SSAB AB (SSABBs)

SSABBs
🏛️ 스웨덴 →
59.16
마지막 업데이트: 2025-10-02
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:00 53.08 53.24 53.08 53.24 24.3K
09:01 53.48 53.66 53.48 53.66 80.3K
09:02 53.70 53.74 53.62 53.62 59.9K
09:03 53.66 53.68 53.62 53.68 27.2K
09:04 53.68 53.76 53.68 53.74 19.7K
09:05 53.70 53.72 53.64 53.66 15.3K
09:06 53.68 53.72 53.56 53.56 7.6K
09:07 53.50 53.50 53.42 53.42 1.2K
09:08 53.46 53.46 53.44 53.44 2.5K
09:09 53.52 53.70 53.50 53.70 15.8K
09:10 53.68 53.72 53.68 53.72 16.1K
09:11 53.72 53.72 53.68 53.68 0.1K
09:12 53.78 53.80 53.74 53.74 72.9K
09:13 53.80 53.80 53.70 53.70 1.2K
09:14 53.78 53.78 53.74 53.74 0.8K
09:15 53.66 53.66 53.58 53.58 3.3K
09:16 53.60 53.60 53.60 53.60 0.0K
09:17 53.64 53.70 53.64 53.70 3.0K
09:18 53.68 53.74 53.68 53.74 0.5K
09:19 53.74 53.74 53.74 53.74 4.1K
09:20 53.74 53.74 53.56 53.56 6.1K
09:21 53.64 53.68 53.64 53.64 0.2K
09:22 53.62 53.68 53.60 53.68 0.0K
09:23 53.62 53.70 53.60 53.60 1.7K
09:24 53.64 53.70 53.64 53.64 10.5K
09:25 53.68 53.68 53.64 53.68 1.1K
09:26 53.70 53.70 53.70 53.70 3.8K
09:27 53.74 53.78 53.72 53.78 30.5K
09:28 53.72 53.72 53.68 53.68 8.0K
09:29 53.70 53.74 53.70 53.74 0.3K
09:30 53.72 53.76 53.70 53.74 23.9K
09:31 53.78 53.86 53.78 53.86 44.7K
09:32 53.84 53.84 53.84 53.84 9.7K
09:33 53.80 53.80 53.76 53.76 7.6K
09:34 53.78 53.84 53.78 53.84 14.5K
09:35 53.84 53.88 53.84 53.88 48.7K
09:36 53.88 53.90 53.88 53.90 13.4K
09:37 53.94 53.94 53.90 53.90 1.2K
09:38 53.96 53.96 53.88 53.94 0.3K
09:39 53.88 53.88 53.84 53.84 2.6K
09:40 53.84 53.84 53.82 53.82 14.6K
09:41 53.86 53.86 53.80 53.80 5.5K
09:42 53.78 53.80 53.74 53.74 7.9K
09:43 53.78 53.84 53.74 53.78 6.6K
09:44 53.88 53.88 53.88 53.88 8.6K
09:45 53.84 53.84 53.84 53.84 0.0K
09:46 53.90 53.90 53.84 53.84 15.8K
09:47 53.88 53.90 53.88 53.88 19.0K
09:48 53.86 53.86 53.86 53.86 3.2K
09:49 53.92 53.92 53.86 53.86 8.2K
09:51 53.90 53.90 53.90 53.90 0.6K
09:52 53.86 53.86 53.86 53.86 1.6K
09:53 53.88 53.88 53.82 53.82 4.0K
09:55 53.88 53.88 53.80 53.86 12.3K
09:56 53.80 53.86 53.80 53.86 0.2K
09:57 53.80 53.80 53.78 53.80 4.3K
09:58 53.82 53.82 53.76 53.76 0.6K
09:59 53.80 53.80 53.80 53.80 0.0K
10:00 53.80 53.80 53.80 53.80 5.4K
10:01 53.86 53.86 53.86 53.86 0.7K
10:02 53.88 53.88 53.82 53.82 0.3K
10:03 53.88 53.88 53.82 53.82 0.1K
10:05 53.86 53.86 53.82 53.86 0.1K
10:06 53.82 53.82 53.80 53.80 1.5K
10:07 53.82 53.84 53.80 53.84 1.3K
10:08 53.82 53.84 53.82 53.84 13.0K
10:09 53.86 53.86 53.82 53.86 18.2K
10:10 53.80 53.82 53.76 53.76 6.1K
10:11 53.80 53.82 53.76 53.76 10.1K
10:12 53.78 53.78 53.78 53.78 2.9K
10:13 53.86 53.88 53.80 53.88 0.0K
10:14 53.86 53.86 53.86 53.86 2.6K
10:15 53.86 53.86 53.84 53.84 3.5K
10:16 53.84 53.90 53.84 53.90 0.2K
10:17 53.84 53.90 53.84 53.90 10.9K
10:19 53.90 53.90 53.90 53.90 0.3K
10:20 53.86 53.96 53.84 53.96 48.8K
10:21 53.94 53.98 53.94 53.96 12.2K
10:22 54.00 54.04 53.96 54.02 45.3K
