Barclays PLC (BARC)

BARC
🏛️ 영국 →
382.60
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
08:00 377.55 378.23 377.55 377.55 193.7K
08:01 378.00 378.30 378.00 378.26 10.3K
08:02 378.55 378.55 378.05 378.30 90.1K
08:03 378.60 379.00 378.55 379.00 86.3K
08:04 379.00 379.30 378.73 378.85 41.7K
08:05 378.95 378.95 378.40 378.75 44.0K
08:06 378.45 378.80 378.28 378.80 18.9K
08:07 378.75 378.95 378.75 378.80 30.4K
08:08 378.85 378.95 378.85 378.95 8.8K
08:09 379.20 379.40 379.20 379.40 46.8K
08:10 379.20 379.66 379.20 379.65 80.8K
08:11 379.65 379.75 378.85 378.85 52.5K
08:12 378.85 378.85 378.85 378.85 2.7K
08:13 378.65 378.65 378.05 378.45 74.9K
08:14 378.45 378.60 378.20 378.20 40.1K
08:15 378.10 378.10 377.95 378.00 34.3K
08:16 378.10 378.35 378.05 378.35 50.6K
08:17 378.40 378.45 378.30 378.30 17.2K
08:18 378.40 378.50 378.20 378.20 47.6K
08:19 378.30 378.40 378.10 378.20 42.2K
08:20 377.90 378.05 377.80 377.90 17.9K
08:21 377.80 377.80 377.40 377.45 31.7K
08:22 377.45 377.45 377.13 377.35 41.4K
08:23 377.35 377.70 377.35 377.65 24.6K
08:24 377.65 377.80 377.65 377.70 19.2K
08:25 377.65 377.65 377.55 377.55 42.1K
08:26 377.55 377.75 377.50 377.55 23.0K
08:27 377.60 377.90 377.60 377.90 14.4K
08:28 377.90 378.20 377.90 378.05 51.6K
08:29 378.25 378.50 378.25 378.30 26.5K
08:30 378.40 378.85 378.40 378.81 57.3K
08:31 378.75 378.85 378.70 378.85 57.9K
08:32 378.85 378.90 378.70 378.70 22.7K
08:33 378.75 378.85 378.68 378.80 6.3K
08:34 378.80 378.80 378.65 378.65 26.9K
08:35 378.70 378.70 378.45 378.60 69.4K
08:36 378.75 379.05 378.75 379.05 23.8K
08:37 379.00 379.15 378.95 379.00 27.7K
08:38 379.00 379.20 378.95 378.95 11.1K
08:39 378.98 379.20 378.98 379.20 18.7K
08:40 379.25 379.25 379.05 379.15 39.7K
08:41 379.15 379.25 379.10 379.15 17.5K
08:42 379.20 379.45 379.20 379.28 20.0K
08:43 379.28 379.30 379.05 379.08 26.5K
08:44 379.15 379.20 379.05 379.20 3.2K
08:45 379.15 379.30 379.15 379.28 18.3K
08:46 379.10 379.25 379.05 379.18 11.0K
08:47 379.25 379.25 378.95 378.95 16.2K
08:48 379.00 379.00 378.85 378.94 9.7K
08:49 378.95 379.10 378.95 379.05 13.3K
08:50 379.06 379.15 379.00 379.15 15.0K
08:51 379.10 379.20 379.05 379.10 27.3K
08:52 378.90 378.90 378.85 378.90 4.8K
08:53 378.90 378.95 378.70 378.70 19.0K
08:54 378.60 378.65 378.55 378.65 4.7K
08:55 378.55 378.70 378.55 378.60 11.1K
08:56 378.55 378.55 378.45 378.50 10.1K
08:57 378.43 378.55 378.43 378.45 6.7K
08:58 378.45 378.48 378.40 378.45 10.7K
08:59 378.40 378.50 378.25 378.50 37.2K
09:00 378.45 378.70 378.45 378.50 27.1K
09:01 378.50 378.50 378.20 378.20 33.6K
09:02 378.10 378.45 377.90 378.45 23.1K
09:03 378.45 378.50 378.25 378.25 27.1K
09:04 378.30 378.50 378.25 378.40 19.2K
09:05 378.45 378.50 378.40 378.40 71.1K
09:06 378.40 378.40 378.30 378.40 11.4K
09:07 378.25 378.25 378.20 378.20 23.0K
09:08 378.25 378.25 378.15 378.25 0.9K
09:09 378.21 378.21 378.10 378.10 23.0K
09:10 378.20 378.25 378.15 378.15 14.8K
09:11 378.15 378.25 378.15 378.25 8.0K
09:12 378.30 378.40 378.25 378.40 72.7K
09:13 378.30 378.40 378.25 378.35 22.0K
09:14 378.25 378.35 378.25 378.35 22.1K
09:15 378.40 378.40 378.25 378.40 16.7K
09:16 378.45 378.45 378.35 378.41 10.9K
09:17 378.45 378.50 378.25 378.25 20.9K
09:18 378.25 378.60 378.25 378.55 24.8K
09:19 378.60 378.60 378.35 378.35 57.6K
09:20 378.35 378.60 378.35 378.57 15.1K
09:21 378.56 378.56 378.25 378.40 22.0K
09:22 378.40 378.40 378.35 378.40 0.8K
09:23 378.35 378.50 378.35 378.35 15.3K
09:24 378.45 378.50 378.40 378.50 21.1K
09:25 378.50 378.60 378.45 378.45 15.3K
09:26 378.50 378.50 378.15 378.15 32.7K
09:27 377.90 378.20 377.90 378.10 42.4K
