,881.37 2,881.09 2,881.37 0.0K
12:02 2,881.53 2,882.08 2,881.53 2,882.00 0.0K
12:03 2,882.04 2,882.04 2,881.58 2,881.87 0.0K
12:04 2,882.03 2,882.05 2,881.49 2,881.62 0.0K
12:05 2,881.56 2,881.56 2,880.93 2,881.02 0.0K
12:06 2,881.06 2,881.21 2,881.06 2,881.10 0.0K
12:07 2,881.01 2,881.01 2,880.72 2,880.76 0.0K
12:08 2,880.72 2,880.81 2,880.65 2,880.73 0.0K
12:09 2,880.68 2,881.87 2,880.68 2,881.87 0.0K
12:10 2,881.94 2,882.46 2,881.84 2,882.46 0.0K
12:11 2,882.48 2,882.55 2,882.41 2,882.49 0.0K
12:12 2,882.43 2,882.47 2,882.22 2,882.46 0.0K
12:13 2,882.27 2,882.27 2,882.05 2,882.25 0.0K
12:14 2,882.24 2,882.33 2,881.97 2,881.97 0.0K
12:15 2,881.87 2,881.96 2,881.39 2,881.39 0.0K
12:16 2,881.35 2,881.58 2,881.19 2,881.51 0.0K
12:17 2,881.62 2,882.51 2,881.56 2,882.50 0.0K
12:18 2,882.51 2,882.68 2,881.45 2,881.45 0.0K
12:19 2,881.38 2,881.38 2,880.77 2,880.77 0.0K
12:20 2,880.80 2,881.14 2,880.76 2,880.97 0.0K
12:21 2,881.00 2,881.17 2,880.93 2,881.17 0.0K
12:22 2,881.21 2,881.40 2,881.14 2,881.14 0.0K
12:23 2,881.13 2,881.17 2,880.97 2,881.10 0.0K
12:24 2,881.18 2,881.39 2,881.16 2,881.34 0.0K
12:25 2,881.26 2,881.51 2,881.19 2,881.50 0.0K
12:26 2,881.47 2,881.47 2,881.04 2,881.24 0.0K
12:27 2,881.16 2,881.29 2,880.90 2,880.90 0.0K
12:28 2,880.99 2,880.99 2,880.66 2,880.68 0.0K
12:29 2,880.76 2,880.86 2,880.40 2,880.83 0.0K
12:30 2,880.90 2,880.97 2,880.75 2,880.78 0.0K
12:31 2,880.74 2,881.01 2,880.74 2,881.01 0.0K
12:32 2,880.93 2,881.04 2,880.91 2,881.02 0.0K
12:33 2,881.08 2,881.82 2,881.03 2,881.82 0.0K
12:34 2,881.84 2,882.09 2,881.84 2,882.08 0.0K
12:35 2,882.14 2,882.36 2,882.14 2,882.19 0.0K
12:36 2,882.25 2,882.32 2,882.17 2,882.25 0.0K
12:37 2,882.26 2,882.30 2,881.98 2,882.30 0.0K
12:38 2,882.23 2,882.24 2,882.04 2,882.09 0.0K
12:39 2,881.96 2,882.10 2,881.91 2,882.09 0.0K
12:40 2,882.01 2,882.35 2,881.95 2,882.32 0.0K
12:41 2,882.31 2,882.31 2,881.74 2,881.83 0.0K
12:42 2,881.84 2,881.87 2,881.18 2,881.46 0.0K
12:43 2,881.40 2,881.60 2,881.32 2,881.60 0.0K
12:44 2,881.55 2,881.87 2,881.55 2,881.78 0.0K
12:45 2,881.83 2,882.30 2,881.82 2,882.26 0.0K
12:46 2,882.37 2,882.78 2,882.37 2,882.78 0.0K
12:47 2,882.77 2,883.28 2,882.77 2,883.28 0.0K
