SSAB AB (SSABBs)

SSABBs
🏛️ 스웨덴 →
62.88
마지막 업데이트: 2025-10-07
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:00 52.00 52.00 51.84 51.98 97.7K
09:01 52.20 52.32 52.18 52.32 41.4K
09:02 52.40 53.02 52.40 53.00 16.9K
09:03 53.04 53.06 52.70 52.80 16.6K
09:04 52.82 53.12 52.78 53.06 31.7K
09:05 53.00 53.04 52.86 52.98 5.1K
09:06 52.98 53.04 52.92 52.92 5.0K
09:07 52.96 53.00 52.76 52.90 36.0K
09:08 52.82 52.98 52.78 52.94 5.2K
09:09 52.98 53.04 52.92 53.04 21.5K
09:10 52.94 53.16 52.88 53.16 8.7K
09:11 53.16 53.36 53.16 53.36 8.7K
09:12 53.36 53.38 53.24 53.26 11.8K
09:13 53.24 53.26 53.12 53.16 18.2K
09:14 53.10 53.30 53.10 53.28 3.5K
09:15 53.28 53.36 53.22 53.32 3.1K
09:16 53.34 53.38 53.22 53.36 5.5K
09:17 53.36 53.48 53.36 53.48 10.8K
09:18 53.44 53.50 53.42 53.50 7.4K
09:19 53.38 53.42 53.18 53.24 9.3K
09:20 53.26 53.30 53.14 53.22 6.6K
09:21 53.26 53.28 53.16 53.18 11.4K
09:22 53.20 53.22 53.04 53.10 4.7K
09:23 53.04 53.14 53.04 53.14 1.0K
09:24 53.14 53.16 53.06 53.06 2.0K
09:25 53.10 53.12 53.02 53.12 17.1K
09:26 53.10 53.12 53.04 53.04 3.8K
09:27 53.08 53.28 53.08 53.12 10.4K
09:28 53.10 53.20 53.10 53.18 12.3K
09:29 53.20 53.20 53.12 53.12 6.9K
09:30 53.16 53.16 53.06 53.08 10.6K
09:31 53.08 53.14 53.08 53.10 14.2K
09:32 53.08 53.24 53.02 53.22 17.5K
09:33 53.12 53.24 53.12 53.20 5.1K
09:34 53.14 53.20 53.12 53.20 6.9K
09:35 53.08 53.20 53.08 53.20 3.7K
09:36 53.20 53.24 53.16 53.18 0.7K
09:37 53.14 53.20 53.14 53.20 1.6K
09:38 53.22 53.34 53.22 53.34 5.0K
09:39 53.30 53.30 53.12 53.16 3.7K
09:40 53.20 53.34 53.20 53.34 7.1K
09:41 53.38 53.48 53.30 53.48 5.4K
09:42 53.46 53.58 53.42 53.44 23.5K
09:43 53.42 53.50 53.34 53.50 1.2K
09:44 53.46 53.56 53.44 53.44 8.5K
09:45 53.42 53.48 53.42 53.42 2.2K
09:46 53.46 53.50 53.46 53.50 5.0K
09:47 53.40 53.44 53.38 53.42 3.0K
09:48 53.38 53.40 53.36 53.40 5.3K
09:49 53.42 53.42 53.36 53.36 4.5K
09:50 53.38 53.38 53.24 53.26 3.3K
09:51 53.36 53.40 53.32 53.32 0.1K
09:52 53.36 53.36 53.34 53.36 6.1K
09:53 53.30 53.32 53.28 53.32 10.4K
09:54 53.32 53.32 53.12 53.18 2.9K
09:55 53.22 53.24 53.22 53.22 0.3K
09:56 53.22 53.22 53.14 53.14 0.2K
09:57 53.18 53.26 53.18 53.26 2.2K
09:58 53.20 53.26 53.18 53.20 5.4K
09:59 53.12 53.12 53.04 53.10 3.7K
