360 One Wam Ltd (ONEW)

ONEW
🏛️ 인도 →
1,036.50
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:07 1,071.00 1,071.00 1,071.00 1,071.00 0.6K
09:15 1,080.10 1,080.10 1,077.70 1,079.00 1.9K
09:16 1,082.10 1,083.30 1,082.10 1,083.20 0.9K
09:17 1,082.60 1,083.30 1,082.50 1,082.50 1.4K
09:18 1,082.00 1,082.50 1,081.30 1,081.80 1.0K
09:19 1,082.80 1,086.40 1,082.80 1,084.50 2.5K
09:20 1,083.60 1,084.50 1,082.50 1,083.30 0.6K
09:21 1,083.10 1,084.50 1,083.10 1,084.30 0.8K
09:22 1,084.30 1,086.90 1,084.00 1,086.70 1.3K
09:23 1,086.70 1,086.70 1,085.20 1,085.60 1.0K
09:24 1,085.20 1,085.20 1,082.40 1,082.40 4.9K
09:25 1,082.50 1,082.50 1,081.10 1,081.50 1.5K
09:26 1,081.10 1,081.10 1,080.80 1,080.80 0.1K
09:27 1,080.30 1,080.60 1,079.40 1,080.00 1.8K
09:28 1,082.00 1,082.40 1,081.30 1,081.30 1.2K
09:29 1,080.90 1,080.90 1,080.20 1,080.20 0.1K
09:30 1,081.10 1,081.20 1,081.10 1,081.10 1.0K
09:31 1,080.90 1,081.90 1,080.90 1,081.90 1.8K
09:32 1,081.90 1,081.90 1,081.40 1,081.40 0.4K
09:33 1,081.40 1,081.50 1,080.90 1,081.20 2.2K
09:34 1,080.80 1,081.10 1,080.80 1,081.10 0.1K
09:35 1,081.30 1,081.60 1,081.30 1,081.60 0.6K
09:36 1,082.30 1,084.00 1,082.30 1,083.50 2.6K
09:37 1,083.60 1,083.60 1,083.10 1,083.50 0.2K
09:38 1,083.50 1,083.50 1,083.30 1,083.30 0.1K
09:39 1,083.30 1,083.70 1,083.30 1,083.50 0.3K
09:40 1,084.00 1,084.00 1,082.00 1,082.20 1.3K
09:41 1,082.10 1,082.10 1,080.10 1,080.10 2.2K
09:42 1,080.30 1,082.10 1,080.30 1,081.70 1.9K
09:43 1,081.70 1,081.70 1,081.40 1,081.40 0.2K
09:44 1,081.30 1,081.60 1,080.10 1,080.20 2.1K
09:45 1,080.20 1,082.20 1,080.10 1,082.20 3.2K
09:46 1,082.20 1,082.20 1,080.40 1,080.80 3.6K
09:47 1,080.20 1,080.80 1,080.20 1,080.80 0.1K
09:48 1,080.90 1,081.30 1,080.90 1,081.30 3.9K
09:49 1,081.00 1,081.10 1,080.90 1,080.90 0.8K
09:50 1,081.00 1,081.10 1,080.50 1,081.00 1.9K
09:51 1,080.70 1,080.70 1,078.70 1,079.00 1.7K
09:52 1,079.30 1,079.30 1,079.10 1,079.10 1.3K
09:53 1,079.00 1,079.10 1,078.30 1,078.50 1.4K
09:54 1,078.50 1,078.50 1,078.50 1,078.50 0.0K
09:55 1,078.50 1,081.00 1,078.50 1,080.70 1.0K
09:56 1,080.10 1,081.00 1,080.10 1,081.00 0.7K
09:57 1,080.70 1,081.00 1,076.70 1,076.70 22.8K
09:58 1,076.40 1,077.80 1,076.40 1,077.20 3.8K
09:59 1,077.80 1,077.90 1,077.80 1,077.80 0.9K
10:00 1,077.90 1,078.00 1,077.40 1,078.00 0.6K
10:01 1,076.60 1,077.00 1,076.60 1,077.00 1.3K
10:02 1,077.10 1,077.10 1,076.30 1,076.60 0.6K
10:03 1,076.90 1,076.90 1,076.60 1,076.60 0.5K
10:04 1,076.20 1,076.50 1,075.80 1,076.20 0.2K
10:05 1,076.20 1,079.50 1,075.70 1,079.10 5.2K
10:06 1,078.50 1,078.50 1,077.70 1,077.90 1.1K
10:07 1,077.90 1,078.10 1,077.60 1,077.80 0.9K
10:08 1,077.80 1,080.10 1,077.50 1,078.40 1.3K
10:09 1,078.20 1,079.40 1,078.20 1,078.90 0.9K
10:10 1,078.90 1,079.70 1,078.90 1,079.40 0.4K
10:11 1,079.40 1,079.90 1,079.40 1,079.50 0.9K
10:12 1,079.50 1,079.60 1,079.10 1,079.10 0.7K
10:13 1,079.30 1,079.30 1,079.30 1,079.30 0.2K
10:14 1,079.30 1,079.30 1,078.70 1,079.10 0.3K
10:15 1,079.00 1,079.00 1,078.00 1,078.00 0.9K
10:16 1,078.40 1,079.20 1,078.40 1,079.00 0.7K
10:17 1,078.50 1,078.50 1,078.00 1,078.00 0.1K
10:18 1,077.70 1,077.70 1,077.50 1,077.50 0.3K
10:19 1,077.10 1,077.10 1,076.30 1,076.30 0.0K
10:20 1,076.50 1,076.70 1,076.50 1,076.60 0.1K
10:21 1,077.40 1,077.90 1,077.40 1,077.90 1.0K
10:22 1,078.20 1,079.00 1,077.40 1,077.40 1.4K
10:23 1,078.20 1,078.30 1,076.50 1,076.90 2.2K
