SSAB AB (SSABBs)

SSABBs
🏛️ 스웨덴 →
62.88
마지막 업데이트: 2025-10-07
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:00 49.77 50.00 49.52 49.87 303.8K
09:01 49.87 50.34 49.83 50.34 68.9K
09:02 50.30 50.30 49.85 50.06 71.8K
09:03 50.10 50.24 49.91 49.91 52.2K
09:04 49.95 49.95 49.41 49.50 18.7K
09:05 49.58 49.68 49.50 49.50 55.0K
09:06 49.48 49.78 49.43 49.71 30.2K
09:07 49.75 50.00 49.74 49.94 17.0K
09:08 49.99 50.20 49.99 50.14 24.9K
09:09 50.20 50.56 50.18 50.44 51.7K
09:10 50.46 50.54 50.20 50.48 82.9K
09:11 50.58 50.58 50.28 50.40 58.4K
09:12 50.34 50.70 50.34 50.62 34.1K
09:13 50.68 51.02 50.68 51.02 26.2K
09:14 51.02 51.16 51.00 51.12 45.8K
09:15 51.08 51.10 50.76 50.76 53.4K
09:16 50.68 50.84 50.62 50.84 22.2K
09:17 50.68 50.82 50.66 50.74 27.7K
09:18 50.70 51.04 50.68 51.04 32.4K
09:19 50.98 51.04 50.82 50.98 33.3K
09:20 50.96 51.04 50.86 50.86 13.0K
09:21 50.90 51.04 50.88 50.96 10.6K
09:22 51.06 51.34 51.04 51.32 11.3K
09:23 51.40 51.46 51.12 51.12 35.3K
09:24 51.10 51.10 50.80 51.02 17.7K
09:25 51.02 51.02 50.72 50.72 19.5K
09:26 50.76 50.76 50.58 50.70 21.3K
09:27 50.66 50.66 50.34 50.40 30.7K
09:28 50.42 50.42 50.00 50.06 37.9K
09:29 49.99 50.32 49.99 50.32 28.3K
09:30 50.24 50.24 49.93 49.94 40.3K
09:31 49.96 49.97 49.75 49.83 32.7K
09:32 49.81 49.81 49.59 49.63 33.9K
09:33 49.67 49.71 49.61 49.68 26.6K
09:34 49.67 49.67 49.53 49.58 5.4K
09:35 49.53 49.58 49.39 49.49 17.4K
09:36 49.55 49.66 49.48 49.48 45.6K
09:37 49.44 49.50 49.23 49.26 9.0K
09:38 49.22 49.35 49.21 49.35 28.7K
09:39 49.32 49.56 49.32 49.56 15.5K
09:40 49.62 49.87 49.62 49.79 26.0K
09:41 49.84 49.93 49.73 49.93 16.7K
09:42 49.98 49.98 49.77 49.83 34.3K
09:43 49.85 50.02 49.81 49.91 46.8K
09:44 49.85 49.91 49.83 49.88 40.0K
09:45 49.89 49.91 49.76 49.83 31.0K
09:46 49.84 50.10 49.83 50.10 78.3K
09:47 50.10 50.10 49.87 50.06 26.6K
09:48 50.14 50.14 49.88 50.00 15.3K
09:49 49.95 50.16 49.93 50.16 20.2K
09:50 50.12 50.16 49.98 50.02 17.7K
09:51 50.02 50.28 50.02 50.04 39.9K
09:52 50.06 50.06 49.92 49.92 11.5K
09:53 49.92 50.12 49.92 49.95 8.1K
09:54 49.98 50.12 49.98 50.10 12.6K
09:55 50.08 50.36 50.08 50.32 55.5K
09:56 50.26 50.36 50.24 50.36 18.3K
09:57 50.36 50.54 50.36 50.42 22.3K
09:58 50.40 50.40 50.22 50.22 15.8K
09:59 50.34 50.38 50.26 50.36 15.4K