10:00 53.14 53.14 53.02 53.06 7.8K
10:01 53.04 53.04 53.02 53.02 0.8K
10:02 53.08 53.18 53.06 53.18 1.0K
10:03 53.20 53.20 53.12 53.14 3.6K
10:04 53.14 53.14 53.00 53.00 11.8K
10:05 53.02 53.02 52.86 52.86 3.3K
10:06 52.84 52.88 52.78 52.78 18.4K
10:07 52.76 52.88 52.76 52.88 5.1K
10:08 52.88 52.88 52.76 52.84 5.6K
10:09 52.80 52.90 52.78 52.78 2.5K
10:10 52.84 52.84 52.68 52.68 4.3K
10:11 52.72 52.74 52.68 52.72 1.7K
10:12 52.73 52.84 52.73 52.84 3.2K
10:13 52.76 52.80 52.70 52.78 8.8K
10:14 52.68 52.72 52.64 52.64 1.9K
10:15 52.62 52.70 52.62 52.70 2.9K
10:16 52.66 52.70 52.64 52.64 1.4K
10:17 52.66 52.66 52.56 52.60 0.8K
10:18 52.60 52.62 52.56 52.62 2.7K
10:19 52.58 52.62 52.58 52.62 0.7K
10:20 52.62 52.68 52.62 52.68 3.7K
10:21 52.68 52.68 52.52 52.56 5.1K
10:22 52.56 52.56 52.44 52.52 4.2K
10:23 52.50 52.50 52.42 52.42 4.5K
10:24 52.44 52.48 52.36 52.42 7.2K
10:25 52.46 52.54 52.46 52.52 3.9K
10:26 52.52 52.52 52.36 52.36 2.7K
10:27 52.44 52.44 52.38 52.38 12.2K
10:28 52.36 52.36 52.26 52.26 14.9K
10:29 52.26 52.28 52.22 52.28 5.0K
10:30 52.28 52.28 52.20 52.24 0.9K
10:31 52.18 52.18 52.10 52.16 4.6K
10:32 52.14 52.16 52.08 52.08 2.0K
10:33 52.08 52.08 52.04 52.06 11.3K
10:34 52.08 52.16 52.06 52.16 5.5K
10:35 52.12 52.26 52.12 52.26 2.8K
10:36 52.26 52.26 52.20 52.20 6.5K
10:37 52.24 52.26 52.18 52.20 4.9K
10:38 52.20 52.26 52.20 52.24 5.0K
10:39 52.26 52.26 52.14 52.14 3.3K
10:40 52.15 52.22 52.12 52.22 7.5K
10:41 52.24 52.26 52.18 52.20 8.1K
10:42 52.26 52.26 52.16 52.16 1.9K
10:43 52.16 52.26 52.12 52.26 2.1K
10:44 52.26 52.26 52.24 52.24 0.6K
10:45 52.30 52.32 52.26 52.30 5.8K
10:46 52.30 52.40 52.30 52.36 2.2K
10:47 52.38 52.40 52.32 52.34 0.6K
10:48 52.24 52.30 52.24 52.26 4.9K
10:49 52.32 52.40 52.32 52.36 7.1K
10:50 52.36 52.36 52.29 52.32 2.1K
10:51 52.26 52.32 52.26 52.32 1.5K
10:52 52.34 52.42 52.32 52.42 1.3K
10:53 52.44 52.46 52.40 52.46 3.0K
10:54 52.46 52.54 52.46 52.50 0.7K
10:55 52.50 52.56 52.50 52.50 1.5K
10:56 52.50 52.60 52.50 52.60 8.7K
10:57 52.54 52.66 52.54 52.66 4.4K
10:58 52.72 52.72 52.68 52.72 0.3K
10:59 52.68 52.70 52.64 52.68 4.4K
11:00 52.74 52.76 52.68 52.76 2.0K
11:01 52.64 52.70 52.60 52.60 12.6K
11:02 52.62 52.62 52.56 52.56 1.9K
11:03 52.68 52.68 52.56 52.56 6.4K
