SSAB AB (SSABBs)

SSABBs
🏛️ 스웨덴 →
62.88
마지막 업데이트: 2025-10-07
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:00 56.76 57.00 56.64 56.70 108.9K
09:01 56.68 56.78 56.50 56.56 33.8K
09:02 56.52 56.56 56.50 56.56 20.0K
09:03 56.50 56.50 56.28 56.28 11.9K
09:04 56.28 56.28 56.10 56.16 27.5K
09:05 56.14 56.54 56.14 56.28 75.5K
09:06 56.30 56.36 56.24 56.36 31.4K
09:07 56.32 56.38 56.16 56.16 4.6K
09:08 56.14 56.20 56.04 56.06 25.0K
09:09 56.08 56.54 56.08 56.54 33.2K
09:10 56.52 56.60 56.44 56.60 9.0K
09:11 56.58 56.80 56.58 56.68 7.0K
09:12 56.60 56.80 56.60 56.74 7.0K
09:13 56.64 56.84 56.64 56.82 7.1K
09:14 56.90 57.02 56.90 57.02 8.0K
09:15 57.00 57.02 56.86 56.98 18.8K
09:16 56.90 56.96 56.86 56.96 9.9K
09:17 56.90 57.16 56.90 57.16 9.1K
09:18 57.16 57.20 57.12 57.14 4.8K
09:19 57.12 57.18 57.00 57.06 4.1K
09:20 57.06 57.10 56.96 57.00 6.7K
09:21 56.92 57.00 56.90 56.90 2.8K
09:22 56.92 56.92 56.78 56.88 21.1K
09:23 56.88 56.90 56.78 56.86 5.0K
09:24 56.82 56.88 56.76 56.88 3.8K
09:25 56.84 56.88 56.72 56.72 6.9K
09:26 56.92 56.96 56.92 56.94 16.4K
09:27 57.00 57.14 57.00 57.12 17.5K
09:28 57.12 57.12 57.04 57.08 2.5K
09:29 57.04 57.14 57.00 57.10 17.8K
09:30 57.08 57.14 57.06 57.10 13.0K
09:31 57.04 57.04 56.96 56.98 2.2K
09:32 56.94 56.94 56.74 56.74 11.7K
09:33 56.76 56.78 56.52 56.54 10.3K
09:34 56.52 56.52 56.42 56.52 16.3K
09:35 56.56 56.56 56.44 56.48 14.9K
09:36 56.50 56.54 56.44 56.52 5.7K
09:37 56.58 56.60 56.44 56.48 15.9K
09:38 56.50 56.50 56.28 56.30 7.8K
09:39 56.34 56.34 56.20 56.20 16.9K
09:40 56.24 56.28 56.14 56.22 7.1K
09:41 56.22 56.24 56.16 56.18 5.3K
09:42 56.24 56.26 56.20 56.20 20.5K
09:43 56.24 56.24 56.14 56.14 17.7K
09:44 56.18 56.28 56.18 56.28 1.6K
09:45 56.30 56.54 56.28 56.50 6.4K
09:46 56.50 56.64 56.50 56.56 11.1K
09:47 56.48 56.52 56.44 56.48 5.9K
09:48 56.46 56.58 56.34 56.58 6.7K
09:49 56.52 56.74 56.52 56.70 6.7K
09:50 56.66 56.72 56.66 56.68 2.7K
09:51 56.68 56.78 56.68 56.72 11.3K
09:52 56.70 56.70 56.66 56.68 2.2K
09:53 56.62 56.62 56.56 56.58 2.6K
09:54 56.52 56.54 56.46 56.48 3.7K
09:55 56.42 56.42 56.24 56.26 6.2K
09:56 56.34 56.36 56.20 56.20 11.6K
09:57 56.20 56.32 56.20 56.28 6.1K
09:58 56.28 56.32 56.22 56.26 11.5K
09:59 56.22 56.32 56.22 56.26 7.1K
