BP PLC (BP)

BP
🏛️ 영국 →
445.50
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
08:00 424.90 425.50 424.69 425.15 191.5K
08:01 424.85 424.85 424.40 424.40 9.3K
08:02 425.13 425.26 425.13 425.26 44.5K
08:03 425.20 425.43 425.20 425.43 35.9K
08:04 424.90 425.50 424.90 425.50 27.8K
08:05 425.79 426.32 425.60 425.60 55.2K
08:06 425.60 425.75 425.40 425.40 21.4K
08:07 425.30 425.40 424.80 424.80 124.7K
08:08 424.85 424.85 424.76 424.76 4.5K
08:09 425.00 425.11 425.00 425.11 5.9K
08:10 425.11 425.20 425.00 425.00 43.1K
08:11 425.20 425.50 425.20 425.43 10.3K
08:12 425.55 425.70 425.50 425.50 27.5K
08:13 425.30 425.50 425.20 425.50 16.3K
08:14 425.55 425.55 425.35 425.45 9.8K
08:15 425.35 425.35 425.25 425.25 3.2K
08:17 425.27 425.35 425.27 425.30 12.9K
08:18 425.50 425.80 425.50 425.80 22.7K
08:19 426.05 426.15 426.00 426.00 27.3K
08:20 425.90 425.90 425.70 425.70 5.6K
08:21 425.85 425.90 425.85 425.85 9.1K
08:22 425.89 425.95 425.89 425.95 9.0K
08:23 426.00 426.00 425.85 425.90 10.1K
08:24 425.90 426.00 425.90 425.95 5.1K
08:25 425.75 425.75 425.20 425.20 6.4K
08:26 425.35 425.40 425.10 425.20 16.8K
08:27 424.85 425.15 424.85 425.05 41.7K
08:28 425.15 425.35 425.10 425.35 9.9K
08:29 425.35 425.65 425.30 425.65 4.6K
08:30 425.65 425.90 425.50 425.53 13.6K
08:31 425.60 425.75 425.55 425.75 2.5K
08:32 425.66 425.85 425.65 425.70 7.4K
08:33 425.69 425.69 425.15 425.30 21.0K
08:34 425.15 425.40 425.15 425.33 11.1K
08:35 425.50 425.75 425.40 425.75 280.7K
08:36 425.65 425.75 425.50 425.75 15.8K
08:37 425.68 425.85 425.68 425.70 4.0K
08:38 425.55 425.75 425.55 425.65 8.5K
08:39 425.65 425.65 425.10 425.10 27.5K
08:40 425.05 425.05 424.75 424.95 4.0K
08:41 424.90 425.00 424.90 424.95 5.2K
08:42 424.95 425.00 424.95 424.95 4.8K
08:43 424.95 425.05 424.95 425.05 9.3K
08:44 425.15 425.20 425.10 425.15 6.2K
08:45 425.25 425.25 425.10 425.25 10.1K
08:46 425.30 425.50 425.30 425.50 3.2K
08:47 425.60 425.65 425.45 425.65 2.2K
08:48 425.70 425.85 425.70 425.85 4.4K
08:49 425.85 425.85 425.75 425.85 11.8K
08:50 425.90 425.90 425.80 425.90 5.4K
08:51 426.04 426.25 425.90 426.15 6.5K
08:52 426.00 426.15 425.80 426.15 8.3K
08:53 425.95 426.28 425.95 426.15 6.5K
08:54 426.05 426.25 426.05 426.20 1.9K
08:55 426.13 426.35 426.05 426.35 2.4K
08:56 426.35 426.35 426.25 426.35 2.7K
08:57 426.30 426.30 426.10 426.15 13.0K
08:58 426.30 426.30 426.20 426.25 2.2K
08:59 426.25 426.35 426.02 426.02 4.6K
09:00 426.05 426.05 425.80 425.85 10.3K
09:01 425.85 426.05 425.85 425.90 1.4K
09:02 425.90 425.96 425.85 425.90 9.9K
09:03 425.85 426.05 425.85 426.05 1.1K
09:04 425.90 426.35 425.90 426.30 7.0K
09:05 426.20 426.25 426.05 426.05 15.4K
09:06 426.00 426.15 426.00 426.15 0.2K
09:07 426.05 426.30 426.05 426.18 25.6K
09:08 426.20 426.30 426.20 426.20 7.1K
09:09 426.30 426.50 426.26 426.40 12.9K
09:10 426.43 426.80 426.43 426.65 28.7K
09:11 426.65 426.85 426.65 426.80 10.0K
09:12 426.95 427.25 426.90 427.25 17.4K
09:13 427.20 427.40 427.20 427.30 17.5K
09:14 427.25 427.40 427.20 427.30 4.6K
09:15 427.30 427.40 427.30 427.40 12.8K
09:16 427.40 427.50 427.30 427.50 6.2K
09:17 427.40 427.45 427.30 427.30 10.3K
09:18 427.30 427.30 426.95 427.00 3.6K
09:19 427.15 427.25 427.00 427.15 15.7K
09:20 427.05 427.40 427.05 427.38 572.1K
09:21 427.45 427.50 427.40 427.50 21.7K
09:22 427.47 427.50 427.42 427.50 0.3K
09:23 427.45 427.45 427.15 427.25 23.8K
09:24 427.29 427.50 427.29 427.50 7.0K
09:25 427.50 427.50 427.35 427.35 9.4K
09:26 427.45 427.45 427.25 427.42 10.9K
09:27 427.04 427.05 426.95 427.00 4.9K
09:28 426.95 426.95 426.85 426.85 0.4K
09:29 426.90 427.10 426.90 427.10 8.6K
