OSEBXG PR (OSEPX)

OSEPX
🏛️ 노르웨이 →
137.65
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:00 137.76 137.76 137.66 137.66 0.0K
09:01 137.75 137.91 137.75 137.91 0.0K
09:02 137.85 137.98 137.85 137.97 0.0K
09:03 138.09 138.22 138.09 138.22 0.0K
09:04 138.22 138.22 138.17 138.17 0.0K
09:05 138.09 138.09 137.99 138.08 0.0K
09:06 138.11 138.13 138.06 138.06 0.0K
09:07 138.03 138.09 138.03 138.09 0.0K
09:08 138.09 138.09 138.05 138.07 0.0K
09:09 138.07 138.10 138.05 138.05 0.0K
09:10 138.03 138.04 138.02 138.02 0.0K
09:11 138.02 138.07 138.02 138.07 0.0K
09:12 138.08 138.08 138.06 138.06 0.0K
09:13 138.06 138.06 138.03 138.03 0.0K
09:14 137.97 137.97 137.89 137.89 0.0K
09:15 137.88 137.93 137.88 137.91 0.0K
09:16 137.92 137.96 137.90 137.90 0.0K
09:17 137.87 137.87 137.81 137.81 0.0K
09:18 137.81 137.82 137.81 137.82 0.0K
09:19 137.84 137.84 137.75 137.75 0.0K
09:20 137.75 137.75 137.70 137.70 0.0K
09:21 137.71 137.74 137.71 137.74 0.0K
09:22 137.75 137.75 137.73 137.73 0.0K
09:23 137.74 137.74 137.67 137.67 0.0K
09:24 137.67 137.70 137.67 137.68 0.0K
09:25 137.65 137.66 137.63 137.63 0.0K
09:26 137.62 137.62 137.60 137.60 0.0K
09:27 137.59 137.59 137.55 137.55 0.0K
09:28 137.55 137.61 137.55 137.61 0.0K
09:29 137.64 137.64 137.62 137.63 0.0K
09:30 137.63 137.68 137.63 137.67 0.0K
09:31 137.66 137.66 137.59 137.59 0.0K
09:32 137.58 137.58 137.44 137.44 0.0K
09:33 137.44 137.44 137.44 137.44 0.0K
09:34 137.45 137.49 137.45 137.49 0.0K
09:35 137.46 137.53 137.46 137.53 0.0K
09:36 137.56 137.59 137.56 137.59 0.0K
09:37 137.61 137.63 137.61 137.62 0.0K
09:38 137.61 137.63 137.61 137.63 0.0K
09:39 137.64 137.66 137.64 137.65 0.0K
09:40 137.67 137.67 137.66 137.66 0.0K
09:41 137.66 137.66 137.66 137.66 0.0K
09:42 137.68 137.71 137.67 137.71 0.0K
09:43 137.72 137.77 137.72 137.77 0.0K
09:44 137.78 137.78 137.75 137.75 0.0K
09:45 137.76 137.77 137.75 137.75 0.0K
09:46 137.75 137.76 137.73 137.76 0.0K
09:47 137.75 137.77 137.75 137.77 0.0K
09:48 137.78 137.80 137.78 137.80 0.0K
09:49 137.81 137.84 137.81 137.83 0.0K
09:50 137.84 137.87 137.84 137.86 0.0K
09:51 137.88 137.88 137.85 137.85 0.0K
09:52 137.85 137.87 137.85 137.87 0.0K
09:53 137.87 137.88 137.86 137.87 0.0K
09:54 137.87 137.87 137.86 137.87 0.0K
09:55 137.86 137.88 137.84 137.84 0.0K
09:56 137.83 137.85 137.83 137.85 0.0K
09:57 137.85 137.85 137.84 137.85 0.0K
09:58 137.86 137.88 137.86 137.88 0.0K
09:59 137.88 137.88 137.87 137.87 0.0K
10:00 137.87 137.87 137.86 137.86 0.0K
10:01 137.85 137.86 137.84 137.84 0.0K
10:02 137.84 137.84 137.82 137.82 0.0K
10:03 137.82 137.82 137.80 137.80 0.0K
10:04 137.79 137.79 137.78 137.79 0.0K
10:05 137.78 137.78 137.76 137.77 0.0K
10:06 137.77 137.77 137.76 137.77 0.0K
10:07 137.76 137.76 137.76 137.76 0.0K
10:08 137.75 137.78 137.75 137.78 0.0K
10:09 137.80 137.80 137.79 137.80 0.0K
10:10 137.78 137.78 137.77 137.77 0.0K
10:11 137.76 137.76 137.75 137.75 0.0K
10:12 137.74 137.74 137.74 137.74 0.0K
10:13 137.73 137.73 137.71 137.71 0.0K
10:14 137.71 137.71 137.66 137.66 0.0K
10:15 137.65 137.67 137.65 137.67 0.0K
10:16 137.67 137.67 137.61 137.61 0.0K
10:17 137.61 137.61 137.60 137.60 0.0K
10:18 137.61 137.61 137.60 137.60 0.0K
10:19 137.61 137.63 137.61 137.63 0.0K