10:00 56.24 56.24 56.16 56.16 2.0K
10:01 56.14 56.14 56.08 56.08 14.5K
10:02 56.06 56.06 56.00 56.04 19.7K
10:03 56.04 56.18 56.04 56.18 6.4K
10:04 56.16 56.18 56.10 56.18 8.7K
10:05 56.12 56.14 56.02 56.02 7.2K
10:06 56.00 56.02 55.94 56.00 10.5K
10:07 56.04 56.04 55.96 56.02 6.4K
10:08 56.02 56.08 56.02 56.08 43.6K
10:09 56.06 56.16 56.06 56.16 14.5K
10:10 56.12 56.14 56.08 56.12 7.6K
10:11 56.14 56.14 56.12 56.12 18.2K
10:12 56.10 56.20 56.10 56.20 3.1K
10:13 56.14 56.14 56.00 56.00 9.9K
10:14 56.00 56.00 55.82 55.82 15.3K
10:15 55.82 55.98 55.82 55.92 28.8K
10:16 55.84 55.86 55.74 55.74 38.7K
10:17 55.72 55.86 55.72 55.84 10.5K
10:18 55.88 55.94 55.84 55.94 10.9K
10:19 55.98 56.10 55.94 56.10 4.7K
10:20 56.16 56.26 56.10 56.26 9.8K
10:21 56.22 56.22 56.04 56.04 8.2K
10:22 56.04 56.04 55.96 55.96 10.1K
10:23 55.96 56.02 55.96 55.98 14.4K
10:24 55.98 55.98 55.92 55.96 3.2K
10:25 55.98 55.98 55.94 55.94 2.0K
10:26 55.94 55.96 55.94 55.96 26.2K
10:27 55.96 56.00 55.94 55.96 13.5K
10:28 55.98 55.98 55.92 55.92 6.5K
10:29 55.88 55.90 55.84 55.86 7.4K
10:30 55.84 55.90 55.84 55.86 6.1K
10:31 55.88 55.88 55.82 55.88 8.8K
10:32 55.88 55.88 55.82 55.82 8.8K
10:33 55.82 55.84 55.76 55.80 9.8K
10:34 55.76 55.80 55.70 55.70 11.6K
10:35 55.70 55.70 55.60 55.60 2.9K
10:36 55.58 55.66 55.58 55.66 16.4K
10:37 55.62 55.68 55.62 55.66 7.9K
10:38 55.68 55.82 55.68 55.82 18.3K
10:39 55.80 55.86 55.80 55.82 9.5K
10:40 55.86 55.86 55.80 55.84 5.4K
10:41 55.84 55.94 55.84 55.94 7.6K
10:42 55.96 55.96 55.86 55.90 7.4K
10:43 55.92 55.92 55.88 55.92 1.0K
10:44 55.96 55.96 55.80 55.80 12.7K
10:45 55.78 55.78 55.74 55.76 14.3K
10:46 55.78 55.90 55.78 55.88 5.7K
10:47 55.90 55.90 55.82 55.86 15.4K
10:48 55.86 55.88 55.84 55.88 16.4K
10:49 55.90 55.92 55.86 55.90 11.0K
10:50 55.82 55.82 55.72 55.72 4.5K
10:51 55.66 55.66 55.56 55.56 3.5K
10:52 55.56 55.64 55.56 55.64 1.7K
10:53 55.58 55.60 55.54 55.54 3.5K
10:54 55.58 55.62 55.54 55.54 20.5K
10:55 55.58 55.58 55.48 55.50 8.5K
10:56 55.50 55.62 55.50 55.60 18.4K
10:57 55.58 55.58 55.56 55.56 0.9K
10:58 55.50 55.56 55.50 55.56 0.4K
10:59 55.56 55.64 55.56 55.64 2.7K
11:00 55.68 55.76 55.68 55.74 2.9K
11:01 55.68 55.72 55.64 55.64 3.7K
11:02 55.60 55.60 55.52 55.54 0.5K
11:03 55.54 55.58 55.54 55.54 5.6K