09:30 427.15 427.65 427.15 427.50 91.1K
09:31 427.50 427.54 427.30 427.35 27.5K
09:32 427.35 427.50 427.35 427.45 17.7K
09:33 427.45 427.60 427.40 427.51 16.6K
09:34 427.65 427.75 427.62 427.65 24.0K
09:35 427.70 427.70 427.50 427.70 13.9K
09:36 427.70 427.70 427.50 427.65 26.2K
09:37 427.65 427.65 427.40 427.45 9.6K
09:38 427.50 427.50 427.36 427.37 21.7K
09:39 427.35 427.50 427.25 427.40 28.7K
09:40 427.40 427.50 427.35 427.40 9.6K
09:41 427.43 427.45 427.10 427.18 19.8K
09:42 427.25 427.30 427.05 427.30 13.8K
09:43 427.20 427.20 426.91 426.91 6.4K
09:44 426.90 427.00 426.90 426.95 0.6K
09:45 426.92 427.00 426.92 427.00 6.1K
09:46 426.95 427.20 426.95 427.10 20.3K
09:47 427.06 427.10 427.05 427.05 1.9K
09:48 427.00 427.15 427.00 427.15 5.3K
09:49 427.20 427.20 427.02 427.02 13.7K
09:50 427.05 427.05 426.90 427.00 2.6K
09:51 427.00 427.20 426.90 427.05 6.6K
09:52 427.09 427.25 427.09 427.14 6.7K
09:53 427.25 427.40 427.20 427.30 17.1K
09:54 427.45 427.45 427.25 427.25 7.7K
09:55 427.35 427.35 427.20 427.20 10.1K
09:56 427.20 427.25 427.20 427.21 4.4K
09:57 427.20 427.35 427.20 427.28 0.4K
09:58 427.25 427.50 427.25 427.50 5.3K
09:59 427.45 427.50 427.35 427.45 5.8K
10:00 427.55 427.60 427.35 427.50 105.2K
10:01 427.55 427.65 427.50 427.65 7.3K
10:02 427.80 427.80 427.35 427.40 26.2K
10:03 427.55 427.95 427.46 427.88 15.3K
10:04 427.95 427.95 427.80 427.90 20.9K
10:05 427.95 427.95 427.80 427.80 41.6K
10:06 427.83 427.85 427.75 427.85 17.9K
10:07 427.82 427.85 427.75 427.78 1.1K
10:08 427.85 427.95 427.79 427.95 4.7K
10:09 428.00 428.00 427.85 428.00 6.7K
10:10 428.00 428.25 428.00 428.25 64.4K
10:11 428.26 428.60 428.20 428.45 39.8K
10:12 428.49 428.52 428.45 428.45 15.2K
10:13 428.40 428.50 428.40 428.47 27.1K
10:14 428.45 428.55 428.40 428.55 40.3K
10:15 428.55 428.65 428.40 428.41 41.9K
10:16 428.35 428.65 428.35 428.65 49.7K
10:17 428.55 428.55 428.30 428.48 17.9K
10:18 428.31 428.46 428.30 428.46 8.0K
10:19 428.55 428.60 428.44 428.60 5.9K
10:20 428.60 428.65 428.50 428.50 7.2K
10:21 428.62 428.75 428.56 428.66 0.7K
10:22 428.70 428.70 428.45 428.45 8.2K
10:23 428.45 428.45 428.25 428.40 6.0K
10:24 428.50 428.50 428.45 428.50 4.2K
10:25 428.35 428.45 428.30 428.45 13.6K
10:26 428.40 428.50 428.20 428.50 17.0K
10:27 428.50 428.50 428.32 428.35 6.6K
10:28 428.41 428.50 428.35 428.35 15.4K
10:29 428.30 428.35 428.10 428.10 20.4K
10:30 428.27 428.27 428.13 428.15 13.8K
10:31 428.15 428.20 428.05 428.14 1.6K
10:32 428.10 428.20 428.05 428.05 10.2K
10:33 428.00 428.06 427.95 428.00 3.8K
10:34 428.00 428.20 428.00 428.20 1.5K
10:35 428.25 428.25 428.10 428.10 11.0K
10:36 428.25 428.35 428.25 428.35 4.7K
10:37 428.35 428.35 428.15 428.15 4.4K
10:38 428.20 428.30 428.20 428.30 0.2K
10:39 428.25 428.25 428.00 428.09 20.2K
10:40 428.05 428.10 427.90 427.90 14.0K
10:41 428.15 428.25 428.10 428.25 19.6K
10:42 428.35 428.35 428.25 428.25 1.0K
10:43 428.25 428.35 428.05 428.25 7.8K
10:44 428.25 428.30 428.20 428.20 1.5K
10:45 428.30 428.35 428.24 428.29 3.4K
10:46 428.25 428.30 428.25 428.25 8.1K
10:47 428.20 428.20 428.00 428.00 2.8K
10:48 428.00 428.00 427.85 427.85 11.3K
10:49 427.90 427.90 427.80 427.90 1.7K
10:50 427.85 427.90 427.79 427.79 6.3K
10:51 427.85 427.85 427.66 427.66 75.6K
10:52 427.75 427.75 427.65 427.65 2.6K
10:53 427.75 427.85 427.67 427.85 15.6K
10:54 427.80 427.95 427.80 427.95 1.7K
10:55 428.00 428.10 427.90 428.10 3.9K
10:56 428.00 428.10 428.00 428.05 3.4K
10:57 428.15 428.20 428.00 428.15 4.5K
10:58 428.15 428.15 427.95 427.95 9.9K
10:59 427.85 427.95 427.80 427.85 16.7K
11:00 427.90 427.90 427.79 427.85 28.5K
