Swedbank (SWEDa)

SWEDa
🏛️ 스웨덴 →
286.70
마지막 업데이트: 2025-10-06
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:00 282.80 283.50 282.80 283.50 7.5K
09:01 283.60 283.60 283.10 283.50 4.7K
09:02 283.20 283.50 283.00 283.00 1.5K
09:03 283.20 283.20 283.20 283.20 0.6K
09:04 283.20 283.50 283.20 283.40 1.3K
09:05 283.50 283.60 283.20 283.20 2.0K
09:06 283.20 283.50 283.20 283.20 1.0K
09:07 283.30 283.50 283.20 283.50 4.1K
09:08 283.60 283.70 283.50 283.60 1.0K
09:09 283.80 283.80 283.80 283.80 2.0K
09:10 283.90 283.90 283.80 283.80 2.0K
09:11 283.90 284.00 283.80 283.80 4.0K
09:12 284.00 284.00 283.90 283.90 1.8K
09:13 284.10 284.40 284.10 284.40 0.1K
09:14 284.40 284.50 284.40 284.50 0.3K
09:15 284.30 284.30 283.90 283.90 3.9K
09:16 284.00 284.00 284.00 284.00 0.0K
09:17 283.80 283.90 283.80 283.90 0.1K
09:18 283.90 283.90 283.80 283.90 0.0K
09:19 283.80 283.90 283.60 283.70 0.3K
09:20 283.60 283.60 283.60 283.60 1.1K
09:21 283.70 283.90 283.70 283.90 3.5K
09:22 283.90 284.00 283.90 284.00 1.6K
09:23 284.10 284.20 284.10 284.20 2.5K
09:24 284.20 284.20 283.90 283.90 0.9K
09:25 283.80 284.00 283.80 283.90 0.6K
09:26 283.90 283.90 283.80 283.90 1.0K
09:27 283.90 283.90 283.70 283.80 0.5K
09:28 283.90 283.90 283.90 283.90 0.4K
09:29 283.90 283.90 283.90 283.90 0.4K
09:30 283.90 284.20 283.90 284.00 3.5K
09:31 283.90 284.10 283.80 283.80 2.0K
09:32 283.80 283.80 283.60 283.60 2.6K
09:33 283.60 283.60 283.60 283.60 0.4K
09:34 283.60 283.70 283.60 283.70 0.3K
09:35 283.50 283.70 283.50 283.70 0.5K
09:36 283.60 283.60 283.60 283.60 4.1K
09:37 283.50 283.50 283.50 283.50 0.2K
09:38 283.50 283.70 283.50 283.70 0.2K
09:39 283.70 283.70 283.60 283.60 1.3K
09:40 283.70 283.70 283.50 283.50 0.6K
09:41 283.50 283.50 283.50 283.50 0.0K
09:42 283.80 283.80 283.70 283.70 0.4K
09:43 283.80 283.80 283.60 283.60 0.3K
09:44 283.70 283.80 283.70 283.80 0.1K
09:45 283.70 283.70 283.40 283.70 3.5K
09:46 283.70 283.80 283.70 283.80 0.1K
09:47 283.90 283.90 283.80 283.90 0.2K
09:48 283.80 283.80 283.80 283.80 0.3K
09:49 283.70 283.70 283.70 283.70 0.1K
09:50 283.80 283.80 283.80 283.80 0.2K
09:51 283.80 283.90 283.70 283.70 1.0K
09:52 283.60 283.60 283.50 283.50 0.0K
09:53 283.40 283.50 283.40 283.50 0.1K
09:54 283.40 283.40 283.30 283.30 0.9K
09:55 283.40 283.40 283.30 283.30 0.2K
09:56 283.20 283.30 283.20 283.30 0.7K
09:57 283.30 283.30 283.10 283.30 0.1K
09:58 283.30 283.50 283.30 283.50 2.0K
09:59 283.50 283.60 283.50 283.60 0.1K
10:00 283.40 283.40 283.30 283.30 0.2K
10:01 283.40 283.40 283.30 283.30 0.1K
10:02 283.30 283.30 283.10 283.10 0.2K
10:03 283.10 283.20 283.10 283.10 0.6K
10:04 283.20 283.20 283.20 283.20 0.0K
10:05 283.30 283.30 283.10 283.20 1.3K
10:06 283.10 283.10 283.10 283.10 0.0K
10:07 283.00 283.10 283.00 283.10 0.3K
10:08 283.20 283.20 283.10 283.10 0.0K
10:09 283.10 283.10 283.00 283.10 0.3K
10:10 283.00 283.10 283.00 283.10 0.1K
10:11 283.10 283.10 283.00 283.00 3.4K
10:12 283.00 283.20 283.00 283.20 2.2K
10:13 283.30 283.30 283.30 283.30 0.1K
10:15 283.40 283.40 283.20 283.30 0.6K
10:16 283.40 283.40 283.40 283.40 0.1K
10:17 283.30 283.50 283.30 283.30 1.0K
10:18 283.50 283.50 283.50 283.50 0.1K
10:19 283.40 283.50 283.40 283.50 0.0K
10:20 283.40 283.50 283.40 283.50 0.8K
10:21 283.50 283.50 283.50 283.50 0.0K
10:22 283.30 283.30 283.10 283.10 2.1K
10:23 283.20 283.20 283.20 283.20 2.0K
