HSBC Holdings PLC (HSBA)

HSBA
🏛️ 영국 →
1,038.80
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
08:00 1,027.40 1,027.40 1,025.20 1,025.20 209.9K
08:01 1,023.91 1,025.00 1,023.80 1,024.20 71.0K
08:02 1,024.20 1,024.60 1,024.00 1,024.01 25.4K
08:03 1,024.20 1,024.20 1,023.60 1,024.20 41.0K
08:04 1,024.20 1,024.20 1,023.80 1,023.80 38.7K
08:05 1,023.60 1,025.04 1,023.60 1,025.04 72.6K
08:06 1,025.00 1,025.00 1,024.41 1,024.41 12.4K
08:07 1,024.80 1,024.80 1,024.00 1,024.00 19.3K
08:09 1,023.94 1,024.00 1,023.60 1,023.60 36.7K
08:10 1,023.60 1,024.40 1,023.40 1,024.17 43.4K
08:11 1,024.40 1,024.60 1,023.80 1,024.20 100.7K
08:12 1,024.20 1,024.40 1,024.00 1,024.26 9.7K
08:13 1,024.04 1,024.40 1,023.40 1,024.40 34.2K
08:14 1,024.37 1,024.60 1,024.00 1,024.00 408.5K
08:15 1,024.40 1,024.60 1,023.90 1,023.90 50.2K
08:16 1,023.88 1,024.00 1,023.40 1,024.00 42.1K
08:17 1,023.80 1,023.80 1,023.54 1,023.54 2.5K
08:18 1,023.60 1,023.60 1,022.80 1,023.00 44.2K
08:19 1,023.00 1,023.00 1,022.40 1,022.80 17.9K
08:20 1,023.00 1,023.74 1,023.00 1,023.60 7.4K
08:21 1,023.58 1,023.60 1,022.80 1,022.80 18.1K
08:22 1,022.80 1,022.80 1,021.80 1,022.00 35.1K
08:23 1,022.00 1,023.20 1,022.00 1,023.20 34.0K
08:24 1,023.00 1,023.20 1,023.00 1,023.00 28.2K
08:25 1,023.40 1,023.71 1,023.40 1,023.71 14.2K
08:26 1,023.80 1,024.00 1,023.80 1,023.80 40.0K
08:27 1,023.75 1,023.75 1,023.40 1,023.40 31.8K
08:28 1,022.90 1,023.00 1,022.80 1,022.80 23.8K
08:29 1,022.74 1,022.74 1,022.40 1,022.60 10.9K
08:30 1,022.40 1,022.60 1,022.40 1,022.40 24.3K
08:31 1,022.40 1,022.40 1,022.20 1,022.40 10.1K
08:32 1,022.60 1,022.60 1,021.80 1,021.94 38.4K
08:33 1,022.00 1,022.00 1,021.60 1,021.80 8.8K
08:34 1,022.20 1,022.20 1,021.60 1,022.00 21.1K
08:35 1,021.80 1,022.60 1,021.80 1,022.20 9.6K
08:36 1,022.20 1,023.40 1,022.20 1,023.20 75.9K
08:37 1,023.20 1,023.60 1,023.20 1,023.34 6.9K
08:38 1,022.80 1,022.80 1,022.20 1,022.20 48.1K
08:39 1,022.00 1,022.40 1,021.80 1,022.00 12.1K
08:40 1,021.80 1,021.94 1,021.80 1,021.80 3.2K
08:41 1,022.00 1,022.20 1,022.00 1,022.00 2.8K
08:42 1,022.20 1,022.40 1,022.20 1,022.20 1.9K
08:43 1,022.20 1,022.60 1,022.00 1,022.00 8.7K
08:44 1,022.07 1,022.20 1,022.00 1,022.00 15.6K
08:45 1,022.00 1,022.20 1,021.80 1,022.20 15.3K
08:46 1,021.80 1,022.01 1,021.80 1,022.01 7.8K
08:47 1,022.40 1,022.40 1,021.80 1,021.80 8.0K
08:48 1,022.00 1,022.80 1,021.80 1,022.40 38.2K
08:49 1,023.20 1,023.34 1,023.00 1,023.00 15.8K
08:50 1,023.00 1,023.40 1,023.00 1,023.40 3.7K
08:51 1,023.60 1,023.60 1,023.60 1,023.60 0.1K
08:52 1,023.40 1,023.80 1,023.40 1,023.80 23.6K
08:53 1,023.60 1,023.60 1,023.20 1,023.20 27.5K
08:54 1,023.20 1,023.40 1,023.20 1,023.40 1.6K
08:55 1,023.20 1,023.80 1,022.80 1,023.80 33.0K
08:56 1,023.40 1,023.80 1,023.20 1,023.40 16.3K
08:57 1,023.60 1,024.00 1,023.40 1,024.00 17.8K
08:58 1,023.40 1,024.00 1,023.40 1,024.00 7.0K
08:59 1,023.80 1,023.80 1,023.40 1,023.60 0.4K
09:00 1,023.80 1,024.20 1,023.60 1,024.20 6.5K
09:01 1,024.20 1,024.74 1,024.20 1,024.74 5.1K
09:02 1,024.60 1,024.60 1,024.60 1,024.60 0.0K