11:01 427.95 428.20 427.95 427.98 6.3K
11:02 427.95 427.95 427.94 427.94 4.0K
11:03 427.95 428.05 427.95 428.00 19.0K
11:04 427.93 427.95 427.88 427.95 4.3K
11:05 427.85 427.85 427.75 427.80 4.8K
11:06 427.75 427.75 427.65 427.65 6.9K
11:07 427.65 427.70 427.60 427.60 2.1K
11:08 427.50 427.60 427.45 427.46 9.5K
11:09 427.60 427.60 427.55 427.55 7.8K
11:10 427.65 427.85 427.65 427.85 4.9K
11:11 427.80 427.90 427.80 427.90 0.3K
11:12 427.90 427.95 427.80 427.81 13.6K
11:13 427.75 427.75 427.65 427.69 18.8K
11:14 427.69 427.85 427.65 427.85 3.7K
11:15 427.85 427.85 427.75 427.85 18.7K
11:16 427.80 427.80 427.70 427.70 7.2K
11:17 427.77 428.05 427.70 428.00 41.9K
11:18 428.00 428.55 428.00 428.40 80.3K
11:19 428.40 429.00 428.35 429.00 48.8K
11:20 429.10 429.20 428.85 429.00 146.6K
11:21 428.90 429.00 428.85 428.95 12.4K
11:22 428.85 429.15 428.80 429.05 14.2K
11:23 428.80 428.90 428.80 428.90 4.4K
11:24 428.75 428.78 428.65 428.78 12.2K
11:25 428.81 428.95 428.81 428.90 4.2K
11:26 428.95 429.05 428.85 429.05 2.7K
11:27 428.95 429.05 428.90 428.95 11.6K
11:28 428.95 428.95 428.80 428.80 3.1K
11:29 428.65 428.75 428.65 428.70 6.1K
11:30 428.75 428.78 428.45 428.50 4.5K
11:31 428.45 428.45 428.30 428.35 7.7K
11:32 428.50 428.50 428.35 428.40 10.2K
11:33 428.40 428.55 428.40 428.40 6.1K
11:34 428.40 428.55 428.40 428.45 8.5K
11:35 428.40 428.40 428.26 428.26 5.2K
11:36 428.40 428.40 428.25 428.40 3.5K
11:37 428.30 428.40 428.15 428.15 7.4K
11:38 428.15 428.30 428.15 428.25 1.0K
11:39 428.27 428.30 428.15 428.25 8.3K
11:40 428.30 428.30 428.19 428.30 49.7K
11:41 428.25 428.55 428.25 428.50 13.8K
11:42 428.55 428.68 428.40 428.68 20.1K
11:43 428.70 428.80 428.65 428.80 9.3K
11:44 428.80 428.80 428.59 428.65 7.8K
11:45 428.60 428.66 428.55 428.59 3.1K
11:46 428.50 428.55 428.25 428.30 21.1K
11:47 428.21 428.45 428.20 428.45 7.9K
11:48 428.45 428.65 428.40 428.65 186.5K
11:49 428.65 428.65 428.50 428.55 35.0K
11:50 428.55 428.65 428.55 428.60 3.7K
11:51 428.65 428.65 428.50 428.50 7.7K
11:52 428.65 428.78 428.65 428.78 35.3K
11:53 428.80 428.85 428.75 428.85 91.1K
11:54 428.95 429.05 428.90 429.03 226.2K
11:55 429.00 429.10 428.95 429.05 12.5K
11:56 429.10 429.20 429.10 429.20 2.4K
11:57 429.20 429.20 428.95 429.00 7.1K
11:58 428.95 429.05 428.95 429.00 3.5K
11:59 429.05 429.05 428.95 429.00 526.6K
12:00 428.95 428.95 428.55 428.75 54.7K
12:01 428.85 429.10 428.80 429.10 65.9K
12:02 429.10 429.10 428.90 429.05 13.3K
12:03 428.96 429.00 428.95 428.95 5.4K
12:04 428.90 428.90 428.75 428.90 23.2K
12:05 428.89 429.00 428.89 428.91 0.1K
12:06 428.95 428.98 428.65 428.70 6.9K
12:07 428.80 429.00 428.80 428.90 8.1K
12:08 428.75 428.90 428.70 428.70 6.3K
12:09 428.75 428.90 428.75 428.90 5.6K
12:10 428.85 428.85 428.85 428.85 0.0K
12:11 428.95 429.00 428.80 428.80 20.2K
12:12 428.80 428.85 428.75 428.85 3.7K
12:13 428.75 428.85 428.70 428.83 5.2K
12:14 428.85 428.90 428.72 428.72 5.2K
12:15 428.73 428.75 428.50 428.50 4.7K
12:16 428.55 428.65 428.55 428.59 1.9K
12:17 428.50 428.55 428.25 428.25 2.7K
12:18 428.40 428.60 428.40 428.50 1.1K
12:19 428.60 428.75 428.60 428.63 11.8K
12:20 428.70 428.70 428.50 428.64 12.6K
12:21 428.55 428.70 428.45 428.70 4.1K
12:22 428.70 428.80 428.70 428.75 2.2K
12:23 428.65 428.80 428.65 428.80 2.9K
12:24 428.80 428.80 428.60 428.60 16.0K
12:25 428.60 428.60 428.45 428.45 6.2K
12:26 428.40 428.55 428.35 428.35 55.7K
12:27 428.45 428.45 428.30 428.40 3.3K
12:28 428.30 428.32 428.15 428.15 3.7K
12:29 428.35 428.35 428.25 428.25 30.7K
12:30 428.35 428.35 428.20 428.35 4.3K
12:31 428.35 428.35 428.35 428.35 0.1K