11:04 55.54 55.54 55.34 55.42 42.2K
11:05 55.36 55.40 55.36 55.36 11.0K
11:06 55.24 55.26 55.20 55.24 167.8K
11:07 55.20 55.36 55.20 55.36 9.8K
11:08 55.38 55.56 55.36 55.54 10.7K
11:09 55.58 55.64 55.54 55.64 21.9K
11:10 55.58 55.66 55.58 55.64 2.4K
11:11 55.64 55.64 55.54 55.60 9.4K
11:12 55.60 55.62 55.54 55.54 6.5K
11:13 55.58 55.64 55.58 55.60 5.6K
11:14 55.68 55.68 55.64 55.64 7.5K
11:15 55.58 55.66 55.58 55.62 6.4K
11:16 55.64 55.78 55.64 55.74 14.6K
11:17 55.66 55.70 55.66 55.70 3.2K
11:18 55.76 55.78 55.58 55.60 2.9K
11:19 55.56 55.62 55.56 55.56 1.3K
11:20 55.60 55.60 55.54 55.54 4.3K
11:21 55.56 55.58 55.54 55.56 4.7K
11:22 55.54 55.60 55.54 55.58 2.4K
11:23 55.62 55.70 55.58 55.62 20.0K
11:24 55.64 55.64 55.58 55.64 8.3K
11:25 55.62 55.68 55.60 55.68 3.0K
11:26 55.76 55.78 55.60 55.60 2.6K
11:27 55.54 55.58 55.44 55.44 7.5K
11:28 55.40 55.40 55.26 55.28 22.0K
11:29 55.32 55.32 55.26 55.26 7.5K
11:30 55.42 55.44 55.38 55.44 4.0K
11:31 55.42 55.42 55.34 55.36 2.3K
11:32 55.38 55.38 55.34 55.36 3.7K
11:33 55.36 55.42 55.32 55.42 3.3K
11:34 55.44 55.46 55.40 55.44 2.9K
11:35 55.44 55.54 55.44 55.54 14.6K
11:36 55.64 55.64 55.58 55.62 5.1K
11:37 55.66 55.66 55.60 55.60 3.5K
11:38 55.62 55.68 55.62 55.68 10.6K
11:39 55.62 55.64 55.62 55.62 1.1K
11:40 55.60 55.70 55.60 55.66 1.1K
11:41 55.68 55.68 55.56 55.60 7.5K
11:42 55.60 55.60 55.56 55.56 2.3K
11:43 55.58 55.58 55.56 55.56 0.3K
11:44 55.52 55.54 55.48 55.52 2.4K
11:45 55.44 55.50 55.44 55.50 1.9K
11:46 55.56 55.60 55.56 55.56 7.9K
11:47 55.58 55.60 55.50 55.50 2.8K
11:48 55.58 55.66 55.58 55.66 1.5K
11:49 55.60 55.68 55.60 55.64 3.2K
11:50 55.60 55.62 55.56 55.60 4.0K
11:51 55.56 55.60 55.54 55.60 4.5K
11:52 55.60 55.64 55.54 55.54 6.0K
11:53 55.54 55.60 55.52 55.52 4.2K
11:54 55.50 55.54 55.50 55.54 0.8K
11:55 55.50 55.54 55.50 55.50 2.4K
11:56 55.50 55.50 55.42 55.42 4.8K
11:57 55.42 55.46 55.42 55.42 2.5K
11:58 55.34 55.40 55.34 55.36 5.8K
11:59 55.32 55.38 55.32 55.38 3.0K
12:00 55.46 55.54 55.46 55.48 8.2K
12:01 55.40 55.40 55.34 55.40 1.1K
12:02 55.42 55.46 55.42 55.46 1.7K
12:03 55.38 55.38 55.34 55.34 2.7K
12:04 55.38 55.38 55.34 55.38 0.7K
12:05 55.30 55.36 55.20 55.24 5.2K
12:06 55.26 55.26 54.84 54.86 71.8K
12:07 54.88 54.90 54.80 54.90 7.5K