10:23 54.06 54.08 54.06 54.08 1.1K
10:24 54.08 54.08 54.06 54.06 7.7K
10:25 54.06 54.12 54.06 54.10 4.9K
10:26 54.12 54.16 54.12 54.14 5.3K
10:27 54.14 54.14 54.06 54.06 5.8K
10:28 54.04 54.04 53.98 53.98 7.9K
10:29 53.98 53.98 53.98 53.98 8.2K
10:30 54.04 54.04 54.00 54.00 3.6K
10:31 54.02 54.02 53.98 53.98 1.4K
10:32 53.98 53.98 53.94 53.94 23.9K
10:33 53.98 54.00 53.98 54.00 1.9K
10:34 54.02 54.04 54.02 54.04 19.1K
10:35 54.06 54.08 54.04 54.04 1.3K
10:36 54.10 54.10 54.10 54.10 0.0K
10:37 54.10 54.12 54.06 54.12 2.8K
10:38 54.08 54.18 54.08 54.18 5.6K
10:39 54.14 54.14 54.14 54.14 0.1K
10:40 54.12 54.16 54.12 54.16 2.9K
10:41 54.20 54.26 54.20 54.26 55.5K
10:42 54.30 54.32 54.30 54.32 20.7K
10:43 54.32 54.32 54.26 54.26 2.0K
10:44 54.30 54.32 54.30 54.30 2.2K
10:45 54.36 54.40 54.36 54.40 5.6K
10:46 54.42 54.42 54.38 54.42 10.0K
10:47 54.40 54.46 54.40 54.46 10.1K
10:48 54.42 54.42 54.42 54.42 0.5K
10:49 54.40 54.44 54.40 54.44 2.0K
10:50 54.44 54.52 54.44 54.52 24.0K
10:51 54.48 54.48 54.48 54.48 0.2K
10:52 54.48 54.54 54.48 54.54 0.5K
10:53 54.54 54.54 54.54 54.54 0.2K
10:54 54.50 54.56 54.50 54.56 6.0K
10:55 54.56 54.56 54.48 54.50 2.4K
10:56 54.52 54.52 54.48 54.48 5.2K
10:58 54.52 54.52 54.50 54.50 0.4K
11:00 54.54 54.56 54.54 54.56 5.2K
11:01 54.52 54.54 54.48 54.48 13.9K
11:02 54.48 54.48 54.44 54.44 15.5K
11:03 54.46 54.46 54.38 54.38 6.8K
11:04 54.40 54.40 54.36 54.40 0.9K
11:06 54.40 54.40 54.38 54.40 5.9K
11:07 54.38 54.40 54.38 54.40 8.4K
11:08 54.44 54.44 54.40 54.40 6.1K
11:09 54.40 54.40 54.40 54.40 0.0K
11:10 54.46 54.46 54.44 54.44 5.9K
11:11 54.46 54.46 54.44 54.44 11.5K
11:12 54.48 54.48 54.48 54.48 3.1K
11:13 54.48 54.48 54.48 54.48 0.6K
11:14 54.46 54.46 54.46 54.46 0.3K
11:15 54.46 54.46 54.46 54.46 2.2K
11:16 54.48 54.48 54.46 54.48 1.5K
11:17 54.46 54.48 54.46 54.48 19.3K
11:18 54.44 54.48 54.44 54.48 1.6K
11:20 54.42 54.42 54.42 54.42 0.0K
11:21 54.48 54.50 54.48 54.48 29.2K
11:22 54.46 54.52 54.46 54.50 22.9K
11:23 54.50 54.50 54.50 54.50 2.7K
11:24 54.50 54.56 54.50 54.56 2.6K
11:25 54.52 54.56 54.52 54.56 0.0K
11:26 54.52 54.52 54.52 54.52 0.0K
11:28 54.54 54.54 54.54 54.54 3.0K
11:29 54.56 54.56 54.56 54.56 0.0K
11:30 54.56 54.58 54.54 54.58 14.7K
11:31 54.54 54.56 54.48 54.48 5.1K
11:32 54.46 54.50 54.46 54.50 4.5K
11:33 54.54 54.54 54.54 54.54 0.7K
11:34 54.54 54.54 54.52 54.52 2.1K
11:35 54.52 54.52 54.50 54.50 0.6K
11:36 54.56 54.56 54.56 54.56 2.6K
11:37 54.58 54.58 54.58 54.58 8.6K
11:38 54.58 54.62 54.58 54.62 19.7K
11:39 54.66 54.66 54.60 54.62 5.7K
11:40 54.66 54.66 54.66 54.66 1.4K
11:41 54.64 54.64 54.60 54.60 5.7K
11:44 54.60 54.66 54.60 54.66 0.5K
11:45 54.60 54.60 54.60 54.60 0.0K
11:47 54.60 54.64 54.60 54.64 1.1K
11:48 54.60 54.60 54.56 54.56 5.5K
11:49 54.60 54.60 54.60 54.60 0.8K
11:50 54.58 54.58 54.58 54.58 0.6K
11:52 54.58 54.60 54.56 54.56 1.2K
11:54 54.60 54.60 54.60 54.60 0.3K