09:03 1,024.60 1,024.80 1,024.40 1,024.40 35.7K
09:04 1,025.00 1,025.60 1,025.00 1,025.60 13.0K
09:05 1,025.52 1,025.60 1,025.40 1,025.60 15.3K
09:06 1,025.47 1,025.80 1,025.20 1,025.60 70.8K
09:07 1,025.60 1,025.60 1,025.40 1,025.40 12.7K
09:08 1,025.00 1,025.20 1,024.80 1,024.94 94.0K
09:09 1,024.80 1,025.60 1,024.80 1,025.40 13.5K
09:10 1,025.40 1,025.60 1,025.20 1,025.60 6.5K
09:11 1,025.60 1,025.60 1,025.40 1,025.52 7.3K
09:12 1,025.40 1,026.00 1,025.40 1,026.00 12.5K
09:13 1,025.80 1,026.20 1,025.80 1,026.20 1.9K
09:14 1,026.20 1,026.60 1,025.80 1,026.60 7.9K
09:15 1,026.40 1,026.60 1,026.34 1,026.34 21.6K
09:16 1,026.20 1,026.60 1,026.00 1,026.40 17.4K
09:17 1,026.00 1,026.14 1,026.00 1,026.00 0.8K
09:18 1,026.20 1,026.20 1,025.80 1,025.92 14.5K
09:19 1,026.00 1,026.60 1,025.80 1,026.60 20.1K
09:20 1,026.80 1,027.00 1,026.60 1,026.74 9.5K
09:21 1,026.40 1,026.60 1,026.20 1,026.60 13.3K
09:22 1,026.40 1,026.40 1,026.27 1,026.27 5.0K
09:23 1,026.60 1,026.60 1,026.40 1,026.60 0.6K
09:24 1,026.20 1,026.60 1,026.20 1,026.20 0.3K
09:25 1,026.40 1,026.60 1,026.00 1,026.60 16.9K
09:26 1,026.20 1,026.60 1,026.20 1,026.60 9.7K
09:27 1,026.60 1,027.00 1,026.20 1,027.00 3.8K
09:28 1,026.60 1,026.80 1,026.60 1,026.60 5.2K
09:29 1,026.60 1,027.00 1,026.40 1,027.00 5.7K
09:30 1,026.80 1,027.00 1,026.60 1,026.60 2.2K
09:31 1,026.80 1,027.00 1,026.60 1,026.80 0.7K
09:32 1,027.00 1,027.00 1,026.80 1,026.80 0.0K
09:33 1,027.00 1,027.00 1,026.74 1,027.00 85.3K
09:34 1,026.60 1,026.80 1,026.60 1,026.80 25.6K
09:35 1,026.60 1,026.60 1,026.40 1,026.40 9.2K
09:36 1,026.60 1,026.60 1,026.40 1,026.40 14.9K
09:37 1,026.60 1,026.60 1,026.34 1,026.34 2.7K
09:38 1,026.60 1,026.60 1,026.20 1,026.40 21.0K
09:39 1,026.60 1,026.80 1,026.40 1,026.40 0.1K
09:40 1,026.60 1,026.60 1,026.47 1,026.60 0.2K
09:41 1,026.20 1,026.20 1,026.00 1,026.00 24.4K
09:42 1,026.20 1,026.60 1,026.20 1,026.60 16.6K
09:43 1,026.40 1,026.80 1,026.40 1,026.40 7.3K
09:44 1,026.44 1,026.60 1,026.44 1,026.60 0.2K
09:45 1,026.60 1,026.80 1,026.34 1,026.54 3.6K
09:46 1,026.54 1,026.60 1,026.40 1,026.60 7.3K
09:47 1,026.20 1,026.20 1,026.00 1,026.00 9.5K
09:48 1,026.00 1,026.00 1,025.60 1,025.80 31.0K
09:49 1,025.60 1,026.00 1,025.40 1,026.00 22.7K
09:50 1,026.07 1,026.20 1,026.07 1,026.20 1.4K
09:51 1,026.00 1,026.00 1,025.80 1,026.00 15.8K
09:52 1,025.60 1,026.00 1,025.60 1,025.80 4.8K
09:53 1,025.80 1,026.20 1,025.80 1,026.20 0.4K
09:54 1,026.00 1,026.40 1,026.00 1,026.40 19.7K
09:55 1,026.60 1,027.00 1,026.60 1,027.00 3.0K
09:56 1,026.60 1,027.00 1,026.60 1,027.00 8.5K
09:57 1,026.40 1,026.40 1,026.37 1,026.37 31.5K
09:58 1,026.60 1,026.60 1,026.20 1,026.40 0.1K
09:59 1,026.80 1,027.20 1,026.80 1,027.00 53.1K
10:00 1,027.00 1,027.20 1,027.00 1,027.00 7.1K
10:01 1,026.80 1,026.80 1,026.67 1,026.80 25.4K
10:02 1,026.40 1,026.40 1,026.40 1,026.40 0.6K
10:03 1,026.60 1,026.60 1,026.00 1,026.00 11.4K
10:04 1,026.20 1,026.40 1,026.00 1,026.00 8.3K
10:05 1,026.40 1,026.40 1,026.00 1,026.20 2.1K
10:06 1,026.20 1,026.20 1,025.80 1,026.00 9.2K
