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 2,905.19 2,905.90 2,904.47 2,905.58 0.0K
09:01 2,905.21 2,905.21 2,901.33 2,902.06 0.0K
09:02 2,901.67 2,901.67 2,900.35 2,900.43 0.0K
09:03 2,900.55 2,900.57 2,896.34 2,896.90 0.0K
09:04 2,896.70 2,897.87 2,896.70 2,897.14 0.0K
09:05 2,897.65 2,897.85 2,896.99 2,897.01 0.0K
09:06 2,897.59 2,897.59 2,895.12 2,895.62 0.0K
09:07 2,895.68 2,897.50 2,895.66 2,897.19 0.0K
09:08 2,897.23 2,897.78 2,896.39 2,897.75 0.0K
09:09 2,897.89 2,898.01 2,894.92 2,895.07 0.0K
09:10 2,894.88 2,895.34 2,894.31 2,895.30 0.0K
09:11 2,895.56 2,896.01 2,895.00 2,896.01 0.0K
09:12 2,896.11 2,896.48 2,895.18 2,895.35 0.0K
09:13 2,895.32 2,895.37 2,893.69 2,893.85 0.0K
09:14 2,893.71 2,893.74 2,892.59 2,893.21 0.0K
09:15 2,893.34 2,894.51 2,893.34 2,894.51 0.0K
09:16 2,894.43 2,894.62 2,893.38 2,893.79 0.0K
09:17 2,893.94 2,895.03 2,893.88 2,894.72 0.0K
09:18 2,894.66 2,896.20 2,894.66 2,896.06 0.0K
09:19 2,896.07 2,896.08 2,895.67 2,895.86 0.0K
09:20 2,896.10 2,897.85 2,896.09 2,897.77 0.0K
09:21 2,897.96 2,898.49 2,897.27 2,897.27 0.0K
09:22 2,897.21 2,897.21 2,894.66 2,894.75 0.0K
09:23 2,894.75 2,895.37 2,894.31 2,895.28 0.0K
09:24 2,895.46 2,896.26 2,895.34 2,896.05 0.0K
09:25 2,896.02 2,896.09 2,894.02 2,894.02 0.0K
09:26 2,893.92 2,893.97 2,892.88 2,892.94 0.0K
09:27 2,892.79 2,892.98 2,892.28 2,892.98 0.0K
09:28 2,893.00 2,893.86 2,892.97 2,893.24 0.0K
09:29 2,893.07 2,893.27 2,892.46 2,892.65 0.0K
09:30 2,892.63 2,893.24 2,892.63 2,893.08 0.0K
09:31 2,893.05 2,893.10 2,892.41 2,892.41 0.0K
09:32 2,892.51 2,892.51 2,891.80 2,892.07 0.0K
09:33 2,892.23 2,893.65 2,892.23 2,893.57 0.0K
09:34 2,893.62 2,894.06 2,893.34 2,894.06 0.0K
09:35 2,894.10 2,894.27 2,893.78 2,893.80 0.0K
09:36 2,893.78 2,893.78 2,893.10 2,893.51 0.0K
09:37 2,893.51 2,893.54 2,892.84 2,893.22 0.0K
09:38 2,893.39 2,894.09 2,893.37 2,894.08 0.0K
09:39 2,894.04 2,895.02 2,894.04 2,895.02 0.0K
09:40 2,894.97 2,894.97 2,894.29 2,894.60 0.0K
09:41 2,894.52 2,894.92 2,894.52 2,894.92 0.0K
09:42 2,894.88 2,894.88 2,894.23 2,894.25 0.0K
09:43 2,894.20 2,894.34 2,893.83 2,894.17 0.0K
09:44 2,894.17 2,894.63 2,893.94 2,893.94 0.0K
09:45 2,893.91 2,894.25 2,893.53 2,894.08 0.0K
09:46 2,894.10 2,895.14 2,894.02 2,895.14 0.0K
09:47 2,895.46 2,896.82 2,895.46 2,896.82 0.0K
09:48 2,896.80 2,896.84 2,895.85 2,895.87 0.0K
09:49 2,895.85 2,897.73 2,895.84 2,897.73 0.0K
09:50 2,897.79 2,897.79 2,896.91 2,897.12 0.0K
09:51 2,896.51 2,896.62 2,895.77 2,896.32 0.0K
09:52 2,896.69 2,896.69 2,895.62 2,895.62 0.0K
09:53 2,895.88 2,896.05 2,895.00 2,895.27 0.0K
09:54 2,895.31 2,895.56 2,894.96 2,894.96 0.0K
09:55 2,894.83 2,895.12 2,894.56 2,894.63 0.0K
09:56 2,894.67 2,895.23 2,894.59 2,894.59 0.0K
09:57 2,894.68 2,895.20 2,894.56 2,895.17 0.0K
09:58 2,895.59 2,896.07 2,895.59 2,896.02 0.0K
09:59 2,895.98 2,896.02 2,895.70 2,895.99 0.0K
10:00 2,895.95 2,896.41 2,894.86 2,895.06 0.0K
10:01 2,894.90 2,894.90 2,894.54 2,894.58 0.0K
10:02 2,894.64 2,894.64 2,893.38 2,893.38 0.0K