11:55 54.56 54.60 54.56 54.60 1.3K
11:56 54.60 54.60 54.60 54.60 2.7K
11:57 54.60 54.60 54.60 54.60 1.7K
11:58 54.64 54.64 54.64 54.64 1.5K
11:59 54.60 54.64 54.60 54.64 0.1K
12:00 54.64 54.64 54.62 54.62 0.3K
12:01 54.62 54.66 54.60 54.66 1.6K
12:02 54.66 54.66 54.66 54.66 0.2K
12:03 54.66 54.66 54.66 54.66 0.4K
12:04 54.66 54.66 54.62 54.62 1.0K
12:05 54.62 54.66 54.62 54.66 1.1K
12:06 54.62 54.66 54.62 54.64 4.6K
12:07 54.68 54.70 54.66 54.66 26.2K
12:08 54.66 54.66 54.64 54.66 1.0K
12:09 54.62 54.66 54.62 54.66 1.2K
12:10 54.66 54.66 54.66 54.66 0.0K
12:11 54.68 54.72 54.68 54.70 8.6K
12:12 54.68 54.68 54.62 54.62 3.7K
12:13 54.62 54.62 54.60 54.60 3.5K
12:14 54.64 54.64 54.64 54.64 2.2K
12:15 54.62 54.68 54.62 54.68 3.1K
12:16 54.66 54.74 54.66 54.74 7.2K
12:17 54.70 54.74 54.70 54.72 25.0K
12:18 54.72 54.74 54.68 54.72 3.7K
12:19 54.72 54.72 54.70 54.70 1.3K
12:20 54.70 54.70 54.70 54.70 1.1K
12:21 54.68 54.70 54.66 54.70 2.4K
12:22 54.70 54.70 54.70 54.70 0.0K
12:23 54.64 54.64 54.64 54.64 0.0K
12:24 54.64 54.64 54.64 54.64 0.9K
12:25 54.64 54.64 54.62 54.62 2.4K
12:26 54.64 54.64 54.60 54.62 3.2K
12:27 54.60 54.64 54.60 54.60 0.1K
12:28 54.60 54.60 54.60 54.60 0.7K
12:29 54.58 54.58 54.56 54.56 1.3K
12:30 54.58 54.58 54.54 54.54 0.9K
12:31 54.56 54.56 54.52 54.52 4.2K
12:32 54.52 54.52 54.52 54.52 0.0K
12:33 54.52 54.54 54.52 54.54 3.1K
12:34 54.54 54.56 54.54 54.56 2.3K
12:35 54.52 54.54 54.52 54.52 0.5K
12:36 54.52 54.54 54.50 54.54 1.1K
12:37 54.52 54.52 54.46 54.46 8.1K
12:38 54.48 54.48 54.48 54.48 1.6K
12:39 54.42 54.42 54.42 54.42 1.0K
12:40 54.44 54.46 54.40 54.40 5.3K
12:41 54.42 54.42 54.38 54.40 0.1K
12:42 54.36 54.36 54.36 54.36 0.3K
12:43 54.40 54.40 54.40 54.40 0.0K
12:44 54.40 54.40 54.36 54.38 0.1K
12:45 54.38 54.40 54.34 54.36 2.3K
12:46 54.34 54.34 54.30 54.30 1.3K
12:47 54.30 54.34 54.30 54.34 4.1K
12:48 54.30 54.30 54.26 54.28 2.2K
12:49 54.26 54.32 54.26 54.30 9.3K
12:50 54.30 54.30 54.30 54.30 0.2K
12:51 54.26 54.28 54.26 54.28 2.2K
12:52 54.30 54.30 54.22 54.24 20.4K
12:53 54.22 54.22 54.22 54.22 11.7K
12:54 54.24 54.26 54.24 54.26 0.1K
12:55 54.24 54.24 54.24 54.24 0.8K
12:56 54.20 54.20 54.20 54.20 0.3K
12:57 54.20 54.20 54.16 54.16 0.4K
12:58 54.20 54.20 54.18 54.18 3.9K
12:59 54.20 54.20 54.20 54.20 2.4K
13:00 54.22 54.24 54.22 54.24 6.8K
13:01 54.20 54.20 54.20 54.20 3.5K
13:02 54.20 54.24 54.20 54.24 0.5K
13:03 54.20 54.24 54.20 54.24 0.1K
13:04 54.20 54.20 54.20 54.20 0.0K
13:06 54.20 54.20 54.20 54.20 0.7K
13:07 54.22 54.22 54.20 54.20 0.9K
13:08 54.24 54.24 54.22 54.22 8.6K
13:09 54.23 54.24 54.23 54.24 0.0K
13:10 54.24 54.24 54.24 54.24 0.8K
13:12 54.24 54.24 54.20 54.24 0.6K
13:13 54.18 54.24 54.18 54.24 0.8K
13:14 54.22 54.22 54.18 54.18 0.4K
13:15 54.20 54.20 54.20 54.20 0.5K
13:17 54.18 54.18 54.14 54.14 0.4K
13:18 54.14 54.18 54.14 54.18 5.9K
13:19 54.12 54.14 54.12 54.14 3.0K