10:24 1,076.90 1,077.30 1,076.50 1,076.50 3.0K
10:25 1,076.70 1,077.20 1,076.40 1,076.40 0.9K
10:26 1,077.10 1,077.10 1,076.50 1,076.50 0.5K
10:27 1,077.00 1,077.30 1,076.70 1,077.20 0.6K
10:28 1,077.20 1,077.20 1,076.70 1,076.70 0.0K
10:29 1,075.60 1,075.70 1,075.00 1,075.20 3.5K
10:30 1,075.50 1,077.40 1,075.10 1,077.30 7.4K
10:31 1,077.10 1,078.60 1,077.10 1,078.60 0.9K
10:32 1,078.70 1,079.70 1,078.50 1,079.10 2.6K
10:33 1,079.00 1,079.60 1,078.80 1,079.00 1.2K
10:34 1,079.40 1,079.70 1,079.10 1,079.40 0.5K
10:35 1,079.50 1,079.70 1,079.20 1,079.70 0.3K
10:36 1,079.50 1,079.80 1,079.50 1,079.80 0.4K
10:37 1,079.90 1,080.20 1,079.00 1,079.00 3.5K
10:38 1,079.00 1,079.90 1,079.00 1,079.50 2.9K
10:39 1,079.60 1,079.60 1,078.60 1,078.60 0.6K
10:40 1,078.30 1,078.30 1,076.50 1,076.50 0.5K
10:41 1,076.50 1,078.00 1,076.50 1,078.00 2.2K
10:42 1,077.90 1,078.90 1,077.40 1,078.80 2.0K
10:43 1,079.40 1,079.90 1,078.40 1,079.90 1.3K
10:44 1,079.90 1,080.00 1,079.20 1,079.20 0.4K
10:45 1,079.30 1,079.30 1,078.40 1,078.40 1.9K
10:46 1,078.40 1,079.20 1,078.40 1,078.70 2.8K
10:47 1,079.00 1,079.20 1,078.80 1,078.80 0.3K
10:48 1,078.90 1,079.10 1,078.60 1,078.60 3.6K
10:49 1,078.60 1,079.00 1,078.30 1,078.60 2.5K
10:50 1,078.70 1,078.80 1,078.60 1,078.80 0.6K
10:51 1,079.00 1,079.10 1,078.90 1,078.90 0.5K
10:52 1,078.90 1,079.60 1,078.90 1,079.60 0.5K
10:53 1,079.40 1,079.40 1,079.20 1,079.20 0.0K
10:54 1,079.20 1,079.20 1,078.00 1,078.00 1.0K
10:55 1,077.80 1,077.90 1,077.80 1,077.90 0.1K
10:56 1,077.90 1,078.10 1,077.90 1,078.00 0.0K
10:57 1,077.90 1,079.50 1,077.90 1,078.70 2.3K
10:58 1,078.60 1,079.80 1,078.60 1,079.30 1.2K
10:59 1,079.90 1,080.20 1,079.20 1,079.30 2.5K
11:00 1,079.00 1,079.50 1,078.90 1,079.10 1.4K
11:01 1,079.20 1,079.80 1,079.20 1,079.30 0.5K
11:02 1,079.30 1,079.30 1,079.30 1,079.30 0.0K
11:03 1,078.00 1,078.00 1,076.60 1,076.60 0.4K
11:04 1,076.70 1,076.70 1,075.70 1,076.20 0.1K
11:05 1,076.40 1,077.20 1,076.40 1,077.20 1.0K
11:06 1,077.20 1,077.20 1,076.50 1,076.70 0.7K
11:07 1,076.60 1,076.70 1,076.60 1,076.60 1.0K
11:08 1,076.60 1,077.20 1,076.50 1,077.20 1.2K
11:09 1,076.80 1,077.30 1,076.80 1,076.80 1.5K
11:10 1,076.80 1,076.90 1,076.10 1,076.20 3.7K
11:11 1,076.30 1,077.60 1,076.10 1,076.20 6.5K
11:12 1,076.10 1,076.20 1,076.10 1,076.20 0.1K
11:13 1,076.30 1,076.30 1,075.40 1,075.40 0.9K
11:14 1,075.50 1,075.60 1,075.10 1,075.30 0.8K
11:15 1,075.40 1,075.40 1,074.60 1,074.60 1.7K
11:16 1,074.70 1,074.70 1,074.30 1,074.50 3.1K
11:17 1,074.10 1,075.00 1,074.10 1,074.40 2.1K
11:18 1,074.40 1,074.40 1,072.90 1,072.90 1.0K
11:19 1,073.00 1,073.00 1,071.20 1,071.40 1.0K
11:20 1,069.20 1,070.60 1,067.90 1,069.60 12.3K
11:21 1,069.90 1,070.00 1,068.10 1,068.10 1.6K
11:22 1,068.30 1,070.60 1,068.10 1,070.60 0.7K
11:23 1,071.10 1,071.50 1,071.10 1,071.50 0.5K
11:24 1,071.70 1,072.20 1,069.20 1,069.40 4.2K
11:25 1,069.70 1,070.20 1,069.40 1,069.40 1.2K
11:26 1,069.40 1,070.00 1,069.40 1,070.00 0.3K
11:27 1,070.00 1,070.80 1,070.00 1,070.50 0.8K
11:28 1,070.50 1,070.50 1,069.60 1,069.70 1.4K
11:29 1,069.30 1,069.90 1,069.30 1,069.90 2.2K
11:30 1,068.90 1,069.40 1,067.80 1,068.40 10.0K
11:31 1,068.10 1,068.10 1,067.90 1,068.00 0.4K
11:32 1,068.40 1,068.40 1,067.50 1,067.70 3.6K
11:33 1,067.60 1,068.10 1,067.50 1,067.50 3.0K
11:34 1,067.50 1,067.80 1,067.20 1,067.20 2.2K
11:35 1,067.00 1,067.30 1,066.90 1,067.20 0.2K