12:48 2,883.28 2,883.74 2,883.27 2,883.74 0.0K
12:49 2,883.80 2,884.13 2,883.75 2,883.85 0.0K
12:50 2,883.80 2,883.80 2,883.54 2,883.54 0.0K
12:51 2,883.52 2,883.73 2,883.39 2,883.73 0.0K
12:52 2,883.81 2,884.30 2,883.81 2,884.21 0.0K
12:53 2,884.26 2,884.43 2,884.19 2,884.37 0.0K
12:54 2,884.38 2,884.57 2,884.21 2,884.46 0.0K
12:55 2,884.73 2,884.76 2,884.30 2,884.30 0.0K
12:56 2,884.30 2,884.40 2,884.22 2,884.34 0.0K
12:57 2,884.39 2,884.43 2,884.10 2,884.10 0.0K
12:58 2,884.07 2,884.51 2,883.98 2,884.51 0.0K
12:59 2,884.71 2,884.71 2,884.36 2,884.36 0.0K
13:00 2,884.50 2,884.52 2,883.81 2,883.81 0.0K
13:01 2,883.67 2,883.69 2,883.40 2,883.40 0.0K
13:02 2,883.38 2,883.60 2,883.09 2,883.60 0.0K
13:03 2,883.57 2,883.57 2,883.26 2,883.42 0.0K
13:04 2,883.50 2,883.72 2,883.48 2,883.66 0.0K
13:05 2,883.62 2,884.21 2,883.43 2,884.05 0.0K
13:06 2,883.95 2,884.11 2,883.95 2,884.11 0.0K
13:07 2,884.12 2,884.14 2,883.68 2,883.77 0.0K
13:08 2,883.70 2,884.28 2,883.70 2,884.08 0.0K
13:09 2,884.19 2,884.78 2,884.19 2,884.59 0.0K
13:10 2,884.59 2,884.78 2,884.46 2,884.74 0.0K
13:11 2,884.69 2,884.87 2,884.59 2,884.87 0.0K
13:12 2,884.94 2,885.19 2,884.90 2,885.19 0.0K
13:13 2,885.27 2,885.86 2,885.27 2,885.72 0.0K
13:14 2,885.70 2,885.92 2,885.56 2,885.89 0.0K
13:15 2,885.83 2,886.32 2,885.74 2,886.20 0.0K
13:16 2,886.21 2,886.98 2,886.21 2,886.98 0.0K
13:17 2,886.92 2,887.58 2,886.92 2,887.58 0.0K
13:18 2,887.62 2,887.75 2,887.49 2,887.75 0.0K
13:19 2,888.14 2,888.24 2,888.01 2,888.24 0.0K
13:20 2,888.15 2,888.65 2,888.09 2,888.65 0.0K
13:21 2,888.64 2,888.77 2,888.51 2,888.77 0.0K
13:22 2,888.81 2,888.84 2,888.67 2,888.79 0.0K
13:23 2,888.70 2,888.96 2,888.70 2,888.96 0.0K
13:24 2,888.91 2,888.95 2,888.19 2,888.19 0.0K
13:25 2,888.17 2,888.21 2,888.04 2,888.16 0.0K
13:26 2,887.99 2,887.99 2,887.63 2,887.63 0.0K
13:27 2,887.65 2,887.78 2,887.51 2,887.51 0.0K
13:28 2,887.48 2,887.48 2,886.89 2,886.89 0.0K
13:29 2,886.84 2,887.09 2,886.80 2,887.09 0.0K
13:30 2,887.23 2,887.55 2,887.23 2,887.38 0.0K
13:31 2,887.44 2,887.67 2,887.44 2,887.64 0.0K
13:32 2,887.63 2,887.63 2,887.05 2,887.12 0.0K
13:33 2,887.02 2,887.15 2,886.73 2,887.15 0.0K
13:34 2,886.98 2,887.40 2,886.98 2,887.33 0.0K