10:03 2,893.23 2,893.43 2,893.13 2,893.27 0.0K
10:04 2,893.39 2,893.55 2,893.11 2,893.39 0.0K
10:05 2,893.28 2,895.32 2,893.27 2,895.32 0.0K
10:06 2,895.35 2,897.04 2,895.35 2,897.04 0.0K
10:07 2,897.25 2,897.50 2,896.62 2,896.62 0.0K
10:08 2,896.49 2,896.87 2,896.36 2,896.87 0.0K
10:09 2,896.96 2,897.02 2,896.22 2,896.22 0.0K
10:10 2,896.21 2,896.97 2,896.10 2,896.76 0.0K
10:11 2,896.67 2,897.96 2,896.67 2,897.90 0.0K
10:12 2,897.94 2,898.52 2,897.94 2,898.24 0.0K
10:13 2,898.35 2,898.58 2,898.28 2,898.46 0.0K
10:14 2,898.47 2,898.47 2,897.00 2,897.00 0.0K
10:15 2,897.02 2,897.02 2,895.56 2,895.63 0.0K
10:16 2,895.30 2,895.54 2,894.37 2,894.60 0.0K
10:17 2,894.68 2,895.23 2,894.60 2,895.23 0.0K
10:18 2,895.31 2,896.77 2,895.31 2,896.77 0.0K
10:19 2,896.72 2,896.81 2,896.59 2,896.79 0.0K
10:20 2,896.78 2,896.98 2,895.91 2,896.15 0.0K
10:21 2,896.17 2,896.17 2,895.67 2,895.67 0.0K
10:22 2,895.70 2,895.80 2,895.45 2,895.78 0.0K
10:23 2,895.97 2,896.23 2,895.90 2,895.90 0.0K
10:24 2,896.02 2,896.67 2,896.02 2,896.61 0.0K
10:25 2,896.67 2,897.31 2,896.65 2,897.22 0.0K
10:26 2,897.27 2,897.27 2,896.33 2,896.46 0.0K
10:27 2,896.49 2,897.14 2,896.37 2,897.14 0.0K
10:28 2,897.32 2,897.39 2,897.02 2,897.11 0.0K
10:29 2,897.10 2,897.10 2,896.10 2,896.10 0.0K
10:30 2,895.97 2,896.78 2,895.97 2,896.78 0.0K
10:31 2,896.88 2,897.43 2,896.80 2,897.43 0.0K
10:32 2,897.61 2,897.77 2,897.26 2,897.55 0.0K
10:33 2,897.54 2,897.87 2,897.51 2,897.78 0.0K
10:34 2,897.91 2,897.91 2,897.62 2,897.78 0.0K
10:35 2,897.80 2,897.80 2,897.23 2,897.56 0.0K
10:36 2,897.61 2,898.07 2,897.60 2,897.99 0.0K
10:37 2,898.07 2,898.57 2,897.85 2,898.55 0.0K
10:38 2,898.55 2,899.17 2,898.52 2,899.17 0.0K
10:39 2,898.83 2,898.98 2,898.19 2,898.19 0.0K
10:40 2,898.15 2,898.30 2,897.65 2,897.73 0.0K
10:41 2,897.76 2,898.02 2,897.53 2,898.00 0.0K
10:42 2,898.04 2,898.31 2,897.72 2,898.08 0.0K
10:43 2,897.97 2,897.97 2,897.72 2,897.78 0.0K
10:44 2,897.79 2,897.79 2,896.39 2,896.45 0.0K
10:45 2,896.38 2,897.07 2,896.31 2,897.01 0.0K
10:46 2,897.10 2,897.16 2,896.38 2,896.53 0.0K
10:47 2,896.47 2,896.47 2,896.08 2,896.26 0.0K
10:48 2,896.29 2,896.75 2,896.14 2,896.75 0.0K
10:49 2,896.80 2,897.59 2,896.75 2,897.59 0.0K
10:50 2,897.77 2,898.24 2,897.77 2,898.24 0.0K
10:51 2,898.20 2,898.20 2,896.36 2,896.58 0.0K
10:52 2,896.64 2,896.69 2,895.56 2,895.63 0.0K
10:53 2,895.71 2,895.71 2,895.29 2,895.48 0.0K
10:54 2,895.53 2,895.53 2,894.74 2,894.80 0.0K
10:55 2,894.76 2,896.65 2,894.76 2,896.65 0.0K
10:56 2,896.73 2,897.04 2,896.73 2,897.04 0.0K
10:57 2,896.94 2,897.13 2,896.63 2,896.83 0.0K
10:58 2,896.87 2,896.88 2,896.28 2,896.36 0.0K
10:59 2,896.19 2,896.49 2,895.98 2,896.08 0.0K
11:00 2,895.55 2,895.55 2,894.96 2,895.19 0.0K
11:01 2,895.16 2,895.16 2,894.43 2,895.02 0.0K
11:02 2,895.07 2,896.36 2,895.07 2,896.29 0.0K
11:03 2,896.36 2,896.74 2,896.18 2,896.74 0.0K
11:04 2,896.72 2,896.72 2,895.46 2,895.46 0.0K
11:05 2,895.45 2,895.89 2,895.45 2,895.84 0.0K