10:20 137.61 137.61 137.59 137.61 0.0K
10:21 137.65 137.65 137.63 137.63 0.0K
10:22 137.66 137.68 137.66 137.68 0.0K
10:23 137.68 137.69 137.68 137.68 0.0K
10:24 137.67 137.67 137.65 137.65 0.0K
10:25 137.64 137.65 137.64 137.65 0.0K
10:26 137.64 137.64 137.62 137.62 0.0K
10:27 137.62 137.63 137.62 137.63 0.0K
10:28 137.64 137.66 137.64 137.66 0.0K
10:29 137.66 137.66 137.66 137.66 0.0K
10:30 137.67 137.69 137.66 137.69 0.0K
10:31 137.67 137.68 137.67 137.67 0.0K
10:32 137.69 137.69 137.67 137.67 0.0K
10:33 137.67 137.70 137.67 137.70 0.0K
10:34 137.67 137.68 137.67 137.68 0.0K
10:35 137.69 137.73 137.69 137.73 0.0K
10:36 137.73 137.73 137.71 137.72 0.0K
10:37 137.72 137.72 137.69 137.69 0.0K
10:38 137.69 137.70 137.68 137.70 0.0K
10:39 137.68 137.68 137.65 137.65 0.0K
10:40 137.64 137.64 137.64 137.64 0.0K
10:41 137.63 137.63 137.60 137.60 0.0K
10:42 137.63 137.65 137.63 137.63 0.0K
10:43 137.64 137.68 137.63 137.68 0.0K
10:44 137.70 137.70 137.70 137.70 0.0K
10:45 137.71 137.71 137.69 137.69 0.0K
10:46 137.69 137.69 137.69 137.69 0.0K
10:47 137.70 137.72 137.70 137.72 0.0K
10:48 137.71 137.73 137.71 137.73 0.0K
10:49 137.73 137.74 137.72 137.74 0.0K
10:50 137.76 137.76 137.76 137.76 0.0K
10:51 137.79 137.79 137.78 137.78 0.0K
10:52 137.77 137.77 137.74 137.74 0.0K
10:53 137.74 137.74 137.73 137.73 0.0K
10:54 137.72 137.74 137.72 137.74 0.0K
10:55 137.73 137.74 137.73 137.74 0.0K
10:56 137.74 137.77 137.74 137.77 0.0K
10:57 137.77 137.77 137.76 137.77 0.0K
10:58 137.76 137.76 137.75 137.75 0.0K
10:59 137.74 137.75 137.74 137.75 0.0K
11:00 137.75 137.75 137.75 137.75 0.0K
11:01 137.75 137.75 137.72 137.72 0.0K
11:02 137.72 137.72 137.70 137.70 0.0K
11:03 137.71 137.71 137.71 137.71 0.0K
11:04 137.73 137.73 137.72 137.72 0.0K
11:05 137.74 137.78 137.74 137.78 0.0K
11:06 137.79 137.80 137.79 137.80 0.0K
11:07 137.81 137.83 137.80 137.83 0.0K
11:08 137.82 137.83 137.82 137.83 0.0K
11:09 137.84 137.85 137.84 137.85 0.0K
11:10 137.86 137.87 137.84 137.87 0.0K
11:11 137.88 137.92 137.88 137.92 0.0K
11:12 137.95 137.99 137.95 137.99 0.0K
11:13 137.98 137.98 137.95 137.95 0.0K
11:14 137.96 137.99 137.96 137.98 0.0K
11:15 137.99 138.02 137.99 138.02 0.0K
11:16 138.04 138.04 138.04 138.04 0.0K
11:17 138.04 138.04 138.04 138.04 0.0K
11:18 138.04 138.05 138.04 138.04 0.0K
11:19 138.06 138.07 138.06 138.07 0.0K
11:20 138.07 138.09 138.07 138.09 0.0K
11:21 138.08 138.10 138.08 138.09 0.0K
11:22 138.11 138.14 138.11 138.14 0.0K
11:23 138.15 138.21 138.15 138.21 0.0K
11:24 138.21 138.22 138.20 138.20 0.0K
11:25 138.20 138.20 138.19 138.19 0.0K
11:26 138.18 138.18 138.18 138.18 0.0K
11:27 138.17 138.17 138.17 138.17 0.0K
11:28 138.18 138.19 138.18 138.19 0.0K
11:29 138.19 138.20 138.19 138.20 0.0K
11:30 138.20 138.20 138.17 138.17 0.0K
11:31 138.16 138.17 138.16 138.16 0.0K
11:32 138.16 138.16 138.16 138.16 0.0K
11:33 138.15 138.15 138.13 138.13 0.0K
11:34 138.13 138.13 138.11 138.11 0.0K
11:35 138.12 138.14 138.12 138.14 0.0K
11:36 138.13 138.13 138.12 138.12 0.0K
11:37 138.12 138.13 138.12 138.12 0.0K
11:38 138.12 138.12 138.11 138.11 0.0K
11:39 138.12 138.14 138.12 138.12 0.0K
11:40 138.11 138.11 138.10 138.11 0.0K
11:41 138.11 138.11 138.10 138.10 0.0K
11:42 138.11 138.12 138.11 138.12 0.0K