11:04 52.52 52.54 52.46 52.52 6.9K
11:05 52.50 52.50 52.40 52.40 49.0K
11:06 52.44 52.46 52.42 52.44 8.5K
11:07 52.44 52.48 52.44 52.48 7.7K
11:08 52.54 52.56 52.46 52.50 5.1K
11:09 52.50 52.52 52.46 52.46 1.4K
11:10 52.50 52.64 52.50 52.64 7.3K
11:11 52.64 52.64 52.56 52.62 0.7K
11:12 52.56 52.62 52.52 52.62 1.5K
11:13 52.68 52.70 52.66 52.68 0.4K
11:14 52.68 52.68 52.62 52.68 1.4K
11:15 52.70 52.72 52.66 52.70 2.5K
11:16 52.68 52.70 52.64 52.68 1.8K
11:17 52.68 52.72 52.64 52.70 21.8K
11:18 52.72 52.72 52.64 52.68 1.8K
11:19 52.68 52.72 52.64 52.72 5.1K
11:20 52.72 52.72 52.68 52.72 2.7K
11:21 52.76 52.80 52.74 52.74 1.6K
11:22 52.80 52.86 52.80 52.86 0.7K
11:23 52.78 52.84 52.78 52.82 0.2K
11:24 52.82 52.84 52.72 52.74 6.7K
11:25 52.68 52.70 52.68 52.70 3.4K
11:26 52.68 52.70 52.68 52.70 0.2K
11:27 52.62 52.68 52.62 52.68 3.7K
11:28 52.70 52.70 52.62 52.66 1.5K
11:29 52.64 52.68 52.64 52.68 4.4K
11:30 52.74 52.78 52.72 52.78 1.1K
11:31 52.76 52.78 52.76 52.78 0.2K
11:32 52.78 52.78 52.70 52.70 0.2K
11:33 52.70 52.70 52.66 52.70 1.0K
11:34 52.70 52.70 52.70 52.70 0.6K
11:35 52.68 52.70 52.66 52.70 2.5K
11:36 52.66 52.72 52.66 52.72 2.2K
11:37 52.72 52.72 52.72 52.72 3.7K
11:38 52.72 52.72 52.68 52.68 0.9K
11:39 52.68 52.70 52.66 52.70 2.0K
11:40 52.70 52.70 52.66 52.66 0.3K
11:41 52.66 52.66 52.60 52.66 5.9K
11:42 52.68 52.68 52.66 52.68 0.5K
11:43 52.68 52.68 52.60 52.66 0.0K
11:44 52.68 52.70 52.66 52.68 3.7K
11:45 52.70 52.70 52.66 52.68 0.2K
11:46 52.68 52.68 52.64 52.66 1.1K
11:47 52.68 52.70 52.66 52.66 2.6K
11:48 52.68 52.68 52.68 52.68 0.1K
11:49 52.68 52.70 52.68 52.70 1.5K
11:50 52.70 52.70 52.68 52.68 2.2K
11:51 52.70 52.72 52.70 52.72 0.7K
11:52 52.74 52.74 52.68 52.68 0.6K
11:53 52.72 52.72 52.68 52.70 1.1K
11:54 52.68 52.68 52.68 52.68 2.1K
11:55 52.70 52.72 52.68 52.72 2.4K
11:56 52.76 52.78 52.76 52.78 1.0K
11:57 52.70 52.72 52.70 52.70 0.3K
11:58 52.72 52.72 52.64 52.64 2.0K
11:59 52.66 52.66 52.62 52.66 15.5K
12:00 52.58 52.62 52.50 52.50 10.7K
12:01 52.52 52.60 52.52 52.60 3.4K
12:02 52.56 52.56 52.46 52.50 20.5K
12:03 52.50 52.50 52.46 52.48 0.4K
12:04 52.46 52.50 52.44 52.50 0.4K
12:05 52.44 52.44 52.40 52.40 17.4K
12:06 52.44 52.44 52.44 52.44 1.1K
12:07 52.42 52.46 52.42 52.44 2.8K