11:06 2,895.92 2,896.12 2,895.92 2,896.09 0.0K
11:07 2,896.15 2,896.59 2,896.15 2,896.46 0.0K
11:08 2,896.28 2,896.43 2,896.14 2,896.33 0.0K
11:09 2,896.39 2,896.43 2,895.95 2,895.95 0.0K
11:10 2,895.91 2,895.93 2,895.50 2,895.90 0.0K
11:11 2,895.97 2,896.39 2,895.92 2,896.39 0.0K
11:12 2,896.37 2,896.76 2,896.37 2,896.76 0.0K
11:13 2,896.80 2,897.19 2,896.80 2,897.19 0.0K
11:14 2,897.14 2,897.91 2,897.13 2,897.91 0.0K
11:15 2,897.93 2,898.39 2,897.85 2,897.92 0.0K
11:16 2,897.98 2,898.48 2,897.82 2,898.35 0.0K
11:17 2,898.23 2,898.59 2,898.02 2,898.59 0.0K
11:18 2,898.48 2,899.42 2,898.48 2,899.41 0.0K
11:19 2,899.50 2,899.80 2,899.50 2,899.65 0.0K
11:20 2,899.56 2,899.56 2,898.23 2,898.44 0.0K
11:21 2,898.54 2,898.55 2,897.26 2,897.30 0.0K
11:22 2,897.37 2,897.40 2,896.90 2,896.98 0.0K
11:23 2,897.02 2,897.15 2,896.80 2,896.91 0.0K
11:24 2,896.93 2,897.35 2,896.93 2,897.35 0.0K
11:25 2,897.37 2,897.37 2,896.88 2,897.34 0.0K
11:26 2,897.57 2,897.61 2,897.08 2,897.45 0.0K
11:27 2,897.63 2,897.96 2,897.63 2,897.90 0.0K
11:28 2,898.00 2,898.46 2,897.96 2,898.33 0.0K
11:29 2,898.28 2,898.28 2,897.80 2,897.86 0.0K
11:30 2,897.77 2,897.88 2,897.30 2,897.40 0.0K
11:31 2,897.42 2,898.17 2,897.42 2,898.17 0.0K
11:32 2,898.05 2,898.35 2,897.79 2,897.92 0.0K
11:33 2,897.88 2,897.97 2,897.57 2,897.76 0.0K
11:34 2,897.74 2,897.95 2,897.49 2,897.83 0.0K
11:35 2,897.80 2,897.89 2,897.58 2,897.68 0.0K
11:36 2,897.69 2,897.74 2,897.52 2,897.68 0.0K
11:37 2,897.55 2,897.64 2,896.17 2,896.23 0.0K
11:38 2,896.26 2,896.27 2,896.13 2,896.13 0.0K
11:39 2,896.10 2,896.10 2,895.74 2,895.74 0.0K
11:40 2,895.76 2,895.76 2,895.18 2,895.33 0.0K
11:41 2,895.40 2,895.79 2,895.23 2,895.69 0.0K
11:42 2,895.80 2,896.16 2,895.08 2,895.08 0.0K
11:43 2,894.92 2,894.93 2,894.78 2,894.83 0.0K
11:44 2,894.90 2,894.97 2,894.77 2,894.90 0.0K
11:45 2,895.00 2,895.66 2,895.00 2,895.61 0.0K
11:46 2,895.60 2,895.68 2,895.42 2,895.68 0.0K
11:47 2,895.63 2,895.71 2,895.45 2,895.61 0.0K
11:48 2,895.59 2,895.84 2,895.28 2,895.40 0.0K
11:49 2,895.50 2,895.93 2,895.47 2,895.93 0.0K
11:50 2,895.95 2,895.95 2,895.59 2,895.63 0.0K
11:51 2,895.54 2,895.54 2,895.17 2,895.46 0.0K
11:52 2,895.46 2,895.46 2,895.18 2,895.28 0.0K
11:53 2,895.26 2,895.26 2,895.02 2,895.25 0.0K
11:54 2,895.26 2,895.37 2,895.19 2,895.19 0.0K
11:55 2,895.21 2,895.60 2,895.21 2,895.57 0.0K
11:56 2,895.70 2,895.94 2,895.53 2,895.53 0.0K
11:57 2,895.60 2,896.01 2,895.52 2,896.01 0.0K
11:58 2,895.89 2,895.89 2,895.70 2,895.83 0.0K
11:59 2,895.87 2,896.03 2,895.82 2,896.00 0.0K
12:00 2,896.02 2,896.14 2,895.85 2,895.85 0.0K
12:01 2,895.80 2,895.96 2,895.53 2,895.53 0.0K
12:02 2,895.52 2,895.57 2,894.84 2,894.84 0.0K
12:03 2,894.85 2,895.46 2,894.85 2,895.43 0.0K
12:04 2,895.42 2,895.75 2,895.30 2,895.66 0.0K
12:05 2,895.74 2,896.11 2,895.70 2,896.02 0.0K
12:06 2,896.07 2,896.24 2,896.04 2,896.17 0.0K
12:07 2,896.28 2,896.36 2,896.20 2,896.25 0.0K
12:08 2,896.15 2,896.15 2,895.80 2,895.80 0.0K
12:09 2,895.75 2,896.28 2,895.75 2,896.28 0.0K