12:32 428.35 428.35 428.20 428.30 10.2K
12:33 428.35 428.35 428.20 428.30 2.8K
12:34 428.20 428.25 428.10 428.10 3.4K
12:35 428.05 428.15 427.90 427.94 58.9K
12:36 427.90 427.90 427.80 427.85 5.4K
12:37 427.82 427.90 427.75 427.85 6.2K
12:38 427.90 427.95 427.80 427.90 11.1K
12:39 427.80 427.80 427.80 427.80 0.1K
12:40 427.80 427.95 427.80 427.90 1.7K
12:41 427.90 427.90 427.80 427.85 4.3K
12:42 427.80 427.80 427.64 427.64 3.7K
12:43 427.60 427.75 427.60 427.65 1.1K
12:44 427.70 427.70 427.57 427.57 4.1K
12:45 427.60 427.60 427.57 427.57 1.4K
12:46 427.60 427.60 427.50 427.60 4.0K
12:47 427.60 427.85 427.52 427.85 7.3K
12:48 427.85 427.95 427.70 427.75 7.4K
12:49 427.65 427.80 427.65 427.80 1.4K
12:50 427.85 427.90 427.76 427.85 4.8K
12:51 427.80 427.90 427.80 427.90 9.2K
12:52 428.10 428.10 427.85 428.05 1.9K
12:53 428.00 428.05 427.85 428.00 2.3K
12:54 427.99 428.05 427.99 428.05 4.4K
12:55 428.05 428.05 428.05 428.05 4.1K
12:56 427.97 428.00 427.90 427.90 3.5K
12:57 427.90 428.05 427.90 428.00 0.5K
12:58 428.05 428.08 428.05 428.08 1.9K
12:59 428.10 428.20 428.10 428.15 1.9K
13:00 428.15 428.35 428.15 428.25 4.8K
13:01 428.35 428.40 428.25 428.40 1.2K
13:02 428.45 428.45 428.42 428.45 5.8K
13:03 428.45 428.47 428.40 428.40 5.5K
13:04 428.45 428.45 428.40 428.40 1.8K
13:05 428.45 428.45 428.35 428.35 0.8K
13:06 428.45 428.50 428.40 428.50 1.4K
13:07 428.50 428.55 428.50 428.50 3.2K
13:08 428.50 428.50 428.45 428.45 5.0K
13:09 428.40 429.10 428.40 429.10 15.8K
13:10 429.05 429.05 428.81 428.81 46.6K
13:11 428.90 429.15 428.90 429.02 21.4K
13:12 429.10 429.20 429.00 429.20 3.4K
13:13 429.22 429.23 429.05 429.05 17.8K
13:14 429.15 429.20 429.05 429.15 1.0K
13:15 429.20 429.20 429.10 429.10 6.9K
13:16 429.20 429.45 429.13 429.19 35.0K
13:17 429.20 429.35 429.20 429.25 5.1K
13:18 429.40 429.60 429.40 429.50 39.6K
13:19 429.50 429.64 429.50 429.64 4.8K
13:20 429.70 429.70 429.50 429.50 7.8K
13:21 429.55 429.55 429.45 429.55 9.8K
13:22 429.60 429.75 429.55 429.75 12.5K
13:23 429.85 429.90 429.60 429.60 20.6K
13:24 429.75 429.75 429.55 429.55 1.1K
13:25 429.55 429.79 429.55 429.79 1.4K
13:26 429.85 429.90 429.75 429.75 14.5K
13:27 429.70 429.83 429.70 429.80 8.5K
13:28 429.85 429.90 429.75 429.84 11.7K
13:29 429.90 429.90 429.80 429.84 8.4K
13:30 429.90 429.90 429.75 429.75 6.1K
13:31 429.80 429.80 429.70 429.80 3.3K
13:32 429.80 429.80 429.55 429.63 11.7K
13:33 429.62 429.65 429.50 429.65 4.4K
13:34 429.75 429.80 429.75 429.80 1.8K
13:35 429.75 429.80 429.55 429.65 16.2K
13:36 429.55 429.59 429.50 429.50 2.1K
13:37 429.40 429.40 429.25 429.40 1.7K
13:38 429.30 429.40 429.25 429.35 4.0K
13:39 429.35 429.35 429.25 429.35 0.2K
13:40 429.35 429.40 429.25 429.25 18.7K
13:41 429.20 429.35 429.20 429.35 1.1K
13:42 429.35 429.50 429.30 429.50 8.3K
13:43 429.45 429.45 429.35 429.35 5.8K
13:44 429.40 429.45 429.35 429.40 7.7K
13:45 429.50 429.50 429.35 429.45 8.7K
13:46 429.45 429.50 429.45 429.45 15.1K
13:47 429.35 429.60 429.35 429.50 10.3K
13:48 429.50 429.50 429.40 429.49 3.3K
13:49 429.40 429.70 429.40 429.64 4.8K
13:50 429.60 429.70 429.49 429.49 7.9K
13:51 429.50 429.55 429.45 429.49 2.9K
13:52 429.50 429.50 429.30 429.50 6.2K
13:53 429.60 429.65 429.55 429.55 9.5K
13:54 429.61 429.64 429.55 429.55 11.7K
13:55 429.55 429.60 429.50 429.55 25.1K
13:56 429.60 429.60 429.45 429.49 6.9K
13:57 429.55 429.65 429.55 429.65 6.9K
13:58 429.55 429.70 429.55 429.70 19.8K
13:59 429.65 429.80 429.65 429.80 0.3K
14:00 429.55 429.60 429.40 429.45 34.6K
14:01 429.44 429.60 429.40 429.50 11.2K
14:02 429.60 429.60 429.55 429.55 0.9K