11:36 1,067.20 1,068.30 1,067.20 1,068.20 0.9K
11:37 1,068.30 1,068.90 1,068.30 1,068.90 0.0K
11:38 1,069.00 1,069.00 1,068.30 1,068.50 0.3K
11:39 1,068.50 1,070.50 1,068.50 1,070.50 2.2K
11:40 1,071.40 1,073.20 1,070.10 1,070.30 5.8K
11:41 1,070.70 1,070.90 1,070.20 1,070.50 2.6K
11:42 1,070.50 1,070.80 1,070.20 1,070.80 0.2K
11:43 1,070.40 1,070.60 1,070.00 1,070.10 1.0K
11:44 1,070.20 1,070.40 1,069.10 1,069.10 2.2K
11:45 1,069.60 1,071.30 1,069.60 1,071.10 2.3K
11:46 1,071.00 1,071.00 1,071.00 1,071.00 0.0K
11:48 1,071.40 1,071.70 1,071.00 1,071.00 0.5K
11:49 1,071.00 1,071.00 1,071.00 1,071.00 0.0K
11:50 1,070.00 1,070.20 1,069.70 1,069.70 1.2K
11:51 1,069.30 1,071.00 1,069.30 1,071.00 0.9K
11:52 1,070.80 1,070.80 1,070.60 1,070.60 0.5K
11:53 1,070.40 1,070.60 1,070.20 1,070.60 1.3K
11:54 1,070.10 1,070.60 1,070.10 1,070.60 0.3K
11:55 1,070.70 1,071.40 1,070.40 1,071.30 1.2K
11:56 1,071.40 1,071.40 1,070.00 1,070.60 1.9K
11:57 1,070.70 1,070.70 1,070.30 1,070.50 0.8K
11:58 1,070.50 1,071.10 1,070.50 1,071.10 1.1K
11:59 1,070.40 1,071.20 1,070.40 1,071.10 0.7K
12:00 1,071.30 1,071.30 1,069.10 1,069.10 1.8K
12:01 1,069.00 1,069.00 1,067.70 1,068.30 0.8K
12:02 1,068.30 1,069.40 1,067.30 1,068.90 1.6K
12:03 1,069.60 1,070.70 1,069.60 1,070.70 1.3K
12:04 1,070.60 1,070.60 1,070.00 1,070.00 0.8K
12:05 1,070.90 1,070.90 1,070.10 1,070.10 2.0K
12:06 1,070.30 1,070.40 1,069.80 1,069.80 1.4K
12:07 1,069.50 1,069.80 1,069.50 1,069.50 0.5K
12:08 1,069.60 1,070.10 1,069.20 1,069.20 0.8K
12:09 1,071.00 1,071.80 1,070.30 1,070.50 1.6K
12:10 1,070.60 1,070.60 1,070.40 1,070.60 0.4K
12:11 1,070.40 1,071.50 1,070.40 1,070.40 1.8K
12:12 1,070.50 1,071.30 1,070.40 1,071.30 0.2K
12:13 1,070.90 1,071.30 1,070.60 1,070.60 0.2K
12:14 1,070.50 1,070.70 1,070.20 1,070.20 0.5K
12:15 1,070.20 1,070.20 1,069.40 1,069.40 0.8K
12:16 1,066.50 1,066.50 1,065.70 1,066.20 13.7K
12:17 1,066.00 1,066.20 1,065.90 1,066.20 0.6K
12:18 1,066.40 1,067.40 1,066.30 1,066.30 1.8K
12:19 1,066.90 1,066.90 1,066.20 1,066.20 0.6K
12:20 1,066.20 1,066.20 1,066.20 1,066.20 0.5K
12:21 1,066.20 1,066.30 1,065.50 1,066.20 2.3K
12:22 1,065.90 1,065.90 1,065.60 1,065.60 0.6K
12:23 1,065.60 1,066.00 1,065.30 1,066.00 1.1K
12:24 1,065.50 1,066.30 1,065.30 1,066.10 1.5K
12:25 1,066.10 1,066.10 1,065.50 1,065.50 0.4K
12:26 1,066.30 1,066.30 1,065.50 1,065.50 1.3K
12:27 1,065.30 1,065.30 1,065.00 1,065.00 0.5K
12:28 1,065.00 1,066.10 1,064.30 1,065.20 1.7K
12:29 1,064.50 1,064.70 1,064.50 1,064.70 0.1K
12:30 1,064.70 1,065.30 1,064.60 1,064.60 0.6K
12:31 1,065.00 1,065.00 1,064.40 1,064.40 0.4K
12:32 1,064.40 1,064.40 1,064.10 1,064.40 0.3K
12:33 1,064.50 1,064.60 1,064.40 1,064.40 1.2K
12:34 1,065.00 1,065.00 1,064.70 1,065.00 0.8K
12:35 1,065.00 1,065.00 1,065.00 1,065.00 0.0K
12:36 1,065.00 1,065.20 1,064.70 1,064.80 0.7K
12:37 1,064.50 1,064.60 1,064.50 1,064.60 0.3K
12:38 1,064.60 1,064.80 1,064.00 1,064.20 1.4K
12:39 1,064.80 1,065.50 1,064.50 1,065.50 1.8K
12:40 1,065.50 1,065.80 1,065.00 1,065.20 2.8K
12:41 1,065.70 1,065.70 1,064.70 1,064.70 1.1K
12:42 1,065.10 1,065.30 1,064.20 1,064.90 2.0K
12:43 1,065.30 1,065.30 1,064.90 1,065.20 0.2K
12:44 1,065.20 1,065.90 1,065.00 1,065.50 1.4K
12:45 1,065.50 1,065.70 1,065.40 1,065.40 0.8K
12:46 1,065.20 1,065.50 1,065.00 1,065.10 0.6K
12:47 1,065.10 1,065.10 1,065.10 1,065.10 0.1K
12:48 1,065.20 1,065.20 1,065.00 1,065.00 0.9K