10:00 50.38 50.50 50.26 50.32 14.0K
10:01 50.30 50.44 50.26 50.34 12.1K
10:02 50.40 50.54 50.38 50.54 6.4K
10:03 50.48 50.60 50.44 50.60 14.8K
10:04 50.64 50.72 50.58 50.62 17.5K
10:05 50.76 50.96 50.76 50.84 8.8K
10:06 50.88 50.88 50.66 50.76 8.7K
10:07 50.70 51.00 50.70 51.00 17.9K
10:08 51.02 51.04 50.82 50.82 12.5K
10:09 50.88 50.90 50.80 50.90 3.8K
10:10 50.86 50.86 50.70 50.76 6.2K
10:11 50.76 50.76 50.46 50.46 44.9K
10:12 50.42 50.48 50.40 50.48 9.1K
10:13 50.46 50.58 50.42 50.42 9.7K
10:14 50.46 50.54 50.36 50.36 15.9K
10:15 50.40 50.52 50.36 50.42 5.5K
10:16 50.42 50.52 50.38 50.48 11.6K
10:17 50.54 50.62 50.52 50.60 7.2K
10:18 50.60 50.64 50.54 50.58 23.8K
10:19 50.56 50.66 50.56 50.66 3.2K
10:20 50.72 50.86 50.72 50.86 8.3K
10:21 50.86 50.86 50.76 50.84 16.4K
10:22 50.80 50.84 50.78 50.78 2.6K
10:23 50.72 50.72 50.60 50.68 6.7K
10:24 50.70 50.80 50.64 50.68 3.7K
10:25 50.66 50.66 50.60 50.66 8.9K
10:26 50.66 50.66 50.46 50.50 8.0K
10:27 50.52 50.60 50.48 50.58 17.0K
10:28 50.60 50.70 50.58 50.62 3.2K
10:29 50.64 50.66 50.50 50.50 12.2K
10:30 50.42 50.44 50.34 50.40 5.7K
10:31 50.42 50.42 50.24 50.24 18.5K
10:32 50.24 50.24 50.06 50.16 8.3K
10:33 50.14 50.26 50.10 50.22 4.5K
10:34 50.26 50.30 50.20 50.24 3.8K
10:35 50.24 50.30 50.20 50.28 5.2K
10:36 50.24 50.30 50.18 50.28 7.3K
10:37 50.26 50.36 50.26 50.30 4.3K
10:38 50.28 50.32 50.28 50.30 3.2K
10:39 50.30 50.40 50.30 50.30 16.3K
10:40 50.34 50.48 50.30 50.48 14.2K
10:41 50.42 50.60 50.42 50.60 12.6K
10:42 50.62 50.62 50.56 50.58 5.7K
10:43 50.62 50.68 50.54 50.54 21.1K
10:44 50.60 50.62 50.54 50.62 11.7K
10:45 50.62 50.70 50.52 50.52 19.8K
10:46 50.54 50.64 50.50 50.64 5.6K
10:47 50.66 50.70 50.58 50.58 25.1K
10:48 50.52 50.60 50.50 50.60 8.3K
10:49 50.64 50.68 50.64 50.68 9.0K
10:50 50.66 50.70 50.62 50.70 70.3K
10:51 50.66 50.78 50.64 50.76 6.2K
10:52 50.78 50.86 50.74 50.82 7.3K
10:53 50.82 50.82 50.66 50.68 94.9K
10:54 50.68 50.72 50.60 50.60 13.9K
10:55 50.60 50.66 50.58 50.58 5.9K
10:56 50.64 50.68 50.42 50.42 6.2K
10:57 50.48 50.52 50.42 50.42 2.6K
10:58 50.46 50.46 50.36 50.40 6.7K
10:59 50.42 50.52 50.38 50.52 5.9K
11:00 50.54 50.60 50.48 50.48 3.1K
11:01 50.50 50.52 50.46 50.50 2.9K
11:02 50.44 50.44 50.22 50.24 6.5K
11:03 50.22 50.28 50.20 50.26 14.8K