14:03 429.59 429.60 429.40 429.55 29.0K
14:04 429.55 429.65 429.50 429.55 9.4K
14:05 429.50 429.60 429.40 429.50 16.4K
14:06 429.60 429.60 429.40 429.40 32.6K
14:07 429.35 429.35 429.25 429.35 9.2K
14:08 429.30 429.45 429.30 429.45 12.9K
14:09 429.55 429.65 429.50 429.65 21.8K
14:10 429.65 429.70 429.55 429.65 36.9K
14:11 429.75 429.75 429.65 429.65 6.8K
14:12 429.65 429.70 429.59 429.60 21.1K
14:13 429.56 429.65 429.50 429.65 7.5K
14:14 429.55 429.55 429.45 429.45 4.8K
14:15 429.55 429.55 429.40 429.40 46.5K
14:16 429.40 429.50 429.39 429.40 6.4K
14:17 429.50 429.50 429.30 429.50 12.5K
14:18 429.45 429.60 429.45 429.55 15.3K
14:19 429.45 429.60 429.45 429.55 31.9K
14:20 429.65 429.65 429.25 429.25 26.5K
14:21 429.35 429.35 429.20 429.20 1.6K
14:22 429.35 429.40 429.30 429.30 4.1K
14:23 429.25 429.35 429.15 429.30 25.7K
14:24 429.30 429.40 429.25 429.40 7.4K
14:25 429.30 429.40 429.20 429.25 35.1K
14:26 429.15 429.30 429.10 429.15 11.6K
14:27 429.15 429.25 429.10 429.15 29.0K
14:28 429.20 429.70 429.20 429.55 35.8K
14:29 429.65 429.70 429.35 429.40 33.0K
14:30 429.60 429.80 429.15 429.75 131.1K
14:31 429.90 430.00 429.45 429.45 287.9K
14:32 429.60 429.80 429.30 429.55 93.1K
14:33 429.65 430.00 429.60 430.00 250.8K
14:34 430.00 430.35 429.90 430.15 108.8K
14:35 430.20 430.70 430.20 430.70 29.9K
14:36 430.61 431.05 430.61 431.01 47.0K
14:37 430.90 431.25 430.75 431.20 460.7K
14:38 431.09 431.20 430.85 430.95 39.2K
14:39 430.80 430.95 430.80 430.95 20.6K
14:40 430.80 431.15 430.80 431.10 30.6K
14:41 431.15 431.55 431.15 431.50 19.1K
14:42 431.52 431.65 431.20 431.40 21.4K
14:43 431.55 431.55 431.20 431.25 25.0K
14:44 431.20 431.20 430.75 430.90 37.8K
14:45 431.00 431.15 430.95 431.15 13.4K
14:46 431.30 431.30 431.05 431.10 40.7K
14:47 431.10 431.20 430.95 431.20 34.6K
14:48 431.23 431.35 431.15 431.30 13.7K
14:49 431.30 431.65 431.20 431.55 20.9K
14:50 431.54 431.60 431.25 431.40 70.0K
14:51 431.40 431.50 431.31 431.40 14.9K
14:52 431.40 431.60 431.30 431.35 19.6K
14:53 431.45 431.60 431.15 431.35 13.1K
14:54 431.45 431.80 431.25 431.65 25.1K
14:55 431.65 432.15 431.65 431.80 139.0K
14:56 431.85 431.95 431.55 431.90 37.7K
14:57 432.00 432.05 431.80 432.00 41.2K
14:58 432.02 432.30 431.95 432.30 50.8K
14:59 432.40 432.65 432.40 432.65 11.3K
15:00 432.80 432.95 432.60 432.65 44.0K
15:01 432.60 432.70 432.20 432.30 53.6K
15:02 432.35 432.40 431.90 432.10 116.8K
15:03 432.20 432.25 432.05 432.25 58.5K
15:04 432.25 432.40 432.20 432.20 47.3K
15:05 432.25 432.70 432.25 432.70 96.4K
15:06 432.70 432.70 432.25 432.50 48.7K
15:07 432.65 432.68 432.45 432.68 51.7K
15:08 432.55 432.70 432.45 432.55 25.1K
15:09 432.60 432.70 432.50 432.50 10.0K
15:10 432.60 433.00 432.60 433.00 49.8K
15:11 433.00 433.00 432.70 432.75 21.4K
15:12 432.80 433.06 432.75 433.00 50.9K
15:13 432.95 433.05 432.45 432.55 53.7K
15:14 432.55 432.65 432.45 432.45 40.1K
15:15 432.40 432.42 432.25 432.25 60.5K
15:16 432.35 432.40 432.15 432.38 16.6K
15:17 432.65 432.95 432.60 432.90 21.2K
15:18 432.90 433.30 432.90 433.25 18.5K
15:19 433.40 433.50 433.25 433.30 85.9K
15:20 433.30 433.40 433.10 433.30 25.4K
15:21 433.35 433.50 433.15 433.25 32.8K
15:22 433.25 433.25 433.10 433.10 17.2K
15:23 433.15 433.30 433.10 433.18 15.5K
15:24 433.35 433.35 433.15 433.30 36.9K
15:25 433.25 433.45 432.95 433.10 44.7K
15:26 433.00 433.25 432.95 433.20 18.6K
15:27 433.30 433.30 433.10 433.10 17.4K
15:28 433.25 433.35 433.15 433.15 49.8K
15:29 433.25 434.50 433.05 433.70 865.3K
15:30 433.70 434.15 433.70 433.70 162.0K
15:31 433.80 434.10 433.75 434.05 146.6K
15:32 434.05 434.10 433.85 433.95 36.9K
