Sandvik (SAND)

SAND
🏛️ 스웨덴 →
261.50
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:00 259.90 260.60 259.90 260.60 15.2K
09:01 260.60 260.60 260.40 260.40 2.0K
09:02 260.10 260.30 259.70 259.70 3.0K
09:03 259.60 259.60 258.90 258.90 7.0K
09:04 258.80 259.10 258.80 258.80 9.7K
09:05 259.00 259.00 258.60 258.60 1.1K
09:06 258.80 258.90 258.70 258.80 1.6K
09:07 258.50 258.80 258.40 258.40 3.9K
09:08 258.30 258.40 258.00 258.00 3.5K
09:09 258.10 258.50 258.10 258.30 29.7K
09:10 258.20 258.40 258.00 258.40 29.6K
09:11 258.40 258.40 258.10 258.10 6.5K
09:12 258.00 258.00 257.80 257.80 1.5K
09:13 257.80 257.90 257.80 257.90 1.8K
09:14 257.70 257.70 257.70 257.70 0.2K
09:15 257.70 258.10 257.50 258.10 3.8K
09:16 257.90 258.10 257.80 258.00 29.6K
09:17 258.20 258.20 258.10 258.10 0.2K
09:18 258.00 258.10 257.90 258.00 26.6K
09:19 257.90 257.90 257.90 257.90 0.0K
09:20 257.90 257.90 257.90 257.90 0.0K
09:21 257.70 257.70 257.70 257.70 1.0K
09:22 257.70 257.70 257.60 257.70 0.4K
09:23 257.80 257.80 257.80 257.80 0.9K
09:24 257.90 258.10 257.90 258.10 1.5K
09:25 258.10 258.20 257.90 258.20 3.4K
09:27 258.20 258.40 258.20 258.40 3.9K
09:28 258.50 258.50 258.40 258.40 0.2K
09:29 258.50 258.50 258.30 258.30 0.2K
09:31 258.40 258.60 258.40 258.60 1.2K
09:32 258.60 258.80 258.60 258.80 1.1K
09:33 258.70 258.70 258.20 258.20 54.2K
09:34 258.20 258.40 258.20 258.40 0.7K
09:35 258.30 258.50 258.30 258.50 1.5K
09:36 258.60 258.90 258.60 258.90 25.7K
09:37 259.00 259.00 259.00 259.00 0.2K
09:38 258.90 258.90 258.80 258.80 9.5K
09:39 258.60 259.00 258.60 259.00 56.0K
09:40 258.90 259.00 258.90 259.00 0.4K
09:41 258.90 259.00 258.70 258.70 24.3K
09:42 258.60 258.60 258.60 258.60 1.3K
09:43 258.50 258.60 258.50 258.60 0.0K
09:44 258.50 258.70 258.50 258.60 1.5K
09:45 258.50 258.50 258.10 258.10 3.7K
09:46 258.20 258.60 258.20 258.60 57.4K
09:47 258.50 258.50 258.30 258.30 0.4K
09:48 258.20 258.40 258.20 258.40 1.8K
09:49 258.40 258.40 258.00 258.00 1.4K
09:50 258.00 258.00 258.00 258.00 0.2K
09:51 258.00 258.00 258.00 258.00 3.9K
09:52 258.10 258.30 258.10 258.30 4.0K
09:53 258.30 258.30 258.20 258.20 5.4K
09:54 258.20 258.40 258.20 258.40 1.5K
09:55 258.50 258.50 258.50 258.50 0.6K
09:56 258.50 258.50 258.50 258.50 0.0K
09:57 258.40 258.60 258.40 258.60 1.6K
09:58 258.60 258.60 258.60 258.60 0.0K
09:59 258.60 258.60 258.50 258.50 0.7K
10:00 258.60 258.60 258.60 258.60 2.5K
10:01 258.40 258.40 258.40 258.40 4.5K
10:02 258.10 258.20 258.00 258.10 4.1K
10:03 258.00 258.30 258.00 258.30 14.0K
10:04 258.40 258.60 258.40 258.60 5.2K
10:05 258.50 258.70 258.50 258.70 1.0K
10:06 258.80 258.80 258.60 258.60 0.3K
10:07 258.80 258.80 258.80 258.80 0.0K
10:08 258.70 258.80 258.70 258.80 1.7K
10:09 258.70 258.70 258.60 258.60 1.0K
10:10 258.70 258.80 258.70 258.70 1.1K
10:12 258.60 258.90 258.60 258.80 5.1K
10:13 258.70 258.90 258.70 258.90 1.6K
10:14 258.90 259.10 258.90 259.10 2.1K
10:15 258.80 258.90 258.70 258.90 8.3K
10:17 258.70 258.80 258.70 258.80 0.5K
10:18 258.70 258.70 258.70 258.70 0.2K
10:19 258.70 258.70 258.70 258.70 1.1K
10:20 258.80 258.80 258.80 258.80 0.1K
10:21 258.90 258.90 258.90 258.90 0.1K
10:22 258.80 258.90 258.70 258.80 0.2K