11:04 50.30 50.30 50.20 50.20 4.9K
11:05 50.24 50.26 50.12 50.12 3.3K
11:06 50.18 50.18 50.14 50.16 1.8K
11:07 50.20 50.20 50.14 50.18 1.3K
11:08 50.22 50.22 50.14 50.16 0.4K
11:09 50.20 50.38 50.20 50.38 8.5K
11:10 50.40 50.52 50.38 50.50 16.7K
11:11 50.58 50.64 50.50 50.50 6.3K
11:12 50.50 50.64 50.50 50.64 2.8K
11:13 50.68 50.70 50.62 50.62 27.4K
11:14 50.62 50.62 50.44 50.44 4.9K
11:15 50.50 50.52 50.42 50.48 2.8K
11:16 50.46 50.50 50.42 50.46 3.7K
11:17 50.44 50.56 50.44 50.46 11.3K
11:18 50.44 50.54 50.44 50.54 1.7K
11:19 50.50 50.54 50.48 50.54 2.6K
11:20 50.46 50.54 50.46 50.54 4.0K
11:21 50.48 50.56 50.40 50.40 22.2K
11:22 50.44 50.52 50.40 50.52 10.1K
11:23 50.54 50.56 50.48 50.54 8.6K
11:24 50.56 50.58 50.46 50.54 11.2K
11:25 50.54 50.54 50.44 50.44 3.5K
11:26 50.48 50.70 50.48 50.70 2.2K
11:27 50.72 50.74 50.56 50.56 8.5K
11:28 50.58 50.66 50.52 50.66 1.4K
11:29 50.62 50.62 50.62 50.62 1.5K
11:30 50.58 50.70 50.56 50.64 7.4K
11:31 50.60 50.62 50.54 50.54 9.8K
11:32 50.52 50.70 50.52 50.70 12.0K
11:33 50.64 50.76 50.64 50.76 5.0K
11:34 50.76 50.86 50.76 50.86 2.7K
11:35 50.86 50.92 50.74 50.76 6.8K
11:36 50.80 50.82 50.78 50.82 2.9K
11:37 50.78 50.82 50.70 50.76 2.2K
11:38 50.66 50.74 50.58 50.64 2.3K
11:39 50.66 50.68 50.62 50.68 2.0K
11:40 50.62 50.66 50.58 50.60 7.2K
11:41 50.60 50.62 50.52 50.54 6.2K
11:42 50.60 50.70 50.60 50.70 11.8K
11:43 50.66 50.66 50.62 50.62 5.6K
11:44 50.58 50.64 50.58 50.64 4.1K
11:45 50.64 50.66 50.58 50.58 2.1K
11:46 50.62 50.62 50.56 50.56 1.6K
11:47 50.50 50.66 50.50 50.66 5.0K
11:48 50.70 50.78 50.70 50.78 6.2K
11:49 50.80 50.90 50.80 50.84 5.8K
11:50 50.78 50.92 50.76 50.92 2.1K
11:51 50.92 50.92 50.82 50.82 0.8K
11:52 50.86 50.86 50.80 50.84 1.4K
11:53 50.84 50.86 50.80 50.82 5.2K
11:54 50.80 50.86 50.80 50.84 0.8K
11:55 50.82 50.90 50.82 50.88 10.2K
11:56 50.82 50.82 50.70 50.70 1.6K
11:57 50.76 50.80 50.70 50.80 4.4K
11:58 50.86 50.86 50.82 50.86 1.2K
11:59 50.84 50.88 50.84 50.88 18.1K
12:00 50.88 51.02 50.86 50.94 22.1K
12:01 50.90 50.90 50.80 50.80 3.9K
12:02 50.82 51.40 50.82 51.40 17.3K
12:03 51.32 51.40 51.32 51.38 18.4K
12:04 51.50 51.50 51.34 51.38 11.8K
12:05 51.36 51.56 51.30 51.56 2.0K
12:06 51.60 51.60 51.46 51.46 12.0K
12:07 51.48 51.54 51.48 51.48 0.7K