15:33 433.95 434.10 433.60 433.60 26.9K
15:34 433.65 433.70 433.50 433.55 21.3K
15:35 433.40 433.70 433.20 433.20 47.2K
15:36 433.25 433.50 433.25 433.45 23.9K
15:37 433.49 433.60 433.24 433.34 27.2K
15:38 433.30 433.35 433.10 433.10 34.4K
15:39 433.15 433.30 433.00 433.20 79.5K
15:40 433.30 433.50 433.25 433.25 26.4K
15:41 433.20 433.35 432.95 433.00 48.6K
15:42 432.90 433.15 432.90 433.15 32.7K
15:43 433.25 433.60 433.10 433.60 29.7K
15:44 433.60 433.70 433.35 433.35 34.9K
15:45 433.35 433.35 433.15 433.30 89.2K
15:46 433.35 433.83 433.29 433.83 43.0K
15:47 433.75 433.80 433.60 433.75 44.2K
15:48 433.70 433.80 433.68 433.80 561.1K
15:49 433.70 433.70 433.50 433.65 27.6K
15:50 433.60 433.60 433.35 433.35 44.3K
15:51 433.45 433.45 433.25 433.30 10.7K
15:52 433.35 433.55 433.20 433.50 127.1K
15:53 433.40 433.55 433.25 433.25 63.5K
15:54 433.25 433.35 433.25 433.35 38.1K
15:55 433.30 433.45 433.25 433.40 112.1K
15:56 433.40 434.07 433.09 433.15 61.0K
15:57 433.15 433.35 433.10 433.20 210.1K
15:58 433.25 433.30 433.20 433.20 82.0K
15:59 433.20 433.35 433.10 433.10 41.7K
16:00 433.00 433.40 433.00 433.28 1,218.9K
16:01 433.20 433.30 433.10 433.25 30.0K
16:02 433.15 433.35 433.15 433.35 57.2K
16:03 433.25 433.45 433.20 433.30 92.1K
16:04 433.35 433.45 433.20 433.38 95.0K
16:05 433.35 433.65 433.35 433.50 60.1K
16:06 433.45 433.74 433.45 433.74 50.5K
16:07 433.80 433.80 433.60 433.60 40.5K
16:08 433.50 433.50 433.30 433.30 110.6K
16:09 433.30 433.35 433.27 433.35 61.6K
16:10 433.35 433.45 433.35 433.45 85.9K
16:11 433.45 433.60 433.45 433.50 24.4K
16:12 433.50 433.70 433.50 433.60 57.8K
16:13 433.65 433.65 433.50 433.60 96.8K
16:14 433.55 433.55 432.90 432.90 79.5K
16:15 433.00 433.00 432.60 432.60 29.6K
16:16 432.60 432.60 432.25 432.28 30.4K
16:17 432.25 432.40 432.20 432.20 62.3K
16:18 432.15 432.25 432.14 432.25 39.9K
16:19 432.20 432.25 432.00 432.10 28.2K
16:20 432.10 432.15 432.00 432.10 65.2K
16:21 432.00 432.19 431.91 432.19 60.8K
16:22 432.25 432.75 432.20 432.70 90.5K
16:23 432.70 432.85 432.65 432.75 25.7K
16:24 432.85 432.85 432.60 432.70 47.3K
16:25 432.69 432.69 432.30 432.30 302.6K
16:26 432.55 432.60 432.45 432.47 31.6K
16:27 432.40 432.40 432.30 432.30 12.2K
16:28 432.40 432.45 432.35 432.35 44.0K
16:29 432.30 432.50 432.30 432.50 25.7K
16:35 431.80 431.80 431.80 431.80 8,038.7K
날짜 시가 고가 저가 종가 거래량
2025-09-26 440.15 446.15 439.40 445.50 21.8M
2025-09-25 436.65 440.65 435.85 440.15 16.0M
2025-09-24 431.00 439.25 427.75 438.35 25.8M
2025-09-23 425.80 434.60 424.40 431.80 24.8M
2025-09-22 421.15 425.25 419.55 424.50 16.6M
2025-09-19 426.85 427.50 420.55 420.55 57.0M
2025-09-18 419.75 426.20 418.30 425.60 22.1M
2025-09-17 421.80 422.00 416.40 419.05 17.4M
2025-09-16 420.95 421.80 415.75 421.80 22.5M
2025-09-15 421.10 423.40 416.70 419.05 104.0M
2025-09-12 420.30 426.10 419.10 420.55 25.5M
2025-09-11 427.15 430.60 422.65 424.95 15.1M
2025-09-10 419.95 425.85 419.10 423.75 20.3M
2025-09-09 418.20 426.50 417.60 422.90 18.5M
2025-09-08 420.35 423.05 413.95 417.55 16.2M
2025-09-05 424.10 426.80 414.15 415.65 23.6M
2025-09-04 425.00 427.60 422.90 426.90 17.3M
2025-09-03 438.10 439.85 426.50 427.35 28.4M
2025-09-02 432.50 435.90 430.40 434.20 25.8M
2025-09-01 432.75 433.70 430.50 431.05 10.7M
2025-08-29 434.80 437.45 432.10 432.10 25.4M
2025-08-28 429.75 431.00 426.20 429.10 20.8M
2025-08-27 426.55 432.50 425.75 429.05 22.3M
2025-08-26 429.20 429.90 423.05 424.35 36.8M
2025-08-22 421.50 427.25 420.50 423.45 17.5M
2025-08-21 420.70 422.00 417.85 419.50 11.4M
2025-08-20 418.05 421.20 414.15 418.90 25.3M
2025-08-19 418.95 422.00 416.95 420.50 14.1M