11:43 138.13 138.13 138.12 138.13 0.0K
11:44 138.13 138.13 138.12 138.12 0.0K
11:45 138.12 138.12 138.12 138.12 0.0K
11:46 138.12 138.13 138.12 138.13 0.0K
11:47 138.12 138.14 138.12 138.14 0.0K
11:48 138.12 138.12 138.11 138.11 0.0K
11:49 138.11 138.12 138.11 138.12 0.0K
11:50 138.11 138.11 138.10 138.11 0.0K
11:51 138.09 138.09 138.07 138.07 0.0K
11:52 138.08 138.08 138.06 138.06 0.0K
11:53 138.06 138.07 138.06 138.06 0.0K
11:54 138.07 138.07 138.05 138.05 0.0K
11:55 138.05 138.05 138.05 138.05 0.0K
11:56 138.04 138.05 138.04 138.05 0.0K
11:57 138.05 138.05 138.02 138.02 0.0K
11:58 138.01 138.01 137.98 137.98 0.0K
11:59 137.97 137.97 137.95 137.96 0.0K
12:00 137.96 137.96 137.94 137.94 0.0K
12:01 137.94 137.94 137.92 137.92 0.0K
12:02 137.90 137.90 137.89 137.89 0.0K
12:03 137.89 137.89 137.89 137.89 0.0K
12:04 137.88 137.88 137.86 137.86 0.0K
12:05 137.86 137.89 137.86 137.89 0.0K
12:06 137.89 137.89 137.89 137.89 0.0K
12:07 137.88 137.88 137.88 137.88 0.0K
12:08 137.89 137.90 137.89 137.90 0.0K
12:09 137.91 137.91 137.91 137.91 0.0K
12:10 137.91 137.92 137.89 137.92 0.0K
12:11 137.92 137.93 137.92 137.93 0.0K
12:12 137.93 137.94 137.93 137.93 0.0K
12:13 137.93 137.93 137.92 137.92 0.0K
12:14 137.93 137.94 137.93 137.94 0.0K
12:15 137.95 138.00 137.95 138.00 0.0K
12:16 138.00 138.00 137.99 137.99 0.0K
12:17 137.99 137.99 137.97 137.97 0.0K
12:18 137.97 137.98 137.96 137.98 0.0K
12:19 137.98 137.99 137.98 137.98 0.0K
12:20 137.98 137.98 137.98 137.98 0.0K
12:21 137.97 137.98 137.96 137.96 0.0K
12:22 137.95 137.96 137.95 137.95 0.0K
12:23 137.93 137.93 137.92 137.93 0.0K
12:24 137.94 137.95 137.94 137.95 0.0K
12:25 137.96 137.97 137.96 137.97 0.0K
12:26 137.96 137.97 137.96 137.96 0.0K
12:27 137.97 137.97 137.96 137.96 0.0K
12:28 137.97 137.97 137.97 137.97 0.0K
12:29 137.98 137.98 137.98 137.98 0.0K
12:30 137.96 137.97 137.96 137.97 0.0K
12:31 137.98 137.98 137.98 137.98 0.0K
12:32 137.98 137.99 137.98 137.98 0.0K
12:33 137.99 137.99 137.99 137.99 0.0K
12:34 137.99 138.02 137.99 138.02 0.0K
12:35 138.03 138.04 138.03 138.04 0.0K
12:36 138.04 138.04 138.03 138.04 0.0K
12:37 138.05 138.07 138.05 138.07 0.0K
12:38 138.07 138.07 138.06 138.06 0.0K
12:39 138.07 138.08 138.07 138.08 0.0K
12:40 138.08 138.09 138.08 138.08 0.0K
12:41 138.09 138.09 138.08 138.08 0.0K
12:42 138.08 138.08 138.07 138.07 0.0K
12:43 138.07 138.07 138.06 138.06 0.0K
12:44 138.08 138.09 138.08 138.09 0.0K
12:45 138.10 138.11 138.10 138.11 0.0K
12:46 138.13 138.13 138.12 138.12 0.0K
12:47 138.11 138.11 138.10 138.10 0.0K
12:48 138.11 138.12 138.11 138.12 0.0K
12:49 138.10 138.10 138.10 138.10 0.0K
12:50 138.10 138.10 138.09 138.09 0.0K
12:51 138.08 138.09 138.08 138.09 0.0K
12:52 138.10 138.11 138.10 138.11 0.0K
12:53 138.09 138.10 138.09 138.10 0.0K
12:54 138.09 138.10 138.09 138.10 0.0K
12:55 138.10 138.10 138.10 138.10 0.0K
12:56 138.10 138.10 138.08 138.08 0.0K
12:57 138.07 138.08 138.07 138.08 0.0K
12:58 138.08 138.09 138.08 138.09 0.0K
12:59 138.09 138.10 138.09 138.10 0.0K
13:00 138.11 138.13 138.11 138.13 0.0K
13:01 138.14 138.14 138.14 138.14 0.0K
13:02 138.14 138.14 138.13 138.13 0.0K
13:03 138.14 138.16 138.14 138.16 0.0K
13:04 138.16 138.18 138.16 138.18 0.0K