09:28 377.90 377.90 377.90 377.90 19.3K
09:29 377.80 378.05 377.80 378.05 19.7K
09:30 378.05 378.25 378.05 378.25 15.0K
09:31 378.21 378.25 378.05 378.05 19.3K
09:32 378.10 378.10 377.95 377.95 21.8K
09:33 378.10 378.10 378.10 378.10 8.8K
09:34 378.10 378.30 378.10 378.30 27.3K
09:35 378.25 378.60 378.25 378.45 14.5K
09:36 378.53 378.70 378.50 378.70 41.1K
09:37 378.70 378.90 378.70 378.80 52.9K
09:38 378.75 378.85 378.75 378.80 1.5K
09:39 378.85 378.95 378.85 378.90 30.5K
09:40 378.90 378.91 378.85 378.90 5.0K
09:41 378.90 378.95 378.75 378.80 13.9K
09:42 378.60 378.60 378.45 378.50 10.0K
09:43 378.50 378.56 378.40 378.56 40.3K
09:44 378.53 378.70 378.50 378.60 67.1K
09:45 378.65 378.65 378.25 378.25 9.8K
09:46 378.10 378.10 377.95 377.98 15.8K
09:47 377.95 378.00 377.70 377.90 15.0K
09:48 377.85 378.30 377.85 378.30 36.3K
09:49 378.15 378.30 378.15 378.15 8.2K
09:50 378.15 378.25 378.10 378.20 7.0K
09:51 378.10 378.15 378.10 378.15 11.2K
09:52 378.05 378.05 378.00 378.05 35.8K
09:53 378.00 378.05 378.00 378.05 2.3K
09:54 378.00 378.00 378.00 378.00 0.0K
09:55 378.05 378.15 378.05 378.05 27.2K
09:56 378.10 378.10 378.10 378.10 0.0K
09:57 378.00 378.15 377.95 378.15 13.8K
09:58 378.15 378.30 378.15 378.30 7.2K
09:59 378.25 378.30 378.05 378.05 27.3K
10:00 378.00 378.05 378.00 378.00 14.9K
10:01 377.95 378.00 377.85 377.86 13.7K
10:02 377.80 377.85 377.70 377.70 24.2K
10:03 377.75 377.80 377.65 377.75 16.7K
10:04 377.85 377.85 377.65 377.80 33.2K
10:05 377.85 378.05 377.85 377.95 37.7K
10:06 377.90 378.00 377.90 377.90 20.8K
10:07 378.05 378.05 377.95 378.00 4.5K
10:08 378.03 378.15 378.03 378.15 9.2K
10:09 378.20 378.20 378.10 378.20 12.9K
10:10 378.10 378.15 378.00 378.15 41.5K
10:11 378.20 378.50 378.20 378.50 26.0K
10:12 378.60 378.65 378.60 378.65 15.4K
10:13 378.60 378.65 378.50 378.65 22.3K
10:14 378.65 378.65 378.55 378.55 11.3K
10:15 378.65 378.65 378.50 378.60 5.1K
10:16 378.58 378.65 378.58 378.65 6.7K
10:17 378.70 378.80 378.70 378.80 17.5K
10:18 378.75 378.85 378.75 378.85 15.3K
10:19 378.90 378.90 378.88 378.88 17.3K
10:20 378.89 378.90 378.60 378.70 27.5K
10:21 378.63 378.70 378.63 378.70 12.1K
10:22 378.70 378.75 378.68 378.68 21.2K
10:23 378.65 378.95 378.65 378.95 25.6K
10:24 379.00 379.00 378.85 378.85 37.7K
10:25 378.90 378.90 378.45 378.45 10.1K
10:26 378.55 378.60 378.40 378.45 23.1K
10:27 378.40 378.50 378.40 378.40 8.1K
10:28 378.40 378.40 378.40 378.40 4.1K
10:29 378.35 378.47 378.30 378.40 52.5K
10:30 378.38 378.60 378.38 378.55 18.4K
10:31 378.60 378.85 378.60 378.85 36.5K
10:32 378.85 378.90 378.65 378.65 31.6K
10:33 378.60 378.65 378.55 378.55 7.3K
10:34 378.60 378.65 378.60 378.65 5.8K
10:35 378.70 378.70 378.65 378.65 1.4K
10:36 378.60 378.65 378.50 378.65 35.0K
10:37 378.60 378.60 378.40 378.45 14.5K
10:38 378.50 378.50 378.40 378.40 6.8K
10:39 378.35 378.40 378.35 378.40 0.5K
10:40 378.45 378.55 378.45 378.55 5.2K
10:41 378.60 378.60 378.55 378.55 8.2K
10:42 378.60 378.60 378.60 378.60 21.7K
10:43 378.50 378.60 378.50 378.60 5.1K
10:44 378.55 378.65 378.55 378.60 3.3K
10:45 378.65 378.75 378.65 378.75 20.1K
10:46 378.65 378.80 378.65 378.75 16.5K
10:47 378.73 378.90 378.73 378.90 18.2K
10:48 378.85 378.95 378.85 378.95 4.3K
10:49 379.00 379.05 379.00 379.05 45.8K
10:50 379.05 379.25 379.05 379.25 32.8K
10:51 379.40 379.40 379.30 379.30 64.8K
10:52 379.30 379.30 379.20 379.20 11.4K
10:53 379.20 379.25 379.05 379.10 18.0K
10:54 379.10 379.10 379.05 379.10 4.4K
10:55 379.10 379.20 379.10 379.15 16.7K
10:56 379.25 379.25 379.05 379.05 20.8K
10:57 379.05 379.15 379.05 379.10 23.5K
10:58 379.15 379.15 379.05 379.10 17.9K