13:20 54.10 54.10 54.10 54.10 0.0K
13:21 54.14 54.18 54.14 54.18 1.4K
13:22 54.20 54.20 54.18 54.18 0.2K
13:23 54.16 54.16 54.16 54.16 0.1K
13:24 54.20 54.20 54.16 54.16 0.1K
13:25 54.16 54.16 54.16 54.16 0.7K
13:26 54.18 54.18 54.12 54.12 0.0K
13:27 54.14 54.14 54.14 54.14 0.0K
13:29 54.10 54.14 54.10 54.14 0.1K
13:30 54.16 54.16 54.16 54.16 2.7K
13:32 54.16 54.18 54.16 54.18 2.4K
13:34 54.20 54.20 54.16 54.16 0.4K
13:35 54.18 54.18 54.18 54.18 0.1K
13:36 54.14 54.14 54.12 54.12 0.1K
13:37 54.12 54.12 54.12 54.12 0.6K
13:38 54.10 54.10 54.10 54.10 16.1K
13:39 54.12 54.12 54.12 54.12 0.6K
13:40 54.12 54.12 54.10 54.10 1.4K
13:41 54.10 54.10 54.06 54.06 5.0K
13:42 54.08 54.08 54.02 54.02 0.0K
13:43 54.08 54.08 54.08 54.08 1.1K
13:45 54.08 54.08 54.06 54.06 0.4K
13:46 54.04 54.04 54.04 54.04 0.0K
13:47 54.10 54.10 54.06 54.06 0.1K
13:48 54.10 54.10 54.10 54.10 1.0K
13:49 54.10 54.10 54.10 54.10 1.0K
13:50 54.08 54.12 54.08 54.12 0.1K
13:52 54.10 54.10 54.10 54.10 1.2K
13:53 54.08 54.10 54.08 54.08 2.1K
13:55 54.12 54.12 54.08 54.08 0.9K
13:56 54.14 54.14 54.12 54.12 0.9K
13:57 54.14 54.14 54.10 54.10 4.5K
13:58 54.08 54.10 54.06 54.10 1.0K
13:59 54.10 54.12 54.10 54.12 0.5K
14:00 54.10 54.10 54.10 54.10 1.8K
14:01 54.12 54.12 54.10 54.10 1.9K
14:03 54.08 54.08 54.08 54.08 1.3K
14:04 54.06 54.06 54.06 54.06 0.6K
14:05 54.06 54.06 54.06 54.06 0.6K
14:07 54.08 54.08 54.04 54.04 1.5K
14:08 54.04 54.04 54.04 54.04 0.1K
14:10 54.02 54.02 54.02 54.02 1.0K
14:11 54.04 54.04 54.04 54.04 0.3K
14:12 54.08 54.08 54.08 54.08 0.1K
14:14 54.08 54.08 54.08 54.08 1.0K
14:15 54.06 54.08 54.06 54.08 0.6K
14:16 54.04 54.04 54.04 54.04 0.4K
14:17 54.10 54.10 54.04 54.04 0.1K
14:19 54.08 54.10 54.08 54.10 0.0K
14:20 54.10 54.10 54.10 54.10 0.2K
14:21 54.10 54.10 54.08 54.08 0.9K
14:22 54.08 54.08 54.08 54.08 0.1K
14:23 54.08 54.08 54.06 54.06 2.4K
14:25 54.10 54.10 54.10 54.10 0.2K
14:26 54.10 54.10 54.10 54.10 8.1K
14:28 54.10 54.10 54.10 54.10 0.2K
14:29 54.08 54.08 54.08 54.08 0.3K
14:30 54.10 54.14 54.08 54.14 1.7K
14:32 54.08 54.08 54.08 54.08 3.6K
14:34 54.06 54.10 54.06 54.10 0.2K
14:36 54.08 54.08 54.04 54.04 4.2K
14:37 54.04 54.04 54.04 54.04 0.5K
14:40 54.04 54.06 54.04 54.06 4.1K
14:41 54.02 54.04 54.02 54.04 1.1K
14:42 54.02 54.02 54.02 54.02 0.9K
14:43 54.02 54.06 54.00 54.06 8.1K
14:44 54.08 54.08 54.08 54.08 0.0K
14:45 54.08 54.08 54.08 54.08 0.0K
14:46 54.06 54.06 54.06 54.06 5.3K
14:48 54.02 54.02 54.02 54.02 2.3K
14:49 54.04 54.04 54.04 54.04 0.3K
14:51 54.04 54.08 54.04 54.08 3.1K
14:52 54.08 54.08 54.08 54.08 0.0K
14:53 54.08 54.08 54.08 54.08 0.0K
14:54 54.06 54.06 54.06 54.06 0.6K
14:55 54.04 54.04 54.04 54.04 0.0K
14:56 54.08 54.08 54.06 54.06 2.4K
14:57 54.06 54.08 54.06 54.08 0.8K
14:58 54.04 54.04 54.04 54.04 0.3K
15:00 54.06 54.06 54.04 54.04 4.0K
15:01 54.00 54.00 54.00 54.00 0.9K
15:02 54.00 54.00 54.00 54.00 1.1K