12:49 1,065.10 1,065.20 1,065.00 1,065.10 0.0K
12:50 1,065.00 1,065.40 1,065.00 1,065.10 1.4K
12:51 1,065.20 1,065.20 1,065.20 1,065.20 0.0K
12:52 1,065.20 1,065.20 1,063.10 1,063.10 3.4K
12:53 1,063.10 1,063.10 1,062.60 1,062.60 2.5K
12:54 1,062.60 1,062.70 1,058.90 1,059.70 15.0K
12:55 1,059.30 1,059.90 1,059.00 1,059.00 2.3K
12:56 1,059.20 1,059.40 1,059.10 1,059.40 0.7K
12:57 1,059.40 1,059.70 1,058.50 1,058.50 0.9K
12:58 1,058.50 1,059.00 1,058.00 1,058.90 4.1K
12:59 1,059.30 1,059.90 1,059.30 1,059.60 2.4K
13:00 1,059.50 1,060.20 1,059.10 1,059.50 28.5K
13:01 1,059.70 1,060.20 1,059.30 1,059.40 0.8K
13:02 1,059.50 1,059.50 1,059.30 1,059.30 0.8K
13:03 1,059.00 1,059.00 1,058.80 1,059.00 0.2K
13:04 1,058.10 1,058.90 1,057.50 1,058.20 4.5K
13:05 1,058.30 1,058.40 1,058.30 1,058.40 0.6K
13:06 1,058.50 1,059.20 1,058.50 1,058.70 5.1K
13:07 1,059.20 1,059.20 1,058.70 1,059.10 1.7K
13:08 1,059.40 1,059.40 1,057.00 1,058.20 4.0K
13:09 1,058.20 1,058.40 1,058.20 1,058.40 0.7K
13:10 1,058.50 1,059.20 1,058.50 1,058.70 1.4K
13:11 1,059.40 1,059.40 1,059.40 1,059.40 0.0K
13:12 1,059.30 1,059.30 1,059.30 1,059.30 0.0K
13:13 1,059.20 1,059.20 1,059.00 1,059.00 0.1K
13:14 1,059.20 1,059.30 1,059.00 1,059.20 0.2K
13:15 1,059.20 1,059.20 1,059.20 1,059.20 0.0K
13:16 1,059.20 1,059.20 1,059.20 1,059.20 0.1K
13:17 1,058.50 1,058.50 1,056.00 1,056.00 2.7K
13:18 1,056.60 1,057.30 1,056.50 1,057.00 3.2K
13:19 1,057.20 1,057.70 1,056.00 1,056.00 2.6K
13:20 1,056.00 1,056.50 1,056.00 1,056.10 0.2K
13:21 1,056.00 1,056.50 1,056.00 1,056.50 0.4K
13:22 1,056.80 1,056.80 1,056.20 1,056.20 0.5K
13:23 1,056.80 1,056.80 1,056.00 1,056.10 0.9K
13:24 1,056.10 1,056.70 1,055.60 1,056.60 1.4K
13:25 1,056.10 1,056.60 1,056.10 1,056.60 0.1K
13:26 1,056.20 1,056.60 1,056.20 1,056.60 0.0K
13:27 1,056.20 1,056.50 1,056.00 1,056.50 0.1K
13:28 1,056.40 1,056.60 1,056.00 1,056.10 0.4K
13:29 1,056.40 1,056.40 1,055.90 1,056.20 0.8K
13:30 1,056.40 1,056.80 1,056.00 1,056.80 0.8K
13:31 1,056.80 1,056.80 1,055.30 1,055.50 3.3K
13:32 1,055.90 1,055.90 1,055.10 1,055.50 0.9K
13:33 1,055.60 1,055.60 1,055.00 1,055.00 0.8K
13:34 1,055.00 1,055.40 1,054.60 1,054.60 1.5K
13:35 1,054.30 1,054.70 1,054.20 1,054.40 1.1K
13:36 1,055.00 1,055.30 1,054.80 1,055.10 0.8K
13:37 1,055.10 1,055.10 1,054.80 1,054.80 0.1K
13:38 1,055.00 1,055.40 1,054.50 1,054.60 0.7K
13:39 1,054.90 1,054.90 1,054.40 1,054.70 0.7K
13:40 1,054.60 1,055.00 1,054.40 1,055.00 0.8K
13:41 1,055.30 1,055.40 1,055.00 1,055.30 0.2K
13:42 1,055.20 1,055.80 1,055.20 1,055.40 0.4K
13:43 1,055.50 1,055.50 1,054.70 1,055.00 0.9K
13:44 1,055.00 1,055.10 1,054.60 1,054.80 0.7K
13:45 1,055.40 1,055.40 1,054.80 1,055.00 0.3K
13:46 1,055.00 1,055.50 1,055.00 1,055.50 0.7K
13:47 1,055.50 1,055.70 1,055.20 1,055.20 0.8K
13:48 1,055.20 1,055.70 1,055.00 1,055.00 0.9K
13:49 1,055.30 1,055.60 1,055.00 1,055.20 0.1K
13:50 1,055.50 1,055.50 1,054.50 1,054.90 0.2K
13:51 1,054.90 1,054.90 1,054.30 1,054.80 0.2K
13:52 1,054.80 1,056.60 1,054.20 1,055.20 3.0K
13:53 1,055.50 1,056.00 1,055.30 1,055.40 0.3K
13:54 1,055.20 1,055.90 1,055.00 1,055.20 0.7K
13:55 1,055.80 1,055.80 1,055.00 1,055.20 0.4K
13:56 1,055.20 1,055.40 1,054.90 1,055.40 0.9K
13:57 1,054.90 1,055.20 1,054.40 1,055.00 1.1K
13:58 1,055.00 1,055.10 1,054.70 1,055.00 1.2K
13:59 1,055.00 1,055.20 1,055.00 1,055.20 2.7K