10:59 379.06 379.20 379.06 379.15 27.4K
11:00 379.20 379.45 379.20 379.45 34.8K
11:01 379.40 379.50 379.35 379.50 12.9K
11:02 379.50 379.56 379.50 379.56 55.9K
11:03 379.45 379.45 379.30 379.30 20.7K
11:04 379.30 379.35 379.29 379.30 0.5K
11:05 379.50 379.50 379.40 379.40 24.3K
11:06 379.38 379.38 379.30 379.30 8.6K
11:07 379.25 379.35 379.25 379.26 11.9K
11:08 379.15 379.15 378.95 379.00 18.4K
11:09 379.05 379.25 378.95 379.25 17.5K
11:10 379.30 379.40 379.30 379.40 5.1K
11:11 379.40 379.65 379.35 379.55 26.7K
11:12 379.55 379.55 379.50 379.50 16.3K
11:13 379.55 379.55 379.41 379.41 41.4K
11:14 379.50 379.50 379.40 379.50 7.4K
11:15 379.55 379.65 379.55 379.65 10.8K
11:16 379.68 379.80 379.68 379.80 5.2K
11:17 379.75 379.88 379.75 379.85 32.7K
11:18 379.90 379.95 379.90 379.95 2.9K
11:19 380.00 380.00 379.95 379.95 65.2K
11:20 380.00 380.00 379.95 379.95 11.5K
11:21 379.90 379.90 379.75 379.75 40.5K
11:22 379.55 379.85 379.55 379.85 16.5K
11:23 379.85 379.95 379.80 379.95 15.8K
11:24 379.90 379.90 379.70 379.78 30.1K
11:25 379.81 379.81 379.75 379.75 6.8K
11:26 379.70 379.75 379.60 379.75 12.0K
11:27 379.65 379.65 379.55 379.65 15.0K
11:28 379.66 379.66 379.60 379.63 1.6K
11:29 379.65 379.65 379.60 379.65 5.5K
11:30 379.65 380.00 379.50 380.00 40.6K
11:31 379.90 379.95 379.80 379.85 15.7K
11:32 379.90 380.00 379.90 380.00 24.8K
11:33 379.95 380.25 379.95 380.20 149.5K
11:34 380.20 380.25 380.00 380.20 157.7K
11:35 380.30 380.45 380.24 380.45 12.3K
11:36 380.40 380.45 380.25 380.40 38.0K
11:37 380.40 380.45 380.30 380.30 11.0K
11:38 380.45 380.45 380.35 380.45 3.9K
11:39 380.45 380.50 380.40 380.45 7.8K
11:40 380.70 380.70 380.65 380.70 19.9K
11:41 380.85 380.90 380.80 380.90 19.5K
11:42 380.83 380.90 380.83 380.85 9.3K
11:43 380.80 380.80 380.60 380.65 16.1K
11:44 380.60 380.68 380.60 380.68 51.7K
11:45 380.55 380.65 380.55 380.60 14.5K
11:46 380.60 380.65 380.60 380.60 19.8K
11:47 380.61 380.65 380.55 380.60 20.9K
11:48 380.60 380.65 380.55 380.55 30.5K
11:49 380.55 380.55 380.35 380.45 7.5K
11:50 380.35 380.46 380.35 380.40 1.9K
11:51 380.50 380.65 380.45 380.48 27.6K
11:52 380.40 380.45 380.38 380.38 5.6K
11:53 380.30 380.35 380.30 380.35 8.8K
11:54 380.30 380.40 380.30 380.35 25.2K
11:55 380.35 380.40 380.35 380.35 10.5K
11:56 380.25 380.25 380.15 380.15 19.8K
11:57 380.15 380.20 380.10 380.20 12.5K
11:58 380.20 380.20 380.18 380.20 8.5K
11:59 380.23 380.35 380.23 380.25 16.7K
12:00 380.25 380.30 380.20 380.30 17.9K
12:01 380.35 380.60 380.35 380.60 16.0K
12:02 380.50 380.60 380.30 380.35 32.8K
12:03 380.33 380.33 380.25 380.25 9.6K
12:04 380.20 380.35 380.20 380.35 23.8K
12:05 380.40 380.50 380.40 380.45 19.7K
12:06 380.45 380.65 380.45 380.60 20.0K
12:07 380.65 380.65 380.60 380.65 18.1K
12:08 380.70 380.80 380.70 380.70 13.2K
12:09 380.70 380.85 380.70 380.85 5.0K
12:10 380.90 381.00 380.90 380.90 21.5K
12:11 380.85 381.06 380.85 381.06 14.9K
12:12 381.10 381.10 381.05 381.05 3.1K
12:13 381.10 381.10 381.05 381.10 62.3K
12:14 381.06 381.06 381.00 381.00 14.0K
12:15 381.05 381.05 381.00 381.05 0.4K
12:16 381.05 381.20 381.05 381.20 24.4K
12:17 381.15 381.20 381.05 381.20 10.0K
12:18 381.15 381.15 381.05 381.05 20.1K
12:19 381.05 381.05 380.85 380.85 19.6K
12:20 380.85 381.00 380.85 380.93 24.6K
12:21 380.90 381.10 380.90 381.10 8.1K
12:22 381.00 381.15 381.00 381.05 52.8K
12:23 380.95 380.95 380.80 380.85 10.4K
12:24 380.90 380.90 380.80 380.80 12.9K
12:25 380.75 380.85 380.75 380.80 7.2K
12:26 380.90 381.00 380.90 380.90 32.9K
12:27 381.00 381.00 380.95 381.00 12.2K
12:28 381.00 381.00 380.85 381.00 25.4K
12:29 380.95 381.05 380.95 381.00 8.9K