15:04 54.02 54.02 54.02 54.02 0.0K
15:05 54.00 54.02 54.00 54.00 0.4K
15:06 54.00 54.00 54.00 54.00 4.1K
15:08 54.02 54.02 54.02 54.02 1.8K
15:09 54.02 54.04 53.98 54.00 24.1K
15:10 54.02 54.02 54.02 54.02 0.5K
15:11 54.00 54.00 53.96 53.96 1.6K
15:14 53.96 53.96 53.96 53.96 0.1K
15:15 53.98 53.98 53.98 53.98 0.0K
15:16 53.96 53.96 53.96 53.96 0.0K
15:18 53.92 53.96 53.92 53.92 11.0K
15:19 53.92 53.92 53.92 53.92 0.7K
15:20 53.96 53.96 53.92 53.92 1.4K
15:21 53.92 53.98 53.92 53.92 0.7K
15:23 53.92 53.98 53.92 53.94 2.7K
15:24 54.00 54.00 54.00 54.00 0.1K
15:25 53.94 53.96 53.94 53.96 0.0K
15:26 53.98 54.00 53.98 54.00 0.0K
15:27 54.00 54.00 53.94 53.94 11.1K
15:28 53.92 53.96 53.92 53.92 0.4K
15:30 53.94 53.98 53.92 53.92 1.9K
15:31 53.94 53.94 53.92 53.92 0.1K
15:32 53.96 53.98 53.96 53.98 3.9K
15:34 54.00 54.00 53.98 54.00 3.5K
15:35 54.00 54.02 53.98 53.98 18.4K
15:36 53.98 54.02 53.98 54.00 12.9K
15:37 53.98 54.00 53.98 53.98 1.4K
15:38 53.96 54.00 53.96 54.00 0.7K
15:40 54.00 54.00 54.00 54.00 0.2K
15:41 53.96 53.96 53.96 53.96 0.1K
15:43 54.02 54.02 54.02 54.02 0.0K
15:44 54.02 54.02 53.96 53.96 0.0K
15:45 54.04 54.04 53.98 53.98 11.8K
15:46 53.98 53.98 53.98 53.98 11.3K
15:47 53.96 53.96 53.96 53.96 1.5K
15:48 54.00 54.00 54.00 54.00 1.0K
15:49 54.06 54.06 54.06 54.06 0.0K
15:52 54.00 54.04 54.00 54.04 0.1K
15:53 54.00 54.02 54.00 54.02 0.5K
15:54 54.00 54.04 54.00 54.04 0.4K
15:56 53.98 54.02 53.98 54.02 4.3K
15:57 53.98 54.02 53.98 54.02 8.1K
15:58 54.02 54.02 54.02 54.02 6.3K
15:59 54.02 54.02 54.00 54.00 2.7K
16:00 54.00 54.00 53.98 53.98 5.3K
16:01 53.98 53.98 53.98 53.98 0.0K
16:02 53.96 53.96 53.96 53.96 0.5K
16:03 53.94 53.94 53.94 53.94 0.5K
16:04 53.92 53.94 53.90 53.90 16.0K
16:05 53.88 53.88 53.86 53.86 11.2K
16:06 53.84 53.84 53.84 53.84 0.8K
16:07 53.90 53.90 53.90 53.90 0.0K
16:09 53.90 53.90 53.90 53.90 0.6K
16:10 53.90 53.92 53.90 53.92 6.4K
16:13 53.92 53.94 53.92 53.94 3.5K
16:14 53.92 53.92 53.88 53.88 6.2K
16:15 53.84 53.84 53.84 53.84 1.0K
16:16 53.88 53.88 53.88 53.88 0.0K
16:17 53.84 53.84 53.84 53.84 0.5K
16:18 53.86 53.86 53.86 53.86 0.6K
16:19 53.82 53.88 53.82 53.88 0.2K
16:20 53.88 53.90 53.88 53.90 0.3K
16:22 53.86 53.86 53.86 53.86 1.0K
16:23 53.84 53.86 53.84 53.86 20.0K
16:25 53.86 53.90 53.86 53.90 14.8K
16:26 53.92 53.92 53.90 53.92 13.6K
16:27 53.94 53.94 53.94 53.94 0.1K
16:28 53.92 53.92 53.92 53.92 0.9K
16:29 53.90 53.90 53.90 53.90 0.3K
16:30 53.90 53.92 53.90 53.92 3.3K
16:31 53.90 53.90 53.90 53.90 4.8K
16:33 53.90 53.90 53.90 53.90 11.2K
16:34 53.88 53.90 53.88 53.90 0.5K
16:38 53.88 53.88 53.88 53.88 0.2K
16:40 53.86 53.90 53.86 53.90 0.1K
16:42 53.90 53.90 53.90 53.90 13.9K
16:43 53.86 53.92 53.86 53.92 24.8K
16:45 53.92 53.92 53.92 53.92 1.3K
16:46 53.94 53.94 53.94 53.94 0.0K
16:48 53.94 53.94 53.90 53.94 0.2K
16:50 53.94 53.94 53.94 53.94 0.0K
16:51 53.94 53.94 53.94 53.94 2.3K