13:05 138.18 138.19 138.18 138.19 0.0K
13:06 138.19 138.19 138.18 138.18 0.0K
13:07 138.18 138.18 138.17 138.17 0.0K
13:08 138.15 138.15 138.14 138.14 0.0K
13:09 138.16 138.16 138.15 138.15 0.0K
13:10 138.16 138.16 138.15 138.15 0.0K
13:11 138.15 138.15 138.14 138.14 0.0K
13:12 138.14 138.14 138.13 138.14 0.0K
13:13 138.14 138.14 138.14 138.14 0.0K
13:14 138.14 138.14 138.13 138.14 0.0K
13:15 138.15 138.15 138.11 138.11 0.0K
13:16 138.10 138.10 138.09 138.10 0.0K
13:17 138.09 138.09 138.06 138.07 0.0K
13:18 138.06 138.06 138.06 138.06 0.0K
13:19 138.05 138.06 138.05 138.06 0.0K
13:20 138.06 138.06 138.05 138.05 0.0K
13:21 138.03 138.03 138.03 138.03 0.0K
13:22 138.03 138.03 138.03 138.03 0.0K
13:23 138.04 138.04 138.02 138.02 0.0K
13:24 138.02 138.02 138.01 138.01 0.0K
13:25 138.01 138.01 137.99 137.99 0.0K
13:26 137.99 137.99 137.98 137.98 0.0K
13:27 137.97 137.99 137.97 137.99 0.0K
13:28 137.98 137.98 137.98 137.98 0.0K
13:29 137.97 137.97 137.95 137.96 0.0K
13:30 137.95 137.96 137.95 137.95 0.0K
13:31 137.94 137.94 137.94 137.94 0.0K
13:32 137.94 137.94 137.93 137.93 0.0K
13:33 137.91 137.92 137.91 137.92 0.0K
13:34 137.91 137.91 137.90 137.90 0.0K
13:35 137.90 137.90 137.88 137.89 0.0K
13:36 137.89 137.89 137.89 137.89 0.0K
13:37 137.90 137.90 137.88 137.88 0.0K
13:38 137.87 137.87 137.86 137.86 0.0K
13:39 137.85 137.86 137.84 137.84 0.0K
13:40 137.84 137.84 137.82 137.83 0.0K
13:41 137.83 137.84 137.83 137.83 0.0K
13:42 137.84 137.84 137.83 137.83 0.0K
13:43 137.83 137.83 137.82 137.82 0.0K
13:44 137.82 137.82 137.82 137.82 0.0K
13:45 137.82 137.82 137.81 137.81 0.0K
13:46 137.81 137.81 137.79 137.79 0.0K
13:47 137.79 137.79 137.78 137.78 0.0K
13:48 137.78 137.80 137.78 137.80 0.0K
13:49 137.79 137.79 137.78 137.78 0.0K
13:50 137.78 137.78 137.77 137.78 0.0K
13:51 137.78 137.80 137.78 137.80 0.0K
13:52 137.79 137.81 137.79 137.81 0.0K
13:53 137.82 137.83 137.82 137.83 0.0K
13:54 137.83 137.83 137.83 137.83 0.0K
13:55 137.83 137.84 137.83 137.84 0.0K
13:56 137.84 137.84 137.83 137.83 0.0K
13:57 137.83 137.85 137.83 137.85 0.0K
13:58 137.84 137.87 137.84 137.87 0.0K
13:59 137.87 137.87 137.87 137.87 0.0K
14:00 137.87 137.91 137.87 137.91 0.0K
14:01 137.90 137.91 137.90 137.91 0.0K
14:02 137.91 137.93 137.91 137.92 0.0K
14:03 137.92 137.93 137.91 137.91 0.0K
14:04 137.92 137.94 137.92 137.94 0.0K
14:05 137.94 137.94 137.94 137.94 0.0K
14:06 137.94 137.95 137.94 137.94 0.0K
14:07 137.94 137.94 137.93 137.93 0.0K
14:08 137.93 137.94 137.91 137.92 0.0K
14:09 137.92 137.92 137.92 137.92 0.0K
14:10 137.92 137.92 137.91 137.91 0.0K
14:11 137.90 137.90 137.86 137.86 0.0K
14:12 137.87 137.88 137.87 137.88 0.0K
14:13 137.88 137.90 137.88 137.90 0.0K
14:14 137.90 137.90 137.88 137.88 0.0K
14:15 137.88 137.89 137.88 137.89 0.0K
14:16 137.89 137.89 137.87 137.87 0.0K
14:17 137.87 137.87 137.87 137.87 0.0K
14:18 137.88 137.90 137.88 137.90 0.0K
14:19 137.90 137.91 137.90 137.91 0.0K
14:20 137.92 137.93 137.92 137.92 0.0K
14:21 137.96 137.99 137.96 137.98 0.0K
14:22 137.99 137.99 137.96 137.96 0.0K
14:23 137.98 137.98 137.98 137.98 0.0K
14:24 137.99 138.00 137.99 138.00 0.0K
14:25 138.02 138.03 138.02 138.03 0.0K
14:26 138.03 138.03 138.02 138.02 0.0K
14:27 138.03 138.05 138.03 138.05 0.0K