12:08 51.52 51.56 51.52 51.52 2.3K
12:09 51.52 51.52 51.46 51.52 2.1K
12:10 51.52 51.60 51.52 51.56 2.3K
12:11 51.62 51.64 51.56 51.62 2.0K
12:12 51.60 51.74 51.46 51.46 15.1K
12:13 51.50 51.50 51.34 51.38 6.7K
12:14 51.42 51.46 51.36 51.46 2.2K
12:15 51.46 51.48 51.42 51.48 4.3K
12:16 51.48 51.54 51.48 51.54 2.6K
12:17 51.56 51.56 51.50 51.50 1.7K
12:18 51.68 51.68 51.62 51.66 1.4K
12:19 51.64 51.68 51.62 51.64 3.8K
12:20 51.62 51.64 51.56 51.60 9.8K
12:21 51.56 51.70 51.56 51.66 0.8K
12:22 51.66 51.70 51.64 51.68 5.1K
12:23 51.72 51.72 51.62 51.70 3.2K
12:24 51.70 51.72 51.66 51.66 1.9K
12:25 51.68 51.68 51.50 51.54 8.6K
12:26 51.54 51.54 51.42 51.42 5.9K
12:27 51.48 51.54 51.44 51.54 5.4K
12:28 51.56 51.56 51.46 51.50 2.1K
12:29 51.46 51.50 51.44 51.46 17.0K
12:30 51.38 51.46 51.36 51.44 2.8K
12:31 51.44 51.58 51.40 51.58 11.1K
12:32 51.56 51.62 51.50 51.60 5.1K
12:33 51.60 51.78 51.60 51.78 3.4K
12:34 51.80 51.82 51.76 51.82 3.3K
12:35 51.76 51.76 51.66 51.66 2.8K
12:36 51.74 51.88 51.74 51.88 4.2K
12:37 51.90 52.00 51.90 52.00 49.8K
12:38 52.08 52.16 52.08 52.16 5.1K
12:39 52.18 52.18 52.14 52.18 2.9K
12:40 52.18 52.22 52.18 52.22 2.8K
12:41 52.20 52.26 52.20 52.26 3.9K
12:42 52.30 52.30 52.24 52.24 0.7K
12:43 52.28 52.34 52.28 52.32 15.6K
12:44 52.32 52.44 52.32 52.38 3.1K
12:45 52.38 52.38 52.34 52.36 8.7K
12:46 52.32 52.32 52.24 52.24 0.7K
12:47 52.18 52.26 52.18 52.24 7.3K
12:48 52.24 52.24 52.16 52.22 39.4K
12:49 52.26 52.26 52.10 52.10 9.7K
12:50 52.06 52.18 52.06 52.14 7.0K
12:51 52.08 52.12 52.00 52.00 5.5K
12:52 52.00 52.04 51.98 52.00 10.6K
12:53 51.96 51.96 51.88 51.88 6.1K
12:54 51.88 51.94 51.84 51.94 1.9K
12:55 51.96 51.96 51.84 51.88 0.6K
12:56 51.88 51.96 51.86 51.92 4.2K
12:57 51.90 51.92 51.78 51.80 5.4K
12:58 51.74 51.78 51.72 51.74 2.5K
12:59 51.76 51.78 51.70 51.72 4.7K
13:00 51.74 51.74 51.70 51.72 1.2K
13:01 51.72 51.76 51.66 51.76 4.2K
13:02 51.76 51.78 51.74 51.74 0.1K
13:03 51.74 51.96 51.74 51.96 3.7K
13:04 51.90 51.98 51.90 51.92 2.8K
13:05 51.94 52.02 51.94 51.98 8.5K
13:06 52.00 52.10 52.00 52.02 8.1K
13:07 52.00 52.08 52.00 52.08 2.4K
13:08 52.06 52.06 51.86 51.86 5.7K
13:09 51.86 52.00 51.86 52.00 2.2K
13:10 52.00 52.06 51.96 51.96 22.4K
13:11 51.90 51.90 51.72 51.72 4.7K
13:12 51.70 51.78 51.70 51.78 3.9K