13:35 2,887.28 2,887.57 2,887.10 2,887.57 0.0K
13:36 2,887.58 2,888.45 2,887.58 2,888.45 0.0K
13:37 2,888.40 2,888.72 2,888.40 2,888.55 0.0K
13:38 2,888.50 2,889.43 2,888.50 2,889.26 0.0K
13:39 2,889.33 2,889.33 2,888.83 2,888.97 0.0K
13:40 2,888.94 2,889.19 2,888.94 2,889.15 0.0K
13:41 2,889.13 2,889.34 2,889.13 2,889.30 0.0K
13:42 2,889.28 2,889.61 2,889.24 2,889.46 0.0K
13:43 2,889.50 2,890.60 2,889.50 2,890.60 0.0K
13:44 2,890.67 2,890.67 2,890.46 2,890.46 0.0K
13:45 2,890.58 2,891.18 2,890.58 2,891.18 0.0K
13:46 2,891.22 2,891.29 2,891.16 2,891.16 0.0K
13:47 2,891.12 2,891.53 2,891.12 2,891.53 0.0K
13:48 2,891.53 2,891.89 2,891.53 2,891.89 0.0K
13:49 2,891.90 2,892.05 2,891.90 2,891.96 0.0K
13:50 2,892.04 2,892.17 2,891.73 2,892.13 0.0K
13:51 2,892.16 2,892.67 2,892.07 2,892.61 0.0K
13:52 2,892.62 2,892.99 2,892.54 2,892.97 0.0K
13:53 2,893.10 2,893.12 2,892.69 2,892.79 0.0K
13:54 2,893.01 2,893.50 2,892.95 2,893.34 0.0K
13:55 2,893.47 2,893.75 2,893.21 2,893.34 0.0K
13:56 2,893.47 2,893.99 2,893.33 2,893.94 0.0K
13:57 2,893.85 2,894.14 2,893.74 2,894.14 0.0K
13:58 2,894.13 2,894.38 2,894.09 2,894.28 0.0K
13:59 2,894.31 2,894.37 2,894.13 2,894.16 0.0K
14:00 2,894.00 2,894.10 2,892.90 2,893.30 0.0K
14:01 2,893.24 2,893.24 2,893.00 2,893.06 0.0K
14:02 2,893.04 2,893.61 2,893.04 2,893.61 0.0K
14:03 2,893.62 2,893.68 2,893.36 2,893.36 0.0K
14:04 2,893.43 2,893.49 2,892.88 2,893.01 0.0K
14:05 2,893.02 2,893.20 2,892.91 2,893.11 0.0K
14:06 2,893.13 2,893.35 2,892.85 2,893.01 0.0K
14:07 2,892.98 2,893.07 2,892.73 2,892.73 0.0K
14:08 2,892.66 2,892.68 2,892.29 2,892.29 0.0K
14:09 2,892.22 2,892.36 2,891.53 2,891.53 0.0K
14:10 2,891.56 2,891.67 2,891.34 2,891.43 0.0K
14:11 2,891.41 2,891.41 2,891.20 2,891.20 0.0K
14:12 2,891.15 2,891.36 2,890.89 2,890.89 0.0K
14:13 2,890.87 2,890.87 2,890.14 2,890.23 0.0K
14:14 2,890.26 2,890.44 2,889.87 2,889.93 0.0K
14:15 2,890.17 2,891.45 2,889.64 2,891.45 0.0K
14:16 2,891.49 2,891.56 2,891.30 2,891.31 0.0K
14:17 2,891.23 2,891.23 2,890.43 2,890.52 0.0K
14:18 2,890.40 2,890.40 2,890.10 2,890.27 0.0K
14:19 2,890.32 2,890.37 2,890.10 2,890.31 0.0K
14:20 2,890.28 2,890.36 2,889.92 2,890.04 0.0K
14:21 2,889.95 2,889.95 2,889.69 2,889.79 0.0K