14:00 1,055.20 1,055.40 1,055.00 1,055.00 4.9K
14:01 1,055.00 1,055.20 1,054.60 1,055.20 4.1K
14:02 1,054.50 1,055.00 1,054.50 1,054.90 0.6K
14:03 1,054.90 1,055.10 1,054.50 1,055.00 4.0K
14:04 1,055.10 1,055.10 1,054.70 1,054.80 2.0K
14:05 1,054.90 1,055.00 1,054.60 1,054.70 2.4K
14:06 1,055.00 1,055.10 1,054.60 1,054.70 1.9K
14:07 1,054.70 1,054.90 1,054.40 1,054.90 1.6K
14:08 1,054.90 1,055.00 1,054.50 1,054.80 1.4K
14:09 1,054.50 1,055.10 1,054.40 1,054.60 1.5K
14:10 1,054.60 1,054.70 1,054.30 1,054.70 1.0K
14:11 1,054.90 1,054.90 1,053.30 1,053.40 6.2K
14:12 1,053.30 1,053.90 1,053.00 1,053.30 1.7K
14:13 1,053.00 1,053.90 1,053.00 1,053.70 1.3K
14:14 1,053.10 1,053.60 1,053.00 1,053.20 1.0K
14:15 1,053.00 1,053.30 1,053.00 1,053.10 0.1K
14:16 1,053.10 1,053.20 1,053.00 1,053.10 0.2K
14:17 1,053.10 1,053.50 1,052.60 1,053.00 0.8K
14:18 1,053.00 1,053.50 1,052.50 1,052.90 1.3K
14:19 1,052.30 1,052.60 1,052.00 1,052.50 4.7K
14:20 1,052.10 1,052.50 1,052.10 1,052.30 0.3K
14:21 1,052.10 1,052.40 1,051.90 1,052.40 1.4K
14:22 1,052.40 1,052.70 1,051.50 1,052.70 4.9K
14:23 1,052.50 1,052.60 1,052.00 1,052.40 1.3K
14:24 1,052.10 1,052.80 1,051.90 1,052.40 1.0K
14:25 1,052.40 1,052.40 1,051.50 1,051.50 0.7K
14:26 1,051.80 1,051.80 1,051.40 1,051.40 0.2K
14:27 1,051.20 1,051.40 1,051.00 1,051.20 0.2K
14:28 1,051.00 1,051.90 1,051.00 1,051.40 3.4K
14:29 1,051.90 1,051.90 1,051.10 1,051.70 1.2K
14:30 1,051.30 1,051.80 1,051.10 1,051.30 0.6K
14:31 1,051.30 1,051.30 1,050.50 1,050.70 1.3K
14:32 1,051.10 1,051.70 1,050.70 1,051.20 1.5K
14:33 1,051.40 1,051.40 1,050.70 1,051.10 0.2K
14:34 1,050.70 1,051.20 1,050.60 1,050.70 0.8K
14:35 1,051.10 1,051.10 1,050.30 1,050.40 5.1K
14:36 1,051.00 1,051.00 1,050.00 1,050.00 1.8K
14:37 1,050.00 1,050.10 1,050.00 1,050.00 1.6K
14:38 1,050.00 1,050.20 1,050.00 1,050.00 13.9K
14:39 1,050.20 1,050.20 1,050.00 1,050.20 8.8K
14:40 1,050.20 1,050.20 1,050.00 1,050.00 3.1K
14:41 1,050.00 1,050.10 1,050.00 1,050.00 3.6K
14:42 1,050.00 1,050.10 1,050.00 1,050.10 2.1K
14:43 1,050.00 1,050.00 1,050.00 1,050.00 0.8K
14:44 1,050.00 1,050.00 1,050.00 1,050.00 4.5K
14:45 1,050.00 1,050.10 1,050.00 1,050.10 19.0K
14:46 1,050.00 1,050.10 1,050.00 1,050.00 1.8K
14:47 1,050.00 1,050.10 1,050.00 1,050.00 1.2K
14:48 1,050.10 1,050.10 1,050.00 1,050.00 1.5K
14:49 1,050.20 1,050.20 1,050.00 1,050.00 0.6K
14:50 1,050.00 1,050.30 1,050.00 1,050.10 0.6K
14:51 1,050.30 1,050.30 1,050.10 1,050.30 0.7K
14:52 1,050.50 1,050.50 1,050.10 1,050.30 0.8K
14:53 1,050.50 1,050.50 1,050.20 1,050.30 1.0K
14:54 1,050.10 1,050.30 1,050.10 1,050.30 0.6K
14:55 1,050.20 1,050.70 1,050.20 1,050.70 0.6K
14:56 1,050.70 1,050.70 1,050.20 1,050.50 0.5K
14:57 1,050.20 1,050.60 1,050.10 1,050.10 1.5K
14:58 1,050.10 1,050.80 1,050.10 1,050.10 3.6K
14:59 1,050.20 1,050.70 1,050.00 1,050.70 1.6K
15:00 1,050.90 1,053.00 1,050.90 1,051.80 2.8K
15:01 1,051.60 1,051.60 1,050.30 1,051.20 3.1K
15:02 1,050.50 1,051.80 1,050.20 1,050.80 10.3K
15:03 1,050.60 1,051.40 1,050.50 1,051.10 4.8K
15:04 1,051.10 1,051.60 1,050.50 1,051.60 2.5K
15:05 1,050.80 1,051.30 1,050.30 1,051.30 3.4K
15:06 1,050.70 1,051.90 1,050.30 1,050.30 37.7K
15:07 1,050.10 1,050.60 1,050.00 1,050.00 5.0K
15:08 1,050.30 1,050.40 1,049.90 1,050.40 9.5K
15:09 1,049.90 1,051.30 1,049.90 1,050.90 8.8K
15:10 1,051.70 1,051.70 1,050.70 1,051.10 4.3K
15:11 1,051.10 1,052.30 1,051.10 1,051.60 2.3K