12:08 52.46 52.46 52.46 52.46 0.0K
12:09 52.40 52.40 52.34 52.38 1.9K
12:10 52.38 52.42 52.36 52.42 5.2K
12:11 52.50 52.50 52.46 52.46 5.9K
12:12 52.46 52.46 52.42 52.44 2.5K
12:13 52.44 52.44 52.40 52.42 7.0K
12:14 52.42 52.54 52.42 52.48 8.0K
12:15 52.54 52.54 52.40 52.40 6.6K
12:16 52.42 52.48 52.42 52.48 5.0K
12:17 52.48 52.52 52.48 52.52 2.5K
12:18 52.54 52.54 52.50 52.50 2.0K
12:19 52.50 52.52 52.46 52.50 3.7K
12:20 52.44 52.44 52.30 52.30 5.2K
12:21 52.32 52.38 52.28 52.38 3.1K
12:22 52.38 52.38 52.32 52.32 15.0K
12:23 52.32 52.36 52.28 52.32 2.4K
12:24 52.30 52.30 52.26 52.26 3.2K
12:25 52.26 52.26 52.22 52.22 7.8K
12:26 52.26 52.32 52.26 52.32 13.5K
12:27 52.32 52.32 52.20 52.26 10.8K
12:28 52.24 52.26 52.24 52.26 6.9K
12:29 52.26 52.28 52.24 52.26 1.1K
12:30 52.28 52.32 52.24 52.26 4.1K
12:31 52.24 52.24 52.16 52.16 4.3K
12:32 52.16 52.16 52.12 52.14 4.0K
12:33 52.16 52.16 52.10 52.10 4.9K
12:34 52.12 52.14 52.12 52.14 11.5K
12:35 52.16 52.16 52.14 52.16 5.6K
12:36 52.10 52.14 52.10 52.12 2.7K
12:37 52.12 52.12 52.08 52.08 7.5K
12:38 52.12 52.12 52.00 52.00 97.5K
12:39 52.06 52.08 52.04 52.06 57.3K
12:40 52.02 52.20 52.02 52.20 17.9K
12:41 52.20 52.22 52.20 52.22 3.4K
12:42 52.22 52.22 52.14 52.16 6.8K
12:43 52.16 52.20 52.16 52.18 4.1K
12:44 52.18 52.18 52.14 52.14 4.0K
12:45 52.16 52.18 52.12 52.12 12.0K
12:46 52.12 52.14 52.10 52.10 2.6K
12:47 52.14 52.14 52.08 52.12 3.6K
12:48 52.16 52.26 52.16 52.26 1.7K
12:49 52.24 52.26 52.18 52.22 9.3K
12:50 52.14 52.24 52.14 52.24 8.3K
12:52 52.26 52.28 52.20 52.20 3.2K
12:53 52.18 52.24 52.18 52.24 12.3K
12:54 52.24 52.26 52.16 52.16 58.0K
12:55 52.16 52.18 52.14 52.18 3.7K
12:56 52.18 52.18 52.14 52.14 1.8K
12:57 52.12 52.18 52.10 52.18 9.8K
12:58 52.14 52.28 52.14 52.28 7.3K
12:59 52.28 52.30 51.94 51.94 30.5K
13:00 51.86 51.86 51.40 51.40 93.8K
13:01 51.50 51.64 51.50 51.58 13.9K
13:02 51.58 51.60 51.40 51.42 1.8K
13:03 51.46 51.46 51.42 51.42 0.7K
13:04 51.40 51.40 51.32 51.40 1.7K
13:05 51.42 51.50 51.42 51.50 1.1K
13:06 51.40 51.64 51.40 51.64 8.2K
13:07 51.68 51.74 51.58 51.66 5.9K
13:08 51.64 51.64 51.52 51.52 0.8K
13:09 51.52 51.52 51.44 51.44 3.7K
13:10 51.52 51.64 51.52 51.64 22.0K
13:11 51.72 51.76 51.72 51.76 6.3K
13:12 51.86 51.90 51.82 51.88 10.8K