14:22 2,889.73 2,889.73 2,888.67 2,888.67 0.0K
14:23 2,888.72 2,889.32 2,888.72 2,889.32 0.0K
14:24 2,889.34 2,889.78 2,889.34 2,889.60 0.0K
14:25 2,889.72 2,890.35 2,889.72 2,890.35 0.0K
14:26 2,890.34 2,890.72 2,890.06 2,890.46 0.0K
14:27 2,890.49 2,890.71 2,890.38 2,890.66 0.0K
14:28 2,890.67 2,891.24 2,890.67 2,891.24 0.0K
14:29 2,891.22 2,891.32 2,891.08 2,891.30 0.0K
14:30 2,891.42 2,891.42 2,890.75 2,890.75 0.0K
14:31 2,890.66 2,890.66 2,890.15 2,890.15 0.0K
14:32 2,890.21 2,890.21 2,888.89 2,888.89 0.0K
14:33 2,888.79 2,888.79 2,888.34 2,888.57 0.0K
14:34 2,888.52 2,889.32 2,888.52 2,889.19 0.0K
14:35 2,889.05 2,889.15 2,888.43 2,888.49 0.0K
14:36 2,888.44 2,888.44 2,887.42 2,887.42 0.0K
14:37 2,887.47 2,887.96 2,887.47 2,887.96 0.0K
14:38 2,887.92 2,887.92 2,887.12 2,887.24 0.0K
14:39 2,887.30 2,887.30 2,886.34 2,886.40 0.0K
14:40 2,886.44 2,886.87 2,886.44 2,886.84 0.0K
14:41 2,886.81 2,887.28 2,886.77 2,887.28 0.0K
14:42 2,887.37 2,887.37 2,887.18 2,887.18 0.0K
14:43 2,887.09 2,887.29 2,886.35 2,886.41 0.0K
14:44 2,886.35 2,887.05 2,886.32 2,887.05 0.0K
14:45 2,887.19 2,887.33 2,887.09 2,887.16 0.0K
14:46 2,887.17 2,887.98 2,887.17 2,887.94 0.0K
14:47 2,888.00 2,888.00 2,887.76 2,887.78 0.0K
14:48 2,887.38 2,887.65 2,887.38 2,887.38 0.0K
14:49 2,887.47 2,887.59 2,887.38 2,887.59 0.0K
14:50 2,887.53 2,887.73 2,887.45 2,887.73 0.0K
14:51 2,887.68 2,887.93 2,887.67 2,887.86 0.0K
14:52 2,887.81 2,887.90 2,887.39 2,887.40 0.0K
14:53 2,887.35 2,887.44 2,887.15 2,887.42 0.0K
14:54 2,887.51 2,887.51 2,887.30 2,887.30 0.0K
14:55 2,887.36 2,887.36 2,886.13 2,886.20 0.0K
14:56 2,886.26 2,886.54 2,886.21 2,886.32 0.0K
14:57 2,886.31 2,886.36 2,885.69 2,885.85 0.0K
14:58 2,885.86 2,885.87 2,885.18 2,885.18 0.0K
14:59 2,885.23 2,885.35 2,884.75 2,884.75 0.0K
15:00 2,884.73 2,884.73 2,883.87 2,883.99 0.0K
15:01 2,883.92 2,884.06 2,882.02 2,882.04 0.0K
15:02 2,881.90 2,881.90 2,880.55 2,880.69 0.0K
15:03 2,880.99 2,880.99 2,878.75 2,879.15 0.0K
15:04 2,879.09 2,881.07 2,879.09 2,881.03 0.0K
15:05 2,881.14 2,881.57 2,881.07 2,881.29 0.0K
15:06 2,881.22 2,881.30 2,880.36 2,880.36 0.0K
15:07 2,880.35 2,881.23 2,880.35 2,881.23 0.0K
15:08 2,881.24 2,882.42 2,881.16 2,882.42 0.0K