12:10 2,896.25 2,896.43 2,896.10 2,896.36 0.0K
12:11 2,896.27 2,896.63 2,896.27 2,896.46 0.0K
12:12 2,896.43 2,896.43 2,896.13 2,896.13 0.0K
12:13 2,896.08 2,896.10 2,895.80 2,896.10 0.0K
12:14 2,896.10 2,896.19 2,895.98 2,896.16 0.0K
12:15 2,896.19 2,896.73 2,896.19 2,896.73 0.0K
12:16 2,896.79 2,896.99 2,896.49 2,896.49 0.0K
12:17 2,896.46 2,896.60 2,896.41 2,896.50 0.0K
12:18 2,896.47 2,896.82 2,896.44 2,896.59 0.0K
12:19 2,896.43 2,896.69 2,896.43 2,896.69 0.0K
12:20 2,896.66 2,896.66 2,896.37 2,896.56 0.0K
12:21 2,896.52 2,896.57 2,896.33 2,896.52 0.0K
12:22 2,896.57 2,896.57 2,896.19 2,896.19 0.0K
12:23 2,896.16 2,896.16 2,895.91 2,896.06 0.0K
12:24 2,896.11 2,896.11 2,895.95 2,896.02 0.0K
12:25 2,896.03 2,896.07 2,895.78 2,895.80 0.0K
12:26 2,895.77 2,895.77 2,895.48 2,895.49 0.0K
12:27 2,895.62 2,896.06 2,895.62 2,896.01 0.0K
12:28 2,895.93 2,895.93 2,895.27 2,895.27 0.0K
12:29 2,895.25 2,895.44 2,894.90 2,894.90 0.0K
12:30 2,894.90 2,895.01 2,894.61 2,894.78 0.0K
12:31 2,894.89 2,895.41 2,894.72 2,894.72 0.0K
12:32 2,894.34 2,894.34 2,893.96 2,894.15 0.0K
12:33 2,894.21 2,894.21 2,892.91 2,892.91 0.0K
12:34 2,892.93 2,893.03 2,892.62 2,893.03 0.0K
12:35 2,893.02 2,893.44 2,892.85 2,893.29 0.0K
12:36 2,893.33 2,893.37 2,892.90 2,892.96 0.0K
12:37 2,892.97 2,893.07 2,892.76 2,892.76 0.0K
12:38 2,892.68 2,892.74 2,892.37 2,892.38 0.0K
12:39 2,892.19 2,892.26 2,891.95 2,892.26 0.0K
12:40 2,892.30 2,892.79 2,892.30 2,892.75 0.0K
12:41 2,892.76 2,892.98 2,892.76 2,892.94 0.0K
12:42 2,892.89 2,892.89 2,892.62 2,892.70 0.0K
12:43 2,892.75 2,893.47 2,892.71 2,893.47 0.0K
12:44 2,893.53 2,893.66 2,893.43 2,893.52 0.0K
12:45 2,893.55 2,894.10 2,893.39 2,894.10 0.0K
12:46 2,894.12 2,894.25 2,893.92 2,893.92 0.0K
12:47 2,893.84 2,893.84 2,893.46 2,893.71 0.0K
12:48 2,893.75 2,894.25 2,893.75 2,894.25 0.0K
12:49 2,894.19 2,894.43 2,893.97 2,894.00 0.0K
12:50 2,894.02 2,894.29 2,894.02 2,894.20 0.0K
12:51 2,894.23 2,894.72 2,894.23 2,894.72 0.0K
12:52 2,894.72 2,895.25 2,894.72 2,894.78 0.0K
12:53 2,894.75 2,894.89 2,894.62 2,894.62 0.0K
12:54 2,894.70 2,894.92 2,894.57 2,894.84 0.0K
12:55 2,894.81 2,894.81 2,894.38 2,894.45 0.0K
12:56 2,894.51 2,894.56 2,893.61 2,893.67 0.0K
12:57 2,893.68 2,893.96 2,893.64 2,893.89 0.0K
12:58 2,893.77 2,893.78 2,893.64 2,893.72 0.0K
12:59 2,893.77 2,893.77 2,893.32 2,893.46 0.0K
13:00 2,893.23 2,893.38 2,892.83 2,892.91 0.0K
13:01 2,892.85 2,892.94 2,892.71 2,892.71 0.0K
13:02 2,892.75 2,892.75 2,892.32 2,892.38 0.0K
13:03 2,892.43 2,892.43 2,892.22 2,892.41 0.0K
13:04 2,892.36 2,892.44 2,892.12 2,892.21 0.0K
13:05 2,892.22 2,892.27 2,892.06 2,892.13 0.0K
13:06 2,892.10 2,892.14 2,891.98 2,892.03 0.0K
13:07 2,892.10 2,892.10 2,891.48 2,891.51 0.0K
13:08 2,891.46 2,891.69 2,891.44 2,891.61 0.0K
13:09 2,891.43 2,891.53 2,891.26 2,891.31 0.0K
13:10 2,891.31 2,891.31 2,890.75 2,890.81 0.0K
13:11 2,890.85 2,890.85 2,890.01 2,890.02 0.0K
13:12 2,890.03 2,890.03 2,889.57 2,889.62 0.0K
13:13 2,889.64 2,889.77 2,889.46 2,889.46 0.0K