15:12 1,052.00 1,053.60 1,051.50 1,052.50 4.1K
15:13 1,052.40 1,053.20 1,051.60 1,051.60 4.3K
15:14 1,052.50 1,053.30 1,051.90 1,052.90 5.1K
15:15 1,052.90 1,053.00 1,051.20 1,051.30 7.9K
15:16 1,052.00 1,052.30 1,050.90 1,051.40 4.7K
15:17 1,051.60 1,052.30 1,051.20 1,051.20 3.3K
15:18 1,052.00 1,052.00 1,050.60 1,050.60 4.8K
15:19 1,050.80 1,051.20 1,050.50 1,050.80 3.7K
15:20 1,051.70 1,052.90 1,051.20 1,051.20 5.5K
15:21 1,051.70 1,051.70 1,050.20 1,050.20 4.5K
15:22 1,050.70 1,051.10 1,050.00 1,050.00 2.6K
15:23 1,050.00 1,050.60 1,050.00 1,050.00 2.9K
15:24 1,050.00 1,050.00 1,048.50 1,049.60 7.2K
15:25 1,049.00 1,049.80 1,048.00 1,048.60 8.7K
15:26 1,047.90 1,048.10 1,047.30 1,048.00 5.9K
15:27 1,047.60 1,047.60 1,045.10 1,045.60 11.2K
15:28 1,042.30 1,050.90 1,042.30 1,044.00 23.0K
15:29 1,044.00 1,050.40 1,043.20 1,050.40 5.2K
날짜 시가 고가 저가 종가 거래량
2025-10-01 1,028.90 1,040.20 1,013.00 1,036.50 0.6M
2025-09-30 1,038.00 1,038.00 1,011.90 1,024.00 0.5M
2025-09-29 1,002.00 1,040.70 1,002.00 1,028.70 1.1M
2025-09-26 1,016.00 1,024.20 996.80 1,001.80 0.9M
2025-09-25 1,025.00 1,029.20 1,012.00 1,022.10 0.9M
2025-09-24 1,022.00 1,033.00 1,005.10 1,026.50 1.2M
2025-09-23 1,048.00 1,053.30 1,015.40 1,019.60 1.8M
2025-09-22 1,071.00 1,087.00 1,042.20 1,050.40 0.8M
2025-09-19 1,102.30 1,104.00 1,075.00 1,080.80 0.9M
2025-09-18 1,103.00 1,105.00 1,094.20 1,102.10 0.2M
2025-09-17 1,090.70 1,107.60 1,089.50 1,103.00 0.4M
2025-09-16 1,079.00 1,097.10 1,078.30 1,091.10 0.5M
2025-09-15 1,059.10 1,082.90 1,059.00 1,079.00 0.4M
2025-09-12 1,066.00 1,071.00 1,048.20 1,068.80 0.3M
2025-09-11 1,073.00 1,075.00 1,054.50 1,057.10 0.4M
2025-09-10 1,043.90 1,082.40 1,043.60 1,078.00 1.2M
2025-09-09 1,040.10 1,050.00 1,038.00 1,043.90 0.8M
2025-09-08 1,041.90 1,054.40 1,033.60 1,040.00 0.6M
2025-09-05 1,035.00 1,052.00 1,028.90 1,037.60 0.3M
2025-09-04 1,043.00 1,050.00 1,024.30 1,032.80 0.6M
2025-09-03 1,020.70 1,044.90 1,013.30 1,040.20 0.9M
2025-09-02 1,034.00 1,047.00 1,020.40 1,024.80 0.7M
2025-09-01 1,018.10 1,040.00 1,013.30 1,030.80 0.3M
2025-08-29 1,037.00 1,045.00 1,013.30 1,018.10 0.6M
2025-08-28 1,080.20 1,083.50 1,028.10 1,043.90 0.9M
2025-08-26 1,092.70 1,110.90 1,081.10 1,087.40 2.4M
2025-08-25 1,081.60 1,099.50 1,070.00 1,092.70 0.9M
2025-08-22 1,074.90 1,088.40 1,070.20 1,077.60 0.7M
2025-08-21 1,104.90 1,104.90 1,073.40 1,081.60 0.5M
2025-08-20 1,074.90 1,108.30 1,070.00 1,102.90 1.0M
2025-08-19 1,064.20 1,082.40 1,058.40 1,078.90 0.5M
2025-08-18 1,046.60 1,073.50 1,038.40 1,062.30 0.4M
2025-08-14 1,028.10 1,046.20 1,022.60 1,038.50 0.6M
2025-08-13 1,018.80 1,038.00 1,015.60 1,028.00 0.3M
2025-08-12 1,042.80 1,043.80 1,014.20 1,018.60 1.2M
2025-08-11 1,046.20 1,049.20 1,027.00 1,042.80 0.4M
2025-08-08 1,066.00 1,070.00 1,040.00 1,042.80 0.6M
2025-08-07 1,056.00 1,067.80 1,046.00 1,065.40 0.7M
2025-08-06 1,069.90 1,075.50 1,050.70 1,056.80 0.4M
2025-08-05 1,060.00 1,072.90 1,052.80 1,065.80 0.5M
2025-08-04 1,050.00 1,062.20 1,039.90 1,052.00 0.6M
2025-08-01 1,053.00 1,068.00 1,046.20 1,052.50 0.5M
2025-07-31 1,050.10 1,061.90 1,032.00 1,052.70 1.2M
2025-07-30 1,066.10 1,085.00 1,057.90 1,060.20 1.0M
2025-07-29 1,070.00 1,087.00 1,059.00 1,082.40 0.7M
2025-07-28 1,072.00 1,081.00 1,065.00 1,074.60 1.1M
2025-07-25 1,119.70 1,119.70 1,069.00 1,077.90 1.1M
2025-07-24 1,122.00 1,140.70 1,115.50 1,118.60 2.6M
2025-07-23 1,140.00 1,146.40 1,122.10 1,125.00 1.4M