15:09 2,882.40 2,882.40 2,881.97 2,882.08 0.0K
15:10 2,882.17 2,882.24 2,881.58 2,881.71 0.0K
15:11 2,881.75 2,881.84 2,881.27 2,881.66 0.0K
15:12 2,881.81 2,881.95 2,881.80 2,881.80 0.0K
15:13 2,881.74 2,881.74 2,881.45 2,881.72 0.0K
15:14 2,881.73 2,882.13 2,881.72 2,881.72 0.0K
15:15 2,881.62 2,881.83 2,881.45 2,881.61 0.0K
15:16 2,881.63 2,881.63 2,881.27 2,881.42 0.0K
15:17 2,881.47 2,881.47 2,881.01 2,881.03 0.0K
15:18 2,880.99 2,880.99 2,880.33 2,880.33 0.0K
15:19 2,880.03 2,880.03 2,878.89 2,879.02 0.0K
15:20 2,878.83 2,880.27 2,878.81 2,880.27 0.0K
15:21 2,880.31 2,880.42 2,880.00 2,880.10 0.0K
15:22 2,880.10 2,880.43 2,879.98 2,880.42 0.0K
15:23 2,880.44 2,881.61 2,880.44 2,881.57 0.0K
15:24 2,881.56 2,881.61 2,881.12 2,881.56 0.0K
15:25 2,881.64 2,881.71 2,881.30 2,881.38 0.0K
15:26 2,881.40 2,881.63 2,880.07 2,880.07 0.0K
15:27 2,879.99 2,879.99 2,878.94 2,879.09 0.0K
15:28 2,878.97 2,879.21 2,878.97 2,879.00 0.0K
15:29 2,879.01 2,879.42 2,879.00 2,879.38 0.0K
15:30 2,879.26 2,879.26 2,878.16 2,878.30 0.0K
15:31 2,878.39 2,878.68 2,876.94 2,876.94 0.0K
15:32 2,877.08 2,877.08 2,876.66 2,876.95 0.0K
15:33 2,876.49 2,876.49 2,875.88 2,875.94 0.0K
15:34 2,875.86 2,877.03 2,875.80 2,877.03 0.0K
15:35 2,877.06 2,877.06 2,876.63 2,876.63 0.0K
15:36 2,876.75 2,876.75 2,876.33 2,876.63 0.0K
15:37 2,876.39 2,876.40 2,875.43 2,875.43 0.0K
15:38 2,875.35 2,875.46 2,875.05 2,875.33 0.0K
15:39 2,875.39 2,875.78 2,875.10 2,875.74 0.0K
15:40 2,875.81 2,876.32 2,874.96 2,874.96 0.0K
15:41 2,874.91 2,874.91 2,872.19 2,872.20 0.0K
15:42 2,871.94 2,872.42 2,871.75 2,872.42 0.0K
15:43 2,872.44 2,873.88 2,872.42 2,873.09 0.0K
15:44 2,873.04 2,873.27 2,872.77 2,873.13 0.0K
15:45 2,873.11 2,873.11 2,872.06 2,872.06 0.0K
15:46 2,872.07 2,872.35 2,872.02 2,872.14 0.0K
15:47 2,872.26 2,872.52 2,872.06 2,872.52 0.0K
15:48 2,872.72 2,873.52 2,872.72 2,873.52 0.0K
15:49 2,873.61 2,873.85 2,873.13 2,873.24 0.0K
15:50 2,873.30 2,873.48 2,873.25 2,873.48 0.0K
15:51 2,873.53 2,873.80 2,873.35 2,873.78 0.0K
15:52 2,873.82 2,873.82 2,873.28 2,873.37 0.0K
15:53 2,873.41 2,873.64 2,873.35 2,873.43 0.0K
15:54 2,873.47 2,873.48 2,872.66 2,872.69 0.0K
