Qiagen NV (QIA)

QIA
🏛️ 독일 →
37.62
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:01 39.16 39.16 39.15 39.16 0.0K
09:02 39.18 39.19 39.17 39.17 0.0K
09:03 39.18 39.18 39.18 39.18 0.0K
09:04 39.19 39.21 39.19 39.21 0.0K
09:05 39.22 39.22 39.21 39.22 0.0K
09:06 39.19 39.19 39.13 39.17 0.0K
09:07 39.18 39.19 39.18 39.19 0.0K
09:08 39.18 39.19 39.16 39.16 0.0K
09:09 39.15 39.17 39.13 39.17 0.0K
09:10 39.16 39.17 39.15 39.15 0.0K
09:11 39.15 39.15 39.13 39.13 0.0K
09:12 39.11 39.12 39.11 39.12 0.0K
09:13 39.12 39.15 39.12 39.15 0.0K
09:14 39.13 39.13 39.12 39.12 0.0K
09:15 39.13 39.18 39.13 39.18 0.0K
09:16 39.18 39.18 39.14 39.14 0.0K
09:17 39.14 39.15 39.14 39.15 0.0K
09:18 39.17 39.17 39.12 39.13 0.0K
09:19 39.12 39.12 39.10 39.10 0.0K
09:20 39.10 39.13 39.10 39.13 0.0K
09:21 39.15 39.15 39.12 39.13 0.0K
09:22 39.13 39.13 39.12 39.13 0.0K
09:23 39.12 39.13 39.12 39.12 0.0K
09:24 39.10 39.11 39.10 39.11 0.0K
09:25 39.10 39.10 39.10 39.10 0.0K
09:26 39.10 39.12 39.10 39.12 0.0K
09:27 39.12 39.12 39.11 39.12 0.0K
09:28 39.12 39.12 39.12 39.12 0.0K
09:29 39.13 39.13 39.13 39.13 0.0K
09:30 39.12 39.17 39.12 39.17 0.0K
09:31 39.17 39.18 39.17 39.18 0.0K
09:32 39.18 39.18 39.17 39.17 0.0K
09:33 39.16 39.17 39.16 39.17 0.0K
09:34 39.18 39.18 39.17 39.17 0.0K
09:35 39.18 39.19 39.18 39.19 0.0K
09:37 39.21 39.21 39.21 39.21 0.0K
09:38 39.20 39.21 39.20 39.21 0.0K
09:39 39.20 39.20 39.20 39.20 0.0K
09:40 39.19 39.20 39.19 39.20 0.0K
09:41 39.20 39.22 39.20 39.22 0.0K
09:42 39.21 39.21 39.21 39.21 0.0K
09:43 39.21 39.21 39.21 39.21 0.0K
09:44 39.19 39.20 39.19 39.20 0.0K
09:45 39.20 39.21 39.20 39.21 0.0K
09:46 39.22 39.22 39.22 39.22 0.0K
09:47 39.21 39.22 39.21 39.22 0.0K
09:48 39.22 39.22 39.22 39.22 0.0K
09:49 39.21 39.22 39.21 39.22 0.0K
09:50 39.22 39.25 39.22 39.24 0.0K
09:51 39.25 39.27 39.24 39.27 0.0K
09:52 39.26 39.27 39.26 39.27 0.0K
09:53 39.27 39.27 39.26 39.27 0.0K
09:54 39.28 39.29 39.28 39.29 0.0K
09:55 39.30 39.32 39.30 39.32 0.0K
09:57 39.32 39.32 39.27 39.28 0.0K
09:59 39.27 39.27 39.27 39.27 0.0K
10:00 39.26 39.29 39.26 39.29 0.0K
10:01 39.29 39.32 39.29 39.32 0.0K
10:02 39.32 39.32 39.32 39.32 0.0K
10:03 39.31 39.32 39.31 39.32 0.0K
10:04 39.32 39.34 39.32 39.33 0.0K
10:05 39.34 39.35 39.34 39.35 0.0K
10:06 39.35 39.36 39.32 39.33 0.0K
10:07 39.32 39.33 39.32 39.33 0.0K
10:08 39.33 39.33 39.33 39.33 0.0K
10:09 39.33 39.33 39.32 39.32 0.0K
10:10 39.32 39.32 39.31 39.31 0.0K
10:11 39.32 39.33 39.32 39.33 0.0K
10:12 39.32 39.32 39.32 39.32 0.0K
10:14 39.31 39.31 39.31 39.31 0.0K
10:15 39.31 39.32 39.31 39.32 0.0K
10:16 39.32 39.32 39.31 39.32 0.0K
10:17 39.31 39.32 39.31 39.32 0.0K
10:18 39.32 39.32 39.32 39.32 0.0K
10:19 39.32 39.32 39.31 39.31 0.0K
10:20 39.32 39.32 39.32 39.32 0.0K
10:21 39.32 39.32 39.31 39.31 0.0K
10:22 39.28 39.28 39.28 39.28 0.0K
10:23 39.29 39.30 39.29 39.30 0.0K
10:24 39.29 39.30 39.29 39.29 0.0K