12:30 381.00 381.10 381.00 381.00 16.4K
12:31 381.10 381.15 381.10 381.13 3.2K
12:32 381.10 381.10 380.95 380.95 26.6K
12:33 381.05 381.05 380.90 380.96 12.1K
12:34 381.00 381.05 381.00 381.00 6.8K
12:35 381.05 381.05 381.03 381.05 0.2K
12:36 381.00 381.05 380.90 380.95 32.3K
12:37 380.95 380.95 380.85 380.93 3.0K
12:38 380.95 380.95 380.70 380.80 19.8K
12:39 380.65 380.85 380.60 380.85 43.1K
12:40 380.80 380.95 380.80 380.95 22.2K
12:41 380.95 381.20 380.95 381.05 21.8K
12:42 381.00 381.05 381.00 381.00 11.2K
12:43 380.95 381.16 380.95 381.16 6.4K
12:44 381.10 381.10 381.00 381.00 20.3K
12:45 381.05 381.25 381.03 381.25 23.0K
12:46 381.20 381.30 381.15 381.20 10.0K
12:47 381.20 381.33 381.20 381.33 15.4K
12:48 381.33 381.45 381.15 381.15 19.5K
12:49 381.30 381.40 381.28 381.40 1.9K
12:50 381.45 381.45 381.35 381.40 5.8K
12:51 381.35 381.65 381.35 381.56 12.6K
12:52 381.60 381.60 381.40 381.40 37.3K
12:53 381.25 381.35 381.25 381.30 3.2K
12:54 381.35 381.35 381.25 381.25 6.7K
12:55 381.30 381.60 381.30 381.55 69.8K
12:56 381.50 381.55 381.43 381.50 59.7K
12:57 381.50 381.60 381.50 381.60 12.6K
12:58 381.50 381.50 381.40 381.40 15.9K
12:59 381.45 381.45 381.38 381.40 18.1K
13:00 381.40 381.50 381.35 381.50 28.9K
13:01 381.50 381.50 381.45 381.50 16.1K
13:02 381.55 381.55 381.50 381.53 16.5K
13:03 381.50 381.55 381.50 381.50 8.0K
13:04 381.60 381.60 381.45 381.50 23.0K
13:05 381.50 381.60 381.45 381.60 15.3K
13:06 381.58 381.70 381.58 381.70 8.4K
13:07 381.65 381.70 381.65 381.70 38.8K
13:08 381.60 381.65 381.60 381.65 6.9K
13:09 381.65 381.65 381.58 381.60 3.3K
13:10 381.65 381.70 381.60 381.65 21.4K
13:11 381.65 381.70 381.55 381.66 21.1K
13:12 381.60 381.70 381.60 381.60 10.2K
13:13 381.65 381.80 381.65 381.80 107.1K
13:14 381.65 381.65 381.50 381.55 31.7K
13:15 381.50 381.70 381.50 381.55 31.4K
13:16 381.55 381.65 381.50 381.60 19.4K
13:17 381.65 381.80 381.65 381.75 17.6K
13:18 381.55 381.55 381.45 381.45 13.1K
13:19 381.45 381.50 381.40 381.40 16.8K
13:20 381.45 381.50 381.45 381.50 4.1K
13:21 381.50 381.55 381.45 381.45 0.1K
13:22 381.45 381.45 381.40 381.45 10.2K
13:23 381.51 381.51 381.45 381.45 17.4K
13:24 381.43 381.75 381.43 381.75 19.2K
13:25 381.75 381.75 381.70 381.75 8.4K
13:26 381.75 381.90 381.75 381.90 18.8K
13:27 381.75 381.90 381.75 381.90 7.2K
13:28 381.85 381.90 381.85 381.88 13.1K
13:29 381.75 381.75 381.75 381.75 9.2K
13:30 381.80 381.80 381.70 381.80 8.6K
13:31 381.85 382.05 381.85 382.05 31.9K
13:32 382.05 382.30 382.05 382.25 37.0K
13:33 382.15 382.15 381.96 381.96 15.9K
13:34 382.05 382.36 382.05 382.36 19.4K
13:35 382.40 382.45 381.53 382.35 278.1K
13:36 382.35 382.35 382.30 382.30 26.5K
13:37 382.35 382.40 382.15 382.25 28.0K
13:38 382.15 382.40 382.15 382.38 30.2K
13:39 382.35 382.40 382.30 382.36 63.0K
13:40 382.35 382.70 382.35 382.70 45.6K
13:41 382.70 382.80 382.70 382.75 11.8K
13:42 382.75 382.80 382.75 382.78 16.7K
13:43 382.75 382.80 382.65 382.70 17.3K
13:44 382.95 383.00 382.70 382.70 24.3K
13:45 382.90 383.05 382.75 383.05 41.5K
13:46 383.10 383.25 382.95 383.25 14.1K
13:47 383.15 383.30 383.10 383.30 41.5K
13:48 383.25 383.25 383.00 383.05 34.9K
13:49 383.10 383.25 383.00 383.16 35.6K
13:50 383.10 383.21 383.10 383.21 18.9K
13:51 383.20 383.20 383.10 383.10 13.8K
13:52 383.10 383.10 382.95 382.95 27.3K
13:53 383.05 383.05 383.00 383.05 21.8K
13:54 383.15 383.15 383.15 383.15 0.0K
13:55 383.00 383.00 382.85 382.85 20.2K
13:56 382.95 383.15 382.90 383.10 40.5K
13:57 383.08 383.15 383.05 383.05 13.2K
13:58 383.15 383.15 383.05 383.05 32.7K
13:59 383.10 383.35 383.10 383.30 26.4K
14:00 383.35 383.40 383.30 383.40 57.2K