10:07 1,026.00 1,026.00 1,025.80 1,025.80 29.7K
10:08 1,026.40 1,026.40 1,026.20 1,026.40 6.0K
10:09 1,026.40 1,026.40 1,026.00 1,026.40 4.0K
10:10 1,026.20 1,026.27 1,025.60 1,025.60 1.2K
10:11 1,026.00 1,026.20 1,025.94 1,025.94 0.9K
10:12 1,026.40 1,026.40 1,026.00 1,026.40 5.1K
10:13 1,026.00 1,026.00 1,025.60 1,025.60 3.4K
10:14 1,025.40 1,025.60 1,025.40 1,025.60 9.0K
10:15 1,025.20 1,025.47 1,025.20 1,025.40 5.1K
10:16 1,025.60 1,025.80 1,025.60 1,025.64 2.8K
10:17 1,025.64 1,026.00 1,025.64 1,026.00 10.5K
10:18 1,026.00 1,026.00 1,026.00 1,026.00 0.0K
10:19 1,025.84 1,026.00 1,025.60 1,025.60 2.2K
10:20 1,025.60 1,025.80 1,025.60 1,025.67 1.4K
10:21 1,025.67 1,025.67 1,025.40 1,025.40 12.0K
10:22 1,025.52 1,025.60 1,025.00 1,025.00 19.7K
10:23 1,024.92 1,024.92 1,024.80 1,024.80 0.9K
10:24 1,024.92 1,024.92 1,024.92 1,024.92 1.4K
10:25 1,025.00 1,025.20 1,025.00 1,025.07 1.6K
10:26 1,025.20 1,025.20 1,025.00 1,025.20 2.0K
10:27 1,024.80 1,025.20 1,024.80 1,025.20 31.4K
10:28 1,025.20 1,025.80 1,025.20 1,025.80 4.6K
10:29 1,025.57 1,025.57 1,025.52 1,025.52 1.3K
10:30 1,025.80 1,026.40 1,025.80 1,026.00 9.6K
10:31 1,026.40 1,026.40 1,025.94 1,026.40 33.5K
10:32 1,026.00 1,026.24 1,026.00 1,026.20 1.0K
10:33 1,026.12 1,026.40 1,026.12 1,026.20 3.3K
10:34 1,026.20 1,026.60 1,026.20 1,026.60 2.8K
10:35 1,026.36 1,026.60 1,026.36 1,026.60 31.8K
10:36 1,025.80 1,026.00 1,025.60 1,026.00 17.5K
10:37 1,026.00 1,026.00 1,025.40 1,025.40 14.3K
10:38 1,025.20 1,025.32 1,024.93 1,025.20 14.0K
10:39 1,025.20 1,025.40 1,025.00 1,025.00 0.0K
10:40 1,025.20 1,025.40 1,025.00 1,025.20 2.6K
10:41 1,025.00 1,025.84 1,025.00 1,025.40 17.4K
10:42 1,025.40 1,025.60 1,025.15 1,025.15 12.7K
10:43 1,025.12 1,025.40 1,025.00 1,025.12 9.2K
10:44 1,025.20 1,025.40 1,025.20 1,025.40 1.9K
10:45 1,025.00 1,025.00 1,024.80 1,025.00 1.3K
10:46 1,025.20 1,025.20 1,024.80 1,024.80 0.3K
10:47 1,024.87 1,025.00 1,024.80 1,025.00 12.3K
10:48 1,025.07 1,025.20 1,024.80 1,024.80 3.4K
10:49 1,024.60 1,025.20 1,024.60 1,025.20 0.0K
10:50 1,024.80 1,025.00 1,024.80 1,025.00 0.0K
10:51 1,025.00 1,025.20 1,024.80 1,024.80 5.6K
10:52 1,024.80 1,024.80 1,024.32 1,024.67 23.6K
10:53 1,024.60 1,025.00 1,024.60 1,024.80 6.5K
10:54 1,025.20 1,025.20 1,025.00 1,025.00 1.8K
10:55 1,025.00 1,025.00 1,024.40 1,024.60 49.9K
10:56 1,024.40 1,024.60 1,024.40 1,024.60 2.8K
10:57 1,024.44 1,024.44 1,024.20 1,024.20 1.4K
10:58 1,024.60 1,024.80 1,024.54 1,024.80 4.9K
10:59 1,024.40 1,024.40 1,024.40 1,024.40 1.8K
11:00 1,024.20 1,024.40 1,024.00 1,024.40 0.4K
11:01 1,024.40 1,024.60 1,024.40 1,024.60 3.3K
11:02 1,024.60 1,024.60 1,024.00 1,024.00 5.6K
11:03 1,024.40 1,024.40 1,024.20 1,024.40 1.8K
11:04 1,024.40 1,024.60 1,024.40 1,024.47 0.1K
11:05 1,024.60 1,024.60 1,024.40 1,024.40 3.8K
11:06 1,024.20 1,024.24 1,024.00 1,024.00 22.8K
11:07 1,024.00 1,024.00 1,023.80 1,024.00 11.0K
11:08 1,023.87 1,024.20 1,023.80 1,023.80 10.6K
11:09 1,024.00 1,024.00 1,023.80 1,023.80 2.0K
11:10 1,023.80 1,024.40 1,023.80 1,024.00 7.4K