2025-08-18 421.70 421.85 415.55 419.45 35.4M
2025-08-15 418.30 423.10 416.40 421.40 31.9M
2025-08-14 414.50 415.65 409.50 414.05 35.7M
2025-08-13 421.25 422.00 416.80 418.35 27.3M
2025-08-12 422.95 425.55 419.95 424.05 25.0M
2025-08-11 422.90 426.50 419.55 423.50 14.4M
2025-08-08 423.75 425.85 420.70 423.20 45.1M
2025-08-07 425.05 430.65 423.95 425.75 46.7M
2025-08-06 420.00 433.65 418.40 430.35 42.5M
2025-08-05 411.35 419.35 407.95 417.45 50.1M
2025-08-04 403.05 407.55 401.05 406.05 72.6M
2025-08-01 405.00 406.70 397.25 398.70 16.5M
2025-07-31 403.55 408.20 401.80 404.75 22.5M
2025-07-30 409.95 410.45 403.80 405.30 21.3M
2025-07-29 407.35 409.90 404.30 405.65 21.3M
2025-07-28 401.30 407.30 400.80 406.60 20.0M
2025-07-25 397.80 400.50 393.35 397.80 51.0M
2025-07-24 405.00 407.80 397.30 397.75 26.9M
2025-07-23 404.35 408.35 403.75 404.55 29.0M
2025-07-22 398.75 404.95 398.70 402.70 50.8M
2025-07-21 400.55 403.40 397.65 400.95 75.8M
2025-07-18 401.75 405.60 399.65 399.90 33.6M
2025-07-17 396.80 398.35 394.15 397.25 18.6M
2025-07-16 397.10 402.20 395.30 396.00 40.5M
2025-07-15 396.40 399.80 395.75 397.80 60.6M
2025-07-14 402.25 403.35 396.00 397.20 51.8M
2025-07-11 392.45 403.00 390.55 402.05 45.9M
2025-07-10 385.45 390.80 381.90 388.75 24.8M
2025-07-09 385.00 388.95 384.50 384.50 31.3M
2025-07-08 371.70 384.55 371.55 383.70 34.0M
2025-07-07 377.75 379.00 370.90 371.75 21.7M
2025-07-04 376.05 379.90 376.05 379.25 13.8M
2025-07-03 383.75 383.75 378.15 378.75 22.3M
2025-07-02 371.25 382.90 370.65 379.40 41.8M
2025-07-01 364.30 369.10 363.00 368.25 23.4M
2025-06-30 369.70 370.00 364.55 365.70 31.2M
2025-06-27 368.80 371.65 367.45 370.40 25.9M
2025-06-26 367.10 370.75 362.20 369.15 34.9M
2025-06-25 366.40 371.40 362.25 364.40 56.0M
2025-06-24 364.50 371.35 362.10 367.95 119.4M
2025-06-23 391.00 392.35 386.00 386.40 27.1M
2025-06-20 388.00 391.45 383.95 384.70 86.8M
2025-06-19 390.20 393.45 389.75 392.95 20.5M
2025-06-18 390.50 392.45 384.45 386.50 33.2M
2025-06-17 384.55 391.35 383.00 389.05 28.6M
2025-06-16 392.40 393.80 379.05 382.70 49.1M
2025-06-13 390.25 395.20 383.85 386.35 53.4M
2025-06-12 377.85 381.75 376.55 380.70 31.7M
2025-06-11 372.35 377.00 370.35 373.60 105.4M
2025-06-10 364.90 374.10 364.90 373.80 40.1M
2025-06-09 360.85 363.70 359.15 362.20 57.3M
2025-06-06 358.05 361.45 357.50 361.45 43.5M
2025-06-05 356.05 361.40 355.55 357.90 31.7M
2025-06-04 365.15 365.15 357.90 358.55 39.4M
2025-06-03 363.00 365.65 358.45 365.40 43.8M
2025-06-02 360.30 365.60 359.75 363.10 59.1M
2025-05-30 360.00 361.80 357.15 359.75 72.5M
2025-05-29 361.10 363.50 356.60 358.00 101.8M
2025-05-28 360.05 362.10 357.25 358.25 20.8M
2025-05-27 356.55 362.70 356.50 360.05 25.8M
2025-05-23 358.25 360.45 351.20 356.20 68.8M
2025-05-22 358.05 361.50 353.45 356.80 33.6M
2025-05-21 365.50 366.30 361.05 362.25 39.7M
2025-05-20 365.65 367.40 362.95 365.70 38.7M
2025-05-19 366.00 370.85 364.85 365.50 31.0M
2025-05-16 371.70 374.05 367.40 372.80 63.2M
2025-05-15 369.60 370.50 361.35 368.25 147.4M
2025-05-14 384.75 385.45 378.90 381.00 20.0M
2025-05-13 378.90 384.20 376.15 382.75 59.1M
2025-05-12 374.10 386.35 374.10 380.60 53.2M
2025-05-09 362.25 373.20 360.35 372.30 71.8M
2025-05-08 353.80 356.40 349.95 355.50 46.4M
2025-05-07 354.60 355.10 349.85 350.85 41.4M
2025-05-06 359.05 362.50 351.10 355.15 68.5M
2025-05-02 354.05 358.05 344.60 350.30 77.0M
2025-05-01 343.80 350.00 337.65 350.00 28.4M
2025-04-30 348.70 352.60 344.60 350.30 63.2M
2025-04-29 350.00 355.55 345.00 353.20 46.1M
2025-04-28 366.00 367.70 361.90 362.00 23.4M