10:24 283.30 283.30 283.30 283.30 0.0K
10:25 283.30 283.30 283.20 283.20 0.9K
10:26 283.30 283.30 283.30 283.30 0.1K
10:27 283.20 283.20 283.20 283.20 0.1K
10:28 283.30 283.30 283.20 283.20 0.0K
10:29 283.20 283.20 283.00 283.20 0.5K
10:30 283.20 283.20 283.20 283.20 1.1K
10:31 283.20 283.20 283.20 283.20 0.0K
10:32 283.30 283.30 283.30 283.30 0.0K
10:33 283.30 283.30 283.20 283.20 0.0K
10:34 283.30 283.30 283.30 283.30 0.8K
10:35 283.40 283.50 283.30 283.50 4.6K
10:36 283.50 283.50 283.50 283.50 0.0K
10:37 283.50 283.50 283.50 283.50 0.0K
10:38 283.40 283.60 283.40 283.60 0.2K
10:39 283.60 283.60 283.40 283.50 0.4K
10:40 283.50 283.50 283.50 283.50 0.0K
10:41 283.30 283.50 283.30 283.40 0.1K
10:42 283.50 283.50 283.50 283.50 0.0K
10:44 283.50 283.50 283.50 283.50 0.0K
10:45 283.50 283.50 283.40 283.40 0.3K
10:46 283.40 283.40 283.40 283.40 0.0K
10:47 283.40 283.40 283.40 283.40 0.1K
10:48 283.40 283.40 283.40 283.40 0.1K
10:49 283.30 283.30 283.20 283.20 0.2K
10:50 283.10 283.10 283.10 283.10 15.6K
10:51 283.30 283.30 283.10 283.10 0.2K
10:52 283.00 283.10 283.00 283.10 1.2K
10:53 283.20 283.30 283.20 283.30 3.7K
10:54 283.50 283.60 283.30 283.60 9.4K
10:55 283.60 283.60 283.50 283.50 1.0K
10:56 283.60 283.60 283.60 283.60 0.2K
10:58 283.60 283.60 283.50 283.60 1.2K
10:59 283.50 283.60 283.50 283.60 0.0K
11:00 283.70 283.70 283.70 283.70 0.0K
11:01 283.70 283.70 283.60 283.60 0.4K
11:02 283.70 283.90 283.70 283.90 0.1K
11:03 283.80 283.80 283.80 283.80 0.0K
11:04 283.90 283.90 283.80 283.80 0.7K
11:05 283.80 283.90 283.80 283.90 0.1K
11:06 283.90 283.90 283.90 283.90 0.0K
11:07 283.80 283.80 283.80 283.80 0.0K
11:08 283.90 283.90 283.90 283.90 2.1K
11:09 283.80 284.00 283.80 284.00 0.4K
11:10 284.00 284.00 284.00 284.00 0.0K
11:11 283.90 283.90 283.90 283.90 0.0K
11:12 284.00 284.00 284.00 284.00 0.9K
11:13 283.90 284.00 283.90 284.00 0.1K
11:14 284.00 284.10 284.00 284.10 0.2K
11:15 284.10 284.10 284.10 284.10 0.0K
11:16 283.90 284.10 283.90 284.10 0.1K
11:18 284.10 284.10 283.90 283.90 0.1K
11:19 283.90 284.00 283.90 283.90 5.5K
11:20 284.00 284.00 283.80 284.00 2.9K
11:21 284.00 284.00 283.70 283.70 2.9K
11:22 283.70 283.80 283.70 283.70 1.1K
11:23 283.60 283.60 283.60 283.60 0.4K
11:24 283.80 283.80 283.80 283.80 0.1K
11:25 283.80 283.80 283.80 283.80 0.0K
11:26 283.80 283.80 283.80 283.80 0.2K
11:27 283.90 283.90 283.90 283.90 0.1K
11:28 284.00 284.00 283.90 283.90 1.1K
11:29 283.90 283.90 283.80 283.80 0.6K
11:30 283.70 283.90 283.70 283.70 1.3K
11:31 283.80 283.80 283.60 283.80 6.4K
11:32 283.80 283.80 283.60 283.60 0.0K
11:33 283.70 283.70 283.60 283.60 2.0K
11:34 283.60 283.80 283.60 283.80 0.0K
11:35 283.80 283.80 283.80 283.80 0.1K
11:36 283.60 283.70 283.60 283.70 0.0K
11:38 283.70 283.80 283.70 283.80 0.1K
11:39 283.80 283.80 283.80 283.80 1.1K
11:40 283.90 283.90 283.90 283.90 0.0K
11:41 283.80 284.00 283.80 284.00 2.4K
11:42 283.90 283.90 283.90 283.90 0.1K
11:43 283.70 283.70 283.70 283.70 0.0K
11:44 283.70 283.90 283.70 283.90 0.2K
11:45 283.80 283.80 283.80 283.80 0.2K
11:46 283.90 283.90 283.90 283.90 0.0K
11:47 283.90 283.90 283.90 283.90 0.0K
11:48 283.80 283.80 283.80 283.80 0.9K
11:49 283.70 283.80 283.70 283.80 0.1K
11:50 283.90 283.90 283.90 283.90 0.1K
11:52 283.90 283.90 283.90 283.90 0.0K
11:53 283.90 283.90 283.90 283.90 0.0K
11:54 283.80 283.80 283.80 283.80 0.1K
11:55 283.90 283.90 283.80 283.90 0.9K