11:11 1,024.27 1,024.60 1,024.27 1,024.60 12.2K
11:12 1,024.60 1,024.60 1,024.20 1,024.60 8.5K
11:13 1,024.60 1,025.20 1,024.60 1,025.20 8.6K
11:14 1,024.94 1,025.20 1,024.80 1,024.80 10.3K
11:15 1,025.20 1,025.20 1,025.00 1,025.00 10.5K
11:16 1,025.20 1,025.20 1,025.20 1,025.20 1.0K
11:17 1,025.27 1,025.40 1,025.20 1,025.40 3.8K
11:18 1,025.20 1,025.40 1,025.20 1,025.20 4.9K
11:19 1,025.40 1,025.60 1,025.40 1,025.40 4.4K
11:20 1,025.32 1,025.32 1,025.32 1,025.32 0.3K
11:21 1,025.20 1,025.40 1,025.20 1,025.40 4.9K
11:22 1,025.40 1,025.60 1,025.40 1,025.60 5.7K
11:23 1,025.60 1,025.60 1,025.20 1,025.32 8.5K
11:24 1,025.40 1,025.40 1,025.00 1,025.20 1.8K
11:25 1,025.27 1,025.40 1,025.27 1,025.40 1.0K
11:26 1,025.40 1,025.60 1,025.40 1,025.60 6.1K
11:27 1,025.60 1,025.80 1,025.47 1,025.68 7.1K
11:28 1,025.80 1,025.80 1,025.60 1,025.67 3.5K
11:29 1,025.80 1,025.80 1,025.60 1,025.60 3.2K
11:30 1,026.00 1,026.40 1,026.00 1,026.40 2.7K
11:31 1,026.40 1,026.40 1,026.32 1,026.40 0.0K
11:32 1,026.40 1,026.44 1,026.20 1,026.44 1.1K
11:33 1,026.20 1,026.20 1,026.20 1,026.20 10.4K
11:34 1,026.40 1,026.40 1,026.20 1,026.40 2.7K
11:35 1,026.00 1,026.00 1,026.00 1,026.00 9.8K
11:36 1,026.00 1,026.00 1,026.00 1,026.00 5.7K
11:37 1,025.80 1,026.00 1,025.60 1,025.60 20.4K
11:38 1,025.72 1,025.80 1,025.60 1,025.80 2.2K
11:39 1,025.80 1,026.00 1,025.80 1,026.00 42.1K
11:40 1,025.80 1,025.80 1,025.80 1,025.80 2.3K
11:41 1,026.00 1,026.20 1,026.00 1,026.07 4.4K
11:42 1,026.07 1,026.20 1,025.80 1,025.80 17.8K
11:43 1,025.80 1,025.80 1,025.80 1,025.80 4.2K
11:44 1,025.80 1,025.80 1,025.80 1,025.80 0.0K
11:45 1,025.80 1,025.80 1,025.80 1,025.80 0.0K
11:46 1,025.60 1,025.60 1,025.40 1,025.60 5.1K
11:47 1,025.60 1,025.60 1,025.40 1,025.60 2.1K
11:48 1,025.54 1,025.54 1,025.54 1,025.54 0.6K
11:49 1,025.80 1,026.00 1,025.80 1,026.00 6.4K
11:50 1,026.00 1,026.00 1,025.80 1,026.00 2.8K
11:51 1,025.80 1,025.80 1,025.80 1,025.80 7.4K
11:53 1,025.60 1,025.60 1,025.40 1,025.40 0.0K
11:54 1,025.47 1,025.47 1,025.00 1,025.20 29.9K
11:55 1,024.80 1,025.20 1,024.80 1,025.00 0.2K
11:56 1,025.07 1,025.07 1,025.00 1,025.00 0.9K
11:57 1,025.20 1,025.20 1,025.10 1,025.10 0.3K
11:58 1,025.20 1,025.20 1,025.20 1,025.20 6.8K
11:59 1,025.40 1,025.40 1,025.40 1,025.40 1.2K
12:00 1,025.20 1,025.40 1,025.00 1,025.00 9.7K
12:01 1,025.40 1,025.60 1,025.40 1,025.60 2.3K
12:02 1,025.60 1,025.60 1,025.34 1,025.40 2.2K
12:03 1,025.80 1,026.60 1,025.80 1,026.20 3.7K
12:04 1,026.00 1,026.00 1,025.87 1,025.87 10.1K
12:05 1,025.80 1,025.80 1,025.70 1,025.70 3.5K
12:06 1,025.60 1,025.60 1,025.20 1,025.20 11.0K
12:07 1,025.20 1,025.20 1,025.00 1,025.20 0.6K
12:08 1,024.80 1,024.80 1,024.40 1,024.40 21.9K
12:09 1,024.80 1,024.80 1,024.54 1,024.54 1.0K
12:10 1,024.80 1,024.80 1,024.54 1,024.60 2.6K
12:11 1,024.80 1,025.00 1,024.80 1,025.00 2.1K
12:12 1,025.00 1,025.00 1,024.40 1,024.80 2.8K
12:13 1,024.60 1,024.60 1,024.60 1,024.60 2.3K
12:14 1,024.80 1,024.80 1,024.74 1,024.74 5.3K
12:15 1,025.00 1,025.00 1,024.87 1,025.00 4.0K