12:08 54.92 54.92 54.80 54.80 6.9K
12:09 54.76 54.82 54.72 54.72 7.3K
12:10 54.72 54.78 54.64 54.64 4.4K
12:11 54.66 54.78 54.66 54.78 20.3K
12:12 54.90 54.90 54.72 54.72 12.3K
12:13 54.72 54.72 54.64 54.64 15.6K
12:14 54.72 54.72 54.56 54.58 35.6K
12:15 54.54 54.60 54.46 54.46 4.7K
12:16 54.46 54.46 54.40 54.40 0.6K
12:17 54.44 54.48 54.38 54.40 17.9K
12:18 54.46 54.46 54.32 54.40 13.8K
12:19 54.36 54.44 54.30 54.30 6.3K
12:20 54.24 54.24 54.16 54.16 14.2K
12:21 54.08 54.12 54.02 54.10 5.3K
12:22 54.08 54.08 53.88 53.92 17.9K
12:23 53.86 53.94 53.78 53.86 17.9K
12:24 53.88 54.08 53.86 54.08 22.8K
12:25 54.04 54.06 53.92 53.96 12.8K
12:26 53.96 53.96 53.82 53.84 10.7K
12:27 53.84 54.04 53.84 54.04 6.1K
12:28 54.10 54.10 53.80 53.86 13.4K
12:29 53.86 53.86 53.70 53.72 19.0K
12:30 53.74 53.76 53.60 53.74 11.5K
12:31 53.74 53.90 53.73 53.88 18.6K
12:32 53.92 53.96 53.78 53.78 6.7K
12:33 53.84 53.84 53.58 53.58 3.7K
12:34 53.60 53.60 53.54 53.58 16.7K
12:35 53.60 53.64 53.48 53.48 11.2K
12:36 53.54 53.56 53.40 53.56 4.5K
12:37 53.52 53.64 53.52 53.58 8.9K
12:38 53.60 53.76 53.56 53.76 49.6K
12:39 53.86 54.00 53.84 53.98 28.6K
12:40 53.94 54.06 53.92 53.96 12.3K
12:41 53.96 53.96 53.80 53.84 12.7K
12:42 53.84 53.88 53.76 53.84 16.6K
12:43 53.80 53.84 53.76 53.78 5.7K
12:44 53.74 53.74 53.56 53.60 2.7K
12:45 53.56 53.56 53.52 53.56 16.2K
12:46 53.58 53.70 53.58 53.70 11.5K
12:47 53.66 53.72 53.60 53.64 11.7K
12:48 53.64 53.66 53.56 53.56 6.7K
12:49 53.50 53.54 53.50 53.54 11.9K
12:50 53.50 53.52 53.37 53.37 6.9K
12:51 53.38 53.42 53.34 53.40 7.1K
12:52 53.38 53.52 53.38 53.44 9.3K
12:53 53.46 53.46 53.38 53.44 17.1K
12:54 53.42 53.48 53.40 53.40 14.4K
12:55 53.44 53.54 53.38 53.54 8.7K
12:56 53.60 53.66 53.52 53.52 4.6K
12:57 53.50 53.56 53.48 53.54 4.1K
12:58 53.52 53.58 53.52 53.52 7.2K
12:59 53.54 53.60 53.54 53.60 7.8K
13:00 53.66 53.82 53.66 53.74 12.9K
13:01 53.66 53.68 53.62 53.68 3.5K
13:02 53.64 53.70 53.64 53.66 6.2K
13:03 53.66 53.86 53.62 53.82 19.3K
13:04 53.82 53.86 53.76 53.82 3.2K
13:05 53.82 53.90 53.72 53.72 10.5K
13:06 53.78 53.78 53.58 53.58 12.2K
13:07 53.58 53.64 53.58 53.58 2.2K
13:08 53.60 53.66 53.58 53.58 8.1K
13:09 53.58 53.60 53.52 53.56 4.8K
13:10 53.52 53.58 53.47 53.47 5.4K
13:11 53.40 53.40 53.30 53.36 31.5K