14:28 138.05 138.06 138.05 138.06 0.0K
14:29 138.05 138.06 138.04 138.04 0.0K
14:30 138.03 138.07 138.03 138.07 0.0K
14:31 138.06 138.06 138.05 138.05 0.0K
14:32 138.06 138.06 138.05 138.05 0.0K
14:33 138.04 138.04 138.04 138.04 0.0K
14:34 138.04 138.04 138.02 138.02 0.0K
14:35 138.02 138.04 138.02 138.04 0.0K
14:36 138.03 138.03 138.02 138.02 0.0K
14:37 138.01 138.04 138.01 138.04 0.0K
14:38 138.05 138.05 138.03 138.04 0.0K
14:39 138.04 138.07 138.04 138.07 0.0K
14:40 138.06 138.06 138.04 138.04 0.0K
14:41 138.05 138.05 138.02 138.02 0.0K
14:42 138.02 138.03 138.00 138.03 0.0K
14:43 138.03 138.03 138.03 138.03 0.0K
14:44 138.04 138.04 138.02 138.02 0.0K
14:45 138.02 138.02 138.01 138.01 0.0K
14:46 138.00 138.00 138.00 138.00 0.0K
14:47 138.00 138.00 138.00 138.00 0.0K
14:48 137.98 137.99 137.98 137.98 0.0K
14:49 137.99 138.01 137.99 138.01 0.0K
14:50 138.01 138.01 137.97 137.97 0.0K
14:51 137.97 137.98 137.97 137.98 0.0K
14:52 137.98 137.98 137.96 137.96 0.0K
14:53 137.96 137.96 137.95 137.96 0.0K
14:54 137.96 137.97 137.96 137.97 0.0K
14:55 137.97 138.00 137.97 138.00 0.0K
14:56 138.00 138.02 138.00 138.02 0.0K
14:57 138.01 138.01 138.01 138.01 0.0K
14:58 138.01 138.02 138.01 138.02 0.0K
14:59 138.01 138.02 138.01 138.02 0.0K
15:00 138.02 138.03 138.02 138.03 0.0K
15:01 138.03 138.03 138.02 138.02 0.0K
15:02 138.00 138.02 138.00 138.02 0.0K
15:03 138.04 138.04 138.04 138.04 0.0K
15:04 138.06 138.06 138.04 138.05 0.0K
15:05 138.06 138.06 138.05 138.05 0.0K
15:06 138.04 138.05 138.04 138.05 0.0K
15:07 138.06 138.12 138.06 138.12 0.0K
15:08 138.13 138.14 138.13 138.13 0.0K
15:09 138.14 138.16 138.14 138.16 0.0K
15:10 138.15 138.20 138.15 138.20 0.0K
15:11 138.21 138.21 138.17 138.18 0.0K
15:12 138.18 138.18 138.17 138.18 0.0K
15:13 138.17 138.18 138.17 138.17 0.0K
15:14 138.17 138.18 138.17 138.17 0.0K
15:15 138.17 138.18 138.17 138.18 0.0K
15:16 138.18 138.20 138.18 138.20 0.0K
15:17 138.19 138.20 138.19 138.20 0.0K
15:18 138.18 138.18 138.16 138.16 0.0K
15:19 138.16 138.17 138.15 138.15 0.0K
15:20 138.15 138.15 138.15 138.15 0.0K
15:21 138.16 138.17 138.16 138.16 0.0K
15:22 138.16 138.17 138.15 138.17 0.0K
15:23 138.16 138.16 138.15 138.16 0.0K
15:24 138.16 138.17 138.16 138.16 0.0K
15:25 138.15 138.15 138.14 138.14 0.0K
15:26 138.13 138.13 138.13 138.13 0.0K
15:27 138.12 138.12 138.11 138.12 0.0K
15:28 138.12 138.12 138.11 138.12 0.0K
15:29 138.11 138.12 138.11 138.11 0.0K
15:30 138.12 138.20 138.12 138.20 0.0K
15:31 138.24 138.33 138.24 138.33 0.0K
15:32 138.33 138.34 138.33 138.34 0.0K
15:33 138.36 138.44 138.36 138.44 0.0K
15:34 138.46 138.46 138.43 138.43 0.0K
15:35 138.44 138.45 138.44 138.44 0.0K
15:36 138.41 138.43 138.41 138.43 0.0K
15:37 138.46 138.47 138.46 138.47 0.0K
15:38 138.46 138.48 138.46 138.48 0.0K
15:39 138.48 138.48 138.46 138.47 0.0K
15:40 138.48 138.55 138.48 138.55 0.0K
15:41 138.55 138.56 138.55 138.56 0.0K
15:42 138.56 138.56 138.56 138.56 0.0K
15:43 138.56 138.56 138.50 138.50 0.0K
15:44 138.50 138.52 138.50 138.52 0.0K
15:45 138.51 138.51 138.49 138.49 0.0K
15:46 138.49 138.49 138.47 138.47 0.0K
15:47 138.48 138.48 138.46 138.48 0.0K
15:48 138.49 138.53 138.49 138.53 0.0K
15:49 138.54 138.54 138.50 138.50 0.0K