12:16 1,025.20 1,025.20 1,024.80 1,024.80 3.2K
12:17 1,025.20 1,025.20 1,024.94 1,025.20 3.0K
12:18 1,025.07 1,025.20 1,025.07 1,025.20 3.9K
12:19 1,025.20 1,025.20 1,025.00 1,025.20 3.0K
12:20 1,025.40 1,025.40 1,025.20 1,025.20 3.3K
12:21 1,025.20 1,025.20 1,025.00 1,025.00 6.0K
12:22 1,025.00 1,025.00 1,024.87 1,024.87 1.4K
12:23 1,024.87 1,024.87 1,024.87 1,024.87 1.0K
12:24 1,025.00 1,025.40 1,025.00 1,025.36 8.9K
12:25 1,025.60 1,025.60 1,025.60 1,025.60 0.0K
12:26 1,025.20 1,025.20 1,025.00 1,025.00 10.3K
12:27 1,025.00 1,025.40 1,024.90 1,025.40 41.3K
12:28 1,025.40 1,025.60 1,025.40 1,025.60 8.4K
12:29 1,025.40 1,025.60 1,025.40 1,025.60 1.1K
12:30 1,025.80 1,026.00 1,025.73 1,025.73 7.5K
12:31 1,025.74 1,026.40 1,025.74 1,026.40 16.2K
12:32 1,026.60 1,026.60 1,026.34 1,026.34 4.2K
12:33 1,026.40 1,026.40 1,026.40 1,026.40 3.1K
12:34 1,026.40 1,026.40 1,026.20 1,026.27 10.0K
12:35 1,026.40 1,026.40 1,026.20 1,026.20 4.5K
12:36 1,026.30 1,026.30 1,026.20 1,026.20 16.3K
12:37 1,026.40 1,026.40 1,026.20 1,026.20 2.7K
12:38 1,026.20 1,026.20 1,026.14 1,026.20 11.7K
12:39 1,026.30 1,026.30 1,026.20 1,026.20 3.4K
12:40 1,026.00 1,026.40 1,026.00 1,026.00 7.5K
12:41 1,026.00 1,026.27 1,026.00 1,026.27 3.0K
12:42 1,026.40 1,026.40 1,026.20 1,026.20 1.0K
12:43 1,026.40 1,026.40 1,026.40 1,026.40 0.8K
12:44 1,026.40 1,026.40 1,026.20 1,026.20 0.0K
12:45 1,026.40 1,026.40 1,026.00 1,026.40 56.6K
12:46 1,026.40 1,026.40 1,026.20 1,026.20 1.0K
12:47 1,026.40 1,026.40 1,026.20 1,026.20 1.0K
12:48 1,026.20 1,026.40 1,026.20 1,026.20 5.7K
12:49 1,026.20 1,026.20 1,026.20 1,026.20 1.5K
12:50 1,026.10 1,026.20 1,026.10 1,026.20 5.0K
12:51 1,026.20 1,026.40 1,026.20 1,026.20 6.5K
12:52 1,026.20 1,026.40 1,026.00 1,026.40 6.5K
12:53 1,026.40 1,026.60 1,026.40 1,026.60 18.2K
12:54 1,026.60 1,026.60 1,026.60 1,026.60 0.0K
12:55 1,026.60 1,026.60 1,026.40 1,026.47 8.9K
12:56 1,026.50 1,026.60 1,026.40 1,026.60 0.4K
12:57 1,026.40 1,026.60 1,026.40 1,026.47 32.4K
12:58 1,026.40 1,026.60 1,026.40 1,026.40 0.5K
12:59 1,026.60 1,026.60 1,026.47 1,026.60 3.1K
13:00 1,026.80 1,026.80 1,026.40 1,026.60 0.8K
13:01 1,026.60 1,026.60 1,026.60 1,026.60 0.0K
13:02 1,026.60 1,026.67 1,026.60 1,026.60 8.4K
13:03 1,026.60 1,026.60 1,026.40 1,026.40 4.8K
13:04 1,026.60 1,026.60 1,026.47 1,026.60 0.6K
13:05 1,026.60 1,026.60 1,026.40 1,026.40 0.4K
13:06 1,026.60 1,026.60 1,026.40 1,026.40 0.5K
13:07 1,026.60 1,027.20 1,026.60 1,027.20 6.4K
13:08 1,026.80 1,027.00 1,026.80 1,027.00 3.7K
13:09 1,026.74 1,026.80 1,026.74 1,026.80 0.2K
13:10 1,027.00 1,027.20 1,027.00 1,027.20 2.4K
13:11 1,027.20 1,027.20 1,027.20 1,027.20 0.0K
13:12 1,027.20 1,027.40 1,027.20 1,027.27 8.1K
13:13 1,027.20 1,027.40 1,027.20 1,027.40 3.0K
13:14 1,027.40 1,027.40 1,027.20 1,027.20 4.5K
13:15 1,027.14 1,027.40 1,027.14 1,027.20 3.2K
13:16 1,027.40 1,027.60 1,027.20 1,027.20 2.5K
13:17 1,027.07 1,027.20 1,027.07 1,027.20 4.2K
13:18 1,027.10 1,027.40 1,027.10 1,027.20 2.3K
13:19 1,027.20 1,027.40 1,027.20 1,027.40 0.3K
13:20 1,027.40 1,027.40 1,027.20 1,027.20 9.2K