13:13 51.84 51.84 51.78 51.78 2.3K
13:14 51.80 51.84 51.72 51.72 1.8K
13:15 51.70 51.74 51.64 51.72 5.2K
13:16 51.72 51.74 51.68 51.68 1.9K
13:17 51.72 51.72 51.56 51.56 0.9K
13:18 51.54 51.66 51.54 51.66 3.3K
13:19 51.66 51.66 51.60 51.64 3.0K
13:20 51.62 51.74 51.62 51.70 9.9K
13:21 51.70 51.78 51.70 51.74 0.5K
13:22 51.76 51.78 51.72 51.72 3.4K
13:23 51.70 51.70 51.62 51.62 4.9K
13:24 51.62 51.72 51.62 51.68 0.6K
13:25 51.66 51.68 51.60 51.60 10.6K
13:26 51.62 51.66 51.56 51.56 6.0K
13:27 51.58 51.62 51.58 51.62 2.6K
13:28 51.70 51.70 51.60 51.60 0.7K
13:29 51.60 51.60 51.54 51.54 4.3K
13:30 51.50 51.50 51.38 51.46 13.7K
13:31 51.44 51.46 51.38 51.40 2.5K
13:32 51.40 51.40 51.34 51.40 2.2K
13:33 51.36 51.40 51.36 51.40 0.3K
13:34 51.30 51.32 51.30 51.32 3.6K
13:35 51.30 51.32 51.30 51.32 6.2K
13:36 51.36 51.44 51.36 51.36 2.6K
13:37 51.38 51.40 51.34 51.38 4.6K
13:38 51.34 51.36 51.34 51.36 0.9K
13:39 51.34 51.40 51.34 51.40 2.3K
13:40 51.38 51.42 51.34 51.34 0.4K
13:41 51.32 51.32 51.28 51.32 5.0K
13:42 51.32 51.32 51.32 51.32 0.5K
13:43 51.28 51.28 51.20 51.20 2.6K
13:44 51.18 51.26 51.18 51.24 1.1K
13:45 51.18 51.22 51.14 51.14 2.3K
13:46 51.10 51.12 51.10 51.12 3.0K
13:47 51.14 51.18 51.10 51.12 2.5K
13:48 51.12 51.12 51.08 51.08 9.2K
13:49 51.08 51.08 50.98 50.98 4.5K
13:50 51.02 51.02 50.98 50.98 1.2K
13:51 50.96 51.00 50.92 51.00 3.9K
13:52 50.98 50.98 50.90 50.90 6.5K
13:53 50.94 50.94 50.74 50.80 17.3K
13:54 50.80 50.84 50.72 50.82 19.2K
13:55 50.90 50.94 50.90 50.94 7.6K
13:56 50.96 50.96 50.92 50.92 2.6K
13:57 50.92 50.98 50.92 50.96 1.7K
13:58 50.90 50.90 50.84 50.86 3.9K
13:59 50.86 50.86 50.80 50.82 11.0K
14:00 50.86 51.00 50.86 51.00 5.0K
14:01 51.06 51.06 50.92 50.92 2.5K
14:02 50.98 50.98 50.86 50.86 2.3K
14:03 50.92 50.98 50.92 50.96 1.6K
14:04 51.04 51.04 50.90 51.00 3.3K
14:05 50.98 51.00 50.96 50.98 1.6K
14:06 50.98 51.02 50.98 51.02 1.1K
14:07 51.06 51.08 51.02 51.04 12.7K
14:08 51.04 51.04 50.94 51.00 2.6K
14:09 51.00 51.02 51.00 51.02 0.0K
14:10 50.94 50.96 50.90 50.96 3.7K
14:11 50.96 50.96 50.88 50.88 0.6K
14:12 50.90 50.90 50.78 50.78 3.1K
14:13 50.78 50.86 50.76 50.86 1.2K
14:14 50.78 50.78 50.70 50.70 33.5K
14:15 50.70 50.82 50.70 50.80 29.0K
14:16 50.78 50.82 50.78 50.78 0.3K