10:25 39.28 39.28 39.28 39.28 0.0K
10:26 39.27 39.27 39.25 39.25 0.0K
10:28 39.26 39.26 39.26 39.26 0.0K
10:29 39.26 39.26 39.26 39.26 0.0K
10:30 39.28 39.28 39.28 39.28 0.0K
10:31 39.27 39.29 39.27 39.29 0.0K
10:32 39.28 39.28 39.28 39.28 0.0K
10:33 39.27 39.27 39.27 39.27 0.0K
10:34 39.28 39.28 39.28 39.28 0.0K
10:35 39.28 39.28 39.28 39.28 0.0K
10:36 39.29 39.30 39.29 39.29 0.0K
10:37 39.31 39.31 39.31 39.31 0.0K
10:38 39.31 39.31 39.30 39.30 0.0K
10:39 39.30 39.30 39.30 39.30 0.0K
10:41 39.31 39.31 39.31 39.31 0.0K
10:42 39.30 39.30 39.29 39.29 0.0K
10:43 39.30 39.30 39.29 39.29 0.0K
10:44 39.29 39.30 39.29 39.30 0.0K
10:45 39.31 39.31 39.31 39.31 0.0K
10:46 39.29 39.29 39.29 39.29 0.0K
10:47 39.30 39.30 39.29 39.30 0.0K
10:48 39.30 39.30 39.30 39.30 0.0K
10:49 39.29 39.30 39.29 39.30 0.0K
10:50 39.30 39.32 39.30 39.32 0.0K
10:51 39.33 39.33 39.29 39.30 0.0K
10:52 39.27 39.27 39.27 39.27 0.0K
10:53 39.28 39.28 39.28 39.28 0.0K
10:54 39.28 39.29 39.28 39.29 0.0K
10:55 39.28 39.28 39.27 39.27 0.0K
10:56 39.28 39.28 39.28 39.28 0.0K
10:57 39.28 39.29 39.28 39.28 0.0K
10:58 39.28 39.28 39.24 39.24 0.0K
10:59 39.25 39.27 39.25 39.27 0.0K
11:00 39.28 39.28 39.27 39.27 0.0K
11:02 39.28 39.28 39.28 39.28 0.0K
11:03 39.28 39.29 39.28 39.29 0.0K
11:04 39.29 39.30 39.29 39.29 0.0K
11:05 39.29 39.30 39.29 39.30 0.0K
11:06 39.30 39.30 39.29 39.29 0.0K
11:07 39.30 39.30 39.29 39.29 0.0K
11:08 39.30 39.30 39.29 39.30 0.0K
11:09 39.31 39.31 39.29 39.30 0.0K
11:10 39.30 39.30 39.29 39.29 0.0K
11:12 39.29 39.29 39.29 39.29 0.0K
11:13 39.28 39.28 39.28 39.28 0.0K
11:14 39.28 39.28 39.28 39.28 0.0K
11:15 39.27 39.27 39.27 39.27 0.0K
11:17 39.28 39.28 39.26 39.26 0.0K
11:18 39.25 39.25 39.25 39.25 0.0K
11:20 39.25 39.25 39.24 39.25 0.0K
11:21 39.24 39.24 39.24 39.24 0.0K
11:22 39.24 39.24 39.23 39.24 0.0K
11:24 39.25 39.25 39.25 39.25 0.0K
11:26 39.24 39.24 39.24 39.24 0.0K
11:27 39.24 39.26 39.24 39.26 0.0K
11:28 39.26 39.26 39.26 39.26 0.0K
11:30 39.27 39.27 39.27 39.27 0.0K
11:31 39.26 39.26 39.26 39.26 0.0K
11:32 39.25 39.25 39.24 39.24 0.0K
11:33 39.25 39.26 39.25 39.25 0.0K
11:34 39.26 39.27 39.26 39.27 0.0K
11:35 39.27 39.27 39.27 39.27 0.0K
11:36 39.27 39.27 39.26 39.26 0.0K
11:38 39.26 39.27 39.26 39.27 0.0K
11:39 39.26 39.26 39.26 39.26 0.0K
11:40 39.26 39.26 39.25 39.25 0.0K
11:45 39.26 39.27 39.26 39.26 0.0K
11:46 39.26 39.26 39.25 39.25 0.0K
11:49 39.25 39.25 39.25 39.25 0.0K
11:52 39.25 39.25 39.24 39.24 0.0K
11:55 39.24 39.24 39.23 39.23 0.0K
11:56 39.23 39.23 39.23 39.23 0.0K
11:57 39.23 39.24 39.23 39.24 0.0K
11:59 39.23 39.23 39.23 39.23 0.0K
12:00 39.23 39.24 39.22 39.23 0.0K
12:01 39.24 39.25 39.24 39.25 0.0K
12:02 39.24 39.24 39.24 39.24 0.0K
12:03 39.25 39.25 39.25 39.25 0.0K
12:05 39.25 39.26 39.25 39.26 0.0K
12:06 39.25 39.27 39.25 39.27 0.0K
12:07 39.27 39.29 39.27 39.29 0.0K
12:08 39.29 39.30 39.29 39.30 0.0K