13:21 1,027.00 1,027.20 1,027.00 1,027.20 7.0K
13:22 1,027.40 1,027.40 1,027.20 1,027.20 0.2K
13:23 1,027.20 1,027.40 1,027.20 1,027.40 5.0K
13:24 1,027.20 1,027.40 1,027.20 1,027.40 8.4K
13:25 1,027.14 1,027.80 1,027.00 1,027.60 8.6K
13:26 1,027.70 1,028.00 1,027.67 1,028.00 9.9K
13:27 1,027.80 1,027.80 1,027.60 1,027.60 13.6K
13:28 1,027.60 1,027.80 1,027.60 1,027.80 0.2K
13:29 1,027.80 1,027.80 1,027.60 1,027.60 0.0K
13:30 1,027.80 1,027.80 1,027.60 1,027.80 0.5K
13:31 1,027.67 1,027.80 1,027.40 1,027.40 6.8K
13:32 1,027.60 1,027.80 1,027.60 1,027.80 26.2K
13:33 1,027.72 1,027.80 1,027.60 1,027.80 2.5K
13:34 1,027.60 1,028.20 1,027.60 1,028.20 14.4K
13:35 1,028.20 1,028.20 1,027.80 1,028.20 13.4K
13:36 1,027.94 1,028.00 1,027.80 1,027.80 4.0K
13:37 1,027.80 1,028.00 1,027.60 1,027.60 1.3K
13:38 1,027.60 1,027.60 1,027.40 1,027.47 7.4K
13:39 1,027.60 1,027.60 1,027.47 1,027.47 0.6K
13:40 1,027.60 1,027.60 1,027.00 1,027.20 35.3K
13:41 1,027.00 1,027.00 1,027.00 1,027.00 15.6K
13:42 1,027.20 1,027.20 1,027.00 1,027.00 2.1K
13:43 1,026.80 1,027.40 1,026.80 1,027.40 60.3K
13:44 1,027.40 1,027.40 1,027.40 1,027.40 2.6K
13:45 1,027.20 1,027.60 1,027.20 1,027.40 37.5K
13:46 1,027.40 1,027.40 1,027.00 1,027.14 11.3K
13:47 1,027.00 1,027.00 1,026.80 1,027.00 12.3K
13:48 1,026.94 1,027.20 1,026.94 1,027.20 1.9K
13:49 1,027.00 1,027.00 1,026.94 1,026.94 2.1K
13:50 1,027.12 1,027.12 1,027.00 1,027.00 0.6K
13:51 1,027.00 1,027.20 1,027.00 1,027.20 5.4K
13:52 1,027.20 1,027.20 1,027.20 1,027.20 16.6K
13:53 1,026.80 1,026.80 1,026.80 1,026.80 14.5K
13:54 1,026.60 1,026.80 1,026.60 1,026.80 4.4K
13:55 1,026.80 1,027.20 1,026.80 1,027.20 12.6K
13:56 1,027.20 1,027.20 1,027.00 1,027.00 8.1K
13:57 1,027.07 1,027.07 1,027.07 1,027.07 0.4K
13:58 1,027.20 1,027.20 1,026.80 1,026.80 6.7K
13:59 1,026.80 1,026.80 1,026.72 1,026.80 6.3K
14:00 1,026.80 1,027.00 1,026.60 1,026.80 5.9K
14:01 1,026.80 1,026.80 1,026.80 1,026.80 3.8K
14:02 1,026.80 1,027.20 1,026.80 1,027.00 8.8K
14:03 1,026.94 1,027.20 1,026.94 1,027.20 0.7K
14:04 1,026.80 1,026.80 1,026.80 1,026.80 4.2K
14:05 1,026.60 1,026.60 1,026.40 1,026.40 3.7K
14:06 1,026.60 1,026.60 1,026.60 1,026.60 5.4K
14:07 1,026.47 1,027.00 1,026.47 1,027.00 20.6K
14:08 1,026.94 1,027.20 1,026.94 1,027.20 3.3K
14:09 1,027.60 1,028.20 1,027.60 1,027.80 90.1K
14:10 1,027.60 1,027.60 1,027.00 1,027.00 67.1K
14:11 1,027.00 1,027.80 1,027.00 1,027.60 39.3K
14:12 1,027.60 1,027.60 1,027.47 1,027.60 14.2K
14:13 1,027.40 1,027.80 1,027.40 1,027.80 14.6K
14:14 1,028.00 1,028.00 1,027.80 1,027.80 1.7K
14:15 1,028.00 1,028.00 1,027.60 1,027.67 12.5K
14:16 1,027.66 1,027.80 1,027.60 1,027.80 14.6K
14:17 1,027.60 1,027.80 1,027.60 1,027.80 5.7K
14:18 1,027.87 1,028.00 1,027.80 1,028.00 7.5K
14:19 1,028.00 1,028.00 1,027.80 1,027.80 0.9K
14:20 1,027.80 1,027.90 1,027.80 1,027.87 7.8K
14:21 1,028.00 1,028.20 1,028.00 1,028.20 6.1K
14:22 1,028.40 1,028.40 1,028.20 1,028.20 5.5K
14:23 1,028.20 1,028.80 1,028.20 1,028.80 17.0K
14:24 1,028.60 1,028.60 1,028.50 1,028.60 1.5K