13:14 2,889.49 2,889.49 2,888.95 2,888.95 0.0K
13:15 2,888.93 2,888.98 2,888.53 2,888.61 0.0K
13:16 2,888.60 2,888.63 2,888.23 2,888.23 0.0K
13:17 2,888.28 2,888.28 2,888.15 2,888.15 0.0K
13:18 2,888.15 2,888.30 2,888.11 2,888.13 0.0K
13:19 2,888.22 2,888.32 2,887.97 2,888.14 0.0K
13:20 2,888.20 2,888.20 2,887.50 2,887.74 0.0K
13:21 2,887.65 2,887.75 2,887.32 2,887.33 0.0K
13:22 2,887.44 2,887.44 2,887.08 2,887.18 0.0K
13:23 2,887.19 2,887.37 2,887.16 2,887.27 0.0K
13:24 2,887.22 2,887.24 2,886.84 2,887.14 0.0K
13:25 2,887.24 2,887.44 2,886.93 2,886.95 0.0K
13:26 2,886.91 2,886.91 2,886.37 2,886.38 0.0K
13:27 2,886.18 2,886.22 2,885.25 2,885.35 0.0K
13:28 2,885.42 2,885.52 2,885.21 2,885.42 0.0K
13:29 2,885.34 2,885.54 2,885.34 2,885.44 0.0K
13:30 2,885.51 2,885.67 2,885.44 2,885.50 0.0K
13:31 2,885.46 2,885.52 2,885.32 2,885.37 0.0K
13:32 2,885.37 2,885.37 2,884.85 2,884.85 0.0K
13:33 2,884.81 2,884.81 2,884.00 2,884.20 0.0K
13:34 2,884.25 2,885.25 2,884.25 2,885.06 0.0K
13:35 2,885.06 2,885.18 2,884.51 2,884.87 0.0K
13:36 2,884.84 2,884.99 2,884.73 2,884.82 0.0K
13:37 2,884.83 2,884.83 2,884.58 2,884.62 0.0K
13:38 2,884.73 2,884.74 2,884.63 2,884.74 0.0K
13:39 2,884.75 2,885.02 2,884.72 2,884.91 0.0K
13:40 2,884.79 2,885.20 2,884.68 2,885.20 0.0K
13:41 2,885.06 2,885.25 2,883.65 2,883.85 0.0K
13:42 2,883.97 2,883.97 2,883.46 2,883.65 0.0K
13:43 2,883.68 2,884.03 2,883.68 2,883.87 0.0K
13:44 2,883.91 2,884.09 2,883.90 2,884.09 0.0K
13:45 2,884.06 2,884.19 2,883.84 2,884.10 0.0K
13:46 2,884.20 2,884.54 2,884.20 2,884.54 0.0K
13:47 2,884.65 2,884.78 2,884.14 2,884.14 0.0K
13:48 2,884.17 2,884.24 2,883.25 2,883.27 0.0K
13:49 2,883.27 2,883.29 2,882.06 2,882.06 0.0K
13:50 2,881.95 2,881.95 2,880.95 2,881.09 0.0K
13:51 2,881.14 2,881.86 2,880.91 2,881.84 0.0K
13:52 2,881.90 2,882.05 2,881.67 2,881.85 0.0K
13:53 2,881.84 2,881.85 2,881.35 2,881.40 0.0K
13:54 2,881.38 2,882.28 2,881.38 2,882.28 0.0K
13:55 2,882.30 2,882.74 2,882.30 2,882.73 0.0K
13:56 2,882.81 2,883.63 2,882.81 2,883.63 0.0K
13:57 2,883.61 2,883.66 2,883.55 2,883.62 0.0K
13:58 2,883.68 2,884.50 2,883.68 2,884.50 0.0K
13:59 2,884.53 2,884.80 2,884.53 2,884.80 0.0K
14:00 2,884.74 2,884.76 2,884.23 2,884.33 0.0K
14:01 2,884.35 2,884.58 2,884.31 2,884.58 0.0K
14:02 2,884.54 2,885.11 2,884.54 2,885.09 0.0K
14:03 2,885.15 2,885.59 2,884.93 2,885.59 0.0K
14:04 2,885.99 2,886.39 2,885.99 2,886.39 0.0K
14:05 2,886.45 2,886.70 2,885.99 2,885.99 0.0K
14:06 2,885.83 2,886.18 2,885.83 2,886.01 0.0K
14:07 2,886.03 2,886.11 2,885.46 2,885.46 0.0K
14:08 2,885.38 2,885.39 2,885.11 2,885.23 0.0K
14:09 2,885.33 2,885.68 2,885.28 2,885.60 0.0K
14:10 2,885.63 2,885.73 2,885.34 2,885.38 0.0K
14:11 2,885.30 2,885.30 2,884.76 2,884.85 0.0K
14:12 2,884.88 2,885.48 2,884.88 2,885.20 0.0K
14:13 2,885.20 2,885.80 2,884.98 2,885.80 0.0K
14:14 2,885.87 2,886.24 2,885.87 2,885.87 0.0K
14:15 2,885.83 2,885.93 2,884.39 2,884.39 0.0K
14:16 2,884.28 2,884.28 2,883.04 2,883.20 0.0K
14:17 2,883.21 2,883.29 2,882.94 2,882.98 0.0K