13:12 53.40 53.48 53.38 53.40 28.0K
13:13 53.38 53.42 53.34 53.38 7.7K
13:14 53.30 53.38 53.30 53.38 17.9K
13:15 53.38 53.52 53.38 53.48 6.8K
13:16 53.50 53.68 53.50 53.64 13.2K
13:17 53.62 53.68 53.62 53.68 6.4K
13:18 53.64 53.82 53.64 53.70 16.3K
13:19 53.70 53.76 53.64 53.64 9.5K
13:20 53.68 53.68 53.58 53.60 2.8K
13:21 53.56 53.56 53.48 53.48 5.8K
13:22 53.46 53.56 53.43 53.56 3.0K
13:23 53.54 53.58 53.52 53.52 2.5K
13:24 53.56 53.56 53.42 53.44 7.3K
13:25 53.46 53.46 53.40 53.40 2.5K
13:26 53.42 53.42 53.30 53.32 9.8K
13:27 53.36 53.36 53.20 53.20 10.2K
13:28 53.18 53.22 53.12 53.12 22.4K
13:29 53.12 53.18 53.08 53.18 4.3K
13:30 53.14 53.20 53.02 53.12 15.5K
13:31 53.14 53.18 53.12 53.14 13.5K
13:32 53.12 53.16 53.12 53.12 2.5K
13:33 53.16 53.24 53.14 53.22 4.2K
13:34 53.20 53.26 53.18 53.26 25.6K
13:35 53.30 53.40 53.30 53.40 6.9K
13:36 53.38 53.48 53.38 53.46 8.9K
13:37 53.44 53.66 53.44 53.66 5.9K
13:38 53.72 53.78 53.68 53.78 38.2K
13:39 53.78 53.80 53.74 53.76 5.0K
13:40 53.86 53.86 53.74 53.80 6.3K
13:41 53.80 53.86 53.72 53.80 10.7K
13:42 53.86 53.90 53.86 53.86 2.9K
13:43 53.86 53.88 53.80 53.80 3.2K
13:44 53.84 53.84 53.70 53.74 5.0K
13:45 53.74 53.80 53.74 53.76 2.6K
13:46 53.82 53.88 53.82 53.82 10.6K
13:47 53.86 54.00 53.76 53.96 7.4K
13:48 53.94 54.04 53.86 54.04 12.3K
13:49 54.08 54.10 54.02 54.08 4.7K
13:50 54.00 54.14 54.00 54.14 3.3K
13:51 54.08 54.26 54.08 54.26 5.5K
13:52 54.26 54.28 54.18 54.18 8.3K
13:53 54.18 54.18 54.14 54.14 3.7K
13:54 54.20 54.20 54.06 54.10 3.7K
13:55 54.10 54.12 54.06 54.08 18.6K
13:56 54.10 54.12 54.06 54.12 2.6K
13:57 54.12 54.16 54.06 54.16 18.5K
13:58 54.16 54.20 54.14 54.20 1.6K
13:59 54.22 54.30 54.22 54.22 17.4K
14:00 54.30 54.30 54.22 54.22 5.5K
14:01 54.28 54.40 54.18 54.18 6.2K
14:02 54.14 54.22 54.14 54.20 5.5K
14:03 54.20 54.20 54.18 54.18 2.9K
14:04 54.18 54.26 54.16 54.20 23.5K
14:05 54.24 54.28 54.22 54.24 3.0K
14:06 54.22 54.30 54.22 54.30 3.3K
14:07 54.30 54.34 54.26 54.26 2.3K
14:08 54.26 54.26 54.18 54.20 11.8K
14:09 54.20 54.28 54.20 54.28 1.8K
14:10 54.22 54.30 54.22 54.30 7.9K
14:11 54.30 54.32 54.14 54.26 8.3K
14:12 54.28 54.28 54.18 54.20 3.4K
14:13 54.20 54.20 54.16 54.20 0.8K
14:14 54.24 54.26 54.22 54.26 1.2K
14:15 54.26 54.36 54.20 54.20 11.9K