12:09 39.30 39.30 39.30 39.30 0.0K
12:10 39.30 39.30 39.30 39.30 0.0K
12:14 39.31 39.31 39.31 39.31 0.0K
12:15 39.31 39.31 39.31 39.31 0.0K
12:16 39.32 39.32 39.31 39.31 0.0K
12:17 39.30 39.31 39.30 39.30 0.0K
12:18 39.31 39.31 39.31 39.31 0.0K
12:19 39.32 39.32 39.30 39.30 0.0K
12:21 39.31 39.31 39.31 39.31 0.0K
12:22 39.31 39.31 39.30 39.30 0.0K
12:25 39.31 39.31 39.31 39.31 0.0K
12:26 39.31 39.31 39.31 39.31 0.0K
12:27 39.31 39.31 39.30 39.31 0.0K
12:28 39.31 39.31 39.31 39.31 0.0K
12:29 39.31 39.32 39.31 39.32 0.0K
12:30 39.32 39.33 39.32 39.33 0.0K
12:31 39.33 39.34 39.33 39.33 0.0K
12:32 39.34 39.34 39.34 39.34 0.0K
12:34 39.33 39.33 39.33 39.33 0.0K
12:35 39.33 39.36 39.33 39.36 0.0K
12:36 39.36 39.37 39.36 39.37 0.0K
12:37 39.37 39.37 39.37 39.37 0.0K
12:38 39.35 39.36 39.35 39.36 0.0K
12:40 39.35 39.35 39.35 39.35 0.0K
12:41 39.34 39.34 39.33 39.33 0.0K
12:43 39.34 39.35 39.34 39.34 0.0K
12:46 39.34 39.34 39.34 39.34 0.0K
12:47 39.34 39.34 39.34 39.34 0.0K
12:48 39.33 39.33 39.33 39.33 0.0K
12:49 39.33 39.33 39.33 39.33 0.0K
12:50 39.33 39.33 39.33 39.33 0.0K
12:51 39.32 39.32 39.31 39.32 0.0K
12:52 39.31 39.32 39.31 39.32 0.0K
12:53 39.31 39.31 39.31 39.31 0.0K
12:54 39.31 39.31 39.31 39.31 0.0K
12:55 39.31 39.31 39.31 39.31 0.0K
12:56 39.28 39.28 39.27 39.27 0.0K
12:57 39.27 39.30 39.27 39.30 0.0K
12:59 39.30 39.31 39.30 39.31 0.0K
13:00 39.30 39.30 39.30 39.30 0.0K
13:02 39.32 39.32 39.31 39.31 0.0K
13:04 39.31 39.31 39.31 39.31 0.0K
13:05 39.31 39.31 39.31 39.31 0.0K
13:06 39.31 39.31 39.31 39.31 0.0K
13:07 39.30 39.31 39.30 39.31 0.0K
13:09 39.31 39.31 39.31 39.31 0.0K
13:10 39.31 39.31 39.30 39.30 0.0K
13:12 39.31 39.31 39.31 39.31 0.0K
13:15 39.32 39.32 39.32 39.32 0.0K
13:16 39.33 39.34 39.33 39.34 0.0K
13:17 39.33 39.34 39.33 39.34 0.0K
13:18 39.34 39.36 39.34 39.36 0.0K
13:19 39.35 39.35 39.35 39.35 0.0K
13:20 39.35 39.35 39.35 39.35 0.0K
13:21 39.36 39.36 39.35 39.36 0.0K
13:22 39.35 39.35 39.35 39.35 0.0K
13:23 39.35 39.35 39.33 39.33 0.0K
13:24 39.32 39.32 39.32 39.32 0.0K
13:25 39.33 39.33 39.32 39.32 0.0K
13:26 39.33 39.33 39.32 39.33 0.0K
13:27 39.32 39.34 39.32 39.34 0.0K
13:28 39.34 39.34 39.34 39.34 0.0K
13:29 39.34 39.35 39.34 39.34 0.0K
13:30 39.34 39.34 39.34 39.34 0.0K
13:31 39.34 39.35 39.34 39.35 0.0K
13:32 39.35 39.35 39.35 39.35 0.0K
13:33 39.34 39.34 39.34 39.34 0.0K
13:34 39.34 39.34 39.34 39.34 0.0K
13:35 39.34 39.34 39.34 39.34 0.0K
13:37 39.34 39.35 39.34 39.35 0.0K
13:38 39.34 39.34 39.34 39.34 0.0K
13:40 39.34 39.34 39.33 39.34 0.0K
13:41 39.34 39.34 39.34 39.34 0.0K
13:42 39.32 39.35 39.32 39.33 0.0K
13:43 39.33 39.33 39.32 39.32 0.0K
13:44 39.31 39.31 39.29 39.29 0.0K
13:45 39.29 39.29 39.29 39.29 0.0K
13:46 39.29 39.30 39.29 39.29 0.0K
13:48 39.30 39.30 39.29 39.29 0.0K
13:49 39.29 39.29 39.29 39.29 0.0K
13:54 39.31 39.31 39.30 39.30 0.0K
13:56 39.30 39.30 39.29 39.30 0.0K
13:57 39.30 39.30 39.29 39.30 0.0K