13:13 51.82 51.96 51.82 51.86 3.0K
13:14 51.86 51.92 51.86 51.92 2.2K
13:15 51.92 52.14 51.92 52.10 7.7K
13:16 52.06 52.06 52.02 52.02 4.8K
13:17 52.00 52.00 51.90 51.92 6.0K
13:18 51.90 51.90 51.82 51.82 3.3K
13:19 51.88 51.94 51.84 51.84 4.0K
13:20 51.82 51.88 51.82 51.88 7.9K
13:21 51.88 51.90 51.82 51.82 6.3K
13:22 51.88 51.90 51.86 51.90 2.7K
13:23 51.88 51.92 51.78 51.78 4.5K
13:24 51.82 51.84 51.76 51.84 1.5K
13:25 51.84 51.98 51.80 51.98 5.5K
13:26 51.98 52.08 51.98 52.02 3.6K
13:27 51.98 52.04 51.98 52.04 1.9K
13:28 51.98 52.00 51.94 52.00 2.5K
13:29 52.00 52.00 51.96 51.96 1.5K
13:30 51.92 51.96 51.92 51.96 1.8K
13:31 51.96 51.98 51.86 51.86 2.3K
13:32 51.82 51.82 51.66 51.66 17.5K
13:33 51.66 51.70 51.62 51.62 3.0K
13:34 51.64 51.64 51.56 51.60 6.1K
13:35 51.58 51.60 51.54 51.56 8.5K
13:36 51.52 51.54 51.50 51.54 4.7K
13:37 51.56 51.58 51.50 51.50 6.8K
13:38 51.48 51.52 51.44 51.50 7.9K
13:39 51.46 51.48 51.40 51.40 3.6K
13:40 51.40 51.40 51.30 51.32 12.5K
13:41 51.26 51.28 51.18 51.28 20.5K
13:42 51.28 51.28 51.18 51.22 6.9K
13:43 51.24 51.30 51.24 51.24 10.6K
13:44 51.26 51.26 51.06 51.12 11.8K
13:45 51.10 51.10 51.04 51.10 4.0K
13:46 51.14 51.14 51.10 51.10 6.1K
13:47 51.12 51.18 51.10 51.18 7.3K
13:48 51.18 51.56 51.18 51.36 27.7K
13:49 51.38 51.44 51.32 51.32 3.6K
13:50 51.34 51.42 51.34 51.42 3.0K
13:51 51.34 51.44 51.32 51.44 7.1K
13:52 51.44 51.44 51.34 51.34 6.1K
13:53 51.34 51.34 51.26 51.26 2.6K
13:54 51.10 51.24 51.10 51.24 21.1K
13:55 51.26 51.28 51.22 51.24 4.6K
13:56 51.20 51.20 51.16 51.18 1.4K
13:57 51.16 51.16 51.06 51.06 7.0K
13:58 51.10 51.10 50.94 50.98 31.1K
13:59 50.98 51.02 50.94 51.00 3.4K
14:00 50.94 51.08 50.94 51.08 2.8K
14:01 51.04 51.06 51.00 51.00 5.4K
14:02 51.04 51.08 51.04 51.08 0.5K
14:03 51.10 51.18 51.10 51.18 2.3K
14:04 51.18 51.18 51.10 51.16 7.2K
14:05 51.16 51.20 51.14 51.18 8.7K
14:06 51.12 51.16 51.12 51.14 2.0K
14:07 51.10 51.18 51.10 51.14 1.8K
14:08 51.12 51.18 51.12 51.16 9.6K
14:09 51.14 51.16 51.14 51.14 0.7K
14:10 51.10 51.18 51.10 51.18 9.3K
14:11 51.16 51.20 51.16 51.20 1.2K
14:12 51.20 51.22 51.20 51.22 5.0K
14:13 51.16 51.16 51.16 51.16 2.0K
14:14 51.20 51.22 51.16 51.20 3.0K
14:15 51.20 51.20 51.10 51.14 6.2K