14:18 2,883.01 2,883.73 2,882.95 2,883.73 0.0K
14:19 2,883.71 2,883.81 2,883.33 2,883.55 0.0K
14:20 2,883.58 2,883.89 2,883.53 2,883.89 0.0K
14:21 2,884.01 2,884.69 2,884.01 2,884.69 0.0K
14:22 2,884.65 2,885.47 2,884.61 2,885.47 0.0K
14:23 2,885.52 2,886.04 2,885.52 2,885.82 0.0K
14:24 2,885.92 2,887.58 2,885.92 2,887.58 0.0K
14:25 2,887.59 2,887.86 2,887.55 2,887.68 0.0K
14:26 2,887.62 2,887.73 2,886.61 2,886.61 0.0K
14:27 2,886.58 2,887.21 2,886.58 2,887.20 0.0K
14:28 2,887.18 2,887.37 2,887.05 2,887.10 0.0K
14:29 2,887.11 2,887.19 2,886.91 2,887.11 0.0K
14:30 2,887.06 2,887.91 2,887.06 2,887.71 0.0K
14:31 2,887.69 2,887.69 2,885.94 2,886.07 0.0K
14:32 2,886.12 2,886.22 2,885.76 2,885.76 0.0K
14:33 2,885.84 2,886.32 2,885.64 2,886.31 0.0K
14:34 2,886.27 2,887.07 2,886.22 2,886.71 0.0K
14:35 2,886.84 2,887.10 2,886.77 2,886.77 0.0K
14:36 2,886.81 2,887.42 2,886.71 2,887.38 0.0K
14:37 2,887.43 2,887.46 2,887.11 2,887.18 0.0K
14:38 2,887.13 2,887.54 2,887.13 2,887.27 0.0K
14:39 2,887.30 2,887.85 2,887.30 2,887.57 0.0K
14:40 2,887.66 2,887.98 2,887.66 2,887.91 0.0K
14:41 2,887.87 2,888.38 2,887.63 2,887.63 0.0K
14:42 2,887.53 2,887.53 2,886.50 2,886.50 0.0K
14:43 2,886.64 2,886.96 2,885.86 2,885.86 0.0K
14:44 2,885.85 2,885.85 2,884.80 2,884.80 0.0K
14:45 2,884.93 2,885.15 2,884.49 2,885.15 0.0K
14:46 2,885.13 2,885.42 2,885.08 2,885.42 0.0K
14:47 2,885.47 2,885.62 2,885.34 2,885.51 0.0K
14:48 2,885.36 2,885.36 2,884.47 2,884.51 0.0K
14:49 2,884.35 2,884.37 2,883.80 2,883.81 0.0K
14:50 2,883.79 2,883.82 2,883.19 2,883.21 0.0K
14:51 2,883.20 2,883.40 2,883.00 2,883.21 0.0K
14:52 2,882.94 2,883.00 2,882.67 2,882.67 0.0K
14:53 2,882.64 2,882.64 2,882.36 2,882.38 0.0K
14:54 2,882.31 2,882.31 2,881.48 2,881.52 0.0K
14:55 2,881.55 2,881.98 2,881.51 2,881.98 0.0K
14:56 2,882.05 2,882.49 2,882.05 2,882.45 0.0K
14:57 2,882.38 2,882.43 2,882.22 2,882.27 0.0K
14:58 2,882.42 2,882.62 2,882.13 2,882.62 0.0K
14:59 2,882.77 2,882.95 2,882.65 2,882.69 0.0K
15:00 2,882.63 2,882.63 2,882.13 2,882.58 0.0K
15:01 2,882.61 2,882.66 2,881.97 2,882.11 0.0K
15:02 2,881.95 2,882.37 2,881.95 2,882.34 0.0K
15:03 2,882.42 2,883.06 2,882.30 2,883.06 0.0K
15:04 2,882.90 2,882.90 2,881.77 2,881.77 0.0K
15:05 2,881.97 2,882.14 2,881.74 2,881.82 0.0K
15:06 2,881.96 2,882.39 2,881.96 2,882.39 0.0K
15:07 2,882.45 2,882.70 2,882.44 2,882.57 0.0K
15:08 2,882.54 2,883.05 2,882.53 2,883.00 0.0K
15:09 2,883.11 2,883.19 2,882.43 2,882.78 0.0K
15:10 2,882.76 2,884.24 2,882.76 2,884.24 0.0K
15:11 2,884.59 2,885.33 2,884.59 2,884.99 0.0K
15:12 2,884.94 2,885.08 2,884.64 2,884.64 0.0K
15:13 2,884.57 2,884.73 2,884.42 2,884.46 0.0K
15:14 2,884.53 2,884.81 2,884.53 2,884.69 0.0K
15:15 2,884.68 2,884.92 2,884.63 2,884.84 0.0K
15:16 2,884.83 2,884.90 2,884.51 2,884.63 0.0K
15:17 2,884.65 2,884.65 2,884.22 2,884.22 0.0K
15:18 2,884.28 2,884.31 2,883.45 2,883.45 0.0K
15:19 2,883.46 2,884.12 2,883.40 2,883.83 0.0K
15:20 2,883.91 2,883.93 2,883.38 2,883.59 0.0K
15:21 2,883.63 2,884.05 2,883.52 2,884.04 0.0K