2025-07-22 1,175.90 1,175.90 1,130.00 1,144.10 28.2M
2025-07-21 1,201.90 1,228.80 1,186.50 1,221.20 0.4M
2025-07-18 1,214.00 1,227.00 1,184.00 1,202.20 1.7M
2025-07-17 1,205.00 1,209.70 1,189.30 1,205.60 0.5M
2025-07-16 1,200.30 1,203.10 1,181.90 1,197.60 0.6M
2025-07-15 1,197.50 1,207.60 1,180.00 1,197.30 0.4M
2025-07-14 1,191.10 1,206.00 1,176.40 1,188.20 0.6M
2025-07-11 1,193.00 1,214.60 1,183.50 1,194.00 0.5M
2025-07-10 1,194.60 1,206.40 1,185.40 1,194.40 0.7M
2025-07-09 1,211.00 1,219.00 1,188.00 1,194.60 0.6M
2025-07-08 1,241.00 1,249.50 1,173.80 1,220.40 1.2M
2025-07-07 1,244.00 1,273.80 1,235.10 1,253.00 1.1M
2025-07-04 1,226.60 1,253.90 1,192.30 1,245.40 1.4M
2025-07-03 1,177.90 1,235.50 1,174.90 1,226.60 0.9M
2025-07-02 1,179.90 1,189.10 1,155.10 1,177.20 0.6M
2025-07-01 1,198.00 1,208.40 1,170.00 1,175.50 1.1M
2025-06-30 1,206.50 1,206.50 1,178.00 1,194.50 2.9M
2025-06-27 1,180.00 1,208.70 1,170.00 1,195.70 3.4M
2025-06-26 1,202.00 1,202.95 1,147.10 1,164.85 1.8M
2025-06-25 1,151.25 1,200.00 1,140.15 1,190.00 0.9M
2025-06-24 1,165.45 1,188.80 1,141.00 1,147.65 0.4M
2025-06-23 1,120.60 1,163.65 1,118.50 1,157.45 0.5M
2025-06-20 1,107.75 1,149.85 1,104.40 1,137.25 0.7M
2025-06-19 1,122.35 1,160.00 1,100.10 1,114.40 0.8M
2025-06-18 1,147.60 1,178.80 1,113.05 1,118.65 0.8M
2025-06-17 1,172.00 1,178.60 1,140.15 1,146.20 0.9M
2025-06-16 1,140.00 1,191.60 1,120.90 1,169.60 2.3M
2025-06-13 1,060.10 1,150.00 1,056.40 1,140.50 2.5M
2025-06-12 1,090.00 1,110.00 1,070.05 1,081.40 1.6M
2025-06-11 1,073.05 1,113.80 1,060.45 1,087.10 1.5M
2025-06-10 1,074.50 1,077.75 998.00 1,062.30 0.5M
2025-06-09 1,077.20 1,087.35 1,047.20 1,065.60 1.5M
2025-06-06 1,107.40 1,125.00 1,054.10 1,064.80 2.4M
2025-06-05 1,027.00 1,089.45 1,009.05 1,074.00 1.6M
2025-06-04 1,016.20 1,033.00 1,005.55 1,024.25 0.4M
2025-06-03 1,029.85 1,046.80 1,012.00 1,014.15 0.5M
2025-06-02 1,005.00 1,040.00 1,002.65 1,019.50 0.7M
2025-05-30 1,015.05 1,029.00 993.00 997.45 1.3M
2025-05-29 1,030.00 1,031.80 1,007.00 1,025.05 0.3M
2025-05-28 1,009.80 1,029.00 1,009.30 1,024.95 0.7M
2025-05-27 1,023.00 1,023.00 1,001.50 1,009.30 0.3M
2025-05-26 1,029.15 1,037.70 1,009.45 1,016.75 0.4M
2025-05-23 995.00 1,019.85 983.30 1,017.45 0.5M
2025-05-22 1,009.95 1,018.50 982.85 992.10 0.3M
2025-05-21 1,014.90 1,018.45 994.70 1,012.20 0.4M
2025-05-20 1,024.25 1,030.00 981.00 994.40 0.6M
2025-05-19 1,010.00 1,036.65 993.55 1,021.25 0.7M
2025-05-16 1,022.45 1,032.45 993.50 1,000.55 0.6M
2025-05-15 995.00 1,024.00 975.00 1,016.60 1.1M
2025-05-14 976.00 990.00 949.75 988.20 0.7M
2025-05-13 966.00 990.00 961.85 965.60 0.6M
2025-05-12 940.00 990.00 940.00 962.00 1.0M
2025-05-09 882.60 922.00 882.60 915.80 0.9M
2025-05-08 927.25 942.30 908.00 913.05 0.7M
2025-05-07 902.00 941.85 890.25 932.15 1.4M
2025-05-06 940.40 947.30 902.15 906.30 0.5M
2025-05-05 942.20 948.35 922.00 937.30 0.5M
2025-05-02 985.55 988.25 943.10 946.85 0.5M
2025-04-30 975.05 1,019.95 975.05 986.05 2.9M
2025-04-29 984.00 996.70 976.60 983.05 0.7M
2025-04-28 972.00 997.00 947.00 983.90 0.9M
2025-04-25 1,024.70 1,024.70 965.80 971.70 1.2M
2025-04-24 1,058.00 1,068.00 1,008.00 1,018.25 2.0M
2025-04-23 1,020.00 1,068.90 1,019.95 1,059.75 3.3M
2025-04-22 975.00 1,024.00 953.00 1,013.90 3.3M
2025-04-21 968.00 985.50 948.00 954.25 2.3M
2025-04-17 954.95 990.60 950.05 956.80 2.8M
2025-04-16 933.95 958.00 917.30 943.75 0.9M