16:52 53.94 53.94 53.90 53.90 0.3K
16:53 53.90 53.90 53.90 53.90 0.4K
16:54 53.94 53.94 53.90 53.90 1.9K
16:55 53.92 53.96 53.92 53.96 1.6K
16:56 53.94 53.98 53.94 53.98 0.4K
16:57 53.98 53.98 53.98 53.98 49.3K
16:58 53.96 53.96 53.94 53.94 12.5K
16:59 53.96 53.96 53.96 53.96 0.4K
17:00 53.92 53.92 53.92 53.92 2.2K
17:01 53.90 53.90 53.90 53.90 0.0K
17:02 53.92 53.94 53.92 53.94 1.2K
17:03 53.92 53.94 53.90 53.90 14.9K
17:04 53.88 53.90 53.88 53.90 1.6K
17:05 53.90 53.90 53.90 53.90 0.5K
17:07 53.92 53.92 53.92 53.92 0.9K
17:08 53.92 53.92 53.88 53.90 6.0K
17:10 53.90 53.92 53.86 53.92 12.3K
17:11 53.92 53.96 53.92 53.92 26.8K
17:12 53.94 53.94 53.94 53.94 0.0K
17:13 53.90 53.90 53.88 53.88 8.4K
17:14 53.90 53.90 53.90 53.90 2.4K
17:15 53.90 53.94 53.90 53.94 0.0K
17:16 53.94 53.94 53.94 53.94 1.9K
17:17 53.90 53.92 53.90 53.92 0.4K
17:18 53.90 53.90 53.90 53.90 3.0K
17:19 53.90 53.92 53.90 53.92 20.2K
17:21 53.90 53.90 53.90 53.90 0.5K
17:22 53.92 53.94 53.90 53.94 73.0K
17:23 53.96 53.96 53.96 53.96 1.3K
17:24 53.98 54.00 53.90 53.90 47.5K
17:30 53.92 53.92 53.92 53.92 749.1K
날짜 시가 고가 저가 종가 거래량
2025-10-02 59.76 60.20 58.20 59.16 4.6M
2025-10-01 54.44 60.96 54.12 59.52 12.5M
2025-09-30 54.60 54.64 53.58 54.60 3.5M
2025-09-29 54.00 54.80 53.48 54.58 3.3M
2025-09-26 52.82 54.12 52.82 53.74 6.2M
2025-09-25 53.52 53.70 52.38 52.50 4.8M
2025-09-24 53.90 53.90 53.26 53.46 2.5M
2025-09-23 53.06 54.74 53.06 53.92 3.1M
2025-09-22 52.54 53.32 52.54 53.08 2.8M
2025-09-19 53.14 53.80 52.22 52.52 5.7M
2025-09-18 53.12 53.48 52.60 53.14 2.8M
2025-09-17 53.48 53.82 52.78 53.38 3.5M
2025-09-16 53.30 53.92 52.96 53.54 2.8M
2025-09-15 52.92 53.48 52.68 53.34 2.2M
2025-09-12 53.32 54.34 52.64 52.92 2.2M
2025-09-11 53.16 53.38 52.72 53.12 1.6M
2025-09-10 52.48 53.36 52.18 53.06 2.9M
2025-09-09 53.02 53.56 52.42 52.44 2.0M
2025-09-08 53.04 53.66 52.22 52.82 1.9M
2025-09-05 52.62 53.66 52.62 53.00 2.1M
2025-09-04 51.88 52.54 51.54 52.52 2.2M
2025-09-03 52.46 53.36 51.60 51.68 3.8M
2025-09-02 53.28 53.28 52.26 52.36 2.3M
2025-09-01 53.72 54.20 53.16 53.30 1.6M
2025-08-29 54.32 54.82 53.54 53.66 2.4M
2025-08-28 54.84 55.52 54.16 54.30 3.0M
2025-08-27 55.34 55.68 54.50 54.50 2.7M
2025-08-26 55.62 55.94 54.94 55.36 2.4M
2025-08-25 55.66 55.94 55.08 55.72 2.3M
2025-08-22 54.84 55.66 54.36 55.66 4.7M
2025-08-21 55.94 55.98 54.76 54.76 2.7M
2025-08-20 56.40 56.48 55.66 56.02 1.8M
2025-08-19 55.04 56.72 55.00 56.60 2.8M
2025-08-18 55.68 55.76 54.68 55.08 1.8M
2025-08-15 55.72 56.34 55.60 55.70 1.5M
2025-08-14 55.50 55.76 55.12 55.50 1.9M
2025-08-13 56.44 56.66 55.38 55.88 1.8M
2025-08-12 55.64 56.52 55.64 56.32 1.7M
2025-08-11 56.40 56.86 55.30 55.30 1.9M
2025-08-08 55.76 56.42 55.56 56.24 2.1M
2025-08-07 54.06 56.18 54.06 55.32 3.2M
2025-08-06 54.14 54.84 53.44 54.00 3.8M
2025-08-05 54.52 54.94 53.98 53.98 2.8M
2025-08-04 55.00 55.68 53.92 54.28 2.8M
2025-08-01 55.34 56.04 54.90 55.00 1.9M