2025-04-25 365.25 367.20 360.45 364.45 49.6M
2025-04-24 361.30 365.35 360.00 362.20 43.7M
2025-04-23 366.85 379.70 356.85 357.75 110.4M
2025-04-22 356.95 360.20 355.65 358.95 61.0M
2025-04-17 353.10 360.75 351.40 359.40 57.5M
2025-04-16 340.40 355.85 339.50 354.25 42.4M
2025-04-15 342.40 351.00 342.00 346.75 37.1M
2025-04-14 339.95 350.25 338.15 341.20 60.7M
2025-04-11 338.60 340.75 329.80 331.70 80.5M
2025-04-10 365.50 369.25 341.60 341.60 46.7M
2025-04-09 342.20 343.45 329.25 332.95 109.2M
2025-04-08 358.80 364.60 352.30 354.25 52.4M
2025-04-07 347.85 368.15 342.60 348.95 77.7M
2025-04-04 400.05 400.25 365.15 370.70 69.1M
2025-04-03 422.20 424.75 397.30 400.45 57.4M
2025-04-02 433.15 438.55 432.55 433.10 34.3M
2025-04-01 435.85 437.60 430.35 433.00 25.4M
2025-03-31 434.25 438.40 431.95 436.10 43.8M
2025-03-28 439.65 442.05 434.05 435.50 40.6M
2025-03-27 442.70 446.60 441.15 446.00 55.3M
2025-03-26 444.80 450.10 442.85 447.00 29.6M
2025-03-25 441.55 449.50 439.85 441.90 82.1M
2025-03-24 447.60 449.00 440.45 440.80 28.1M
2025-03-21 447.00 450.00 443.65 450.00 135.2M
2025-03-20 444.35 448.50 442.30 448.50 69.7M
2025-03-19 435.65 442.35 435.65 442.35 39.5M
2025-03-18 434.00 440.40 433.90 437.80 33.0M
2025-03-17 429.25 433.20 427.90 431.85 42.9M
2025-03-14 419.10 429.10 417.30 429.00 51.6M
2025-03-13 413.50 420.50 412.70 417.85 30.4M
2025-03-12 414.15 416.95 407.95 416.95 40.1M
2025-03-11 419.35 422.15 410.40 411.70 39.6M
2025-03-10 415.40 422.40 414.15 418.45 46.8M
2025-03-07 411.00 415.85 409.95 413.45 43.7M
2025-03-06 413.25 413.50 406.50 409.10 65.4M
2025-03-05 413.05 416.05 405.65 408.20 44.8M
2025-03-04 416.85 419.95 406.10 408.00 117.2M
2025-03-03 437.90 441.10 432.75 432.75 101.7M
2025-02-28 436.55 439.85 431.70 437.35 68.6M
2025-02-27 430.25 438.85 429.15 437.85 70.0M
2025-02-26 436.85 443.00 425.10 430.90 69.6M
2025-02-25 444.80 448.15 436.90 436.90 59.0M
2025-02-24 448.40 450.25 444.70 446.50 29.5M
2025-02-21 450.40 451.60 445.80 447.50 85.1M
2025-02-20 452.60 454.15 448.15 452.00 62.8M
2025-02-19 467.00 469.65 461.60 463.30 31.8M
2025-02-18 462.45 466.80 460.45 462.40 23.3M
2025-02-17 465.70 465.90 462.50 462.75 11.1M
2025-02-14 463.15 469.80 460.30 467.80 49.6M
2025-02-13 465.00 469.00 460.95 463.90 51.3M
2025-02-12 460.00 471.15 454.05 468.75 24.5M
2025-02-11 468.70 469.85 456.00 462.25 50.3M
2025-02-10 461.40 468.85 455.00 465.15 115.5M
2025-02-07 429.10 435.40 428.45 433.25 79.7M
2025-02-06 424.45 436.05 424.45 429.00 36.0M
2025-02-05 422.50 426.70 421.50 423.95 50.3M
2025-02-04 414.55 422.55 411.40 422.20 46.8M
2025-02-03 417.00 427.00 410.25 420.00 47.2M
2025-01-31 423.50 426.00 419.50 422.50 52.4M
2025-01-30 417.30 423.00 415.30 421.50 28.8M
2025-01-29 416.60 419.10 412.15 416.40 51.5M
2025-01-28 420.95 423.35 416.25 418.35 31.9M
2025-01-27 419.45 422.45 416.25 416.95 39.4M
2025-01-24 424.05 425.75 418.70 419.85 46.2M
2025-01-23 422.55 427.30 422.55 423.75 25.5M
2025-01-22 424.45 429.30 423.50 426.25 27.9M
2025-01-21 429.70 431.00 425.10 426.85 36.4M
2025-01-20 432.65 435.25 428.95 429.70 41.2M
2025-01-17 434.50 439.10 433.75 434.30 40.9M
2025-01-16 428.15 432.85 426.90 428.80 35.1M
2025-01-15 425.45 426.45 420.70 423.00 48.7M
2025-01-14 419.20 424.55 416.70 420.25 104.1M
2025-01-13 432.05 433.90 426.05 431.20 46.8M
2025-01-10 422.85 434.70 421.80 425.10 40.1M
2025-01-09 419.00 426.15 418.30 422.70 23.1M
2025-01-08 424.85 426.15 416.95 420.40 38.0M
2025-01-07 414.55 422.00 411.90 422.00 42.1M
2025-01-06 409.50 415.70 406.80 414.05 30.1M
2025-01-03 403.95 410.45 403.10 407.95 28.4M
2025-01-02 395.00 404.05 394.65 403.15 26.2M