10:24 258.60 258.60 258.60 258.60 1.4K
10:25 258.80 258.80 258.80 258.80 2.5K
10:27 258.90 259.10 258.90 259.10 0.4K
10:28 259.10 259.10 259.00 259.10 0.4K
10:29 259.00 259.10 259.00 259.10 0.7K
10:30 259.10 259.10 259.10 259.10 0.0K
10:31 259.00 259.10 258.80 258.80 1.4K
10:33 258.90 258.90 258.90 258.90 0.6K
10:34 258.90 258.90 258.80 258.80 0.0K
10:35 258.80 258.80 258.80 258.80 0.3K
10:36 258.70 258.70 258.70 258.70 0.0K
10:37 258.60 258.60 258.60 258.60 0.0K
10:38 258.60 258.70 258.50 258.50 0.2K
10:40 258.40 258.40 258.40 258.40 1.0K
10:41 258.30 258.30 258.30 258.30 1.2K
10:42 258.20 258.20 258.20 258.20 1.7K
10:43 258.20 258.20 258.20 258.20 0.3K
10:44 258.10 258.10 258.10 258.10 9.1K
10:45 258.20 258.20 258.00 258.00 27.8K
10:46 258.00 258.00 258.00 258.00 0.0K
10:47 258.10 258.10 258.00 258.00 0.2K
10:49 257.90 257.90 257.90 257.90 1.1K
10:50 257.80 257.90 257.80 257.90 0.5K
10:51 257.70 257.80 257.70 257.80 0.1K
10:52 258.00 258.10 258.00 258.00 59.2K
10:53 258.00 258.20 258.00 258.20 6.2K
10:54 258.20 258.20 258.20 258.20 0.1K
10:55 258.20 258.20 258.10 258.20 3.9K
10:56 258.30 258.30 258.30 258.30 0.3K
10:57 258.30 258.40 258.30 258.40 2.2K
10:58 258.30 258.30 258.30 258.30 0.0K
10:59 258.40 258.40 258.40 258.40 0.1K
11:00 258.30 258.40 258.30 258.40 1.4K
11:01 258.40 258.60 258.40 258.60 1.4K
11:03 258.50 258.50 258.50 258.50 0.2K
11:04 258.40 258.40 258.30 258.30 0.7K
11:05 258.40 258.40 258.40 258.40 3.1K
11:06 258.30 258.30 258.30 258.30 0.1K
11:07 258.30 258.40 258.30 258.40 0.5K
11:08 258.50 258.50 258.50 258.50 0.2K
11:09 258.40 258.40 258.40 258.40 0.2K
11:11 258.20 258.40 258.20 258.40 1.9K
11:12 258.20 258.30 258.20 258.30 1.0K
11:13 258.30 258.30 258.30 258.30 1.0K
11:15 258.30 258.30 258.10 258.10 5.3K
11:16 258.20 258.20 258.20 258.20 0.3K
11:17 258.20 258.20 258.20 258.20 2.5K
11:18 258.10 258.30 258.10 258.30 0.1K
11:19 258.20 258.40 258.20 258.40 1.7K
11:20 258.60 258.60 258.60 258.60 1.6K
11:21 258.60 258.60 258.60 258.60 0.6K
11:23 258.60 258.70 258.60 258.70 1.4K
11:24 258.70 258.70 258.70 258.70 0.0K
11:26 258.80 258.80 258.80 258.80 0.0K
11:27 258.60 258.60 258.60 258.60 2.1K
11:28 258.40 258.50 258.40 258.50 1.4K
11:29 258.60 258.60 258.60 258.60 0.6K
11:30 258.50 258.50 258.50 258.50 1.3K
11:32 258.40 258.40 258.40 258.40 0.4K
11:33 258.20 258.20 258.20 258.20 0.5K
11:34 258.30 258.30 258.30 258.30 0.1K
11:35 258.20 258.20 258.20 258.20 0.3K
11:36 258.40 258.40 258.20 258.20 0.4K
11:37 258.20 258.30 258.20 258.30 0.4K
11:38 258.30 258.30 258.20 258.30 2.0K
11:41 258.40 258.40 258.40 258.40 1.1K
11:43 258.50 258.50 258.50 258.50 0.1K
11:44 258.40 258.40 258.40 258.40 0.0K
11:45 258.30 258.30 258.10 258.20 1.0K
11:46 258.20 258.40 258.10 258.40 4.9K
11:47 258.30 258.40 258.30 258.40 4.0K
11:49 258.40 258.40 258.40 258.40 0.1K
11:51 258.70 258.70 258.70 258.70 0.0K
11:52 258.50 258.50 258.50 258.50 0.1K
11:53 258.50 258.50 258.50 258.50 0.0K
11:54 258.30 258.30 258.30 258.30 0.0K
11:55 258.60 258.60 258.60 258.60 0.1K
11:57 258.60 258.60 258.60 258.60 0.1K
11:58 258.50 258.50 258.50 258.50 0.7K
11:59 258.60 258.60 258.40 258.50 2.4K
12:00 258.50 258.50 258.50 258.50 0.1K