15:22 2,884.16 2,884.40 2,884.07 2,884.26 0.0K
15:23 2,884.32 2,884.37 2,883.97 2,883.98 0.0K
15:24 2,883.93 2,884.00 2,883.29 2,883.35 0.0K
15:25 2,883.32 2,883.32 2,883.15 2,883.25 0.0K
15:26 2,883.21 2,883.36 2,883.09 2,883.25 0.0K
15:27 2,883.32 2,883.32 2,882.98 2,883.06 0.0K
15:28 2,883.22 2,883.22 2,882.90 2,883.10 0.0K
15:29 2,883.17 2,883.17 2,882.75 2,882.81 0.0K
15:30 2,882.41 2,884.18 2,881.80 2,884.18 0.0K
15:31 2,883.99 2,885.61 2,883.97 2,885.43 0.0K
15:32 2,885.37 2,886.31 2,885.33 2,886.13 0.0K
15:33 2,886.16 2,886.51 2,886.01 2,886.28 0.0K
15:34 2,886.08 2,886.78 2,886.05 2,886.61 0.0K
15:35 2,886.81 2,887.21 2,886.10 2,886.18 0.0K
15:36 2,886.07 2,886.36 2,886.01 2,886.31 0.0K
15:37 2,886.40 2,886.63 2,886.09 2,886.43 0.0K
15:38 2,886.63 2,886.63 2,885.51 2,885.54 0.0K
15:39 2,885.63 2,885.97 2,885.63 2,885.89 0.0K
15:40 2,885.93 2,886.57 2,885.79 2,886.57 0.0K
15:41 2,886.51 2,886.94 2,886.46 2,886.92 0.0K
15:42 2,887.00 2,887.20 2,886.93 2,887.13 0.0K
15:43 2,887.10 2,887.17 2,885.30 2,885.43 0.0K
15:44 2,884.65 2,884.70 2,884.31 2,884.37 0.0K
15:45 2,884.45 2,884.53 2,883.89 2,883.99 0.0K
15:46 2,884.17 2,884.28 2,884.06 2,884.22 0.0K
15:47 2,884.35 2,884.96 2,884.32 2,884.39 0.0K
15:48 2,884.27 2,884.88 2,884.23 2,884.83 0.0K
15:49 2,884.40 2,884.40 2,882.94 2,882.94 0.0K
15:50 2,883.13 2,883.81 2,883.07 2,883.59 0.0K
15:51 2,883.58 2,883.66 2,881.15 2,881.25 0.0K
15:52 2,881.27 2,881.49 2,881.09 2,881.48 0.0K
15:53 2,881.43 2,881.48 2,881.17 2,881.23 0.0K
15:54 2,881.25 2,881.33 2,881.15 2,881.15 0.0K
15:55 2,881.26 2,881.87 2,881.26 2,881.81 0.0K
15:56 2,881.41 2,881.41 2,880.72 2,881.14 0.0K
15:57 2,881.02 2,881.08 2,880.44 2,880.49 0.0K
15:58 2,880.23 2,880.46 2,880.23 2,880.43 0.0K
15:59 2,880.40 2,880.51 2,879.92 2,880.07 0.0K
16:00 2,880.00 2,880.52 2,880.00 2,880.19 0.0K
16:01 2,880.18 2,880.31 2,879.61 2,879.63 0.0K
16:02 2,879.50 2,879.64 2,878.73 2,878.73 0.0K
16:03 2,878.66 2,879.43 2,878.48 2,878.92 0.0K
16:04 2,878.84 2,879.46 2,878.84 2,879.40 0.0K
16:05 2,879.46 2,880.74 2,879.27 2,880.53 0.0K
16:06 2,880.35 2,880.59 2,880.35 2,880.44 0.0K
16:07 2,880.30 2,880.64 2,880.30 2,880.52 0.0K
16:08 2,880.56 2,880.56 2,879.44 2,879.59 0.0K
16:09 2,879.72 2,880.08 2,879.63 2,880.08 0.0K
16:10 2,880.14 2,880.24 2,879.55 2,879.66 0.0K
16:11 2,879.75 2,879.82 2,879.39 2,879.75 0.0K
16:12 2,879.84 2,879.93 2,879.22 2,879.26 0.0K
16:13 2,879.28 2,880.05 2,879.07 2,879.99 0.0K
16:14 2,879.93 2,880.38 2,879.80 2,880.35 0.0K
16:15 2,880.31 2,880.49 2,879.23 2,879.47 0.0K
16:16 2,879.51 2,879.51 2,878.79 2,879.40 0.0K
16:17 2,879.41 2,880.97 2,879.41 2,880.97 0.0K
16:18 2,881.02 2,881.91 2,881.02 2,881.76 0.0K
16:19 2,881.84 2,882.62 2,881.81 2,882.50 0.0K
16:20 2,882.54 2,882.96 2,882.32 2,882.96 0.0K
16:21 2,882.88 2,882.88 2,880.21 2,880.32 0.0K
16:22 2,880.29 2,881.00 2,880.29 2,880.83 0.0K
16:23 2,880.93 2,881.80 2,880.84 2,881.22 0.0K
16:24 2,881.24 2,881.54 2,881.24 2,881.51 0.0K