14:01 383.20 383.20 383.10 383.10 10.7K
14:02 383.05 383.05 382.75 382.75 44.1K
14:03 382.80 383.00 382.80 382.95 15.8K
14:04 383.00 383.10 382.90 382.90 28.2K
14:05 382.90 382.90 382.70 382.85 27.6K
14:06 382.75 382.80 382.63 382.80 19.3K
14:07 382.80 382.85 382.75 382.75 24.5K
14:08 382.70 382.75 382.65 382.65 17.8K
14:09 382.60 382.65 382.55 382.65 20.7K
14:10 382.55 382.60 382.50 382.53 6.3K
14:11 382.45 382.50 382.30 382.30 20.4K
14:12 382.25 382.28 382.15 382.20 16.1K
14:13 382.18 382.25 382.15 382.20 28.1K
14:14 382.25 382.25 382.20 382.25 5.0K
14:15 382.20 382.25 382.00 382.00 29.3K
14:16 382.00 382.00 381.85 381.95 621.0K
14:17 381.90 381.90 381.75 381.90 12.2K
14:18 381.90 381.90 381.80 381.80 23.9K
14:19 381.90 381.90 381.80 381.90 42.0K
14:20 381.90 381.90 381.71 381.80 29.1K
14:21 381.80 381.85 381.73 381.85 4.7K
14:22 381.85 381.90 381.85 381.86 2.7K
14:23 381.90 381.90 381.85 381.90 6.8K
14:24 381.90 381.90 381.85 381.90 13.2K
14:25 381.90 381.95 381.90 381.95 12.1K
14:26 381.95 382.00 381.90 382.00 25.4K
14:27 382.00 382.00 381.90 381.95 8.3K
14:28 381.95 382.00 381.95 381.95 1.8K
14:29 381.95 382.40 381.90 382.35 79.1K
14:30 382.90 383.25 382.60 383.20 211.2K
14:31 383.10 383.15 382.55 382.55 100.0K
14:32 382.70 382.95 382.65 382.85 47.7K
14:33 382.95 382.95 382.45 382.65 62.0K
14:34 382.65 382.95 382.50 382.65 84.5K
14:35 382.55 382.80 382.55 382.60 65.6K
14:36 382.60 382.65 382.40 382.43 21.4K
14:37 382.40 382.45 382.20 382.45 44.3K
14:38 382.40 382.45 382.10 382.20 60.4K
14:39 382.30 382.65 382.20 382.65 44.9K
14:40 382.65 382.75 382.65 382.70 49.8K
14:41 382.75 383.05 382.75 382.80 114.2K
14:42 382.90 382.90 382.65 382.70 53.4K
14:43 382.70 382.71 382.55 382.70 27.8K
14:44 382.65 382.85 382.50 382.50 49.8K
14:45 382.45 382.50 382.25 382.35 261.5K
14:46 382.30 382.95 382.25 382.95 204.5K
14:47 383.05 383.10 382.85 383.10 150.9K
14:48 382.95 383.00 382.70 382.90 391.9K
14:49 382.90 382.95 382.75 382.90 82.0K
14:50 383.00 383.15 382.95 382.95 97.6K
14:51 382.90 383.05 382.80 383.00 23.4K
14:52 383.00 383.10 383.00 383.10 66.1K
14:53 383.00 383.20 383.00 383.05 99.3K
14:54 383.10 383.30 383.10 383.20 323.3K
14:55 383.20 383.35 383.20 383.20 48.2K
14:56 383.20 383.25 382.98 382.98 40.7K
14:57 383.00 383.00 382.70 382.95 216.7K
14:58 382.90 383.00 382.90 383.00 17.1K
14:59 383.00 383.15 383.00 383.00 43.9K
15:00 383.15 383.45 383.15 383.40 129.1K
15:01 383.40 383.50 383.40 383.50 37.4K
15:02 383.30 383.35 382.90 383.10 136.9K
15:03 382.95 382.95 382.40 382.75 131.6K
15:04 382.75 382.85 382.65 382.70 52.0K
15:05 382.65 382.85 382.55 382.85 91.1K
15:06 382.81 382.81 382.25 382.25 145.3K
15:07 382.10 382.25 382.00 382.15 94.5K
15:08 382.15 382.73 382.05 382.15 298.6K
15:09 382.15 382.35 382.15 382.30 160.8K
15:10 382.45 382.55 382.40 382.40 72.5K
15:11 382.45 382.45 382.25 382.30 39.7K
15:12 382.35 382.35 382.23 382.23 26.6K
15:13 382.00 382.00 381.65 381.70 33.8K
15:14 381.75 382.10 381.75 382.10 39.0K
15:15 382.00 382.00 381.45 381.60 79.9K
15:16 381.65 381.90 381.65 381.80 42.9K
15:17 381.75 381.76 381.65 381.65 13.3K
15:18 381.48 381.60 381.40 381.40 46.1K
15:19 381.35 381.65 381.35 381.65 16.7K
15:20 381.60 381.65 381.55 381.60 18.8K
15:21 381.55 381.75 381.55 381.75 60.7K
15:22 381.80 381.90 381.65 381.85 30.2K
15:23 381.85 382.15 381.85 382.10 60.2K
15:24 382.20 382.20 381.85 381.85 31.1K
15:25 381.85 381.85 381.25 381.30 78.7K
15:26 381.30 381.40 381.25 381.35 58.3K
15:27 381.30 381.45 381.20 381.40 147.2K
15:28 381.35 381.50 381.35 381.50 16.0K
15:29 381.55 381.55 381.45 381.50 14.2K
15:30 381.50 381.75 381.45 381.50 179.0K