11:56 284.00 284.00 284.00 284.00 0.0K
11:57 284.00 284.00 284.00 284.00 1.1K
11:58 284.00 284.10 284.00 284.10 0.1K
11:59 284.10 284.10 284.10 284.10 0.1K
12:00 284.10 284.30 284.10 284.30 3.8K
12:02 284.20 284.20 284.20 284.20 0.1K
12:03 284.20 284.20 284.20 284.20 1.1K
12:04 284.30 284.30 284.10 284.10 0.1K
12:05 284.30 284.30 284.10 284.10 0.1K
12:07 284.30 284.30 284.20 284.20 0.0K
12:08 284.30 284.30 284.30 284.30 1.0K
12:09 284.40 284.50 284.40 284.50 0.0K
12:10 284.50 284.50 284.40 284.50 0.1K
12:12 284.50 284.60 284.50 284.60 4.3K
12:13 284.70 284.70 284.70 284.70 0.1K
12:14 284.80 284.90 284.80 284.90 0.6K
12:15 285.00 285.00 284.80 284.80 1.0K
12:16 284.90 284.90 284.70 284.70 0.3K
12:17 284.80 284.90 284.80 284.90 0.1K
12:18 284.90 285.10 284.90 285.10 1.7K
12:19 285.20 285.20 285.10 285.20 3.8K
12:20 285.10 285.20 285.10 285.20 0.8K
12:21 285.20 285.20 285.10 285.10 3.5K
12:22 285.20 285.20 285.10 285.10 8.3K
12:23 285.10 285.10 285.10 285.10 0.0K
12:25 285.20 285.20 285.20 285.20 0.0K
12:26 285.20 285.20 285.20 285.20 0.0K
12:28 285.20 285.40 285.00 285.30 44.0K
12:29 285.20 285.20 285.20 285.20 0.1K
12:30 285.10 285.10 285.10 285.10 0.2K
12:31 285.20 285.20 285.20 285.20 0.8K
12:32 285.30 285.30 285.30 285.30 0.0K
12:33 285.30 285.30 285.20 285.20 1.0K
12:34 285.20 285.20 285.20 285.20 0.0K
12:35 285.20 285.20 285.20 285.20 0.0K
12:36 285.10 285.20 285.10 285.20 1.0K
12:37 285.20 285.20 285.10 285.10 1.8K
12:38 285.10 285.10 285.10 285.10 0.1K
12:39 285.00 285.00 284.90 285.00 0.3K
12:40 285.00 285.00 284.90 285.00 0.1K
12:41 285.00 285.00 284.80 285.00 2.5K
12:42 285.00 285.00 285.00 285.00 0.0K
12:43 284.90 285.10 284.90 285.10 0.1K
12:44 285.00 285.00 284.90 284.90 0.4K
12:45 284.80 284.90 284.80 284.80 0.2K
12:46 284.80 284.90 284.80 284.90 0.2K
12:47 284.70 284.80 284.70 284.80 2.2K
12:48 284.70 284.70 284.70 284.70 0.1K
12:49 284.60 284.70 284.60 284.70 0.4K
12:50 284.70 284.70 284.70 284.70 1.0K
12:51 284.60 284.60 284.60 284.60 0.0K
12:52 284.50 284.50 284.50 284.50 0.4K
12:53 284.50 284.50 284.50 284.50 0.1K
12:54 284.60 284.60 284.50 284.50 0.0K
12:55 284.50 284.50 284.50 284.50 0.0K
12:56 284.60 284.70 284.50 284.70 0.1K
12:57 284.70 284.70 284.70 284.70 0.0K
12:58 284.70 284.70 284.70 284.70 0.0K
12:59 284.70 284.70 284.60 284.60 0.8K
13:00 284.70 284.70 284.60 284.60 0.0K
13:01 284.60 284.60 284.60 284.60 0.0K
13:02 284.60 284.60 284.60 284.60 0.0K
13:03 284.40 284.40 284.40 284.40 0.2K
13:04 284.50 284.50 284.50 284.50 0.0K
13:05 284.50 284.50 284.50 284.50 0.0K
13:06 284.60 284.60 284.50 284.60 3.1K
13:07 284.60 284.60 284.40 284.40 0.0K
13:08 284.30 284.40 284.30 284.40 0.0K
13:10 284.40 284.50 284.40 284.50 0.4K
13:11 284.40 284.40 284.30 284.30 4.9K
13:12 284.30 284.30 284.30 284.30 4.2K
13:13 284.50 284.50 284.10 284.10 1.5K
13:14 284.20 284.30 284.20 284.30 0.6K
13:15 284.20 284.20 284.10 284.10 1.2K
13:16 284.10 284.20 284.00 284.20 0.2K
13:17 284.20 284.20 284.20 284.20 0.0K
13:19 284.00 284.10 284.00 284.10 0.1K
13:20 284.00 284.00 284.00 284.00 0.1K
13:21 284.10 284.10 284.00 284.00 0.0K
13:22 284.00 284.00 284.00 284.00 0.0K
13:23 283.90 283.90 283.80 283.90 0.2K
13:24 283.80 283.80 283.80 283.80 0.5K
13:25 284.00 284.00 283.90 283.90 2.9K
13:26 283.80 283.80 283.80 283.80 0.5K
13:28 283.80 283.80 283.80 283.80 0.0K
13:29 283.80 283.90 283.80 283.90 0.5K