14:16 54.26 54.32 54.26 54.32 0.7K
14:17 54.38 54.38 54.26 54.26 8.6K
14:18 54.30 54.38 54.26 54.38 2.3K
14:19 54.34 54.34 54.28 54.30 3.8K
14:20 54.26 54.26 54.18 54.22 4.7K
14:21 54.20 54.30 54.20 54.20 4.5K
14:22 54.16 54.20 54.14 54.20 3.1K
14:23 54.20 54.30 54.20 54.30 2.3K
14:24 54.26 54.26 54.26 54.26 1.1K
14:25 54.28 54.34 54.26 54.32 1.9K
14:26 54.34 54.38 54.32 54.38 3.3K
14:27 54.42 54.52 54.40 54.48 2.5K
14:28 54.50 54.50 54.44 54.46 0.9K
14:29 54.44 54.44 54.34 54.36 1.1K
14:30 54.42 54.46 54.36 54.36 5.9K
14:31 54.28 54.38 54.28 54.30 2.4K
14:32 54.22 54.22 54.14 54.16 16.0K
14:33 54.20 54.32 54.20 54.32 5.8K
14:34 54.38 54.48 54.38 54.42 4.5K
14:35 54.46 54.46 54.26 54.26 2.2K
14:36 54.16 54.16 54.08 54.10 20.4K
14:37 54.04 54.06 54.00 54.02 2.9K
14:38 54.06 54.06 53.92 53.92 4.8K
14:39 53.98 54.10 53.88 54.10 13.4K
14:40 53.98 54.00 53.96 54.00 1.5K
14:41 54.04 54.04 53.98 54.04 1.3K
14:42 54.08 54.16 54.08 54.16 4.3K
14:43 54.14 54.14 54.06 54.10 12.5K
14:44 54.10 54.14 54.08 54.14 5.2K
14:45 54.12 54.20 54.12 54.14 15.6K
14:46 54.16 54.20 54.10 54.20 17.1K
14:47 54.20 54.24 54.20 54.20 2.6K
14:48 54.24 54.26 54.18 54.18 7.6K
14:49 54.20 54.38 54.20 54.38 2.3K
14:50 54.36 54.36 54.28 54.28 1.6K
14:51 54.28 54.34 54.28 54.32 3.4K
14:52 54.40 54.48 54.38 54.46 1.3K
14:53 54.42 54.42 54.40 54.40 9.3K
14:54 54.42 54.42 54.38 54.42 3.5K
14:55 54.38 54.44 54.36 54.44 5.6K
14:56 54.44 54.44 54.28 54.42 7.6K
14:57 54.38 54.42 54.36 54.38 2.7K
14:58 54.40 54.40 54.30 54.30 2.5K
14:59 54.30 54.40 54.30 54.40 2.4K
15:00 54.54 54.66 54.54 54.62 10.5K
15:01 54.72 54.80 54.68 54.80 3.6K
15:02 54.88 54.88 54.80 54.80 5.0K
15:03 54.84 54.86 54.78 54.86 3.5K
15:04 54.84 54.94 54.82 54.94 7.0K
15:05 54.94 54.98 54.90 54.90 1.2K
15:06 54.96 54.98 54.92 54.96 5.8K
15:07 54.92 55.00 54.92 55.00 2.6K
15:08 55.00 55.02 54.94 54.94 20.0K
15:09 54.96 55.04 54.90 55.00 37.2K
15:10 55.04 55.04 54.98 54.98 6.9K
15:11 54.94 54.94 54.82 54.82 2.6K
15:12 54.86 54.92 54.74 54.74 14.7K
15:13 54.74 54.74 54.50 54.50 4.9K
15:14 54.54 54.56 54.50 54.56 16.1K
15:15 54.52 54.56 54.46 54.52 6.0K
15:16 54.50 54.54 54.48 54.48 3.7K
15:17 54.50 54.56 54.48 54.52 11.9K
15:18 54.52 54.52 54.38 54.44 10.2K
15:19 54.44 54.46 54.36 54.36 29.2K