2025-07-31 56.66 56.84 55.22 55.50 4.0M
2025-07-30 57.14 57.58 56.44 57.58 3.6M
2025-07-29 57.16 57.16 57.16 57.16 2.2M
2025-07-28 58.50 59.04 57.30 57.50 2.4M
2025-07-25 56.70 57.94 56.42 57.86 3.5M
2025-07-24 58.26 59.08 56.46 57.04 6.8M
2025-07-23 58.00 61.12 56.40 58.12 11.0M
2025-07-22 63.64 63.92 62.36 63.92 4.0M
2025-07-21 60.96 64.28 60.96 63.64 6.3M
2025-07-18 61.70 61.70 59.30 60.38 4.0M
2025-07-17 60.18 61.80 60.12 61.62 3.0M
2025-07-16 60.00 60.34 59.20 59.62 1.8M
2025-07-15 60.48 61.18 60.26 60.44 1.8M
2025-07-14 60.50 60.98 60.02 60.50 1.6M
2025-07-11 60.62 61.02 60.46 60.84 1.7M
2025-07-10 59.50 61.36 59.48 60.84 3.1M
2025-07-09 58.32 59.38 57.80 59.08 2.4M
2025-07-08 57.44 58.32 56.88 58.32 3.5M
2025-07-07 55.92 57.60 55.62 57.44 2.0M
2025-07-04 56.20 56.36 55.84 56.14 2.0M
2025-07-03 58.10 58.18 56.42 56.54 2.2M
2025-07-02 55.82 59.04 55.56 57.92 4.7M
2025-07-01 55.76 55.80 54.88 55.18 2.6M
2025-06-30 55.98 56.52 55.28 55.88 2.1M
2025-06-27 55.58 55.96 55.38 55.96 2.1M
2025-06-26 54.60 55.12 54.02 54.88 3.4M
2025-06-25 55.18 55.96 54.40 54.56 2.1M
2025-06-24 57.40 57.58 54.94 54.96 4.3M
2025-06-23 54.70 56.54 54.54 56.34 2.3M
2025-06-19 56.06 56.52 54.58 54.70 3.2M
2025-06-18 56.10 56.88 56.08 56.82 2.4M
2025-06-17 56.36 56.44 55.38 56.28 1.9M
2025-06-16 57.40 58.08 56.36 56.58 3.1M
2025-06-13 56.68 57.90 56.50 57.10 3.4M
2025-06-12 57.32 57.98 56.68 57.98 3.9M
2025-06-11 59.22 59.62 57.60 57.80 4.8M
2025-06-10 58.12 59.40 57.76 59.40 3.0M
2025-06-09 59.58 59.64 57.70 58.32 3.1M
2025-06-05 59.94 60.30 59.00 59.58 3.1M
2025-06-04 59.98 60.94 59.56 59.84 3.4M
2025-06-03 60.94 60.94 59.50 59.50 3.5M
2025-06-02 56.62 61.44 56.62 61.28 7.5M
2025-05-30 57.50 57.78 56.60 56.90 3.6M
2025-05-28 58.18 58.46 57.76 57.88 1.6M
2025-05-27 58.08 58.34 57.46 58.34 2.7M
2025-05-26 57.54 58.50 57.38 58.02 2.8M
2025-05-23 57.06 57.92 55.06 56.56 3.5M
2025-05-22 58.20 58.70 56.56 56.66 4.1M
2025-05-21 58.84 58.86 57.84 58.46 2.7M
2025-05-20 58.38 58.96 57.24 58.84 4.1M
2025-05-19 58.34 59.16 57.64 58.34 3.2M
2025-05-16 59.40 59.44 58.04 58.30 3.3M
2025-05-15 59.28 59.50 58.16 59.30 3.3M
2025-05-14 59.80 60.90 59.56 59.78 3.3M
2025-05-13 60.30 60.98 59.72 59.76 3.0M
2025-05-12 60.20 61.74 59.74 60.28 5.1M
2025-05-09 60.18 60.30 57.88 58.82 3.2M
2025-05-08 61.12 61.22 59.26 60.02 3.8M
2025-05-07 61.48 61.94 60.56 61.12 2.6M
2025-05-06 62.00 62.20 60.34 61.48 2.8M
2025-05-05 63.34 63.40 61.86 62.08 2.6M
2025-05-02 61.00 63.40 60.74 62.94 5.9M
2025-04-30 60.94 60.96 58.60 60.06 5.3M
2025-04-29 62.00 64.00 60.76 62.96 6.6M
2025-04-28 59.86 61.40 59.86 60.90 3.6M
2025-04-25 59.96 61.00 59.30 59.82 2.3M
2025-04-24 59.24 59.94 58.14 59.64 2.6M
2025-04-23 58.34 60.12 58.20 59.08 3.3M
2025-04-22 57.38 58.56 57.16 58.32 2.5M
2025-04-17 57.76 58.30 57.02 57.64 1.0M
2025-04-16 57.62 58.02 56.50 57.92 2.4M
2025-04-15 58.56 59.42 58.02 58.46 3.6M