13:30 283.90 283.90 283.80 283.80 0.1K
13:31 283.70 283.70 283.60 283.60 0.5K
13:32 283.60 283.70 283.60 283.70 0.4K
13:33 283.60 283.60 283.60 283.60 0.2K
13:34 283.70 283.70 283.70 283.70 0.2K
13:35 283.70 283.70 283.70 283.70 0.0K
13:36 283.70 283.70 283.70 283.70 0.0K
13:37 283.70 283.70 283.70 283.70 0.0K
13:38 283.50 283.60 283.50 283.60 2.3K
13:39 283.60 283.60 283.60 283.60 0.0K
13:40 283.50 283.60 283.50 283.60 0.2K
13:41 283.70 283.70 283.70 283.70 0.0K
13:42 283.70 283.70 283.70 283.70 0.1K
13:43 283.50 283.50 283.50 283.50 0.0K
13:44 283.60 283.60 283.60 283.60 0.1K
13:45 283.60 283.60 283.40 283.40 0.2K
13:46 283.50 283.50 283.50 283.50 0.1K
13:47 283.50 283.60 283.50 283.60 0.8K
13:48 283.60 283.60 283.60 283.60 0.0K
13:49 283.50 283.50 283.50 283.50 0.1K
13:51 283.30 283.50 283.30 283.50 1.7K
13:52 283.40 283.40 283.30 283.40 0.6K
13:53 283.20 283.40 283.20 283.40 0.0K
13:54 283.40 283.40 283.40 283.40 0.1K
13:55 283.40 283.40 283.40 283.40 0.0K
13:56 283.40 283.40 283.40 283.40 0.2K
13:57 283.40 283.40 283.40 283.40 0.1K
13:58 283.40 283.40 283.30 283.30 2.2K
13:59 283.20 283.30 283.10 283.30 1.2K
14:01 283.10 283.30 283.10 283.30 2.3K
14:02 283.30 283.30 283.30 283.30 0.0K
14:03 283.30 283.30 283.10 283.10 0.1K
14:04 283.30 283.30 283.10 283.20 0.8K
14:05 283.20 283.20 283.20 283.20 0.0K
14:06 283.20 283.20 283.20 283.20 0.8K
14:07 283.20 283.20 283.20 283.20 0.1K
14:08 283.20 283.20 283.20 283.20 1.2K
14:09 283.10 283.10 283.10 283.10 0.7K
14:10 283.30 283.30 283.30 283.30 2.2K
14:12 283.30 283.40 283.30 283.30 0.9K
14:13 283.40 283.40 283.40 283.40 0.0K
14:14 283.30 283.30 283.30 283.30 0.0K
14:15 283.30 283.40 283.30 283.40 5.9K
14:16 283.50 283.50 283.40 283.40 0.5K
14:17 283.60 283.60 283.60 283.60 0.0K
14:18 283.50 283.50 283.50 283.50 0.1K
14:19 283.50 283.50 283.50 283.50 1.5K
14:20 283.50 283.50 283.50 283.50 0.6K
14:21 283.40 283.40 283.30 283.30 0.7K
14:22 283.50 283.50 283.30 283.30 0.1K
14:23 283.30 283.40 283.30 283.40 1.0K
14:24 283.40 283.40 283.30 283.30 0.9K
14:25 283.40 283.40 283.30 283.30 0.0K
14:26 283.30 283.40 283.30 283.40 0.5K
14:27 283.40 283.40 283.40 283.40 0.0K
14:28 283.30 283.40 283.30 283.30 0.1K
14:29 283.30 283.40 283.20 283.40 0.3K
14:31 283.30 283.30 283.30 283.30 0.0K
14:32 283.30 283.30 283.20 283.20 0.9K
14:33 283.10 283.20 283.10 283.20 0.0K
14:34 283.10 283.10 283.10 283.10 1.8K
14:35 283.00 283.00 282.80 282.80 6.7K
14:36 282.80 282.90 282.80 282.90 0.7K
14:37 282.90 282.90 282.80 282.80 0.8K
14:38 282.80 282.80 282.80 282.80 0.2K
14:39 282.80 282.80 282.80 282.80 0.0K
14:40 282.90 282.90 282.90 282.90 0.1K
14:41 282.90 282.90 282.70 282.70 0.2K
14:42 282.90 282.90 282.90 282.90 0.0K
14:43 282.90 282.90 282.90 282.90 0.1K
14:44 282.90 283.00 282.90 283.00 1.1K
14:45 283.00 283.00 283.00 283.00 0.2K
14:46 282.90 283.00 282.90 283.00 0.6K
14:47 282.90 283.00 282.90 283.00 2.7K
14:48 283.30 283.30 283.30 283.30 0.0K
14:49 283.20 283.20 283.20 283.20 0.2K
14:50 283.30 283.30 283.30 283.30 1.0K
14:53 283.10 283.20 283.10 283.20 0.6K
14:54 283.20 283.20 283.20 283.20 0.0K
14:55 283.10 283.20 283.10 283.20 0.2K
14:56 283.20 283.20 283.20 283.20 0.0K
14:57 283.20 283.30 283.20 283.30 1.1K
14:59 283.30 283.30 283.30 283.30 0.1K
15:00 283.20 283.40 283.20 283.40 1.0K
15:01 283.30 283.50 283.30 283.50 1.3K
15:02 283.50 283.50 283.40 283.40 3.5K