14:17 50.76 50.80 50.76 50.76 5.5K
14:18 50.70 50.82 50.70 50.82 0.9K
14:19 50.84 50.84 50.82 50.84 0.8K
14:20 50.86 50.86 50.70 50.74 8.8K
14:21 50.80 50.82 50.74 50.74 2.1K
14:22 50.74 50.80 50.72 50.78 10.2K
14:23 50.80 50.86 50.80 50.86 23.1K
14:24 50.90 50.94 50.90 50.94 1.4K
14:25 50.96 51.00 50.90 50.90 10.1K
14:26 50.96 51.06 50.96 51.06 7.9K
14:27 51.00 51.00 50.98 51.00 2.0K
14:28 51.00 51.16 51.00 51.16 9.0K
14:29 51.18 51.28 51.18 51.20 0.7K
14:30 51.22 51.24 51.18 51.20 11.4K
14:31 51.28 51.28 51.16 51.16 0.5K
14:32 51.20 51.24 51.14 51.14 2.8K
14:33 51.18 51.24 51.18 51.24 4.1K
14:34 51.26 51.26 51.20 51.22 2.3K
14:35 51.16 51.22 51.16 51.16 2.2K
14:36 51.24 51.24 51.16 51.16 3.7K
14:37 51.14 51.16 51.12 51.12 0.8K
14:38 51.10 51.10 51.02 51.02 2.3K
14:39 51.06 51.06 50.98 51.02 3.6K
14:40 51.04 51.06 50.82 50.92 25.3K
14:41 50.90 50.94 50.76 50.76 76.2K
14:42 50.74 50.74 50.68 50.72 4.4K
14:43 50.72 50.80 50.68 50.74 4.7K
14:44 50.76 50.78 50.70 50.70 1.7K
14:45 50.76 50.76 50.58 50.58 12.8K
14:46 50.58 50.64 50.54 50.64 2.9K
14:47 50.62 50.62 50.54 50.54 2.1K
14:48 50.60 50.62 50.58 50.58 7.4K
14:49 50.62 51.04 50.62 50.98 15.9K
14:50 51.00 51.30 51.00 51.30 10.6K
14:51 51.20 51.32 51.12 51.12 6.4K
14:52 51.18 51.24 51.18 51.24 0.9K
14:53 51.20 51.30 51.18 51.28 3.1K
14:54 51.18 51.20 51.18 51.20 0.9K
14:55 51.16 51.22 51.12 51.22 2.8K
14:56 51.26 51.26 51.10 51.10 0.6K
14:57 51.10 51.12 51.08 51.12 1.8K
14:58 51.18 51.18 51.12 51.14 0.2K
14:59 51.20 51.20 51.10 51.16 4.4K
15:00 51.14 51.14 51.10 51.12 10.9K
15:01 51.08 51.10 51.06 51.10 2.6K
15:02 51.02 51.02 50.94 50.96 3.6K
15:03 50.98 51.00 50.90 50.92 1.9K
15:04 50.94 51.06 50.90 51.00 8.7K
15:05 51.00 51.02 50.94 50.98 2.4K
15:06 50.96 51.02 50.96 51.00 7.9K
15:07 50.98 50.98 50.86 50.94 2.8K
15:08 50.92 50.94 50.90 50.92 3.4K
15:09 50.92 50.92 50.80 50.82 4.6K
15:10 50.84 50.84 50.78 50.78 1.6K
15:11 50.74 50.90 50.74 50.88 6.3K
15:12 50.90 50.90 50.76 50.76 0.9K
15:13 50.80 50.82 50.76 50.82 9.1K
15:14 50.74 50.78 50.72 50.72 2.1K
15:15 50.72 50.76 50.68 50.68 2.1K
15:16 50.68 50.72 50.68 50.72 1.1K
15:17 50.66 50.70 50.60 50.60 3.0K
15:18 50.60 50.64 50.50 50.50 8.7K
15:19 50.56 50.62 50.56 50.62 2.4K
15:20 50.64 50.64 50.58 50.62 8.0K
15:21 50.66 50.74 50.66 50.74 1.3K