13:58 39.29 39.31 39.29 39.31 0.0K
13:59 39.31 39.31 39.28 39.28 0.0K
14:00 39.29 39.29 39.28 39.28 0.0K
14:02 39.26 39.26 39.26 39.26 0.0K
14:03 39.26 39.26 39.23 39.23 0.0K
14:04 39.24 39.25 39.23 39.25 0.0K
14:05 39.25 39.26 39.25 39.26 0.0K
14:06 39.25 39.26 39.25 39.26 0.0K
14:07 39.26 39.26 39.25 39.25 0.0K
14:08 39.24 39.25 39.24 39.25 0.0K
14:09 39.25 39.25 39.25 39.25 0.0K
14:10 39.25 39.25 39.25 39.25 0.0K
14:11 39.23 39.23 39.23 39.23 0.0K
14:12 39.23 39.23 39.23 39.23 0.0K
14:13 39.23 39.23 39.23 39.23 0.0K
14:14 39.23 39.23 39.23 39.23 0.0K
14:15 39.23 39.23 39.23 39.23 0.0K
14:16 39.24 39.24 39.24 39.24 0.0K
14:17 39.24 39.24 39.24 39.24 0.0K
14:18 39.24 39.24 39.24 39.24 0.0K
14:20 39.25 39.25 39.23 39.23 0.0K
14:21 39.23 39.24 39.23 39.24 0.0K
14:22 39.24 39.25 39.24 39.24 0.0K
14:23 39.24 39.24 39.24 39.24 0.0K
14:24 39.24 39.24 39.24 39.24 0.0K
14:25 39.24 39.24 39.24 39.24 0.0K
14:27 39.24 39.24 39.24 39.24 0.0K
14:29 39.23 39.23 39.23 39.23 0.0K
14:32 39.22 39.22 39.21 39.21 0.0K
14:33 39.21 39.21 39.21 39.21 0.0K
14:34 39.21 39.22 39.21 39.21 0.0K
14:35 39.21 39.21 39.20 39.20 0.0K
14:36 39.19 39.19 39.19 39.19 0.0K
14:37 39.19 39.20 39.19 39.20 0.0K
14:38 39.20 39.21 39.20 39.21 0.0K
14:39 39.22 39.22 39.22 39.22 0.0K
14:40 39.23 39.23 39.23 39.23 0.0K
14:41 39.23 39.24 39.23 39.24 0.0K
14:42 39.24 39.24 39.24 39.24 0.0K
14:43 39.26 39.27 39.26 39.27 0.0K
14:44 39.26 39.26 39.26 39.26 0.0K
14:45 39.26 39.27 39.26 39.27 0.0K
14:47 39.25 39.25 39.25 39.25 0.0K
14:50 39.24 39.25 39.23 39.25 0.0K
14:51 39.25 39.25 39.25 39.25 0.0K
14:52 39.24 39.25 39.24 39.25 0.0K
14:53 39.25 39.25 39.25 39.25 0.0K
14:55 39.25 39.25 39.25 39.25 0.0K
14:56 39.25 39.25 39.25 39.25 0.0K
14:57 39.25 39.26 39.25 39.26 0.0K
14:58 39.27 39.27 39.27 39.27 0.0K
15:00 39.26 39.28 39.26 39.28 0.0K
15:01 39.29 39.29 39.28 39.29 0.0K
15:02 39.28 39.28 39.28 39.28 0.0K
15:03 39.29 39.29 39.28 39.29 0.0K
15:04 39.31 39.32 39.31 39.32 0.0K
15:05 39.30 39.30 39.29 39.30 0.0K
15:06 39.30 39.30 39.29 39.29 0.0K
15:08 39.28 39.29 39.28 39.29 0.0K
15:09 39.28 39.28 39.28 39.28 0.0K
15:10 39.27 39.27 39.25 39.25 0.0K
15:11 39.25 39.25 39.24 39.24 0.0K
15:12 39.25 39.25 39.24 39.24 0.0K
15:13 39.24 39.24 39.22 39.22 0.0K
15:14 39.23 39.23 39.22 39.22 0.0K
15:15 39.22 39.22 39.22 39.22 0.0K
15:16 39.23 39.23 39.20 39.20 0.0K
15:17 39.20 39.20 39.20 39.20 0.0K
15:18 39.20 39.20 39.20 39.20 0.0K
15:19 39.20 39.20 39.20 39.20 0.0K
15:21 39.21 39.22 39.20 39.22 0.0K
15:22 39.21 39.21 39.21 39.21 0.0K
15:23 39.21 39.21 39.21 39.21 0.0K
15:24 39.22 39.22 39.21 39.21 0.0K
15:25 39.19 39.19 39.19 39.19 0.0K
15:26 39.19 39.19 39.16 39.16 0.0K
15:27 39.16 39.16 39.16 39.16 0.0K
15:28 39.16 39.16 39.15 39.15 0.0K
15:29 39.16 39.16 39.16 39.16 0.0K
15:30 39.15 39.15 39.10 39.11 0.0K
15:31 39.10 39.15 39.07 39.14 0.0K
15:32 39.16 39.24 39.15 39.22 0.0K