15:03 283.60 283.60 283.60 283.60 0.1K
15:04 283.50 283.50 283.40 283.50 0.7K
15:05 283.60 283.60 283.60 283.60 0.3K
15:06 283.60 283.70 283.60 283.70 2.1K
15:07 283.60 283.70 283.60 283.70 0.2K
15:08 283.60 283.60 283.60 283.60 0.0K
15:09 283.80 283.80 283.80 283.80 0.0K
15:10 283.70 283.70 283.70 283.70 0.7K
15:11 283.60 283.60 283.60 283.60 0.9K
15:12 283.60 283.60 283.60 283.60 0.3K
15:13 283.50 283.50 283.50 283.50 0.0K
15:14 283.70 283.70 283.50 283.50 0.1K
15:15 283.50 283.50 283.40 283.50 1.6K
15:16 283.40 283.40 283.40 283.40 0.5K
15:17 283.40 283.50 283.40 283.50 0.4K
15:19 283.50 283.50 283.40 283.40 0.1K
15:20 283.40 283.40 283.40 283.40 0.1K
15:21 283.50 283.50 283.30 283.30 0.0K
15:22 283.40 283.40 283.40 283.40 0.0K
15:24 283.30 283.30 283.30 283.30 0.4K
15:25 283.50 283.50 283.40 283.50 1.1K
15:26 283.50 283.50 283.50 283.50 0.7K
15:27 283.50 283.50 283.50 283.50 0.0K
15:28 283.50 283.60 283.50 283.60 1.4K
15:29 283.40 283.40 283.40 283.40 0.0K
15:30 283.60 283.60 283.60 283.60 0.5K
15:31 283.60 283.70 283.60 283.70 1.1K
15:32 283.40 283.40 283.40 283.40 0.0K
15:33 283.50 283.50 283.50 283.50 0.0K
15:34 283.50 283.80 283.50 283.80 1.4K
15:35 283.70 283.70 283.70 283.70 0.2K
15:36 283.90 283.90 283.80 283.80 0.0K
15:37 283.90 283.90 283.90 283.90 0.0K
15:38 283.90 284.00 283.90 284.00 0.3K
15:39 284.00 284.00 283.90 283.90 0.4K
15:40 283.90 283.90 283.90 283.90 1.5K
15:41 283.80 283.80 283.80 283.80 0.5K
15:42 283.80 283.80 283.70 283.70 3.2K
15:43 283.70 283.80 283.70 283.80 1.3K
15:44 283.80 283.80 283.80 283.80 0.4K
15:45 283.90 283.90 283.90 283.90 0.0K
15:46 283.80 283.80 283.80 283.80 2.3K
15:47 283.80 283.80 283.80 283.80 0.2K
15:48 283.70 283.70 283.70 283.70 0.1K
15:49 283.60 283.60 283.50 283.50 1.5K
15:51 283.50 283.50 283.50 283.50 0.6K
15:52 283.40 283.60 283.40 283.60 0.1K
15:53 283.60 283.90 283.60 283.90 4.1K
15:54 283.70 283.70 283.70 283.70 0.5K
15:55 283.60 283.70 283.60 283.60 0.1K
15:56 283.60 283.80 283.60 283.80 6.1K
15:57 283.70 283.70 283.70 283.70 0.3K
15:58 283.60 283.60 283.60 283.60 0.0K
15:59 283.60 283.80 283.60 283.80 1.5K
16:00 283.80 283.80 283.60 283.60 1.5K
16:01 283.60 283.60 283.50 283.50 0.3K
16:02 283.50 283.60 283.40 283.40 0.7K
16:03 283.40 283.40 283.40 283.40 0.2K
16:04 283.40 283.40 283.40 283.40 0.0K
16:05 283.30 283.30 283.20 283.20 0.6K
16:06 283.10 283.10 283.10 283.10 1.0K
16:07 283.10 283.10 283.10 283.10 0.3K
16:08 283.20 283.30 283.20 283.30 1.0K
16:11 283.30 283.40 283.30 283.40 0.3K
16:12 283.40 283.40 283.40 283.40 0.3K
16:13 283.40 283.50 283.40 283.50 0.0K
16:14 283.40 283.40 283.30 283.40 0.9K
16:16 283.40 283.40 283.40 283.40 0.3K
16:17 283.20 283.30 283.20 283.30 0.7K
16:19 283.20 283.30 283.20 283.30 0.2K
16:20 283.20 283.30 283.20 283.30 0.0K
16:21 283.20 283.20 283.20 283.20 1.0K
16:22 283.30 283.30 283.30 283.30 0.3K
16:23 283.30 283.40 283.30 283.40 0.3K
16:24 283.50 283.50 283.40 283.40 1.0K
16:25 283.50 283.50 283.50 283.50 0.6K
16:26 283.60 283.60 283.50 283.50 0.0K
16:28 283.60 283.60 283.60 283.60 1.6K
16:29 283.60 283.70 283.60 283.70 0.5K
16:30 283.70 283.70 283.50 283.50 3.0K
16:31 283.70 283.70 283.70 283.70 0.0K
16:33 283.60 283.60 283.60 283.60 0.0K
16:34 283.70 283.70 283.60 283.60 0.4K
16:35 283.60 283.60 283.60 283.60 0.3K
16:36 283.50 283.70 283.50 283.70 0.1K
16:37 283.60 283.60 283.50 283.50 1.9K