12:02 258.60 258.60 258.50 258.50 0.0K
12:03 258.60 258.60 258.50 258.50 1.3K
12:04 258.50 258.50 258.30 258.30 2.0K
12:05 258.20 258.20 258.20 258.20 0.1K
12:06 258.20 258.30 258.10 258.30 15.2K
12:07 258.50 258.50 258.50 258.50 21.6K
12:08 258.40 258.50 258.40 258.50 3.4K
12:09 258.40 258.40 258.40 258.40 1.7K
12:10 258.40 258.40 258.40 258.40 0.7K
12:11 258.40 258.40 258.40 258.40 1.0K
12:12 258.30 258.30 258.20 258.20 2.9K
12:13 258.30 258.30 258.30 258.30 0.5K
12:14 258.50 258.50 258.50 258.50 0.6K
12:15 258.50 258.50 258.40 258.40 1.0K
12:16 258.50 258.50 258.40 258.40 4.1K
12:17 258.20 258.20 258.20 258.20 0.9K
12:18 258.20 258.30 258.20 258.30 0.6K
12:19 258.30 258.30 258.30 258.30 0.0K
12:20 258.30 258.40 258.30 258.40 0.8K
12:21 258.40 258.40 258.40 258.40 0.1K
12:22 258.50 258.50 258.50 258.50 0.0K
12:23 258.50 258.50 258.40 258.40 0.8K
12:25 258.40 258.40 258.40 258.40 0.3K
12:26 258.30 258.30 258.30 258.30 0.3K
12:29 258.10 258.10 258.10 258.10 0.0K
12:30 258.20 258.20 258.20 258.20 0.3K
12:31 258.20 258.20 258.20 258.20 0.0K
12:32 258.10 258.30 258.10 258.30 7.3K
12:33 258.20 258.20 258.20 258.20 0.0K
12:34 258.30 258.30 258.30 258.30 0.0K
12:36 258.30 258.30 258.30 258.30 0.2K
12:37 258.30 258.30 258.30 258.30 0.2K
12:38 258.40 258.40 258.40 258.40 0.0K
12:39 258.40 258.50 258.40 258.50 0.8K
12:40 258.20 258.40 258.20 258.40 1.8K
12:41 258.30 258.30 258.30 258.30 1.5K
12:44 258.20 258.20 258.20 258.20 0.5K
12:45 258.10 258.10 258.00 258.00 0.8K
12:46 257.90 258.10 257.90 258.10 3.7K
12:47 258.10 258.10 258.10 258.10 0.1K
12:49 258.20 258.30 258.20 258.20 0.5K
12:50 258.30 258.30 258.30 258.30 0.0K
12:51 258.30 258.30 258.30 258.30 0.0K
12:52 258.20 258.20 258.20 258.20 0.1K
12:54 258.20 258.20 258.20 258.20 2.1K
12:55 258.20 258.20 258.20 258.20 0.1K
12:56 258.30 258.30 258.30 258.30 1.9K
12:57 258.30 258.30 258.30 258.30 0.0K
12:58 258.10 258.20 258.10 258.20 0.3K
13:01 258.20 258.20 258.20 258.20 0.2K
13:03 258.30 258.40 258.30 258.40 0.2K
13:04 258.40 258.50 258.40 258.40 0.5K
13:05 258.50 258.50 258.50 258.50 0.0K
13:06 258.40 258.40 258.40 258.40 0.3K
13:07 258.30 258.30 258.30 258.30 0.7K
13:08 258.20 258.20 258.20 258.20 0.3K
13:09 258.20 258.20 258.20 258.20 0.1K
13:11 257.90 257.90 257.90 257.90 0.1K
13:12 257.80 257.90 257.80 257.90 0.3K
13:13 257.90 257.90 257.90 257.90 0.2K
13:14 257.80 257.80 257.80 257.80 0.2K
13:16 257.80 257.80 257.80 257.80 0.3K
13:17 257.70 257.70 257.70 257.70 0.2K
13:19 257.70 257.70 257.60 257.60 0.1K
13:20 257.60 257.60 257.30 257.30 4.7K
13:21 257.30 257.40 257.30 257.40 1.0K
13:22 257.50 257.50 257.40 257.40 0.8K
13:23 257.50 257.50 257.50 257.50 1.0K
13:24 257.40 257.40 257.40 257.40 2.2K
13:25 257.50 257.50 257.40 257.40 0.2K
13:26 257.50 257.50 257.50 257.50 0.0K
13:27 257.50 257.50 257.50 257.50 0.0K
13:28 257.40 257.40 257.30 257.40 4.2K
13:29 257.20 257.20 257.20 257.20 0.0K
13:30 257.20 257.20 257.20 257.20 1.4K
13:31 257.10 257.10 257.10 257.10 2.9K
13:32 257.10 257.10 257.10 257.10 0.4K
13:33 257.10 257.10 257.10 257.10 0.0K
13:34 257.10 257.10 257.10 257.10 0.5K
13:36 257.20 257.20 257.10 257.10 0.2K
13:39 257.10 257.10 257.10 257.10 0.1K
13:40 257.10 257.10 257.10 257.10 0.2K