15:50 138.50 138.52 138.49 138.49 0.0K
15:51 138.48 138.48 138.45 138.45 0.0K
15:52 138.42 138.42 138.41 138.42 0.0K
15:53 138.46 138.48 138.46 138.48 0.0K
15:54 138.49 138.50 138.49 138.50 0.0K
15:55 138.52 138.55 138.52 138.55 0.0K
15:56 138.55 138.55 138.54 138.54 0.0K
15:57 138.53 138.53 138.50 138.50 0.0K
15:58 138.51 138.51 138.51 138.51 0.0K
15:59 138.50 138.51 138.49 138.49 0.0K
16:00 138.51 138.56 138.50 138.50 0.0K
16:01 138.49 138.49 138.47 138.47 0.0K
16:02 138.46 138.46 138.44 138.44 0.0K
16:03 138.44 138.53 138.44 138.53 0.0K
16:04 138.51 138.53 138.51 138.52 0.0K
16:05 138.53 138.54 138.52 138.54 0.0K
16:06 138.53 138.53 138.52 138.52 0.0K
16:07 138.52 138.52 138.52 138.52 0.0K
16:08 138.52 138.52 138.51 138.51 0.0K
16:09 138.51 138.51 138.47 138.47 0.0K
16:10 138.45 138.45 138.45 138.45 0.0K
16:11 138.45 138.45 138.42 138.42 0.0K
16:12 138.43 138.46 138.43 138.46 0.0K
16:13 138.45 138.46 138.45 138.46 0.0K
16:14 138.46 138.49 138.46 138.49 0.0K
16:15 138.50 138.50 138.49 138.49 0.0K
16:16 138.48 138.51 138.48 138.51 0.0K
16:17 138.52 138.57 138.52 138.57 0.0K
16:18 138.58 138.59 138.55 138.55 0.0K
16:19 138.54 138.57 138.54 138.57 0.0K
16:20 138.57 138.57 138.57 138.57 0.0K
16:21 138.57 138.57 138.57 138.57 0.0K
16:22 138.57 138.57 138.57 138.57 0.0K
16:23 138.57 138.57 138.57 138.57 0.0K
16:24 138.57 138.57 138.57 138.57 0.0K
16:25 138.57 138.57 138.47 138.49 0.0K
날짜 시가 고가 저가 종가 거래량
2025-09-29 138.10 138.68 137.58 137.65 0.0M
2025-09-26 137.91 138.46 137.38 138.10 0.0M
2025-09-25 138.49 139.08 137.92 137.92 0.0M
2025-09-24 137.76 138.59 137.44 138.49 0.0M
2025-09-23 136.54 137.88 136.54 137.67 0.0M
2025-09-22 136.73 137.03 136.42 136.54 0.0M
2025-09-19 137.58 137.99 136.73 136.73 0.0M
2025-09-18 137.51 138.29 137.26 137.58 0.0M
2025-09-17 137.97 138.04 137.12 137.51 0.0M
2025-09-16 138.48 138.54 137.52 137.95 0.0M
2025-09-15 137.74 138.66 137.70 138.48 0.0M
2025-09-12 137.68 138.05 137.15 137.74 0.0M
2025-09-11 137.66 138.34 137.39 137.69 0.0M
2025-09-10 136.75 137.68 136.62 137.66 0.0M
2025-09-09 136.00 136.77 135.96 136.77 0.0M
2025-09-08 135.37 136.30 135.37 135.99 0.0M
2025-09-05 135.64 135.99 135.30 135.36 0.0M
2025-09-04 134.86 135.81 134.47 135.63 0.0M
2025-09-03 135.89 136.18 134.71 134.86 0.0M
2025-09-02 137.25 137.38 135.35 135.88 0.0M
2025-09-01 137.30 137.39 136.90 137.25 0.0M
2025-08-29 136.34 137.79 136.34 137.31 0.0M
2025-08-28 137.14 137.42 136.22 136.34 0.0M
2025-08-27 138.12 138.12 137.06 137.15 0.0M
2025-08-26 138.29 138.39 137.62 138.15 0.0M
2025-08-25 138.61 138.61 137.80 138.29 0.0M
2025-08-22 137.93 138.71 137.93 138.63 0.0M
2025-08-21 136.94 138.05 136.94 137.92 0.0M
2025-08-20 136.20 136.96 135.65 136.89 0.0M
2025-08-19 136.06 136.52 135.85 136.20 0.0M
2025-08-18 136.43 136.43 135.65 136.06 0.0M
2025-08-15 136.11 136.88 136.02 136.43 0.0M
2025-08-14 135.81 136.49 135.81 136.10 0.0M
2025-08-13 135.69 136.21 135.32 135.81 0.0M
2025-08-12 134.57 135.69 134.57 135.69 0.0M
2025-08-11 135.63 135.63 134.40 134.57 0.0M
2025-08-08 135.54 136.58 135.45 135.63 0.0M
2025-08-07 135.97 136.00 134.93 135.54 0.0M
2025-08-06 135.89 136.49 135.70 135.98 0.0M
2025-08-05 135.17 136.36 135.17 135.89 0.0M
2025-08-04 134.54 135.71 134.54 135.17 0.0M