15:33 39.22 39.22 39.17 39.17 0.0K
15:34 39.21 39.21 39.17 39.19 0.0K
15:35 39.17 39.17 39.17 39.17 0.0K
15:36 39.16 39.16 39.14 39.16 0.0K
15:37 39.15 39.16 39.12 39.12 0.0K
15:38 39.12 39.15 39.11 39.15 0.0K
15:39 39.13 39.14 39.13 39.13 0.0K
15:40 39.14 39.14 39.13 39.13 0.0K
15:41 39.14 39.14 39.14 39.14 0.0K
15:42 39.13 39.13 39.09 39.09 0.0K
15:43 39.10 39.13 39.10 39.13 0.0K
15:44 39.14 39.14 39.14 39.14 0.0K
15:45 39.13 39.18 39.13 39.17 0.0K
15:46 39.17 39.19 39.17 39.19 0.0K
15:47 39.19 39.19 39.19 39.19 0.0K
15:48 39.19 39.19 39.18 39.18 0.0K
15:49 39.17 39.17 39.14 39.14 0.0K
15:50 39.13 39.14 39.08 39.08 0.0K
15:51 39.08 39.12 39.08 39.10 0.0K
15:52 39.09 39.10 39.06 39.06 0.0K
15:53 39.07 39.11 39.07 39.11 0.0K
15:54 39.11 39.11 39.09 39.09 0.0K
15:55 39.09 39.10 39.09 39.10 0.0K
15:56 39.10 39.12 39.10 39.12 0.0K
15:57 39.13 39.14 39.13 39.14 0.0K
15:59 39.14 39.15 39.14 39.14 0.0K
16:00 39.15 39.16 39.14 39.15 0.0K
16:01 39.14 39.14 39.13 39.13 0.0K
16:02 39.13 39.13 39.13 39.13 0.0K
16:03 39.14 39.14 39.14 39.14 0.0K
16:04 39.13 39.14 39.13 39.14 0.0K
16:05 39.14 39.14 39.12 39.13 0.0K
16:06 39.12 39.12 39.11 39.11 0.0K
16:07 39.12 39.12 39.11 39.11 0.0K
16:08 39.11 39.11 39.11 39.11 0.0K
16:09 39.09 39.09 39.09 39.09 0.0K
16:10 39.09 39.10 39.09 39.09 0.0K
16:12 39.08 39.09 39.07 39.07 0.0K
16:13 39.07 39.07 39.06 39.06 0.0K
16:14 39.06 39.06 39.06 39.06 0.0K
16:15 39.05 39.05 39.04 39.04 0.0K
16:16 39.03 39.03 39.03 39.03 0.0K
16:17 39.03 39.03 39.00 39.01 0.0K
16:18 39.01 39.02 39.01 39.02 0.0K
16:20 39.03 39.04 39.03 39.03 0.0K
16:21 39.02 39.02 39.02 39.02 0.0K
16:22 39.03 39.04 39.03 39.04 0.0K
16:23 39.04 39.04 39.02 39.02 0.0K
16:24 39.02 39.02 39.02 39.02 0.0K
16:25 39.02 39.02 39.01 39.01 0.0K
16:26 39.00 39.00 39.00 39.00 0.0K
16:27 38.99 39.02 38.99 39.02 0.0K
16:28 39.04 39.04 39.02 39.02 0.0K
16:29 39.02 39.02 39.01 39.01 0.0K
16:30 39.02 39.04 39.02 39.04 0.0K
16:31 39.04 39.06 39.04 39.06 0.0K
16:33 39.02 39.05 39.02 39.05 0.0K
16:34 39.05 39.05 39.05 39.05 0.0K
16:35 39.04 39.04 39.04 39.04 0.0K
16:36 39.04 39.04 39.04 39.04 0.0K
16:37 39.04 39.05 39.04 39.05 0.0K
16:38 39.05 39.05 39.04 39.04 0.0K
16:39 39.03 39.03 39.03 39.03 0.0K
16:40 39.02 39.02 39.02 39.02 0.0K
16:41 39.02 39.02 39.02 39.02 0.0K
16:42 39.02 39.02 39.02 39.02 0.0K
16:43 39.01 39.01 39.01 39.01 0.0K
16:44 39.00 39.00 39.00 39.00 0.0K
16:45 39.00 39.01 38.99 39.01 0.0K
16:47 39.01 39.01 39.00 39.00 0.0K
16:48 38.98 38.98 38.98 38.98 0.0K
16:49 38.98 38.98 38.98 38.98 0.0K
16:50 38.99 38.99 38.97 38.97 0.0K
16:51 38.97 38.97 38.96 38.96 0.0K
16:52 38.97 39.03 38.97 39.03 0.0K
16:53 39.03 39.03 39.02 39.02 0.0K
16:54 39.02 39.03 39.02 39.03 0.0K
16:55 39.02 39.02 39.02 39.02 0.0K
16:57 39.03 39.04 39.03 39.04 0.0K
16:58 39.02 39.02 39.01 39.01 0.0K
16:59 39.02 39.02 39.01 39.02 0.0K
17:00 39.03 39.04 39.03 39.03 0.0K
17:01 39.04 39.04 39.03 39.03 0.0K