14:25 1,028.40 1,028.60 1,028.40 1,028.40 2.7K
14:26 1,028.40 1,028.40 1,028.27 1,028.27 1.9K
14:27 1,028.27 1,028.40 1,028.27 1,028.30 8.9K
14:28 1,028.60 1,028.60 1,028.20 1,028.40 5.8K
14:29 1,028.20 1,029.07 1,028.20 1,028.60 30.9K
14:30 1,028.60 1,029.20 1,028.60 1,029.00 26.2K
14:31 1,029.20 1,029.20 1,028.60 1,028.80 28.7K
14:32 1,029.00 1,029.20 1,028.60 1,028.80 27.7K
14:33 1,029.40 1,029.40 1,029.00 1,029.20 20.8K
14:34 1,029.00 1,030.20 1,029.00 1,030.07 22.1K
14:35 1,030.20 1,031.00 1,030.20 1,031.00 31.3K
14:36 1,030.80 1,030.80 1,030.60 1,030.60 15.2K
14:37 1,030.40 1,030.80 1,030.20 1,030.20 38.4K
14:38 1,030.40 1,030.60 1,030.30 1,030.40 24.6K
14:39 1,030.40 1,030.40 1,030.20 1,030.40 22.8K
14:40 1,030.40 1,030.80 1,030.40 1,030.40 29.8K
14:41 1,030.60 1,031.00 1,030.20 1,031.00 44.3K
14:42 1,030.80 1,030.80 1,030.20 1,030.20 45.7K
14:43 1,030.00 1,030.20 1,029.80 1,029.80 46.3K
14:44 1,029.60 1,029.80 1,029.40 1,029.80 20.0K
14:45 1,029.40 1,030.40 1,029.40 1,030.20 13.3K
14:46 1,030.30 1,030.30 1,029.80 1,030.00 18.0K
14:47 1,029.80 1,030.40 1,029.80 1,030.20 41.1K
14:48 1,030.27 1,030.27 1,029.60 1,029.80 25.7K
14:49 1,029.80 1,030.20 1,029.80 1,030.20 11.0K
14:50 1,030.20 1,030.40 1,029.80 1,029.80 23.6K
14:51 1,030.00 1,030.00 1,029.80 1,030.00 14.4K
14:52 1,030.00 1,030.40 1,030.00 1,030.00 28.3K
14:53 1,030.20 1,030.80 1,030.20 1,030.64 11.2K
14:54 1,030.80 1,031.00 1,030.60 1,030.74 1.7K
14:55 1,031.00 1,031.00 1,030.60 1,031.00 10.5K
14:56 1,031.20 1,031.20 1,031.00 1,031.00 16.4K
14:57 1,031.00 1,031.07 1,031.00 1,031.00 2.6K
14:58 1,031.07 1,031.20 1,031.00 1,031.00 15.6K
14:59 1,031.20 1,031.40 1,031.14 1,031.20 24.2K
15:00 1,031.20 1,031.40 1,031.00 1,031.20 16.2K
15:01 1,031.20 1,031.20 1,030.80 1,030.80 2.9K
15:02 1,030.93 1,031.20 1,030.80 1,030.80 22.9K
15:03 1,031.20 1,031.20 1,030.60 1,030.60 37.0K
15:04 1,030.74 1,031.00 1,030.60 1,030.80 7.1K
15:05 1,031.00 1,031.40 1,031.00 1,031.40 14.9K
15:06 1,031.14 1,031.40 1,031.00 1,031.40 6.7K
15:07 1,031.40 1,031.40 1,031.20 1,031.20 6.0K
15:08 1,031.00 1,031.40 1,031.00 1,031.14 7.2K
15:09 1,031.00 1,031.60 1,031.00 1,031.60 39.7K
15:10 1,031.40 1,031.60 1,030.80 1,030.80 112.2K
15:11 1,031.00 1,031.20 1,030.94 1,031.20 2.9K
15:12 1,031.20 1,031.20 1,030.60 1,030.60 76.1K
15:13 1,030.60 1,030.80 1,030.60 1,030.60 42.2K
15:14 1,030.60 1,030.60 1,030.00 1,030.20 65.4K
15:15 1,030.40 1,030.80 1,030.10 1,030.80 27.8K
15:16 1,030.80 1,030.80 1,030.40 1,030.40 7.5K
15:17 1,030.40 1,030.40 1,030.20 1,030.20 10.2K
15:18 1,030.40 1,030.40 1,030.20 1,030.20 2.5K
15:19 1,030.00 1,030.20 1,029.80 1,030.20 25.5K
15:20 1,030.00 1,030.00 1,030.00 1,030.00 7.9K
15:21 1,029.80 1,030.60 1,029.80 1,030.40 23.7K
15:22 1,030.20 1,030.20 1,030.00 1,030.20 15.3K
15:23 1,030.14 1,030.40 1,030.14 1,030.40 4.9K
15:24 1,030.00 1,030.14 1,030.00 1,030.14 0.5K
15:25 1,030.33 1,030.33 1,030.00 1,030.00 7.2K
15:26 1,030.14 1,031.00 1,030.00 1,031.00 104.0K
15:27 1,031.00 1,031.00 1,030.60 1,030.80 11.2K
15:28 1,031.00 1,031.00 1,030.60 1,030.80 23.3K