14:16 51.10 51.18 51.10 51.18 3.0K
14:17 51.10 51.14 51.04 51.04 3.7K
14:18 51.02 51.10 51.02 51.08 3.6K
14:19 51.06 51.10 51.06 51.10 2.1K
14:20 51.12 51.12 50.94 51.04 17.0K
14:21 51.04 51.06 51.00 51.00 16.9K
14:22 50.96 51.00 50.96 51.00 1.6K
14:23 51.00 51.00 50.94 51.00 7.5K
14:24 51.00 51.02 50.92 51.02 50.8K
14:25 51.18 51.20 51.14 51.16 8.4K
14:26 51.12 51.16 50.96 50.96 9.0K
14:27 51.06 51.18 51.06 51.10 10.6K
14:28 51.10 51.12 51.02 51.08 71.9K
14:29 51.12 51.16 51.10 51.10 5.5K
14:30 51.10 51.10 51.04 51.08 44.7K
14:31 51.06 51.06 51.04 51.04 1.9K
14:32 51.06 51.06 50.96 51.02 5.3K
14:33 51.02 51.04 51.00 51.00 3.2K
14:34 51.00 51.04 50.96 51.02 5.1K
14:35 51.00 51.00 50.94 50.96 7.4K
14:36 50.96 51.06 50.96 51.02 7.8K
14:37 51.04 51.08 51.00 51.00 3.3K
14:38 50.98 51.02 50.94 50.94 3.0K
14:39 51.00 51.00 50.94 50.94 3.1K
14:40 50.96 51.06 50.96 51.00 6.1K
14:41 51.02 51.06 51.02 51.06 6.0K
14:42 51.10 51.20 51.10 51.14 2.0K
14:43 51.20 51.20 51.16 51.18 1.0K
14:44 51.12 51.20 51.08 51.16 3.7K
14:45 51.20 51.20 51.14 51.16 6.3K
14:46 51.16 51.22 51.16 51.22 1.5K
14:47 51.26 51.26 51.18 51.20 6.5K
14:48 51.22 51.22 51.20 51.20 1.0K
14:49 51.20 51.26 51.18 51.26 10.6K
14:50 51.24 51.28 51.22 51.28 14.8K
14:51 51.30 51.30 51.22 51.22 2.5K
14:52 51.30 51.32 51.30 51.32 3.1K
14:53 51.34 51.38 51.34 51.38 2.0K
14:54 51.36 51.40 51.36 51.38 33.0K
14:55 51.42 51.52 51.42 51.48 12.2K
14:56 51.50 51.54 51.48 51.50 1.8K
14:57 51.50 51.50 51.40 51.42 5.4K
14:58 51.44 51.50 51.44 51.50 7.1K
14:59 51.46 51.50 51.38 51.38 4.8K
15:00 51.38 51.62 51.38 51.58 2.1K
15:01 51.60 51.62 51.50 51.50 10.9K
15:02 51.50 51.58 51.46 51.52 6.2K
15:03 51.48 51.54 51.40 51.48 4.9K
15:04 51.46 51.46 51.44 51.44 0.9K
15:05 51.46 51.50 51.40 51.50 2.7K
15:06 51.50 51.58 51.50 51.58 1.5K
15:07 51.60 51.70 51.60 51.70 0.3K
15:08 51.62 51.68 51.54 51.68 4.2K
15:09 51.66 51.68 51.54 51.54 4.2K
15:10 51.60 51.62 51.52 51.62 0.9K
15:11 51.62 51.64 51.54 51.54 6.3K
15:12 51.60 51.62 51.56 51.56 7.6K
15:13 51.58 51.58 51.50 51.50 5.8K
15:14 51.46 51.50 51.44 51.50 3.9K
15:15 51.52 51.56 51.48 51.56 7.4K
15:16 51.60 51.76 51.60 51.70 20.5K
15:17 51.72 51.78 51.66 51.70 6.4K
15:18 51.70 51.72 51.68 51.72 2.5K
15:19 51.72 51.90 51.72 51.90 6.2K