13:41 257.00 257.00 257.00 257.00 1.7K
13:42 256.80 256.80 256.80 256.80 0.1K
13:43 256.80 256.80 256.70 256.70 0.9K
13:44 256.70 256.70 256.70 256.70 0.4K
13:45 256.70 256.70 256.70 256.70 0.0K
13:47 256.80 256.80 256.70 256.70 0.2K
13:48 256.60 256.60 256.60 256.60 0.0K
13:49 256.60 256.70 256.60 256.60 1.0K
13:50 256.70 256.70 256.70 256.70 0.4K
13:51 256.70 256.80 256.70 256.80 0.8K
13:52 256.90 256.90 256.90 256.90 0.0K
13:53 257.00 257.00 257.00 257.00 1.2K
13:54 257.00 257.00 257.00 257.00 4.1K
13:55 256.90 256.90 256.90 256.90 0.0K
13:56 256.90 256.90 256.90 256.90 0.7K
13:57 256.90 256.90 256.90 256.90 0.1K
13:58 256.70 256.80 256.70 256.80 2.3K
13:59 256.70 256.80 256.70 256.80 100.1K
14:00 256.70 256.70 256.50 256.50 3.6K
14:01 256.60 256.60 256.60 256.60 0.0K
14:02 256.60 256.60 256.60 256.60 0.1K
14:03 256.70 256.70 256.70 256.70 0.5K
14:04 256.80 256.90 256.80 256.80 0.7K
14:05 256.80 256.80 256.80 256.80 0.4K
14:06 256.70 256.70 256.70 256.70 0.1K
14:07 256.70 256.70 256.70 256.70 0.7K
14:09 256.70 256.70 256.70 256.70 0.1K
14:10 256.70 256.70 256.60 256.70 0.2K
14:11 256.80 256.80 256.70 256.70 0.9K
14:13 256.60 256.60 256.40 256.40 1.6K
14:14 256.50 256.60 256.40 256.40 0.1K
14:16 256.60 256.60 256.60 256.60 0.2K
14:18 256.70 256.70 256.70 256.70 0.0K
14:20 256.70 256.70 256.70 256.70 0.2K
14:21 256.70 256.70 256.70 256.70 0.0K
14:23 256.80 256.90 256.70 256.70 0.6K
14:24 256.70 256.70 256.70 256.70 0.0K
14:25 256.80 256.80 256.70 256.70 1.0K
14:26 256.70 256.80 256.70 256.80 1.1K
14:27 256.60 256.60 256.60 256.60 0.2K
14:28 256.60 256.70 256.60 256.70 0.2K
14:31 256.60 256.60 256.60 256.60 0.3K
14:32 256.70 256.70 256.50 256.50 1.0K
14:33 256.40 256.40 256.30 256.30 0.5K
14:34 256.20 256.20 256.20 256.20 2.2K
14:35 256.30 256.30 256.30 256.30 0.2K
14:36 256.40 256.40 256.30 256.30 0.2K
14:37 256.40 256.40 256.30 256.30 0.1K
14:38 256.30 256.40 256.30 256.40 1.7K
14:40 256.40 256.40 256.40 256.40 0.2K
14:41 256.40 256.40 256.40 256.40 0.0K
14:42 256.30 256.40 256.30 256.40 0.3K
14:43 256.30 256.30 256.30 256.30 0.1K
14:44 256.30 256.30 256.30 256.30 0.3K
14:45 256.20 256.20 256.10 256.10 1.0K
14:46 256.20 256.20 256.20 256.20 0.2K
14:47 256.20 256.20 256.20 256.20 0.0K
14:48 256.20 256.20 256.10 256.10 0.2K
14:49 256.20 256.30 256.20 256.30 0.6K
14:50 256.30 256.40 256.30 256.40 0.1K
14:51 256.30 256.30 256.30 256.30 0.1K
14:52 256.20 256.20 256.20 256.20 0.1K
14:53 256.30 256.30 256.10 256.10 0.5K
14:54 256.20 256.20 256.20 256.20 0.5K
14:55 256.10 256.20 256.10 256.20 1.3K
14:56 256.30 256.40 256.30 256.40 0.4K
14:57 256.40 256.40 256.30 256.30 0.6K
15:00 256.50 256.50 256.40 256.50 2.3K
15:02 256.40 256.40 256.30 256.30 0.3K
15:03 256.40 256.40 256.40 256.40 0.2K
15:04 256.40 256.50 256.40 256.50 0.4K
15:05 256.60 256.60 256.60 256.60 0.7K
15:07 256.70 256.80 256.70 256.80 3.4K
15:08 257.00 257.00 256.90 257.00 1.6K
15:09 256.80 256.80 256.80 256.80 0.2K
15:11 257.00 257.00 256.90 256.90 0.2K
15:12 257.00 257.00 257.00 257.00 0.0K
15:13 256.70 256.90 256.70 256.70 0.8K
15:14 256.80 256.80 256.80 256.80 0.2K
15:15 256.80 256.90 256.80 256.90 0.0K
15:16 257.00 257.00 256.80 256.80 0.4K