16:38 283.50 283.50 283.40 283.40 0.1K
16:39 283.40 283.40 283.40 283.40 0.7K
16:40 283.40 283.50 283.40 283.50 0.8K
16:41 283.40 283.40 283.40 283.40 0.8K
16:43 283.30 283.30 283.30 283.30 0.2K
16:44 283.30 283.30 283.20 283.20 0.3K
16:45 283.20 283.40 283.20 283.40 0.6K
16:46 283.40 283.40 283.40 283.40 1.6K
16:47 283.30 283.50 283.30 283.50 0.7K
16:48 283.50 283.50 283.50 283.50 0.1K
16:49 283.50 283.50 283.40 283.50 0.4K
16:50 283.40 283.40 283.40 283.40 1.0K
16:51 283.50 283.50 283.50 283.50 0.0K
16:52 283.50 283.50 283.40 283.40 0.0K
16:53 283.40 283.50 283.40 283.50 0.3K
16:54 283.50 283.60 283.50 283.60 3.1K
16:55 283.50 283.50 283.50 283.50 0.0K
16:56 283.50 283.50 283.50 283.50 0.0K
16:57 283.50 283.60 283.50 283.60 3.4K
16:58 283.60 283.60 283.60 283.60 0.2K
16:59 283.60 283.60 283.60 283.60 0.2K
17:01 283.70 283.70 283.60 283.60 0.3K
17:02 283.70 283.70 283.50 283.50 0.3K
17:03 283.60 283.60 283.50 283.50 1.0K
17:04 283.40 283.60 283.40 283.60 3.4K
17:05 283.60 283.60 283.60 283.60 0.4K
17:07 283.30 283.30 283.20 283.20 0.4K
17:08 283.30 283.30 283.30 283.30 0.0K
17:10 283.20 283.20 283.20 283.20 0.9K
17:11 283.30 283.30 283.20 283.30 2.3K
17:12 283.30 283.40 283.30 283.40 0.7K
17:13 283.40 283.40 283.40 283.40 0.7K
17:14 283.50 283.60 283.50 283.60 7.9K
17:15 283.60 283.60 283.40 283.50 1.1K
17:16 283.40 283.60 283.40 283.60 3.2K
17:17 283.50 283.50 283.50 283.50 0.4K
17:18 283.40 283.40 283.40 283.40 0.1K
17:20 283.40 283.50 283.40 283.50 1.7K
17:21 283.50 283.60 283.50 283.60 1.7K
17:22 283.60 283.60 283.60 283.60 0.0K
17:23 283.60 283.60 283.50 283.50 0.4K
17:24 283.50 283.50 283.50 283.50 2.7K
17:30 283.50 283.50 283.50 283.50 337.8K
날짜 시가 고가 저가 종가 거래량
2025-10-06 283.50 290.00 281.90 286.70 1.7M
2025-10-03 282.80 285.50 282.70 283.50 0.8M
2025-10-02 286.10 286.60 281.60 281.60 1.7M
2025-10-01 283.40 286.80 283.30 285.40 1.5M
2025-09-30 283.80 285.70 282.20 283.20 2.1M
2025-09-29 282.00 284.10 281.00 283.90 1.5M
2025-09-26 278.60 282.60 278.50 281.80 1.3M
2025-09-25 277.20 277.50 274.40 276.70 1.1M
2025-09-24 279.30 280.00 277.20 277.50 1.0M
2025-09-23 277.50 280.10 274.00 279.30 1.4M
2025-09-22 277.60 277.60 275.40 276.50 1.2M
2025-09-19 274.50 279.60 273.40 278.30 2.4M
2025-09-18 276.40 278.90 273.20 274.00 1.1M
2025-09-17 274.00 276.20 273.40 275.70 1.2M
2025-09-16 276.40 276.80 273.10 273.40 1.2M
2025-09-15 275.20 278.20 275.10 275.90 1.3M
2025-09-12 271.60 274.50 271.00 274.50 1.1M
2025-09-11 272.00 273.40 271.10 271.20 1.2M
2025-09-10 270.20 273.60 269.20 271.80 1.1M
2025-09-09 271.00 273.80 267.90 270.00 1.0M
2025-09-08 271.90 273.40 270.20 270.40 2.1M
2025-09-05 267.20 268.10 265.20 265.20 0.8M
2025-09-04 265.70 267.20 264.20 266.30 0.8M
2025-09-03 265.20 266.80 263.40 265.00 1.1M
2025-09-02 269.00 269.70 265.10 265.10 1.0M
2025-09-01 267.00 270.60 266.70 268.70 1.0M
2025-08-29 265.50 266.80 262.90 266.20 1.7M
2025-08-28 269.80 270.80 266.00 266.40 1.3M
2025-08-27 273.30 273.60 267.80 268.30 1.7M
2025-08-26 273.40 273.70 271.20 272.80 1.9M
2025-08-25 276.50 277.60 275.00 275.50 1.0M
2025-08-22 274.90 277.70 273.90 277.20 1.3M
2025-08-21 273.00 275.40 272.30 275.30 1.1M
2025-08-20 270.90 273.20 270.60 273.20 0.8M
2025-08-19 272.30 273.80 271.30 271.30 1.1M
2025-08-18 274.30 274.70 270.00 271.10 1.3M
2025-08-15 277.00 277.70 274.10 274.50 1.4M
2025-08-14 272.40 275.10 272.30 275.00 1.3M