15:20 51.90 51.90 51.70 51.78 5.7K
15:21 51.78 51.84 51.78 51.84 0.2K
15:22 51.76 51.76 51.72 51.76 3.9K
15:23 51.68 51.68 51.58 51.64 12.5K
15:24 51.58 51.62 51.50 51.56 7.2K
15:25 51.56 51.60 51.52 51.52 2.1K
15:26 51.52 51.52 51.48 51.50 5.9K
15:27 51.54 51.56 51.48 51.48 13.3K
15:28 51.50 51.50 51.44 51.46 0.6K
15:29 51.50 51.52 51.48 51.52 3.3K
15:30 51.50 51.58 51.48 51.52 6.0K
15:31 51.56 51.68 51.56 51.62 7.3K
15:32 51.64 51.78 51.64 51.76 28.8K
15:33 51.70 51.82 51.68 51.82 8.3K
15:34 51.86 51.90 51.76 51.76 4.5K
15:35 51.78 51.82 51.74 51.82 2.6K
15:36 51.84 51.86 51.76 51.78 3.7K
15:37 51.78 51.78 51.66 51.70 2.3K
15:38 51.66 51.94 51.66 51.94 6.1K
15:39 52.00 52.10 51.98 52.10 2.2K
15:40 52.14 52.14 52.08 52.10 4.5K
15:41 52.14 52.30 52.10 52.24 5.3K
15:42 52.26 52.28 52.26 52.28 0.7K
15:43 52.32 52.32 52.26 52.28 1.4K
15:44 52.20 52.20 52.06 52.06 1.8K
15:45 52.06 52.06 51.96 51.96 8.2K
15:46 51.90 51.98 51.84 51.84 4.4K
15:47 51.86 51.88 51.80 51.88 3.4K
15:48 51.86 51.86 51.80 51.82 0.4K
15:49 51.88 51.92 51.84 51.92 3.0K
15:50 51.98 52.08 51.96 52.08 2.2K
15:51 52.14 52.20 52.14 52.16 2.0K
15:52 52.20 52.30 52.20 52.26 1.0K
15:53 52.26 52.28 52.20 52.26 11.7K
15:54 52.30 52.30 52.14 52.18 6.4K
15:55 52.22 52.28 52.12 52.28 73.8K
15:56 52.34 52.34 52.32 52.32 3.6K
15:57 52.34 52.34 52.30 52.30 1.8K
15:58 52.26 52.32 52.24 52.28 11.5K
15:59 52.22 52.28 52.20 52.28 4.8K
16:00 52.34 52.42 52.30 52.42 8.7K
16:01 52.42 52.50 52.42 52.44 2.0K
16:02 52.42 52.50 52.42 52.50 9.0K
16:03 52.44 52.56 52.44 52.48 4.8K
16:04 52.44 52.46 52.40 52.46 6.6K
16:05 52.40 52.46 52.40 52.40 9.5K
16:06 52.30 52.40 52.30 52.36 22.2K
16:07 52.30 52.30 52.18 52.24 2.9K
16:08 52.20 52.22 52.16 52.20 17.5K
16:09 52.24 52.24 52.22 52.24 17.4K
16:10 52.26 52.32 52.26 52.30 1.9K
16:11 52.34 52.34 52.22 52.22 9.8K
16:12 52.18 52.24 52.18 52.22 13.4K
16:13 52.20 52.20 52.12 52.18 1.4K
16:14 52.16 52.16 52.10 52.10 3.1K
16:15 52.16 52.22 52.16 52.20 4.5K
16:16 52.24 52.30 52.24 52.28 26.9K
16:17 52.28 52.36 52.24 52.36 2.8K
16:18 52.36 52.36 52.32 52.32 0.5K
16:19 52.32 52.32 52.30 52.32 2.5K
16:20 52.32 52.40 52.32 52.36 10.6K
16:21 52.40 52.40 52.34 52.40 1.8K
16:22 52.34 52.34 52.24 52.24 3.9K
16:23 52.30 52.42 52.30 52.36 3.4K