15:19 256.80 256.80 256.70 256.70 1.3K
15:20 256.90 256.90 256.90 256.90 0.7K
15:22 257.00 257.00 257.00 257.00 0.0K
15:23 257.00 257.00 256.80 256.80 0.3K
15:24 256.80 256.80 256.70 256.70 0.1K
15:25 256.80 256.80 256.80 256.80 0.1K
15:26 256.70 256.70 256.70 256.70 0.0K
15:27 256.80 256.80 256.70 256.70 0.6K
15:29 256.90 256.90 256.90 256.90 1.5K
15:30 256.90 256.90 256.80 256.90 2.0K
15:31 257.00 257.30 257.00 257.20 1.2K
15:32 257.10 257.40 257.10 257.40 0.4K
15:33 257.30 257.30 257.30 257.30 0.3K
15:34 257.20 257.40 257.20 257.40 2.1K
15:36 257.30 257.30 257.30 257.30 0.1K
15:37 257.10 257.10 257.00 257.00 0.5K
15:39 256.90 257.00 256.80 256.90 0.2K
15:40 256.70 256.70 256.40 256.40 5.3K
15:41 256.40 256.40 256.30 256.30 0.1K
15:42 256.20 256.20 256.10 256.20 0.2K
15:43 256.40 256.40 256.20 256.30 3.0K
15:44 256.20 256.30 256.20 256.30 3.1K
15:45 256.20 256.40 256.20 256.40 1.6K
15:46 256.20 256.20 256.10 256.10 1.3K
15:47 256.20 256.40 256.20 256.40 2.1K
15:48 256.40 256.40 256.40 256.40 0.5K
15:49 256.40 256.40 256.40 256.40 0.3K
15:50 256.60 256.70 256.60 256.60 1.3K
15:51 256.60 256.60 256.50 256.50 0.1K
15:52 256.60 256.60 256.40 256.40 1.3K
15:53 256.40 256.50 256.40 256.50 0.6K
15:54 256.50 256.50 256.40 256.40 5.3K
15:55 256.50 256.60 256.40 256.60 2.1K
15:56 256.50 256.50 256.40 256.40 0.8K
15:57 256.50 256.50 256.50 256.50 0.6K
15:58 256.60 256.60 256.60 256.60 1.9K
15:59 256.50 256.60 256.30 256.30 10.8K
16:00 256.30 256.60 256.30 256.50 5.1K
16:02 256.70 256.80 256.60 256.60 2.2K
16:03 256.70 256.70 256.70 256.70 1.1K
16:04 256.70 256.90 256.70 256.90 9.9K
16:05 257.00 257.00 257.00 257.00 0.5K
16:06 257.10 257.20 257.10 257.20 1.2K
16:07 257.10 257.10 257.10 257.10 1.1K
16:08 257.10 257.10 257.00 257.00 1.9K
16:09 257.10 257.20 257.10 257.20 2.1K
16:10 257.20 257.20 256.90 257.10 0.8K
16:11 257.00 257.20 257.00 257.20 0.4K
16:12 257.10 257.10 257.00 257.00 0.8K
16:14 257.10 257.10 257.10 257.10 1.1K
16:15 257.20 257.30 257.10 257.10 1.7K
16:16 257.10 257.10 256.90 256.90 1.0K
16:17 256.90 256.90 256.90 256.90 2.6K
16:18 256.90 256.90 256.90 256.90 0.4K
16:19 256.80 257.00 256.80 256.90 4.2K
16:21 257.10 257.20 257.10 257.20 2.6K
16:22 257.20 257.30 257.20 257.30 2.6K
16:23 257.60 257.60 257.40 257.50 2.1K
16:24 257.40 257.50 257.40 257.50 2.2K
16:25 257.40 257.40 257.30 257.30 1.2K
16:26 257.50 257.50 257.50 257.50 0.2K
16:27 257.60 257.60 257.50 257.50 0.6K
16:28 257.50 257.50 257.40 257.40 1.2K
16:29 257.50 257.50 257.50 257.50 0.4K
16:30 257.60 257.60 257.60 257.60 0.2K
16:31 257.50 257.50 257.40 257.50 1.9K
16:32 257.50 257.50 257.40 257.40 1.0K
16:33 257.30 257.30 257.30 257.30 0.3K
16:34 257.30 257.30 257.30 257.30 0.7K
16:35 257.20 257.30 257.20 257.30 0.4K
16:37 257.20 257.30 257.20 257.30 2.4K
16:38 257.40 257.50 257.40 257.50 1.8K
16:40 257.60 257.60 257.60 257.60 0.5K
16:41 257.60 257.70 257.60 257.70 0.4K
16:42 257.60 257.60 257.60 257.60 0.1K
16:43 257.50 257.50 257.50 257.50 0.5K
16:44 257.60 257.60 257.60 257.60 0.4K
16:45 257.50 257.70 257.50 257.70 2.1K
16:46 257.60 257.60 257.60 257.60 0.5K
16:47 257.70 257.70 257.70 257.70 0.1K
16:48 257.70 257.80 257.70 257.80 10.4K