17:02 39.03 39.03 39.03 39.03 0.0K
17:03 39.03 39.03 39.02 39.02 0.0K
17:04 39.03 39.03 39.02 39.03 0.0K
17:05 39.03 39.03 39.02 39.03 0.0K
17:07 39.03 39.04 39.03 39.04 0.0K
17:08 39.03 39.04 39.03 39.04 0.0K
17:09 39.04 39.05 39.04 39.05 0.0K
17:10 39.03 39.04 39.03 39.04 0.0K
17:11 39.03 39.03 39.01 39.01 0.0K
17:12 39.01 39.02 39.01 39.02 0.0K
17:13 39.01 39.01 39.01 39.01 0.0K
17:14 39.01 39.01 39.01 39.01 0.0K
17:15 39.00 39.00 38.98 38.99 0.0K
17:16 38.99 38.99 38.98 38.99 0.0K
17:17 38.99 39.00 38.99 39.00 0.0K
17:18 38.99 39.00 38.99 38.99 0.0K
17:19 39.00 39.00 39.00 39.00 0.0K
17:20 39.00 39.01 39.00 39.01 0.0K
17:21 39.01 39.02 39.01 39.02 0.0K
17:22 39.02 39.02 39.01 39.01 0.0K
17:23 39.01 39.01 38.99 38.99 0.0K
17:24 38.98 38.99 38.98 38.99 0.0K
17:25 38.98 39.00 38.98 39.00 0.0K
17:26 38.99 38.99 38.97 38.97 0.0K
17:27 38.97 38.98 38.97 38.98 0.0K
17:28 38.98 38.98 38.98 38.98 0.0K
17:29 38.98 38.98 38.98 38.98 95.2K
17:30 38.96 38.96 38.96 38.96 0.6K
17:35 38.98 38.98 38.98 38.98 139.1K
날짜 시가 고가 저가 종가 거래량
2025-09-29 37.54 37.75 37.22 37.62 0.3M
2025-09-26 37.85 37.91 37.49 37.52 0.5M
2025-09-25 38.20 38.25 37.64 37.65 0.9M
2025-09-24 38.72 38.75 38.37 38.43 0.4M
2025-09-23 38.89 39.01 38.64 38.87 0.2M
2025-09-22 39.23 39.37 38.96 38.98 0.2M
2025-09-19 38.86 39.01 38.47 39.01 1.0M
2025-09-18 38.38 39.13 38.31 38.91 0.4M
2025-09-17 38.14 38.64 38.14 38.46 0.5M
2025-09-16 38.49 38.78 38.19 38.31 0.3M
2025-09-15 38.78 38.85 38.40 38.40 0.3M
2025-09-12 39.31 39.48 38.83 38.89 0.4M
2025-09-11 39.33 39.49 38.65 39.00 0.5M
2025-09-10 40.12 40.26 39.70 39.70 0.4M
2025-09-09 40.42 40.93 40.25 40.35 0.3M
2025-09-08 40.48 40.60 40.17 40.52 0.3M
2025-09-05 40.52 40.70 40.25 40.39 0.4M
2025-09-04 40.23 40.30 39.72 40.22 0.4M
2025-09-03 40.31 40.73 39.82 40.17 0.7M
2025-09-02 40.55 40.86 40.07 40.19 0.8M
2025-09-01 39.90 40.81 39.78 40.59 0.4M
2025-08-29 39.61 39.83 39.29 39.71 0.7M
2025-08-28 40.10 41.10 39.49 39.65 1.3M
2025-08-27 42.13 42.18 41.40 41.40 0.3M
2025-08-26 42.05 42.47 42.01 42.13 0.6M
2025-08-25 42.41 42.72 42.08 42.08 0.2M
2025-08-22 42.21 42.65 42.19 42.55 0.3M
2025-08-21 42.17 42.58 42.14 42.58 0.3M
2025-08-20 42.14 42.47 41.92 42.21 0.3M
2025-08-19 41.88 42.28 41.56 42.27 0.3M
2025-08-18 42.08 42.35 41.97 42.16 0.2M
2025-08-15 42.33 42.37 41.91 41.96 0.4M
2025-08-14 42.00 42.27 41.72 42.06 0.3M
2025-08-13 41.87 42.12 41.71 42.12 0.3M
2025-08-12 41.47 41.94 41.32 41.82 0.3M
2025-08-11 41.39 41.39 40.87 41.12 0.3M
2025-08-08 41.43 41.67 40.87 41.08 0.4M
2025-08-07 41.04 41.56 40.76 41.10 0.7M
2025-08-06 43.13 43.24 41.59 41.76 0.8M
2025-08-05 43.07 43.52 43.07 43.24 0.4M
2025-08-04 43.09 43.20 42.87 43.13 0.4M
2025-08-01 43.40 43.41 42.49 42.77 0.5M
2025-07-31 44.33 44.35 43.76 43.80 0.4M
2025-07-30 44.44 44.44 44.03 44.18 0.5M
2025-07-29 44.15 44.56 44.00 44.29 0.4M
2025-07-28 44.17 44.38 43.58 43.97 0.4M