15:31 381.55 381.55 381.33 381.55 41.7K
15:32 381.55 381.65 381.55 381.65 23.4K
15:33 381.65 381.65 381.50 381.60 42.7K
15:34 381.50 381.50 381.30 381.30 46.6K
15:35 381.30 381.30 381.10 381.10 35.9K
15:36 381.20 381.35 381.20 381.25 95.9K
15:37 381.25 381.38 381.25 381.38 31.9K
15:38 381.40 381.45 381.25 381.45 30.6K
15:39 381.40 381.45 381.30 381.30 50.2K
15:40 381.30 381.45 381.30 381.45 4.5K
15:41 381.40 381.60 381.40 381.60 43.7K
15:42 381.55 382.00 381.55 381.95 115.5K
15:43 382.05 382.05 381.70 381.80 50.6K
15:44 381.75 381.75 381.55 381.55 15.4K
15:45 381.65 381.75 381.30 381.30 144.5K
15:46 381.30 381.50 381.30 381.35 38.6K
15:47 381.55 381.55 381.40 381.40 25.4K
15:48 381.50 381.50 381.40 381.48 21.2K
15:49 381.55 381.55 381.30 381.30 52.7K
15:50 381.25 381.45 381.25 381.25 60.4K
15:51 381.15 381.35 381.10 381.30 93.6K
15:52 381.20 381.25 380.95 380.95 90.8K
15:53 380.95 380.95 380.80 380.90 43.8K
15:54 380.95 381.06 380.90 381.03 26.1K
15:55 381.00 381.10 381.00 381.00 70.0K
15:56 380.95 380.95 380.70 380.75 53.5K
15:57 380.70 380.85 380.65 380.70 45.2K
15:58 380.80 380.85 380.75 380.80 24.6K
15:59 380.80 380.85 380.65 380.75 34.7K
16:00 380.85 380.90 380.85 380.85 8.8K
16:01 380.85 380.95 380.70 380.85 56.8K
16:02 380.85 380.90 380.80 380.90 49.8K
16:03 380.95 380.95 380.85 380.91 31.6K
16:04 380.95 381.05 380.90 381.00 40.3K
16:05 381.00 381.00 380.80 380.85 67.0K
16:06 380.80 380.98 380.80 380.98 22.8K
16:07 381.00 381.20 381.00 381.15 95.5K
16:08 381.10 381.20 381.07 381.15 56.3K
16:09 381.15 381.35 381.15 381.25 62.9K
16:10 381.35 381.39 381.35 381.39 77.3K
16:11 381.30 381.35 381.25 381.35 51.7K
16:12 381.35 381.65 381.35 381.55 134.1K
16:13 381.60 381.85 381.60 381.85 66.8K
16:14 381.90 381.90 381.70 381.80 113.1K
16:15 381.78 381.78 381.50 381.50 57.5K
16:16 381.50 381.61 381.50 381.61 51.0K
16:17 381.55 381.65 381.20 381.20 88.6K
16:18 381.30 381.40 381.25 381.40 20.3K
16:19 381.45 381.75 381.45 381.70 27.8K
16:20 381.75 381.80 381.70 381.75 13.9K
16:21 381.75 381.75 381.60 381.65 19.4K
16:22 381.70 381.90 381.65 381.90 48.3K
16:23 381.80 381.80 381.68 381.68 12.6K
16:24 381.55 381.60 381.40 381.40 37.5K
16:25 381.30 381.30 381.10 381.10 93.4K
16:26 381.20 381.25 381.15 381.15 37.5K
16:27 381.15 381.25 381.10 381.20 72.0K
16:28 381.20 381.35 381.20 381.30 40.9K
16:29 381.35 381.55 381.35 381.55 33.4K
16:35 382.60 382.60 382.60 382.60 10,675.7K
날짜 시가 고가 저가 종가 거래량
2025-09-26 377.00 383.45 377.00 382.60 29.0M
2025-09-25 382.30 384.05 375.15 376.35 31.7M
2025-09-24 384.45 387.00 379.75 385.05 23.2M
2025-09-23 386.35 389.90 383.45 389.30 36.2M
2025-09-22 382.25 384.35 379.25 383.35 27.3M
2025-09-19 388.65 388.65 377.80 381.65 78.9M
2025-09-18 379.75 384.65 377.15 384.55 24.8M
2025-09-17 377.20 380.95 373.65 378.40 46.5M
2025-09-16 385.00 385.65 373.95 374.85 51.9M
2025-09-15 382.00 386.30 381.45 384.65 20.2M
2025-09-12 380.40 381.25 378.50 380.10 14.3M
2025-09-11 377.00 380.75 373.50 379.55 33.8M
2025-09-10 374.35 377.15 372.25 375.05 30.9M
2025-09-09 369.05 373.55 365.90 373.55 25.7M
2025-09-08 364.00 366.55 363.25 366.55 19.6M
2025-09-05 372.50 372.50 360.70 361.05 24.0M
2025-09-04 362.85 370.30 361.50 370.25 23.6M
2025-09-03 359.20 362.35 355.75 362.25 24.7M
2025-09-02 369.05 369.65 358.40 359.70 28.7M
2025-09-01 364.00 367.30 362.75 367.30 17.4M
2025-08-29 364.95 366.70 352.85 360.40 43.5M
2025-08-28 373.25 373.60 366.45 368.65 21.4M
2025-08-27 375.70 376.20 367.25 371.40 29.5M
2025-08-26 373.90 375.20 368.95 373.80 29.4M
2025-08-22 374.45 378.30 373.55 376.45 23.8M
2025-08-21 374.30 375.55 370.35 373.95 19.8M
2025-08-20 370.35 373.55 368.10 372.70 20.1M