16:24 52.38 52.38 52.28 52.32 4.3K
16:25 52.30 52.32 52.24 52.24 0.8K
16:26 52.20 52.20 52.12 52.12 4.5K
16:27 52.08 52.12 52.04 52.10 2.6K
16:28 52.04 52.08 52.04 52.08 14.4K
16:29 52.10 52.16 52.04 52.10 2.6K
16:30 52.10 52.16 52.10 52.14 4.3K
16:31 52.12 52.22 52.10 52.22 1.7K
16:32 52.16 52.28 52.14 52.28 0.7K
16:33 52.24 52.32 52.20 52.26 4.1K
16:34 52.26 52.26 52.22 52.22 4.7K
16:35 52.22 52.28 52.22 52.28 1.9K
16:36 52.24 52.26 52.22 52.22 1.3K
16:37 52.16 52.20 52.14 52.20 2.8K
16:38 52.18 52.20 52.14 52.16 3.1K
16:39 52.08 52.10 52.06 52.10 5.4K
16:40 52.04 52.04 51.98 51.98 5.0K
16:41 51.98 52.04 51.98 52.04 1.2K
16:42 52.04 52.06 52.00 52.06 2.2K
16:43 52.06 52.08 52.06 52.08 0.4K
16:44 52.06 52.06 52.02 52.02 1.4K
16:45 52.04 52.08 52.04 52.06 3.4K
16:46 52.18 52.20 52.18 52.20 0.9K
16:47 52.22 52.30 52.22 52.24 1.7K
16:48 52.16 52.16 52.04 52.08 2.3K
16:49 52.08 52.10 52.04 52.08 2.0K
16:50 52.04 52.04 51.98 51.98 6.3K
16:51 51.96 51.98 51.94 51.96 1.4K
16:52 51.88 51.90 51.82 51.82 3.0K
16:53 51.86 51.90 51.86 51.86 3.5K
16:54 51.88 51.92 51.82 51.92 12.8K
16:55 51.94 51.98 51.94 51.98 4.8K
16:56 51.92 51.92 51.92 51.92 0.4K
16:57 51.94 51.96 51.94 51.96 1.7K
16:58 52.00 52.00 51.96 52.00 2.8K
16:59 51.90 51.96 51.90 51.94 7.2K
17:00 52.02 52.06 52.02 52.02 0.9K
17:01 52.02 52.08 52.02 52.08 3.1K
17:02 52.06 52.08 52.02 52.02 3.3K
17:03 52.04 52.08 52.02 52.08 0.3K
17:04 52.08 52.14 52.08 52.14 0.6K
17:05 52.14 52.32 52.14 52.32 7.1K
17:06 52.32 52.40 52.32 52.40 2.2K
17:07 52.44 52.44 52.34 52.38 4.5K
17:08 52.34 52.40 52.34 52.40 1.3K
17:09 52.36 52.40 52.34 52.40 1.7K
17:10 52.38 52.44 52.38 52.42 7.7K
17:11 52.42 52.44 52.38 52.38 2.7K
17:12 52.42 52.42 52.34 52.34 2.8K
17:13 52.40 52.40 52.32 52.32 4.1K
17:14 52.36 52.36 52.36 52.36 0.2K
17:15 52.38 52.44 52.38 52.44 5.8K
17:16 52.44 52.46 52.38 52.38 6.9K
17:17 52.42 52.42 52.40 52.40 3.9K
17:18 52.36 52.38 52.34 52.34 3.9K
17:19 52.30 52.30 52.24 52.24 3.4K
17:20 52.28 52.28 52.24 52.28 1.1K
17:21 52.26 52.28 52.22 52.22 18.3K
17:22 52.18 52.24 52.18 52.24 1.7K
17:23 52.24 52.24 52.22 52.22 0.8K
17:24 52.22 52.30 52.22 52.30 15.0K
17:30 52.42 52.42 52.42 52.42 968.9K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음