15:29 1,030.60 1,030.80 1,030.40 1,030.40 93.2K
15:30 1,030.40 1,030.40 1,029.80 1,029.80 97.4K
15:31 1,029.80 1,030.00 1,029.60 1,029.80 19.1K
15:32 1,029.80 1,030.00 1,029.40 1,029.40 38.6K
15:33 1,029.40 1,029.40 1,029.20 1,029.20 14.7K
15:34 1,029.20 1,029.46 1,029.20 1,029.40 14.8K
15:35 1,029.20 1,029.40 1,029.20 1,029.20 7.4K
15:36 1,029.20 1,029.87 1,029.20 1,029.80 22.1K
15:37 1,029.60 1,029.60 1,029.20 1,029.20 24.5K
15:38 1,029.20 1,029.60 1,029.20 1,029.34 10.9K
15:39 1,029.00 1,029.40 1,029.00 1,029.40 14.8K
15:40 1,029.30 1,029.60 1,029.20 1,029.40 18.7K
15:41 1,029.20 1,029.80 1,029.20 1,029.68 18.8K
15:42 1,029.41 1,029.80 1,029.40 1,029.40 0.1K
15:43 1,029.80 1,030.00 1,029.40 1,029.80 3.6K
15:44 1,029.80 1,030.00 1,029.60 1,029.64 36.4K
15:45 1,029.60 1,030.20 1,029.60 1,030.00 141.7K
15:46 1,029.60 1,030.20 1,029.40 1,030.20 67.3K
15:47 1,029.65 1,030.60 1,029.65 1,030.00 54.6K
15:48 1,030.00 1,030.00 1,029.80 1,029.80 9.9K
15:49 1,030.00 1,030.00 1,029.94 1,029.94 16.8K
15:50 1,030.00 1,030.00 1,029.80 1,029.80 41.8K
15:51 1,029.80 1,030.00 1,029.80 1,030.00 20.3K
15:52 1,030.00 1,030.20 1,029.80 1,030.20 13.4K
15:53 1,030.00 1,030.20 1,029.90 1,030.20 12.2K
15:54 1,030.07 1,030.07 1,029.80 1,030.00 26.5K
15:55 1,029.80 1,029.94 1,029.70 1,029.70 3.4K
15:56 1,029.60 1,030.00 1,029.60 1,029.80 35.6K
15:57 1,029.60 1,030.40 1,029.60 1,030.40 20.8K
15:58 1,030.14 1,030.20 1,030.00 1,030.06 14.5K
15:59 1,029.80 1,030.40 1,029.80 1,030.20 38.8K
16:00 1,030.40 1,030.40 1,029.80 1,030.20 33.9K
16:01 1,030.00 1,030.60 1,030.00 1,030.60 53.3K
16:02 1,030.60 1,030.80 1,030.60 1,030.80 35.5K
16:03 1,030.80 1,031.00 1,030.40 1,030.60 28.0K
16:04 1,030.40 1,030.60 1,030.40 1,030.40 45.7K
16:05 1,030.34 1,030.60 1,030.20 1,030.40 28.1K
16:06 1,030.80 1,030.80 1,030.60 1,030.60 15.2K
16:07 1,031.00 1,031.20 1,030.80 1,031.20 71.8K
16:08 1,030.94 1,031.00 1,030.80 1,030.80 41.0K
16:09 1,030.80 1,031.00 1,030.60 1,030.60 43.3K
16:10 1,030.60 1,030.84 1,030.60 1,030.60 51.7K
16:11 1,030.80 1,030.87 1,030.40 1,030.40 85.0K
16:12 1,030.60 1,030.80 1,030.60 1,030.60 51.3K
16:13 1,030.60 1,030.60 1,030.20 1,030.30 54.9K
16:14 1,030.40 1,030.40 1,029.80 1,029.80 57.4K
16:15 1,029.80 1,029.88 1,029.20 1,029.40 114.0K
16:16 1,029.80 1,030.00 1,029.60 1,029.60 8.5K
16:17 1,029.40 1,029.80 1,029.40 1,029.60 13.9K
16:18 1,029.60 1,029.90 1,029.60 1,029.90 17.5K
16:19 1,029.90 1,030.20 1,029.90 1,030.20 28.5K
16:20 1,030.80 1,031.00 1,030.74 1,030.80 213.6K
16:21 1,030.70 1,031.00 1,030.60 1,030.60 44.6K
16:22 1,030.60 1,030.60 1,030.00 1,030.20 27.6K
16:23 1,030.00 1,030.00 1,029.80 1,029.80 19.0K
16:24 1,030.00 1,030.20 1,029.80 1,030.20 17.9K
16:25 1,030.20 1,030.20 1,029.80 1,030.00 47.4K
16:26 1,030.00 1,030.20 1,029.80 1,030.20 25.5K
16:27 1,030.40 1,030.40 1,030.10 1,030.10 12.0K
16:28 1,030.07 1,030.40 1,030.07 1,030.20 20.6K
16:29 1,030.20 1,030.40 1,029.80 1,029.80 26.2K
16:35 1,031.60 1,031.60 1,030.21 1,031.60 6,779.8K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음