15:20 54.40 54.40 54.30 54.34 2.3K
15:21 54.34 54.42 54.34 54.40 5.4K
15:22 54.48 54.48 54.46 54.48 3.7K
15:23 54.46 54.52 54.44 54.50 3.1K
15:24 54.50 54.56 54.48 54.56 6.9K
15:25 54.62 54.70 54.60 54.66 6.6K
15:26 54.70 54.72 54.64 54.68 2.6K
15:27 54.64 54.64 54.58 54.62 1.5K
15:28 54.64 54.70 54.64 54.70 2.0K
15:29 54.60 54.64 54.58 54.64 4.6K
15:30 54.70 54.76 54.68 54.74 3.8K
15:31 54.78 54.88 54.78 54.78 10.9K
15:32 54.76 54.78 54.60 54.66 5.1K
15:33 54.60 54.64 54.60 54.62 6.7K
15:34 54.58 54.62 54.54 54.58 3.3K
15:35 54.56 54.56 54.42 54.50 5.7K
15:36 54.46 54.46 54.36 54.40 4.5K
15:37 54.36 54.44 54.36 54.38 29.7K
15:38 54.36 54.44 54.36 54.44 7.6K
15:39 54.44 54.52 54.44 54.48 12.2K
15:40 54.50 54.54 54.44 54.44 8.1K
15:41 54.34 54.38 54.28 54.30 5.3K
15:42 54.26 54.32 54.16 54.16 38.9K
15:43 54.22 54.34 54.20 54.26 4.2K
15:44 54.26 54.34 54.26 54.32 4.0K
15:45 54.34 54.34 54.24 54.24 3.6K
15:46 54.28 54.36 54.20 54.36 12.3K
15:47 54.44 54.46 54.34 54.34 3.8K
15:48 54.38 54.40 54.34 54.38 2.4K
15:49 54.40 54.42 54.32 54.32 3.9K
15:50 54.32 54.32 54.28 54.30 5.7K
15:51 54.26 54.26 54.22 54.22 0.9K
15:52 54.22 54.26 54.22 54.22 1.5K
15:53 54.24 54.30 54.20 54.26 7.1K
15:54 54.14 54.18 54.10 54.12 7.4K
15:55 54.16 54.20 54.14 54.20 3.8K
15:56 54.16 54.28 54.14 54.28 2.6K
15:57 54.28 54.38 54.26 54.38 3.5K
15:58 54.38 54.50 54.38 54.50 7.9K
15:59 54.50 54.50 54.24 54.24 28.9K
16:00 54.36 54.42 54.34 54.42 8.1K
16:01 54.40 54.40 54.30 54.34 14.4K
16:02 54.36 54.42 54.32 54.38 3.9K
16:03 54.36 54.36 54.32 54.32 1.4K
16:04 54.38 54.38 54.36 54.36 0.3K
16:05 54.42 54.42 54.30 54.30 3.7K
16:06 54.26 54.30 54.26 54.30 4.2K
16:07 54.30 54.40 54.30 54.40 5.7K
16:08 54.32 54.40 54.32 54.34 0.5K
16:09 54.34 54.34 54.24 54.28 8.0K
16:10 54.32 54.32 54.18 54.18 3.9K
16:11 54.20 54.20 54.12 54.18 2.1K
16:12 54.14 54.14 54.10 54.14 2.0K
16:13 54.18 54.18 54.06 54.08 4.4K
16:14 54.08 54.12 54.08 54.10 2.8K
16:15 54.04 54.08 53.90 53.90 11.5K
16:16 53.96 53.98 53.90 53.94 18.4K
16:17 53.92 53.98 53.90 53.96 2.7K
16:18 53.90 53.90 53.80 53.84 4.3K
16:19 53.88 53.96 53.88 53.92 2.2K
16:20 53.94 54.00 53.92 53.92 2.9K
16:21 53.94 53.98 53.92 53.94 2.5K
16:22 53.98 53.98 53.96 53.96 1.0K
16:23 53.96 53.96 53.90 53.90 8.7K