2025-08-13 270.30 272.50 270.00 271.90 1.2M
2025-08-12 268.70 270.60 268.20 270.20 1.0M
2025-08-11 268.00 269.50 267.10 268.00 0.7M
2025-08-08 265.60 267.90 265.40 267.40 0.8M
2025-08-07 264.00 266.30 263.90 265.70 1.0M
2025-08-06 263.00 264.60 262.80 263.30 1.2M
2025-08-05 263.80 263.80 260.50 261.30 1.1M
2025-08-04 259.30 262.80 259.20 262.60 1.4M
2025-08-01 259.80 260.00 255.20 257.20 1.9M
2025-07-31 262.80 263.10 261.10 261.10 1.4M
2025-07-30 259.70 262.50 258.60 261.60 1.2M
2025-07-29 259.20 259.20 259.20 259.20 0.9M
2025-07-28 258.50 260.20 256.30 256.50 1.4M
2025-07-25 256.90 259.20 256.20 257.10 1.1M
2025-07-24 258.20 258.90 256.70 257.60 1.3M
2025-07-23 254.50 256.30 252.90 256.00 1.8M
2025-07-22 250.30 252.60 250.00 251.80 1.0M
2025-07-21 248.00 250.60 246.10 250.60 1.1M
2025-07-18 246.00 248.60 244.70 248.50 1.8M
2025-07-17 247.00 250.90 242.70 245.20 2.6M
2025-07-16 247.00 248.90 243.60 244.10 2.9M
2025-07-15 252.60 253.50 249.80 250.10 1.1M
2025-07-14 249.00 252.80 247.90 252.10 0.9M
2025-07-11 256.90 257.30 249.60 250.10 1.7M
2025-07-10 255.00 257.60 254.00 256.90 1.2M
2025-07-09 252.50 254.80 252.30 254.80 1.0M
2025-07-08 251.70 252.10 249.70 251.50 1.1M
2025-07-07 251.30 253.40 251.10 252.20 0.9M
2025-07-04 253.90 253.90 250.90 251.30 1.0M
2025-07-03 251.60 254.60 251.10 253.90 1.7M
2025-07-02 249.10 252.30 248.80 250.90 1.2M
2025-07-01 251.30 252.00 248.10 249.40 1.2M
2025-06-30 252.50 252.90 248.90 250.50 2.3M
2025-06-27 248.30 251.70 247.20 251.60 1.6M
2025-06-26 248.20 249.40 245.70 247.00 1.2M
2025-06-25 250.20 250.70 247.60 247.80 1.4M
2025-06-24 248.50 251.40 248.00 250.20 2.2M
2025-06-23 245.40 247.10 243.80 244.30 1.4M
2025-06-19 246.50 247.30 245.20 246.30 4.3M
2025-06-18 246.40 248.40 246.00 247.70 2.4M
2025-06-17 248.00 248.40 245.40 246.40 1.8M
2025-06-16 247.00 249.60 246.50 249.00 1.9M
2025-06-13 245.80 247.50 244.80 247.00 2.3M
2025-06-12 248.60 250.10 246.50 250.10 2.3M
2025-06-11 250.90 252.30 249.60 249.70 1.7M
2025-06-10 251.50 252.60 250.20 251.10 2.3M
2025-06-09 252.30 253.50 250.20 251.90 2.5M
2025-06-05 257.00 257.40 251.30 253.00 3.5M
2025-06-04 260.80 261.40 256.00 256.00 3.3M
2025-06-03 261.90 262.20 257.80 259.70 2.1M
2025-06-02 258.00 262.60 257.90 261.70 2.8M
2025-05-30 256.30 260.10 255.90 259.50 6.0M
2025-05-28 256.00 258.20 255.60 256.50 1.2M
2025-05-27 256.30 257.20 255.10 256.20 2.6M
2025-05-26 255.50 256.90 254.30 256.30 1.1M
2025-05-23 253.90 256.50 246.80 253.60 2.2M
2025-05-22 257.10 257.30 251.50 253.90 2.7M
2025-05-21 259.10 259.60 256.50 258.20 1.9M
2025-05-20 257.30 260.50 257.00 259.20 2.3M
2025-05-19 254.50 257.50 253.70 256.80 2.7M
2025-05-16 253.30 256.30 253.00 254.30 2.6M
2025-05-15 248.30 254.50 248.30 253.70 2.1M
2025-05-14 248.60 250.40 248.10 249.10 1.9M
2025-05-13 250.10 251.00 247.20 248.60 2.0M
2025-05-12 246.90 251.10 246.50 250.30 3.1M
2025-05-09 246.90 248.30 243.90 245.50 2.2M
2025-05-08 246.10 247.10 243.90 245.80 2.2M
2025-05-07 241.70 246.30 241.40 245.50 3.1M
2025-05-06 243.70 244.10 239.80 240.70 2.3M
2025-05-05 242.10 244.00 241.20 243.70 1.7M
2025-05-02 241.30 243.00 239.30 241.90 3.2M
2025-04-30 236.00 240.10 234.80 239.90 3.5M
2025-04-29 230.50 235.80 227.60 234.40 5.1M
2025-04-28 225.50 228.50 225.50 226.30 3.1M
2025-04-25 225.00 226.30 224.00 225.20 2.6M
2025-04-24 222.20 224.10 221.70 223.50 1.8M
2025-04-23 223.40 225.00 219.30 221.80 3.7M