16:25 2,881.39 2,881.39 2,879.66 2,879.82 0.0K
16:26 2,879.86 2,881.57 2,879.86 2,881.47 0.0K
16:27 2,881.48 2,881.59 2,880.72 2,880.72 0.0K
16:28 2,880.73 2,881.37 2,880.69 2,881.35 0.0K
16:29 2,881.41 2,881.94 2,881.41 2,881.77 0.0K
16:30 2,881.85 2,882.31 2,881.84 2,882.07 0.0K
16:31 2,881.94 2,882.52 2,881.94 2,882.52 0.0K
16:32 2,882.56 2,882.60 2,881.61 2,881.84 0.0K
16:33 2,881.80 2,882.48 2,881.50 2,882.48 0.0K
16:34 2,882.43 2,882.87 2,882.42 2,882.87 0.0K
16:35 2,882.96 2,883.73 2,882.94 2,883.73 0.0K
16:36 2,883.76 2,884.26 2,883.49 2,884.26 0.0K
16:37 2,884.20 2,884.59 2,884.00 2,884.59 0.0K
16:38 2,884.61 2,885.20 2,884.59 2,885.14 0.0K
16:39 2,885.13 2,885.31 2,884.66 2,884.66 0.0K
16:40 2,884.75 2,885.81 2,884.75 2,885.81 0.0K
16:41 2,885.85 2,885.96 2,885.65 2,885.74 0.0K
16:42 2,885.81 2,886.65 2,885.79 2,886.44 0.0K
16:43 2,886.54 2,886.90 2,886.50 2,886.68 0.0K
16:44 2,886.66 2,886.66 2,885.65 2,885.65 0.0K
16:45 2,885.47 2,885.47 2,884.55 2,884.71 0.0K
16:46 2,884.70 2,884.83 2,883.74 2,883.74 0.0K
16:47 2,883.90 2,883.90 2,883.64 2,883.76 0.0K
16:48 2,883.06 2,883.52 2,883.00 2,883.52 0.0K
16:49 2,883.55 2,883.95 2,883.50 2,883.95 0.0K
16:50 2,883.93 2,883.95 2,883.78 2,883.95 0.0K
16:51 2,883.79 2,884.24 2,883.75 2,884.21 0.0K
16:52 2,884.32 2,884.62 2,884.30 2,884.48 0.0K
16:53 2,884.46 2,884.46 2,884.07 2,884.17 0.0K
16:54 2,884.27 2,884.34 2,883.81 2,883.81 0.0K
16:55 2,883.80 2,883.91 2,883.54 2,883.70 0.0K
16:56 2,883.66 2,883.79 2,883.55 2,883.55 0.0K
16:57 2,883.48 2,883.60 2,883.03 2,883.03 0.0K
16:58 2,883.14 2,883.21 2,882.62 2,882.76 0.0K
16:59 2,882.61 2,882.72 2,882.47 2,882.65 0.0K
17:00 2,882.69 2,882.89 2,881.49 2,881.50 0.0K
17:01 2,881.25 2,881.39 2,881.10 2,881.15 0.0K
17:02 2,881.21 2,882.79 2,881.19 2,882.79 0.0K
17:03 2,882.70 2,882.78 2,882.51 2,882.72 0.0K
17:04 2,882.73 2,882.86 2,881.93 2,882.25 0.0K
17:05 2,882.26 2,882.63 2,882.17 2,882.40 0.0K
17:06 2,882.30 2,882.31 2,881.10 2,881.10 0.0K
17:07 2,881.16 2,881.16 2,880.51 2,880.51 0.0K
17:08 2,880.56 2,881.52 2,880.56 2,881.47 0.0K
17:09 2,881.47 2,881.61 2,881.25 2,881.61 0.0K
17:10 2,881.81 2,882.46 2,881.81 2,882.24 0.0K
17:11 2,882.23 2,882.35 2,881.22 2,881.39 0.0K
17:12 2,881.40 2,882.27 2,881.40 2,882.27 0.0K
17:13 2,882.32 2,882.62 2,882.32 2,882.51 0.0K
17:14 2,882.52 2,882.52 2,880.48 2,880.48 0.0K
17:15 2,880.51 2,880.63 2,879.90 2,880.00 0.0K
17:16 2,880.01 2,880.12 2,879.61 2,879.64 0.0K
17:17 2,879.57 2,879.91 2,879.51 2,879.60 0.0K
17:18 2,879.66 2,879.88 2,878.71 2,878.79 0.0K
17:19 2,878.81 2,879.14 2,878.73 2,879.03 0.0K
17:20 2,879.10 2,880.31 2,879.06 2,880.30 0.0K
17:21 2,880.40 2,880.42 2,880.02 2,880.41 0.0K
17:22 2,880.53 2,881.22 2,880.53 2,880.84 0.0K
17:23 2,881.39 2,882.61 2,881.30 2,882.61 0.0K
17:24 2,882.45 2,882.72 2,882.15 2,882.39 0.0K
17:25 2,882.91 2,882.91 2,882.91 2,882.91 0.0K
17:29 2,882.77 2,882.87 2,880.90 2,880.96 0.0K
17:30 2,880.96 2,880.96 2,880.96 2,880.96 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음