2025-08-19 371.75 375.45 371.70 372.10 14.1M
2025-08-18 370.65 372.05 366.75 371.20 20.0M
2025-08-15 377.90 377.90 368.95 371.15 33.0M
2025-08-14 374.90 375.05 372.30 374.90 23.4M
2025-08-13 374.20 375.50 372.35 373.50 26.2M
2025-08-12 371.90 374.95 370.30 374.00 26.5M
2025-08-11 369.70 371.00 365.75 371.00 16.6M
2025-08-08 363.15 367.95 361.70 367.95 71.6M
2025-08-07 363.20 365.40 360.45 362.00 83.6M
2025-08-06 366.10 366.10 362.80 364.90 64.6M
2025-08-05 367.35 367.35 359.55 360.85 28.5M
2025-08-04 361.25 365.25 360.00 362.45 46.9M
2025-08-01 367.65 368.85 352.60 356.65 31.9M
2025-07-31 374.65 376.15 370.75 371.30 52.3M
2025-07-30 375.00 375.15 367.00 375.00 34.6M
2025-07-29 359.60 372.70 355.20 371.20 54.4M
2025-07-28 365.00 365.55 359.75 361.20 23.3M
2025-07-25 359.25 362.05 354.90 360.50 72.4M
2025-07-24 351.50 360.90 351.15 358.40 33.4M
2025-07-23 350.15 352.85 346.60 351.85 54.7M
2025-07-22 349.55 350.85 343.95 348.75 29.2M
2025-07-21 348.70 352.80 346.30 352.80 43.6M
2025-07-18 348.00 349.65 343.85 349.65 26.6M
2025-07-17 346.50 352.00 343.70 351.20 21.1M
2025-07-16 342.65 348.30 341.85 342.60 40.7M
2025-07-15 346.30 346.75 341.05 343.35 37.7M
2025-07-14 338.75 344.00 337.85 344.00 17.4M
2025-07-11 344.45 345.40 337.65 340.00 26.3M
2025-07-10 340.05 344.85 340.05 343.65 55.7M
2025-07-09 336.30 339.65 336.05 339.65 33.0M
2025-07-08 335.20 338.05 333.35 334.65 38.1M
2025-07-07 331.65 336.15 331.55 334.30 19.2M
2025-07-04 330.80 333.45 329.15 330.50 15.5M
2025-07-03 327.00 335.85 325.35 332.35 33.8M
2025-07-02 336.05 338.00 319.35 325.75 51.3M
2025-07-01 335.80 336.80 329.45 329.70 24.6M
2025-06-30 338.80 339.15 332.45 337.30 22.9M
2025-06-27 334.15 340.30 334.15 338.55 35.7M
2025-06-26 332.00 335.70 330.80 331.20 27.8M
2025-06-25 333.50 333.70 328.55 331.85 28.3M
2025-06-24 327.95 333.50 327.10 333.50 53.4M
2025-06-23 322.20 323.85 317.85 318.65 24.6M
2025-06-20 321.25 327.30 321.25 324.00 55.4M
2025-06-19 325.00 325.10 319.75 319.75 15.3M
2025-06-18 323.00 326.40 322.45 325.15 31.7M
2025-06-17 323.85 324.70 320.40 321.75 33.3M
2025-06-16 320.90 326.00 319.65 325.60 32.4M
2025-06-13 317.95 319.30 315.50 319.30 61.7M
2025-06-12 318.10 325.35 317.05 323.95 47.3M
2025-06-11 323.65 326.55 322.75 323.00 48.0M
2025-06-10 331.00 332.40 323.35 323.35 71.3M
2025-06-09 333.20 334.10 329.85 332.45 17.9M
2025-06-06 328.15 334.20 326.80 333.20 38.6M
2025-06-05 324.20 327.95 324.20 327.05 23.9M
2025-06-04 330.00 331.95 324.90 325.95 40.0M
2025-06-03 327.20 329.65 322.00 329.25 27.3M
2025-06-02 324.90 327.95 322.90 327.05 18.6M
2025-05-30 326.10 328.40 323.00 327.50 52.3M
2025-05-29 327.80 329.30 325.30 326.05 27.8M
2025-05-28 326.35 329.15 323.80 323.95 20.7M
2025-05-27 325.20 328.70 324.50 328.10 30.9M
2025-05-23 326.60 330.00 312.10 323.30 39.1M
2025-05-22 325.70 328.35 321.90 326.65 31.2M
2025-05-21 328.25 331.00 327.05 328.00 27.3M
2025-05-20 327.40 330.75 326.00 329.60 28.1M
2025-05-19 322.95 327.00 321.55 325.70 30.0M
2025-05-16 323.20 326.40 322.55 325.50 34.9M
2025-05-15 320.30 324.55 319.10 322.30 43.3M
2025-05-14 316.85 320.85 313.35 320.30 34.8M
2025-05-13 310.25 317.70 310.25 316.85 34.9M
2025-05-12 313.00 320.40 310.90 313.30 56.1M
2025-05-09 307.20 307.95 305.05 307.00 30.4M
2025-05-08 299.75 305.35 299.75 305.05 68.8M
2025-05-07 298.15 299.50 293.80 296.15 57.7M
2025-05-06 301.20 303.40 292.35 298.10 53.1M
2025-05-02 298.35 302.05 293.80 301.05 37.0M
2025-05-01 292.75 299.20 292.05 294.80 23.3M
2025-04-30 310.00 310.00 288.00 296.80 95.6M
2025-04-29 297.70 301.70 295.40 298.00 38.0M
2025-04-28 291.25 298.55 291.25 295.10 27.6M