2025-08-01 136.12 136.12 134.17 134.54 0.0M
2025-07-31 135.82 136.21 135.59 136.10 0.0M
2025-07-30 137.01 137.47 135.43 135.84 0.0M
2025-07-29 136.27 137.12 136.27 137.01 0.0M
2025-07-28 135.32 136.43 135.32 136.27 0.0M
2025-07-25 136.17 136.36 135.27 135.29 0.0M
2025-07-24 135.33 136.84 135.33 136.18 0.0M
2025-07-23 135.25 135.89 135.02 135.33 0.0M
2025-07-22 135.04 135.56 134.91 135.25 0.0M
2025-07-21 135.60 135.65 134.80 134.80 0.0M
2025-07-18 135.19 135.98 135.15 135.59 0.0M
2025-07-17 134.94 135.40 134.61 135.17 0.0M
2025-07-16 136.28 136.28 134.94 134.94 0.0M
2025-07-15 136.58 136.85 135.86 136.29 0.0M
2025-07-14 136.67 137.34 136.00 136.57 0.0M
2025-07-11 135.48 136.67 135.48 136.67 0.0M
2025-07-10 134.66 135.74 134.66 135.48 0.0M
2025-07-09 135.73 135.92 134.64 134.64 0.0M
2025-07-08 135.82 135.82 135.03 135.73 0.0M
2025-07-07 135.86 136.02 135.35 135.82 0.0M
2025-07-04 135.55 135.92 134.98 135.85 0.0M
2025-07-03 134.71 135.91 134.71 135.55 0.0M
2025-07-02 133.88 134.91 133.51 134.71 0.0M
2025-07-01 134.83 134.83 133.88 133.88 0.0M
2025-06-30 133.67 134.82 133.67 134.82 0.0M
2025-06-27 132.86 134.08 132.86 133.66 0.0M
2025-06-26 133.14 133.54 132.51 132.86 0.0M
2025-06-25 133.78 133.78 132.66 133.13 0.0M
2025-06-24 136.51 136.52 133.13 133.78 0.0M
2025-06-23 137.09 137.93 136.38 136.50 0.0M
2025-06-20 137.54 137.76 136.52 137.07 0.0M
2025-06-19 136.30 137.54 136.16 137.54 0.0M
2025-06-18 136.44 136.64 136.08 136.30 0.0M
2025-06-17 135.83 136.69 135.35 136.45 0.0M
2025-06-16 135.56 136.66 135.56 135.87 0.0M
2025-06-13 134.39 136.08 134.39 135.56 0.0M
2025-06-12 133.98 134.69 133.45 134.39 0.0M
2025-06-11 133.10 134.22 132.93 133.98 0.0M
2025-06-10 131.60 133.25 131.60 133.14 0.0M
2025-06-06 131.50 132.11 131.50 131.60 0.0M
2025-06-05 131.27 132.25 131.08 131.51 0.0M
2025-06-04 130.38 131.52 130.24 131.27 0.0M
2025-06-03 130.38 130.96 130.00 130.38 0.0M
2025-06-02 129.69 130.76 129.33 130.31 0.0M
2025-05-30 130.08 130.71 129.62 129.70 0.0M
2025-05-28 130.77 131.36 130.05 130.09 0.0M
2025-05-27 129.98 130.99 129.79 130.76 0.0M
2025-05-26 128.58 130.15 128.58 129.98 0.0M
2025-05-23 128.40 129.55 127.08 128.57 0.0M
2025-05-22 130.68 130.68 127.92 128.39 0.0M
2025-05-21 130.06 130.68 130.06 130.68 0.0M
2025-05-20 129.92 130.40 129.37 130.05 0.0M
2025-05-19 130.65 130.65 128.99 129.92 0.0M
2025-05-16 129.19 130.85 129.19 130.65 0.0M
2025-05-15 128.58 129.16 127.43 129.16 0.0M
2025-05-14 128.06 128.87 128.05 128.57 0.0M
2025-05-13 127.53 128.17 127.16 128.04 0.0M
2025-05-12 126.52 127.90 126.52 127.53 0.0M
2025-05-09 127.27 127.59 126.50 126.50 0.0M
2025-05-08 126.88 128.03 126.88 127.25 0.0M
2025-05-07 127.22 127.22 126.13 126.88 0.0M
2025-05-06 127.65 127.92 126.63 127.21 0.0M
2025-05-05 127.40 127.73 126.42 127.65 0.0M
2025-05-02 125.52 127.40 125.52 127.40 0.0M
2025-04-30 124.53 125.77 124.53 125.51 0.0M
2025-04-29 124.33 124.46 123.17 124.46 0.0M
2025-04-28 123.49 124.34 123.49 124.32 0.0M
2025-04-25 123.56 124.39 122.99 123.47 0.0M
2025-04-24 123.61 124.04 123.10 123.57 0.0M
2025-04-23 122.46 124.50 122.46 123.60 0.0M
2025-04-22 123.39 123.45 121.67 122.39 0.0M
2025-04-16 123.28 123.37 121.87 123.37 0.0M
2025-04-15 122.28 123.78 122.28 123.30 0.0M