2025-04-15 900.00 950.00 895.00 938.70 2.9M
2025-04-11 825.95 880.90 812.00 870.20 2.0M
2025-04-09 848.05 852.75 804.30 808.55 0.6M
2025-04-08 883.00 889.80 843.05 847.70 0.9M
2025-04-07 806.60 897.95 790.50 886.55 0.9M
2025-04-04 912.50 931.80 837.95 849.35 1.0M
2025-04-03 890.00 919.95 886.40 912.50 0.4M
2025-04-02 889.95 897.60 872.55 890.55 0.3M
2025-04-01 949.00 954.75 883.05 888.15 0.5M
2025-03-28 976.70 983.00 924.90 942.65 1.0M
2025-03-27 950.00 987.00 942.00 971.40 1.8M
2025-03-26 972.95 983.25 941.25 959.65 0.4M
2025-03-25 978.05 988.50 966.90 977.80 0.8M
2025-03-24 950.00 997.60 942.80 978.75 1.5M
2025-03-21 926.60 982.00 914.20 942.75 4.9M
2025-03-20 923.80 930.00 913.50 926.60 0.6M
2025-03-19 914.80 943.85 887.30 923.80 2.8M
2025-03-18 855.50 919.95 855.50 914.80 2.0M
2025-03-17 864.85 870.25 851.00 854.60 0.5M
2025-03-13 848.75 884.95 825.00 864.85 1.4M
2025-03-12 868.00 870.80 832.10 846.35 0.9M
2025-03-11 889.30 896.40 861.45 865.15 1.6M
2025-03-10 972.00 984.00 890.00 895.40 2.3M
2025-03-07 965.95 979.80 964.55 972.90 0.5M
2025-03-06 987.85 992.20 961.00 966.25 0.3M
2025-03-05 982.60 1,003.05 977.00 983.50 0.8M
2025-03-04 970.00 1,001.30 970.00 983.05 1.1M
2025-03-03 994.40 1,005.05 971.85 978.60 1.5M
2025-02-28 991.00 1,011.90 977.55 998.30 2.1M
2025-02-27 1,034.70 1,046.40 1,002.20 1,010.15 0.6M
2025-02-25 1,010.00 1,067.25 1,010.00 1,038.50 1.9M
2025-02-24 980.95 1,050.00 966.45 1,009.40 3.0M
2025-02-21 959.00 985.00 946.55 981.25 0.5M
2025-02-20 932.70 979.00 932.70 955.25 0.9M
2025-02-19 883.50 945.00 870.00 932.70 0.9M
2025-02-18 902.00 912.00 877.15 884.65 0.9M
2025-02-17 882.10 904.30 865.85 896.40 0.6M
2025-02-14 958.00 967.75 900.05 904.60 0.3M
2025-02-13 960.00 998.00 945.10 953.10 0.4M
2025-02-12 982.30 983.95 951.00 954.50 0.7M
2025-02-11 992.35 1,012.45 969.05 989.45 0.3M
2025-02-10 1,019.00 1,029.50 985.50 991.85 0.5M
2025-02-07 1,014.40 1,025.25 1,003.00 1,018.70 0.6M
2025-02-06 1,032.90 1,032.90 976.65 1,009.70 2.1M
2025-02-05 981.50 1,041.85 981.50 1,028.90 1.1M
2025-02-04 993.65 1,001.75 968.00 986.35 0.6M
2025-02-03 1,023.55 1,050.00 980.00 991.25 0.4M
2025-02-01 1,010.00 1,031.55 996.25 1,023.65 0.2M
2025-01-31 1,001.20 1,053.25 998.60 1,007.75 0.8M
2025-01-30 1,032.00 1,060.00 980.00 1,007.15 0.8M
2025-01-29 997.80 1,041.00 936.90 1,028.35 0.8M
2025-01-28 1,059.90 1,059.90 945.00 1,013.05 2.3M
2025-01-27 1,120.45 1,121.95 1,045.45 1,076.55 0.7M
2025-01-24 1,140.65 1,155.00 1,101.00 1,127.40 0.3M
2025-01-23 1,130.00 1,156.70 1,130.00 1,141.45 0.4M
2025-01-22 1,200.00 1,211.50 1,113.75 1,148.95 0.4M
2025-01-21 1,230.00 1,233.15 1,191.10 1,201.85 0.3M
2025-01-20 1,175.20 1,233.95 1,162.40 1,216.50 0.6M
2025-01-17 1,185.65 1,201.45 1,169.00 1,183.70 0.4M
2025-01-16 1,172.10 1,221.30 1,172.10 1,198.95 1.1M
2025-01-15 1,134.00 1,220.00 1,132.00 1,193.45 3.5M
2025-01-14 1,106.85 1,137.00 1,100.80 1,126.50 0.4M
2025-01-13 1,100.20 1,142.30 1,089.00 1,101.95 0.8M
2025-01-10 1,164.85 1,183.45 1,112.45 1,129.10 0.3M
2025-01-09 1,172.70 1,172.70 1,148.05 1,166.55 0.3M
2025-01-08 1,195.00 1,214.85 1,151.75 1,175.85 0.5M
2025-01-07 1,235.00 1,253.35 1,197.00 1,217.30 1.1M
2025-01-06 1,306.10 1,318.00 1,246.50 1,257.90 0.6M
2025-01-03 1,310.00 1,311.35 1,290.15 1,297.15 0.3M
2025-01-02 1,283.50 1,300.00 1,269.80 1,292.90 0.4M
2025-01-01 1,253.20 1,288.95 1,224.50 1,276.70 0.2M