16:49 257.80 257.80 257.70 257.70 1.7K
16:51 257.90 257.90 257.90 257.90 0.0K
16:52 257.90 257.90 257.90 257.90 0.8K
16:53 257.90 257.90 257.80 257.80 1.2K
16:54 257.80 257.90 257.80 257.90 1.0K
16:55 257.80 257.80 257.70 257.70 0.1K
16:56 257.70 257.70 257.70 257.70 0.0K
16:57 257.80 257.80 257.80 257.80 0.7K
16:59 257.75 257.75 257.70 257.70 130.1K
17:00 257.70 257.70 257.70 257.70 0.4K
17:01 257.70 257.80 257.70 257.70 2.6K
17:03 257.60 257.80 257.60 257.80 5.0K
17:04 257.80 257.80 257.80 257.80 0.0K
17:05 257.70 257.70 257.70 257.70 0.0K
17:06 257.60 257.70 257.60 257.70 2.2K
17:07 257.60 257.60 257.60 257.60 0.9K
17:08 257.50 257.50 257.30 257.30 3.8K
17:09 257.50 257.50 257.50 257.50 1.0K
17:10 257.60 257.60 257.60 257.60 0.0K
17:11 257.60 257.60 257.50 257.60 1.2K
17:12 257.60 257.60 257.60 257.60 0.6K
17:13 257.70 257.70 257.70 257.70 0.5K
17:15 257.80 257.80 257.80 257.80 3.1K
17:16 257.80 257.80 257.80 257.80 2.6K
17:17 257.70 257.70 257.70 257.70 0.5K
17:18 257.70 257.70 257.60 257.60 9.4K
17:19 257.60 257.60 257.60 257.60 0.1K
17:20 257.60 257.60 257.60 257.60 5.0K
17:22 257.50 257.50 257.50 257.50 3.8K
17:23 257.60 257.80 257.60 257.70 30.3K
17:24 257.80 257.80 257.70 257.80 0.8K
17:30 258.10 258.10 258.10 258.10 1,010.8K
날짜 시가 고가 저가 종가 거래량
2025-10-01 261.00 262.70 259.20 261.50 2.2M
2025-09-30 258.40 261.80 258.10 261.80 3.0M
2025-09-29 262.50 263.90 260.30 260.30 2.3M
2025-09-26 258.70 262.80 258.50 260.90 2.9M
2025-09-25 259.90 260.60 256.10 258.10 2.3M
2025-09-24 261.80 261.80 258.50 259.90 2.7M
2025-09-23 257.40 263.20 256.50 262.40 2.9M
2025-09-22 259.20 259.20 255.50 257.40 1.5M
2025-09-19 258.40 259.50 256.80 257.80 2.7M
2025-09-18 255.40 258.90 255.00 257.30 2.1M
2025-09-17 252.70 253.70 252.10 252.10 1.4M
2025-09-16 256.10 256.70 252.50 252.50 1.5M
2025-09-15 255.90 257.60 253.50 255.30 3.2M
2025-09-12 249.50 250.30 248.20 250.00 1.1M
2025-09-11 248.70 250.00 246.20 249.00 1.7M
2025-09-10 249.20 249.90 247.10 248.10 2.1M
2025-09-09 247.60 248.90 245.80 247.50 1.8M
2025-09-08 244.00 247.60 242.50 247.60 1.1M
2025-09-05 241.00 243.60 240.30 241.80 1.5M
2025-09-04 238.50 241.20 238.10 239.60 0.9M
2025-09-03 236.00 239.10 235.80 238.10 1.7M
2025-09-02 239.30 240.50 234.80 235.00 1.7M
2025-09-01 239.00 240.30 238.50 239.00 0.7M
2025-08-29 240.00 240.80 238.40 239.10 1.7M
2025-08-28 241.40 242.70 240.00 241.40 1.0M
2025-08-27 241.00 242.20 238.90 240.30 2.2M
2025-08-26 240.60 243.20 239.40 241.10 2.5M
2025-08-25 242.20 243.50 241.00 241.80 0.8M
2025-08-22 238.20 243.50 238.20 243.50 1.8M
2025-08-21 240.80 241.90 238.10 239.00 1.3M
2025-08-20 240.20 242.50 239.60 241.00 1.0M
2025-08-19 237.60 242.30 236.60 242.20 1.1M
2025-08-18 239.60 239.90 235.90 236.70 1.2M
2025-08-15 239.80 241.80 239.10 239.60 1.5M
2025-08-14 237.10 239.30 236.80 238.10 0.9M
2025-08-13 238.50 238.70 237.40 237.60 0.8M
2025-08-12 235.60 238.00 235.30 237.30 1.0M
2025-08-11 237.60 239.30 235.00 235.00 1.4M
2025-08-08 238.80 241.00 238.30 240.70 1.0M
2025-08-07 234.40 240.90 234.40 238.80 1.5M
2025-08-06 236.50 238.20 232.20 233.50 1.4M
2025-08-05 233.50 236.50 232.80 235.30 1.3M
2025-08-04 235.10 235.10 231.70 232.40 1.2M
2025-08-01 236.80 237.40 231.50 233.30 1.5M