2025-07-25 43.60 43.87 43.37 43.87 0.4M
2025-07-24 42.86 43.83 42.78 43.65 0.5M
2025-07-23 42.59 43.06 42.06 42.73 0.7M
2025-07-22 41.11 41.90 40.63 41.56 0.6M
2025-07-21 41.65 41.68 40.84 41.05 0.4M
2025-07-18 41.59 41.81 41.36 41.41 0.3M
2025-07-17 41.38 41.66 41.30 41.55 0.3M
2025-07-16 40.75 41.52 40.60 40.97 0.4M
2025-07-15 41.27 41.68 41.03 41.09 0.4M
2025-07-14 40.82 41.28 40.80 41.28 0.3M
2025-07-11 41.72 41.77 40.84 40.89 0.4M
2025-07-10 41.04 41.91 40.93 41.91 0.3M
2025-07-09 40.88 41.23 40.62 40.66 0.4M
2025-07-08 40.55 41.21 40.27 40.92 0.5M
2025-07-07 41.21 41.21 40.61 40.62 0.3M
2025-07-04 40.66 41.22 40.64 41.14 0.2M
2025-07-03 41.02 41.35 40.79 40.88 0.3M
2025-07-02 40.60 40.89 40.36 40.74 0.4M
2025-07-01 40.93 41.28 40.43 41.28 0.4M
2025-06-30 41.06 41.22 40.89 40.89 0.4M
2025-06-27 40.98 41.46 40.75 41.00 0.4M
2025-06-26 40.53 41.34 40.51 41.23 0.6M
2025-06-25 40.80 40.80 39.99 40.13 0.4M
2025-06-24 40.63 40.93 40.35 40.37 0.6M
2025-06-23 40.62 40.81 40.21 40.21 0.3M
2025-06-20 40.42 40.72 40.26 40.56 1.0M
2025-06-19 40.25 40.44 40.05 40.28 0.2M
2025-06-18 40.50 40.65 40.14 40.58 0.4M
2025-06-17 40.73 40.96 40.18 40.61 0.3M
2025-06-16 40.80 41.13 40.47 40.81 0.4M
2025-06-13 40.44 40.80 40.43 40.68 0.3M
2025-06-12 40.51 40.95 40.32 40.69 0.5M
2025-06-11 40.68 41.25 40.67 40.76 0.8M
2025-06-10 40.68 40.86 40.35 40.71 0.4M
2025-06-09 40.00 40.35 39.97 40.34 0.3M
2025-06-06 40.01 40.28 39.73 40.06 0.4M
2025-06-05 40.26 40.51 39.89 40.28 0.5M
2025-06-04 39.92 40.38 39.80 40.33 0.4M
2025-06-03 39.62 39.86 39.28 39.76 0.5M
2025-06-02 39.20 39.76 39.14 39.46 0.5M
2025-05-30 39.71 40.03 39.64 39.75 2.4M
2025-05-29 39.68 40.04 39.23 39.56 0.5M
2025-05-28 38.71 39.34 38.70 39.15 0.9M
2025-05-27 37.70 38.79 37.51 38.63 0.9M
2025-05-26 37.56 37.66 37.30 37.62 0.2M
2025-05-23 37.65 37.87 36.88 37.11 0.6M
2025-05-22 37.61 37.78 37.36 37.54 0.5M
2025-05-21 38.17 38.17 37.60 37.84 0.6M
2025-05-20 38.16 38.32 37.96 38.14 0.4M
2025-05-19 38.15 38.20 37.75 37.93 0.4M
2025-05-16 37.95 38.10 37.48 38.06 0.8M
2025-05-15 37.16 37.68 36.77 37.62 0.6M
2025-05-14 37.92 38.06 37.24 37.48 0.7M
2025-05-13 38.73 38.96 38.12 38.49 0.7M
2025-05-12 37.26 38.34 36.79 38.27 0.7M
2025-05-09 38.18 38.76 37.52 37.56 0.8M
2025-05-08 37.52 38.49 37.23 38.00 0.6M
2025-05-07 37.25 37.84 37.03 37.23 0.7M
2025-05-06 38.22 38.22 37.41 37.81 0.7M
2025-05-05 38.01 38.45 37.82 38.25 0.4M
2025-05-02 37.78 38.31 37.78 37.91 0.7M
2025-04-30 37.50 38.21 37.41 37.76 0.6M
2025-04-29 37.28 37.48 37.10 37.33 0.3M
2025-04-28 37.28 37.52 37.08 37.10 0.5M
2025-04-25 37.87 37.90 37.02 37.02 0.5M
2025-04-24 37.54 37.61 37.16 37.61 0.4M
2025-04-23 37.03 37.95 36.75 37.55 0.6M
2025-04-22 36.20 36.90 35.81 36.90 0.5M
2025-04-17 36.52 36.54 35.22 35.98 0.6M
2025-04-16 37.07 37.45 36.41 36.68 0.6M
2025-04-15 37.46 37.66 37.02 37.18 0.4M
2025-04-14 36.87 37.24 36.62 37.14 0.5M