15:55 2,872.80 2,872.80 2,872.42 2,872.74 0.0K
15:56 2,872.74 2,873.10 2,872.69 2,873.03 0.0K
15:57 2,873.12 2,873.64 2,873.12 2,873.64 0.0K
15:58 2,873.65 2,873.83 2,873.48 2,873.57 0.0K
15:59 2,873.56 2,873.89 2,873.38 2,873.89 0.0K
16:00 2,874.14 2,874.15 2,871.98 2,872.29 0.0K
16:01 2,872.32 2,873.05 2,871.60 2,871.73 0.0K
16:02 2,871.65 2,871.65 2,871.11 2,871.32 0.0K
16:03 2,871.26 2,871.51 2,871.07 2,871.12 0.0K
16:04 2,871.07 2,871.31 2,870.69 2,870.74 0.0K
16:05 2,870.80 2,871.32 2,870.80 2,871.22 0.0K
16:06 2,871.23 2,871.36 2,870.70 2,871.12 0.0K
16:07 2,871.14 2,871.17 2,869.98 2,870.30 0.0K
16:08 2,870.49 2,871.44 2,870.49 2,871.04 0.0K
16:09 2,871.17 2,871.21 2,870.79 2,871.20 0.0K
16:10 2,871.26 2,871.41 2,871.01 2,871.41 0.0K
16:11 2,871.48 2,872.63 2,871.46 2,872.53 0.0K
16:12 2,872.59 2,873.34 2,872.59 2,873.21 0.0K
16:13 2,873.18 2,874.24 2,873.18 2,874.19 0.0K
16:14 2,874.27 2,874.81 2,874.22 2,874.81 0.0K
16:15 2,874.82 2,875.23 2,874.77 2,874.77 0.0K
16:16 2,874.57 2,874.94 2,874.57 2,874.89 0.0K
16:17 2,874.96 2,876.00 2,874.94 2,876.00 0.0K
16:18 2,876.30 2,876.57 2,876.13 2,876.51 0.0K
16:19 2,876.49 2,876.70 2,876.49 2,876.67 0.0K
16:20 2,876.54 2,877.03 2,876.28 2,877.03 0.0K
16:21 2,877.34 2,878.00 2,877.34 2,878.00 0.0K
16:22 2,878.01 2,878.21 2,877.78 2,878.11 0.0K
16:23 2,878.13 2,879.16 2,878.13 2,879.09 0.0K
16:24 2,879.22 2,879.22 2,878.63 2,878.63 0.0K
16:25 2,878.33 2,878.63 2,878.15 2,878.42 0.0K
16:26 2,878.39 2,878.40 2,877.68 2,877.68 0.0K
16:27 2,878.39 2,878.56 2,878.11 2,878.34 0.0K
16:28 2,878.37 2,879.08 2,878.37 2,879.08 0.0K
16:29 2,878.99 2,879.29 2,878.89 2,879.19 0.0K
16:30 2,880.47 2,880.47 2,879.56 2,880.40 0.0K
16:31 2,880.40 2,880.55 2,880.01 2,880.01 0.0K
16:32 2,880.06 2,880.14 2,880.03 2,880.11 0.0K
16:33 2,880.20 2,880.20 2,879.92 2,879.97 0.0K
16:34 2,880.04 2,880.07 2,879.80 2,879.86 0.0K
16:35 2,879.78 2,879.82 2,879.41 2,879.60 0.0K
16:36 2,879.54 2,880.47 2,879.54 2,880.40 0.0K
16:37 2,880.44 2,880.44 2,879.32 2,879.57 0.0K
16:38 2,879.55 2,880.57 2,879.55 2,880.57 0.0K
16:39 2,880.53 2,880.86 2,880.53 2,880.86 0.0K
16:40 2,881.00 2,881.00 2,880.20 2,880.29 0.0K
16:41 2,880.28 2,880.53 2,880.23 2,880.47 0.0K