16:24 53.90 53.92 53.86 53.86 1.7K
16:25 53.88 53.88 53.78 53.84 2.6K
16:26 53.82 53.88 53.80 53.88 0.4K
16:27 53.88 53.88 53.84 53.86 8.3K
16:28 53.86 53.86 53.74 53.74 6.5K
16:29 53.74 53.76 53.70 53.76 3.2K
16:30 53.74 53.90 53.74 53.90 10.8K
16:31 53.88 53.88 53.78 53.82 7.3K
16:32 53.80 53.80 53.76 53.76 1.6K
16:33 53.70 53.80 53.70 53.76 4.3K
16:34 53.76 53.76 53.64 53.66 4.4K
16:35 53.64 53.64 53.58 53.64 6.4K
16:36 53.58 53.62 53.54 53.56 4.9K
16:37 53.58 53.64 53.54 53.62 16.3K
16:38 53.64 53.64 53.46 53.48 12.4K
16:39 53.52 53.52 53.34 53.34 8.4K
16:40 53.34 53.40 53.34 53.40 9.0K
16:41 53.46 53.50 53.40 53.46 10.7K
16:42 53.46 53.50 53.38 53.38 4.3K
16:43 53.34 53.36 53.32 53.34 16.0K
16:44 53.36 53.36 53.20 53.24 14.4K
16:45 53.18 53.20 53.12 53.12 28.6K
16:46 53.12 53.12 53.06 53.08 9.8K
16:47 53.10 53.10 52.94 53.00 38.8K
16:48 53.00 53.00 52.94 53.00 7.1K
16:49 53.00 53.00 52.94 52.98 19.5K
16:50 52.96 53.02 52.96 53.00 5.8K
16:51 52.96 53.04 52.88 53.02 56.9K
16:52 53.06 53.18 53.06 53.18 40.3K
16:53 53.18 53.32 53.18 53.32 7.9K
16:54 53.30 53.34 53.28 53.34 8.2K
16:55 53.30 53.38 53.30 53.38 7.1K
16:56 53.36 53.38 53.32 53.36 5.1K
16:57 53.36 53.42 53.36 53.36 6.8K
16:58 53.36 53.50 53.36 53.44 17.6K
16:59 53.44 53.44 53.36 53.36 8.2K
17:00 53.38 53.38 53.30 53.36 32.3K
17:01 53.30 53.86 53.30 53.80 23.6K
17:02 53.76 53.80 53.74 53.78 6.2K
17:03 53.84 53.84 53.72 53.78 7.1K
17:04 53.76 53.92 53.76 53.88 9.4K
17:05 53.86 53.94 53.80 53.84 13.2K
17:06 53.80 53.94 53.80 53.86 4.0K
17:07 53.86 53.90 53.84 53.84 15.1K
17:08 53.88 53.94 53.88 53.94 3.8K
17:09 53.96 54.00 53.92 53.96 8.9K
17:10 53.96 54.02 53.86 53.98 5.5K
17:11 53.94 53.98 53.86 53.98 9.9K
17:12 54.04 54.12 54.02 54.10 5.9K
17:13 54.16 54.22 54.16 54.22 17.3K
17:14 54.28 54.28 54.22 54.26 4.0K
17:15 54.22 54.34 54.20 54.32 6.3K
17:16 54.28 54.46 54.28 54.44 2.8K
17:17 54.48 54.50 54.38 54.38 10.4K
17:18 54.38 54.40 54.26 54.26 9.8K
17:19 54.28 54.32 54.26 54.26 5.7K
17:20 54.26 54.30 54.26 54.28 6.4K
17:21 54.36 54.46 54.36 54.40 31.5K
17:22 54.42 54.42 54.28 54.32 9.7K
17:23 54.32 54.32 54.26 54.32 5.1K
17:24 54.30 54.32 54.18 54.18 18.7K
17:30 54.46 54.46 54.46 54.46 1,273.3K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음