15:22 50.74 50.80 50.74 50.80 6.0K
15:23 50.82 50.82 50.64 50.64 14.6K
15:24 50.68 50.68 50.58 50.60 2.2K
15:25 50.60 50.64 50.58 50.58 3.6K
15:26 50.56 50.64 50.52 50.64 19.3K
15:27 50.62 50.66 50.62 50.66 6.2K
15:28 50.66 50.66 50.62 50.62 3.3K
15:29 50.64 50.64 50.60 50.60 4.6K
15:30 50.60 50.64 50.60 50.64 5.5K
15:31 50.60 50.70 50.56 50.70 10.0K
15:32 50.78 50.80 50.72 50.72 12.5K
15:33 50.74 50.78 50.74 50.78 8.3K
15:34 50.78 50.78 50.68 50.74 9.2K
15:35 50.78 50.78 50.60 50.66 25.0K
15:36 50.60 50.64 50.48 50.48 9.4K
15:37 50.48 50.48 50.44 50.48 4.2K
15:38 50.44 50.50 50.38 50.42 15.0K
15:39 50.36 50.46 50.36 50.42 18.0K
15:40 50.40 50.52 50.40 50.52 12.3K
15:41 50.54 50.64 50.52 50.58 22.7K
15:42 50.52 50.52 50.46 50.48 29.2K
15:43 50.46 50.64 50.46 50.58 19.4K
15:44 50.54 50.70 50.46 50.62 81.3K
15:45 50.68 50.72 50.68 50.72 4.4K
15:46 50.78 51.02 50.78 51.02 5.6K
15:47 51.02 51.26 50.98 51.26 11.0K
15:48 51.30 51.50 51.30 51.50 15.0K
15:49 51.50 51.58 51.46 51.48 8.1K
15:50 51.58 51.82 51.58 51.76 16.2K
15:51 51.82 51.82 51.68 51.70 13.5K
15:52 51.66 51.84 51.66 51.70 12.8K
15:53 51.70 51.74 51.66 51.70 8.5K
15:54 51.74 51.82 51.74 51.82 7.8K
15:55 51.86 51.90 51.86 51.88 12.3K
15:56 51.96 52.08 51.96 52.08 17.7K
15:57 52.10 52.20 52.08 52.20 17.2K
15:58 52.14 52.34 52.14 52.34 26.9K
15:59 52.40 52.46 52.36 52.38 33.4K
16:00 52.40 52.54 52.40 52.50 37.5K
16:01 52.48 52.50 52.38 52.42 50.8K
16:02 52.42 52.42 52.16 52.28 46.3K
16:03 52.24 52.26 52.14 52.22 22.6K
16:04 52.24 52.26 52.18 52.18 6.6K
16:05 52.18 52.42 52.18 52.40 5.8K
16:06 52.40 52.42 52.38 52.38 6.3K
16:07 52.34 52.42 52.30 52.34 10.1K
16:08 52.36 52.46 52.26 52.42 6.0K
16:09 52.40 52.50 52.40 52.50 9.8K
16:10 52.62 52.94 52.56 52.94 22.7K
16:11 53.04 53.48 53.02 53.36 39.9K
16:12 53.38 53.44 53.30 53.30 23.4K
16:13 53.32 53.62 53.32 53.62 11.3K
16:14 53.52 53.70 53.52 53.70 15.8K
16:15 53.60 53.78 53.60 53.68 11.7K
16:16 53.94 53.96 53.68 53.68 20.6K
16:17 53.80 53.88 53.64 53.76 24.5K
16:18 53.84 53.84 53.68 53.76 18.4K
16:19 53.70 54.14 53.70 53.96 58.6K
16:20 54.04 54.04 53.70 53.74 29.6K
16:21 53.68 53.68 53.38 53.48 37.3K
16:22 53.50 53.50 53.21 53.34 13.9K
16:23 53.34 53.34 53.10 53.14 13.1K
16:24 53.08 53.14 52.86 52.90 33.0K