2025-07-31 242.30 244.20 238.60 239.20 1.5M
2025-07-30 242.60 244.70 241.20 241.90 0.9M
2025-07-29 243.10 243.10 243.10 243.10 0.6M
2025-07-28 249.00 249.60 239.70 241.70 1.0M
2025-07-25 241.90 244.80 240.00 244.50 1.5M
2025-07-24 244.10 244.60 241.80 242.50 1.0M
2025-07-23 238.00 241.40 237.60 241.20 1.4M
2025-07-22 239.00 239.00 235.40 236.60 1.1M
2025-07-21 238.50 239.90 237.70 239.00 1.7M
2025-07-18 241.10 244.00 236.60 237.20 2.0M
2025-07-17 238.50 241.60 235.90 239.20 2.1M
2025-07-16 227.70 237.30 221.80 234.60 3.7M
2025-07-15 229.10 231.60 229.00 229.10 1.7M
2025-07-14 228.30 229.20 227.10 227.80 1.2M
2025-07-11 231.90 233.30 229.70 229.70 1.4M
2025-07-10 228.20 233.60 227.60 233.10 1.8M
2025-07-09 224.40 229.50 223.60 226.60 1.8M
2025-07-08 222.90 223.80 220.00 223.80 1.3M
2025-07-07 221.80 222.10 220.20 221.80 0.6M
2025-07-04 221.70 222.90 220.80 221.90 0.9M
2025-07-03 224.00 224.50 222.10 223.20 1.3M
2025-07-02 218.60 223.60 217.30 223.00 2.0M
2025-07-01 216.40 217.00 214.00 216.40 1.2M
2025-06-30 220.90 220.90 215.30 216.90 2.0M
2025-06-27 216.30 219.40 215.70 219.40 1.4M
2025-06-26 213.60 215.40 211.60 214.50 1.8M
2025-06-25 212.60 214.00 210.70 212.70 1.5M
2025-06-24 214.50 216.50 211.20 211.60 2.1M
2025-06-23 209.50 210.90 207.10 208.70 2.0M
2025-06-19 207.90 211.60 207.90 209.50 3.0M
2025-06-18 213.30 214.10 209.40 210.40 1.3M
2025-06-17 212.20 215.30 211.30 213.00 2.4M
2025-06-16 210.50 214.90 210.30 213.80 1.8M
2025-06-13 207.60 211.70 207.60 210.50 2.8M
2025-06-12 212.50 213.60 210.40 211.90 1.1M
2025-06-11 215.20 216.20 214.00 214.30 1.1M
2025-06-10 214.50 215.20 212.30 215.20 1.5M
2025-06-09 214.90 215.70 213.40 214.40 1.9M
2025-06-05 213.90 215.40 211.90 213.80 2.5M
2025-06-04 208.90 213.50 208.90 213.00 2.2M
2025-06-03 207.70 209.00 204.80 208.20 2.7M
2025-06-02 207.60 209.00 205.20 207.70 2.0M
2025-05-30 207.40 211.00 205.80 209.40 7.2M
2025-05-28 208.60 211.10 207.80 210.80 1.3M
2025-05-27 208.50 210.40 207.60 209.10 1.1M
2025-05-26 208.80 209.50 206.70 208.50 1.0M
2025-05-23 207.20 209.90 200.90 204.50 1.5M
2025-05-22 210.40 211.00 205.80 207.20 2.3M
2025-05-21 213.30 213.60 207.80 211.50 3.6M
2025-05-20 215.80 217.70 213.50 214.60 2.0M
2025-05-19 215.00 216.10 213.40 215.50 1.5M
2025-05-16 217.70 219.50 215.00 215.90 1.8M
2025-05-15 214.50 218.70 213.60 217.60 1.5M
2025-05-14 218.10 218.40 214.80 215.80 2.2M
2025-05-13 217.60 219.40 215.40 217.80 2.7M
2025-05-12 211.10 220.70 210.90 217.80 3.4M
2025-05-09 205.60 208.00 205.20 206.10 1.6M
2025-05-08 203.50 206.50 202.60 205.00 1.6M
2025-05-07 200.40 204.40 200.00 202.60 2.5M
2025-05-06 202.40 202.70 197.70 201.00 2.0M
2025-05-05 204.30 204.30 201.20 203.00 1.5M
2025-05-02 204.80 206.30 201.20 204.40 1.9M
2025-04-30 198.25 200.40 195.95 200.10 2.2M
2025-04-29 205.00 205.90 202.10 202.40 2.1M
2025-04-28 203.40 206.00 202.30 203.90 2.3M
2025-04-25 202.10 204.10 200.50 203.40 2.5M
2025-04-24 197.35 200.30 195.45 199.80 2.2M
2025-04-23 195.00 201.20 194.25 197.70 4.0M
2025-04-22 187.30 191.85 185.25 191.85 2.7M
2025-04-17 188.50 190.20 185.00 186.30 1.6M
2025-04-16 186.30 190.00 182.00 189.90 5.6M
2025-04-15 186.90 190.75 186.15 189.30 2.0M