2025-04-11 35.89 36.58 35.49 36.31 0.6M
2025-04-10 36.62 36.91 35.23 35.23 0.8M
2025-04-09 35.31 36.38 35.31 35.55 1.0M
2025-04-08 36.41 37.18 36.04 36.97 0.8M
2025-04-07 36.04 37.70 34.24 36.15 1.4M
2025-04-04 36.44 36.60 35.33 35.33 1.0M
2025-04-03 36.76 37.50 36.04 36.20 1.2M
2025-04-02 36.42 36.93 36.30 36.91 0.5M
2025-04-01 37.42 37.55 36.85 37.14 0.6M
2025-03-31 36.51 36.72 36.35 36.68 0.7M
2025-03-28 36.85 37.13 36.77 36.80 0.6M
2025-03-27 36.63 36.95 36.49 36.84 0.4M
2025-03-26 36.94 36.94 36.44 36.67 0.4M
2025-03-25 37.02 37.19 36.74 36.77 0.4M
2025-03-24 36.80 37.05 36.52 36.89 0.5M
2025-03-21 36.11 36.66 35.94 36.56 0.7M
2025-03-20 36.61 36.73 36.21 36.34 0.5M
2025-03-19 36.29 36.59 36.20 36.54 0.4M
2025-03-18 36.53 36.79 36.18 36.33 0.3M
2025-03-17 36.27 36.41 36.06 36.29 0.3M
2025-03-14 35.94 36.20 35.69 36.08 0.5M
2025-03-13 36.11 36.30 35.87 36.24 0.5M
2025-03-12 35.73 36.20 35.73 36.20 0.6M
2025-03-11 35.95 36.60 35.71 35.74 1.0M
2025-03-10 36.82 36.82 36.26 36.53 0.5M
2025-03-07 36.96 37.04 36.36 36.51 0.7M
2025-03-06 35.88 37.05 35.75 37.05 1.5M
2025-03-05 35.64 36.13 35.25 35.88 0.8M
2025-03-04 36.59 36.63 35.77 35.87 0.7M
2025-03-03 36.79 37.22 36.52 36.89 0.6M
2025-02-28 37.02 37.14 36.80 36.83 1.3M
2025-02-27 37.25 37.42 36.90 37.27 0.5M
2025-02-26 37.82 37.90 37.48 37.84 0.5M
2025-02-25 38.33 38.37 37.68 37.68 0.4M
2025-02-24 38.00 38.41 37.59 38.30 0.7M
2025-02-21 36.99 37.58 36.79 37.38 0.9M
2025-02-20 37.57 37.74 37.42 37.50 0.5M
2025-02-19 38.20 38.28 37.37 37.59 0.5M
2025-02-18 38.26 38.47 38.10 38.30 0.6M
2025-02-17 37.83 38.35 37.79 38.27 0.3M
2025-02-14 38.23 38.49 37.85 38.00 0.6M
2025-02-13 38.76 39.00 38.04 38.73 0.9M
2025-02-12 38.10 38.89 38.09 38.47 0.9M
2025-02-11 38.98 39.15 38.27 38.32 0.6M
2025-02-10 39.20 39.21 38.44 39.00 0.9M
2025-02-07 40.60 40.74 39.51 39.66 0.8M
2025-02-06 40.85 41.41 40.18 40.55 1.3M
2025-02-05 41.81 42.31 41.59 41.90 0.6M
2025-02-04 42.33 42.50 41.83 42.04 0.3M
2025-02-03 42.83 43.02 42.56 42.58 0.5M
2025-01-31 42.91 43.22 42.82 42.90 0.4M
2025-01-30 42.22 43.13 41.90 42.90 0.6M
2025-01-29 44.03 44.03 42.26 42.39 0.3M
2025-01-28 43.67 44.52 43.51 43.78 0.8M
2025-01-27 43.73 44.54 43.37 43.59 0.9M
2025-01-24 44.21 44.23 43.31 43.74 0.7M
2025-01-23 45.81 45.90 44.32 44.55 0.9M
2025-01-22 45.57 46.03 45.54 46.03 0.6M
2025-01-21 45.18 45.75 45.02 45.59 0.6M
2025-01-20 44.93 45.17 44.73 45.17 0.2M
2025-01-17 44.75 44.96 44.44 44.94 0.9M
2025-01-16 44.18 44.73 44.06 44.65 0.5M
2025-01-15 44.33 44.83 44.14 44.18 0.8M
2025-01-14 44.77 44.91 44.03 44.24 0.6M
2025-01-13 43.93 45.02 43.82 44.74 0.6M
2025-01-10 44.18 44.28 43.82 44.10 0.4M
2025-01-09 43.95 44.37 43.95 44.19 0.3M
2025-01-08 43.82 44.12 43.37 43.93 0.4M
2025-01-07 43.29 44.01 42.87 43.70 0.5M
2025-01-06 43.30 43.54 42.74 43.10 0.6M
2025-01-03 43.59 43.76 43.18 43.51 0.3M
2025-01-02 42.80 43.63 42.78 43.63 0.4M