2025-04-22 219.40 221.00 218.60 220.60 2.1M
2025-04-17 220.00 220.80 217.80 219.40 2.3M
2025-04-16 220.00 222.20 217.90 220.10 2.9M
2025-04-15 217.30 221.70 217.00 221.70 3.1M
2025-04-14 216.00 217.10 212.90 216.50 3.7M
2025-04-11 208.60 211.80 205.80 211.00 5.0M
2025-04-10 216.50 216.50 206.40 207.40 4.9M
2025-04-09 194.35 199.10 193.95 199.10 6.2M
2025-04-08 201.60 203.60 196.35 201.20 5.4M
2025-04-07 186.40 205.80 186.40 197.15 8.6M
2025-04-04 219.00 219.30 201.10 203.00 8.8M
2025-04-03 222.30 224.50 220.60 221.50 4.7M
2025-04-02 226.90 227.70 223.60 227.20 3.9M
2025-04-01 226.70 228.50 224.50 227.80 4.0M
2025-03-31 229.50 229.50 225.50 227.90 4.4M
2025-03-28 233.00 234.20 230.00 231.90 3.7M
2025-03-27 231.50 236.50 229.40 235.00 6.2M
2025-03-26 263.30 263.50 255.50 255.60 5.0M
2025-03-25 260.00 263.40 259.90 263.30 3.2M
2025-03-24 261.60 262.00 258.50 258.60 2.7M
2025-03-21 263.50 263.50 259.80 259.90 6.4M
2025-03-20 264.00 265.80 260.20 262.90 2.6M
2025-03-19 266.30 266.70 263.60 263.90 2.9M
2025-03-18 264.50 266.80 264.00 266.70 2.3M
2025-03-17 263.00 263.90 261.50 263.50 2.4M
2025-03-14 259.00 263.20 257.90 262.10 2.1M
2025-03-13 258.10 261.60 257.60 258.90 2.1M
2025-03-12 262.10 262.90 256.20 257.60 2.6M
2025-03-11 264.00 264.30 259.00 260.70 3.7M
2025-03-10 263.00 265.20 260.80 263.50 3.6M
2025-03-07 261.00 263.60 258.20 262.20 3.0M
2025-03-06 262.40 262.80 258.70 261.60 3.2M
2025-03-05 256.30 260.60 255.90 259.50 3.4M
2025-03-04 258.60 259.10 251.80 252.30 3.8M
2025-03-03 258.80 262.00 256.10 261.10 2.8M
2025-02-28 260.00 260.70 257.10 258.30 3.7M
2025-02-27 260.00 261.90 259.10 260.30 2.0M
2025-02-26 257.90 261.50 257.70 261.10 2.6M
2025-02-25 255.30 258.90 254.30 257.40 2.5M
2025-02-24 255.40 256.20 253.00 255.30 2.1M
2025-02-21 252.80 255.70 252.40 254.80 3.5M
2025-02-20 253.50 255.40 252.40 252.80 2.7M
2025-02-19 257.00 258.40 253.40 254.10 5.0M
2025-02-18 257.30 259.80 257.20 259.80 2.3M
2025-02-17 253.30 257.40 253.30 257.00 2.2M
2025-02-14 252.70 254.10 251.50 253.30 2.9M
2025-02-13 252.00 253.80 250.60 252.40 3.3M
2025-02-12 249.80 251.80 249.20 251.20 2.9M
2025-02-11 247.60 249.90 246.30 249.70 3.2M
2025-02-10 247.70 250.00 247.10 247.40 2.7M
2025-02-07 245.80 247.80 245.20 246.70 2.2M
2025-02-06 242.20 245.70 241.30 245.60 3.1M
2025-02-05 240.80 242.90 240.20 241.20 2.3M
2025-02-04 238.90 239.80 236.20 239.80 2.4M
2025-02-03 236.00 239.10 235.20 238.40 3.0M
2025-01-31 244.80 245.20 241.40 241.50 2.2M
2025-01-30 242.90 244.80 241.00 244.80 2.7M
2025-01-29 242.00 243.70 238.80 242.60 3.0M
2025-01-28 244.50 245.20 241.30 242.50 2.5M
2025-01-27 244.60 246.10 243.70 244.20 3.7M
2025-01-24 246.70 246.70 243.30 244.50 4.1M
2025-01-23 249.00 250.40 242.90 246.70 8.5M
2025-01-22 238.30 240.30 236.60 236.80 3.2M
2025-01-21 236.60 239.10 236.00 238.00 3.6M
2025-01-20 233.30 234.50 232.00 233.00 3.6M
2025-01-17 232.40 234.10 231.80 232.50 3.1M
2025-01-16 234.30 234.30 231.50 232.00 2.2M
2025-01-15 231.30 234.30 230.70 233.80 2.7M
2025-01-14 228.60 231.50 227.90 230.40 3.4M
2025-01-13 225.30 228.70 225.30 228.30 1.8M
2025-01-10 226.00 227.10 224.20 225.20 2.0M
2025-01-09 226.70 228.10 224.00 226.10 2.3M
2025-01-08 227.60 228.60 225.70 227.50 1.8M
2025-01-07 226.40 229.20 225.70 227.60 2.5M
2025-01-03 219.70 225.10 219.70 224.30 2.7M
2025-01-02 218.30 220.40 215.30 219.60 1.8M