2025-04-14 57.32 59.02 56.54 58.36 3.9M
2025-04-11 54.98 55.78 53.12 55.32 3.9M
2025-04-10 60.86 61.20 54.32 54.56 6.8M
2025-04-09 52.00 53.58 50.92 52.42 4.4M
2025-04-08 53.84 55.60 52.76 54.02 5.2M
2025-04-07 49.49 54.14 49.21 51.96 8.7M
2025-04-04 56.72 57.22 52.88 54.46 6.2M
2025-04-03 60.84 62.14 57.68 57.86 4.4M
2025-04-02 62.32 63.26 62.10 62.96 2.4M
2025-04-01 61.60 63.62 61.14 63.06 3.4M
2025-03-31 62.00 62.20 60.54 60.90 4.0M
2025-03-28 63.78 64.34 62.36 62.62 4.6M
2025-03-27 65.10 65.54 63.50 64.48 3.7M
2025-03-26 67.98 68.18 65.52 65.76 3.6M
2025-03-25 68.44 68.72 67.20 67.76 3.8M
2025-03-24 70.52 71.30 68.24 68.56 4.2M
2025-03-21 69.34 70.70 68.34 69.44 5.7M
2025-03-20 70.50 70.92 69.00 70.16 3.0M
2025-03-19 71.84 72.22 70.34 71.00 5.1M
2025-03-18 69.50 71.98 69.38 71.98 7.6M
2025-03-17 69.02 70.28 68.44 68.68 6.9M
2025-03-14 67.18 68.90 66.80 68.52 6.4M
2025-03-13 63.68 66.42 63.54 66.20 5.0M
2025-03-12 66.72 66.90 62.58 62.90 6.0M
2025-03-11 65.42 67.40 64.14 66.36 5.5M
2025-03-10 66.60 67.50 65.56 65.56 4.7M
2025-03-07 68.48 68.48 66.22 66.22 5.7M
2025-03-06 68.50 69.90 67.40 68.80 6.8M
2025-03-05 65.82 67.46 65.38 67.34 6.3M
2025-03-04 66.22 66.78 63.78 63.82 6.4M
2025-03-03 64.70 68.90 64.56 67.00 8.0M
2025-02-28 64.00 64.68 63.16 64.58 4.1M
2025-02-27 64.90 65.12 64.38 64.54 3.0M
2025-02-26 63.90 65.68 63.88 64.86 5.1M
2025-02-25 63.00 64.06 62.46 63.72 5.4M
2025-02-24 64.00 64.64 63.24 63.34 4.0M
2025-02-21 63.16 64.80 63.16 64.00 6.3M
2025-02-20 62.00 63.84 61.92 63.02 5.2M
2025-02-19 63.10 64.04 61.56 61.98 4.9M
2025-02-18 62.84 63.08 62.20 62.90 4.1M
2025-02-17 61.76 62.98 61.36 62.82 5.6M
2025-02-14 60.30 63.10 59.88 61.56 9.9M
2025-02-13 58.00 60.18 57.90 59.96 7.0M
2025-02-12 57.64 57.86 56.92 57.10 2.8M
2025-02-11 57.46 58.16 56.92 57.64 4.7M
2025-02-10 56.30 58.10 55.88 57.60 6.2M
2025-02-07 57.16 57.16 55.76 55.76 3.5M
2025-02-06 55.36 57.48 55.20 57.12 6.0M
2025-02-05 54.16 55.08 53.80 54.82 3.9M
2025-02-04 54.10 54.42 52.66 54.02 4.2M
2025-02-03 51.16 54.86 50.50 54.10 9.3M
2025-01-31 53.10 53.20 52.08 52.52 4.1M
2025-01-30 50.68 53.08 50.46 53.06 8.3M
2025-01-29 50.02 50.78 47.25 50.18 12.6M
2025-01-28 47.11 48.68 47.03 48.58 5.8M
2025-01-27 46.50 47.41 46.22 47.20 3.3M
2025-01-24 46.51 47.73 46.09 46.72 2.9M
2025-01-23 44.25 46.18 44.20 45.91 4.0M
2025-01-22 45.42 45.64 43.96 44.31 4.0M
2025-01-21 45.21 45.85 44.50 45.72 2.9M
2025-01-20 44.27 45.32 44.04 45.10 3.3M
2025-01-17 43.97 44.62 43.84 44.25 3.1M
2025-01-16 43.90 44.18 43.52 43.82 2.1M
2025-01-15 42.48 43.88 42.30 43.51 3.0M
2025-01-14 43.30 43.67 42.24 42.33 3.3M
2025-01-13 42.25 43.02 42.10 42.89 2.6M
2025-01-10 42.70 43.06 42.20 42.25 2.9M
2025-01-09 42.95 43.52 42.64 42.64 3.1M
2025-01-08 44.23 44.34 42.73 42.99 3.8M
2025-01-07 44.07 45.09 43.86 44.26 3.7M
2025-01-03 44.15 44.30 43.48 43.81 2.9M
2025-01-02 44.46 45.59 43.93 44.22 2.9M