2025-04-14 120.28 122.69 120.28 122.27 0.0M
2025-04-11 119.70 120.96 118.56 120.21 0.0M
2025-04-10 116.73 122.85 116.73 119.70 0.0M
2025-04-09 120.14 120.14 115.03 116.72 0.0M
2025-04-08 119.27 120.74 117.61 120.16 0.0M
2025-04-07 119.29 120.66 112.52 119.23 0.0M
2025-04-04 125.61 125.61 119.46 119.46 0.0M
2025-04-03 127.51 127.51 124.78 125.55 0.0M
2025-04-02 129.49 129.97 127.67 127.85 0.0M
2025-04-01 129.28 130.24 129.28 129.53 0.0M
2025-03-31 128.94 129.44 127.59 129.26 0.0M
2025-03-28 130.71 130.71 128.67 128.94 0.0M
2025-03-27 131.52 131.52 129.60 130.71 0.0M
2025-03-26 131.17 131.65 130.84 131.53 0.0M
2025-03-25 130.90 131.99 130.90 131.11 0.0M
2025-03-24 131.33 131.94 130.46 130.90 0.0M
2025-03-21 131.79 132.04 130.85 131.29 0.0M
2025-03-20 132.27 132.93 130.88 131.80 0.0M
2025-03-19 131.22 132.33 131.06 132.27 0.0M
2025-03-18 130.56 131.94 130.56 131.23 0.0M
2025-03-17 128.76 130.55 128.76 130.55 0.0M
2025-03-14 127.86 128.78 127.60 128.74 0.0M
2025-03-13 126.11 127.89 126.11 127.83 0.0M
2025-03-12 126.36 127.00 126.12 126.12 0.0M
2025-03-11 127.24 127.69 126.02 126.36 0.0M
2025-03-10 127.69 127.94 126.91 127.27 0.0M
2025-03-07 126.46 127.77 126.08 127.70 0.0M
2025-03-06 126.28 127.37 125.74 126.46 0.0M
2025-03-05 125.57 127.78 125.57 126.25 0.0M
2025-03-04 129.58 129.58 125.56 125.56 0.0M
2025-03-03 128.48 130.21 128.48 129.58 0.0M
2025-02-28 128.36 128.36 127.38 128.04 0.0M
2025-02-27 129.23 129.23 127.81 128.39 0.0M
2025-02-26 128.78 129.45 128.78 129.26 0.0M
2025-02-25 129.20 129.83 128.70 128.78 0.0M
2025-02-24 129.58 130.28 128.98 129.22 0.0M
2025-02-21 129.19 130.20 129.19 129.58 0.0M
2025-02-20 129.61 129.61 128.94 129.19 0.0M
2025-02-19 129.36 130.16 129.09 129.60 0.0M
2025-02-18 129.46 129.89 128.85 129.35 0.0M
2025-02-17 129.61 130.03 128.82 129.46 0.0M
2025-02-14 129.11 130.06 128.62 129.62 0.0M
2025-02-13 129.46 129.46 127.94 129.10 0.0M
2025-02-12 131.54 131.57 129.14 129.44 0.0M
2025-02-11 129.83 131.51 129.83 131.51 0.0M
2025-02-10 129.62 130.58 129.62 129.85 0.0M
2025-02-07 130.79 130.79 129.36 129.63 0.0M
2025-02-06 131.08 132.19 130.73 130.79 0.0M
2025-02-05 132.08 132.46 130.86 131.10 0.0M
2025-02-04 131.11 132.08 130.57 132.08 0.0M
2025-02-03 132.52 132.52 130.06 131.10 0.0M
2025-01-31 133.01 133.03 132.20 132.56 0.0M
2025-01-30 131.75 133.00 131.75 133.00 0.0M
2025-01-29 130.62 131.77 130.62 131.75 0.0M
2025-01-28 130.18 131.36 129.76 130.62 0.0M
2025-01-27 129.99 130.18 129.22 130.18 0.0M
2025-01-24 131.26 131.86 130.01 130.01 0.0M
2025-01-23 130.15 131.36 130.01 131.30 0.0M
2025-01-22 129.75 130.92 129.75 130.15 0.0M
2025-01-21 130.38 130.38 129.13 129.75 0.0M
2025-01-20 130.61 130.85 130.39 130.39 0.0M
2025-01-17 129.96 130.79 129.96 130.62 0.0M
2025-01-16 130.50 131.27 129.84 129.96 0.0M
2025-01-15 129.30 130.61 129.30 130.50 0.0M
2025-01-14 129.56 130.28 129.14 129.30 0.0M
2025-01-13 129.82 130.14 128.60 129.58 0.0M
2025-01-10 129.20 130.29 129.18 129.83 0.0M
2025-01-09 128.48 129.56 128.48 129.20 0.0M
2025-01-08 128.80 129.43 128.07 128.54 0.0M
2025-01-07 127.96 128.71 127.35 128.71 0.0M
2025-01-06 128.04 128.49 127.20 127.96 0.0M
2025-01-03 127.70 128.36 126.98 128.05 0.0M
2025-01-02 124.62 127.92 124.62 127.69 0.0M