2025-04-25 291.45 293.00 289.00 292.85 32.9M
2025-04-24 293.20 293.90 287.90 289.60 85.2M
2025-04-23 285.00 297.35 284.85 293.75 37.2M
2025-04-22 276.80 280.00 275.35 280.00 49.4M
2025-04-17 278.00 279.70 274.15 277.30 27.3M
2025-04-16 275.00 278.65 273.50 278.00 82.4M
2025-04-15 270.05 279.60 269.70 279.20 42.9M
2025-04-14 263.55 272.85 262.50 270.40 30.9M
2025-04-11 262.65 264.10 251.10 257.95 74.7M
2025-04-10 309.00 310.00 260.25 260.25 103.9M
2025-04-09 241.40 249.00 238.55 241.65 67.2M
2025-04-08 245.50 259.95 243.15 254.05 87.6M
2025-04-07 223.75 255.35 223.75 241.85 127.4M
2025-04-04 264.35 265.30 240.20 250.05 149.4M
2025-04-03 285.00 286.60 268.45 270.90 83.3M
2025-04-02 292.40 296.75 289.25 296.75 33.0M
2025-04-01 291.95 296.00 291.60 293.90 43.0M
2025-03-31 289.15 290.75 284.70 287.80 78.8M
2025-03-28 298.00 301.05 293.20 293.50 52.8M
2025-03-27 303.00 305.80 298.85 303.50 48.8M
2025-03-26 308.90 311.60 304.40 309.25 33.4M
2025-03-25 303.20 308.90 303.20 308.00 70.4M
2025-03-24 300.10 305.80 299.35 303.60 34.8M
2025-03-21 299.55 301.75 293.10 297.45 72.1M
2025-03-20 306.45 308.25 298.80 302.05 35.1M
2025-03-19 301.65 306.00 299.65 304.90 40.8M
2025-03-18 296.85 304.70 295.15 303.65 54.9M
2025-03-17 296.30 297.25 291.65 294.85 48.0M
2025-03-14 287.30 295.35 285.45 294.75 40.2M
2025-03-13 292.05 295.90 286.75 288.85 35.1M
2025-03-12 287.20 294.25 286.25 292.10 53.8M
2025-03-11 283.45 284.90 277.75 283.55 118.1M
2025-03-10 299.70 300.60 280.25 284.55 146.1M
2025-03-07 302.35 306.75 298.50 298.75 39.8M
2025-03-06 308.00 311.00 304.00 308.40 69.2M
2025-03-05 307.00 312.50 301.35 303.45 109.2M
2025-03-04 307.00 308.75 290.90 292.40 71.1M
2025-03-03 310.50 316.00 305.65 311.10 47.9M
2025-02-28 299.10 311.30 297.30 311.30 104.3M
2025-02-27 301.70 303.00 296.15 301.05 136.4M
2025-02-26 304.65 309.95 301.45 308.95 69.5M
2025-02-25 297.90 304.90 296.85 296.85 58.5M
2025-02-24 301.85 303.65 295.65 298.75 39.8M
2025-02-21 299.95 306.05 299.90 303.80 41.2M
2025-02-20 305.90 309.35 297.85 298.40 45.0M
2025-02-19 309.15 312.55 305.40 305.95 38.4M
2025-02-18 305.55 310.45 304.95 308.20 31.6M
2025-02-17 298.60 306.10 298.55 304.40 48.8M
2025-02-14 292.90 295.55 291.45 294.60 80.6M
2025-02-13 295.60 301.55 287.85 293.25 93.0M
2025-02-12 307.80 312.35 306.20 307.75 38.7M
2025-02-11 302.50 307.60 301.80 306.45 27.3M
2025-02-10 304.65 307.70 302.75 302.75 25.4M
2025-02-07 306.00 307.35 302.90 304.70 31.9M
2025-02-06 298.30 307.95 296.60 307.50 74.4M
2025-02-05 292.60 295.30 291.35 295.30 28.9M
2025-02-04 292.30 294.25 289.15 294.25 38.5M
2025-02-03 288.10 291.65 286.85 290.55 109.7M
2025-01-31 294.65 298.55 294.65 297.00 29.2M
2025-01-30 295.70 297.50 294.35 295.80 32.4M
2025-01-29 290.20 298.40 289.65 296.30 44.8M
2025-01-28 286.00 290.00 285.10 289.35 39.5M
2025-01-27 287.60 292.00 287.55 288.40 26.7M
2025-01-24 297.00 297.50 292.45 293.05 23.0M
2025-01-23 292.40 299.10 292.40 298.65 37.7M
2025-01-22 298.00 299.30 292.90 293.75 119.2M
2025-01-21 294.00 298.10 292.55 295.95 39.4M
2025-01-20 292.35 293.60 290.05 291.85 28.3M
2025-01-17 286.05 291.75 284.80 289.35 51.4M
2025-01-16 285.00 285.60 281.25 282.70 37.5M
2025-01-15 267.70 282.45 267.70 280.95 59.6M
2025-01-14 262.15 264.10 258.45 263.80 28.7M
2025-01-13 257.85 261.65 255.15 260.70 44.7M
2025-01-10 264.55 266.35 256.60 258.05 58.9M
2025-01-09 262.50 266.05 261.05 265.85 77.9M
2025-01-08 267.85 272.60 260.15 265.00 43.0M
2025-01-07 271.80 272.35 264.00 265.70 36.1M
2025-01-06 268.90 272.90 267.35 272.80 29.7M
2025-01-03 266.30 268.50 265.65 266.45 22.7M
2025-01-02 266.15 268.15 260.65 266.90 16.2M