16:25 52.90 53.06 52.70 52.86 70.0K
16:26 52.84 53.00 52.82 52.94 20.9K
16:27 52.90 53.00 52.78 52.84 18.9K
16:28 52.82 52.88 52.54 52.60 25.9K
16:29 52.50 52.50 52.28 52.36 46.8K
16:30 52.38 52.50 52.38 52.50 6.0K
16:31 52.58 52.64 52.48 52.58 14.3K
16:32 52.58 52.84 52.58 52.84 23.7K
16:33 52.82 52.94 52.78 52.94 21.0K
16:34 52.90 53.02 52.88 52.88 41.7K
16:35 52.80 52.86 52.50 52.54 66.9K
16:36 52.48 52.64 52.36 52.50 28.2K
16:37 52.54 52.54 52.40 52.42 16.8K
16:38 52.36 52.50 52.32 52.32 36.5K
16:39 52.40 52.40 52.28 52.32 15.1K
16:40 52.24 52.44 52.24 52.44 26.9K
16:41 52.40 52.40 52.10 52.18 42.8K
16:42 52.24 52.40 52.24 52.36 24.6K
16:43 52.40 52.40 52.16 52.28 14.9K
16:44 52.32 52.44 52.28 52.44 7.4K
16:45 52.46 52.70 52.38 52.70 13.4K
16:46 52.66 52.66 52.48 52.48 14.8K
16:47 52.52 52.58 52.40 52.50 31.0K
16:48 52.54 52.60 52.50 52.54 3.2K
16:49 52.54 52.54 52.46 52.52 3.2K
16:50 52.52 52.70 52.46 52.68 6.7K
16:51 52.64 52.78 52.54 52.72 15.5K
16:52 52.74 52.78 52.68 52.68 19.7K
16:53 52.76 52.84 52.76 52.82 12.1K
16:54 52.78 53.00 52.78 52.98 8.1K
16:55 52.98 53.04 52.88 53.00 10.4K
16:56 53.04 53.04 52.92 52.92 3.5K
16:57 52.98 53.12 52.98 53.12 16.6K
16:58 53.12 53.36 53.12 53.18 11.4K
16:59 53.20 53.24 53.10 53.10 15.0K
17:00 53.14 53.18 52.98 52.98 13.4K
17:01 53.02 53.22 52.98 53.22 29.8K
17:02 53.22 53.32 53.20 53.32 15.0K
17:03 53.32 53.32 53.26 53.32 24.2K
17:04 53.30 53.32 53.26 53.28 18.3K
17:05 53.34 53.38 53.20 53.24 21.7K
17:06 53.22 53.22 53.08 53.08 18.6K
17:07 53.02 53.02 52.94 52.96 6.0K
17:08 52.90 52.96 52.86 52.96 13.4K
17:09 52.94 52.96 52.88 52.96 8.2K
17:10 52.86 52.94 52.84 52.84 16.8K
17:11 52.84 52.90 52.80 52.80 32.2K
17:12 52.84 52.84 52.66 52.80 31.7K
17:13 52.68 52.76 52.60 52.60 12.2K
17:14 52.60 52.62 51.98 52.12 23.6K
17:15 52.18 52.18 51.86 51.96 12.1K
17:16 51.92 52.04 51.80 51.94 17.3K
17:17 51.98 52.04 51.86 52.02 6.8K
17:18 52.08 52.12 51.94 52.08 11.7K
17:19 52.06 52.24 52.06 52.24 9.9K
17:20 52.24 52.34 52.24 52.34 4.3K
17:21 52.46 52.46 52.30 52.42 23.9K
17:22 52.42 52.46 52.38 52.38 15.9K
17:23 52.42 52.42 52.30 52.34 10.2K
17:24 52.30 52.34 52.20 52.34 23.1K
17:29 51.96 51.96 51.96 51.96 1,915.2K
17:30 51.96 51.96 51.96 51.96 0.2K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음