16:42 2,880.38 2,880.75 2,880.38 2,880.64 0.0K
16:43 2,880.68 2,881.21 2,880.59 2,881.21 0.0K
16:44 2,881.17 2,881.17 2,880.76 2,880.91 0.0K
16:45 2,880.92 2,881.24 2,880.77 2,880.77 0.0K
16:46 2,880.91 2,880.99 2,880.79 2,880.96 0.0K
16:47 2,880.99 2,881.03 2,880.84 2,881.03 0.0K
16:48 2,881.07 2,881.07 2,879.45 2,879.45 0.0K
16:49 2,879.46 2,879.50 2,879.22 2,879.40 0.0K
16:50 2,879.45 2,879.45 2,878.37 2,878.37 0.0K
16:51 2,878.42 2,878.42 2,878.14 2,878.14 0.0K
16:52 2,878.22 2,878.55 2,878.22 2,878.33 0.0K
16:53 2,878.44 2,878.50 2,878.11 2,878.26 0.0K
16:54 2,878.26 2,878.56 2,877.91 2,878.56 0.0K
16:55 2,878.61 2,878.68 2,878.44 2,878.60 0.0K
16:56 2,878.64 2,879.12 2,878.61 2,879.10 0.0K
16:57 2,879.17 2,879.55 2,879.17 2,879.47 0.0K
16:58 2,879.44 2,879.44 2,878.83 2,878.95 0.0K
16:59 2,879.01 2,879.14 2,878.52 2,878.79 0.0K
17:00 2,878.87 2,879.00 2,878.05 2,878.05 0.0K
17:01 2,878.01 2,878.01 2,877.01 2,877.55 0.0K
17:02 2,877.61 2,877.68 2,876.57 2,876.62 0.0K
17:03 2,876.58 2,877.04 2,876.53 2,876.83 0.0K
17:04 2,876.77 2,876.98 2,876.44 2,876.45 0.0K
17:05 2,876.51 2,876.51 2,876.00 2,876.28 0.0K
17:06 2,876.34 2,876.68 2,876.24 2,876.68 0.0K
17:07 2,876.96 2,877.26 2,876.86 2,877.24 0.0K
17:08 2,877.21 2,877.21 2,876.43 2,876.66 0.0K
17:09 2,876.72 2,877.54 2,876.61 2,877.51 0.0K
17:10 2,877.49 2,878.01 2,877.49 2,878.01 0.0K
17:11 2,878.03 2,878.42 2,877.60 2,877.85 0.0K
17:12 2,877.86 2,877.86 2,877.63 2,877.63 0.0K
17:13 2,877.48 2,877.48 2,876.64 2,876.65 0.0K
17:14 2,876.51 2,877.42 2,876.43 2,877.37 0.0K
17:15 2,877.34 2,878.44 2,876.86 2,878.40 0.0K
17:16 2,878.43 2,878.53 2,878.14 2,878.24 0.0K
17:17 2,878.29 2,878.40 2,877.88 2,878.11 0.0K
17:18 2,878.21 2,879.02 2,878.08 2,879.02 0.0K
17:19 2,879.01 2,879.33 2,878.78 2,879.30 0.0K
17:20 2,880.12 2,880.12 2,879.70 2,880.11 0.0K
17:21 2,880.03 2,880.85 2,879.46 2,879.48 0.0K
17:22 2,879.39 2,879.39 2,878.86 2,879.11 0.0K
17:23 2,879.06 2,879.06 2,877.98 2,878.44 0.0K
17:24 2,878.33 2,878.67 2,878.28 2,878.59 0.0K
17:25 2,878.74 2,878.74 2,878.74 2,878.74 0.0K
17:29 2,878.65 2,878.65 2,876.91 2,876.91 0.0K
17:30 2,876.91 2,876.91 2,876.91 2,876.91 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음