2025-04-14 188.50 188.55 184.60 187.10 2.8M
2025-04-11 186.55 186.55 175.30 182.70 4.1M
2025-04-10 197.60 198.00 184.95 184.95 3.3M
2025-04-09 170.20 176.00 170.05 173.75 3.2M
2025-04-08 180.00 181.70 175.80 177.95 3.1M
2025-04-07 169.75 187.80 168.10 176.00 6.5M
2025-04-04 192.20 193.80 181.45 185.45 4.7M
2025-04-03 197.90 201.70 193.30 194.35 3.4M
2025-04-02 207.30 208.40 203.80 207.90 2.6M
2025-04-01 211.90 212.60 208.10 210.70 2.6M
2025-03-31 214.90 214.90 209.40 210.00 2.9M
2025-03-28 221.00 222.30 217.20 218.20 2.2M
2025-03-27 224.10 224.90 221.50 223.80 2.5M
2025-03-26 233.80 233.80 226.70 227.40 2.1M
2025-03-25 229.10 232.20 226.10 232.20 1.7M
2025-03-24 230.20 230.40 227.60 229.50 1.8M
2025-03-21 230.40 231.90 226.80 228.10 3.0M
2025-03-20 232.70 234.00 229.30 232.80 2.2M
2025-03-19 233.00 234.40 232.10 232.50 2.8M
2025-03-18 235.60 237.30 232.30 234.10 2.3M
2025-03-17 234.30 234.80 231.20 234.50 1.3M
2025-03-14 228.80 234.30 228.30 233.50 2.1M
2025-03-13 228.20 230.00 224.90 228.30 1.9M
2025-03-12 229.70 232.00 227.40 229.70 2.4M
2025-03-11 233.50 234.10 226.50 227.00 2.3M
2025-03-10 233.70 234.70 230.60 231.80 1.9M
2025-03-07 232.70 234.10 229.80 233.70 2.7M
2025-03-06 233.50 236.10 230.20 235.00 2.7M
2025-03-05 227.70 232.70 226.60 231.20 2.7M
2025-03-04 230.00 230.70 219.70 221.00 2.7M
2025-03-03 232.70 237.00 231.30 233.20 2.0M
2025-02-28 230.00 234.00 230.00 232.70 2.8M
2025-02-27 235.10 236.00 231.60 233.70 1.7M
2025-02-26 235.20 237.50 234.90 237.20 1.4M
2025-02-25 231.90 235.50 231.20 233.60 1.9M
2025-02-24 236.30 236.90 232.60 234.10 2.0M
2025-02-21 237.40 239.10 235.80 236.30 2.2M
2025-02-20 233.80 238.10 233.80 237.10 2.0M
2025-02-19 240.70 240.70 232.60 233.90 2.2M
2025-02-18 238.50 241.10 237.90 240.80 1.7M
2025-02-17 238.80 239.50 237.70 238.50 1.2M
2025-02-14 240.00 242.40 238.30 239.20 2.3M
2025-02-13 235.00 240.20 234.90 239.90 2.5M
2025-02-12 230.00 233.40 229.20 232.60 1.4M
2025-02-11 228.60 229.30 226.90 229.00 0.9M
2025-02-10 228.30 229.50 228.20 229.00 1.4M
2025-02-07 230.70 231.00 227.30 228.20 0.9M
2025-02-06 224.00 230.90 223.60 230.60 1.5M
2025-02-05 225.30 225.30 221.30 223.60 1.8M
2025-02-04 225.30 226.90 222.70 226.60 1.4M
2025-02-03 221.90 226.00 221.80 225.20 2.2M
2025-01-31 232.90 232.90 228.90 230.00 1.5M
2025-01-30 232.00 233.70 228.90 231.30 2.0M
2025-01-29 231.80 232.00 228.90 231.40 1.8M
2025-01-28 230.00 231.70 229.10 230.70 2.4M
2025-01-27 228.30 229.50 226.80 228.60 2.9M
2025-01-24 231.50 232.00 227.50 232.00 3.3M
2025-01-23 218.40 230.10 218.20 230.10 4.7M
2025-01-22 211.90 214.90 210.70 211.50 2.0M
2025-01-21 209.70 212.20 209.40 212.20 1.5M
2025-01-20 209.90 210.80 208.40 209.90 1.3M
2025-01-17 206.70 210.80 206.20 209.60 2.8M
2025-01-16 207.20 208.40 205.90 207.00 1.2M
2025-01-15 201.50 206.40 201.50 205.70 1.7M
2025-01-14 203.80 205.20 201.20 201.40 1.8M
2025-01-13 202.60 203.20 200.70 202.20 1.4M
2025-01-10 207.80 210.00 203.40 203.70 1.5M
2025-01-09 205.60 208.40 204.70 207.80 1.8M
2025-01-08 203.60 206.80 203.20 205.10 1.4M
2025-01-07 205.60 205.60 202.70 204.50 1.5M
2025-01-03 200.90 201.60 199.50 200.00 0.7M
2025-01-02 199.75 201.40 198.55 201.20 1.1M