Scottish Mortgage Investment Trust PLC (SMT)

SMT
🏛️ 영국 →
1,120.00
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
08:00 1,131.00 1,131.00 1,128.74 1,128.74 23.8K
08:01 1,129.94 1,129.94 1,128.02 1,128.02 1.4K
08:02 1,127.52 1,128.50 1,127.51 1,127.51 1.9K
08:03 1,128.19 1,128.70 1,127.95 1,128.20 3.4K
08:04 1,128.89 1,129.14 1,128.39 1,129.14 4.0K
08:05 1,128.98 1,128.98 1,128.98 1,128.98 0.1K
08:06 1,130.00 1,131.00 1,129.50 1,130.50 6.7K
08:07 1,129.50 1,130.10 1,129.50 1,129.84 7.0K
08:08 1,129.84 1,129.84 1,129.84 1,129.84 2.4K
08:09 1,129.00 1,129.00 1,129.00 1,129.00 0.3K
08:11 1,129.34 1,129.41 1,129.34 1,129.41 1.5K
08:12 1,130.00 1,130.00 1,128.97 1,128.97 4.5K
08:13 1,130.00 1,130.50 1,129.81 1,130.50 11.5K
08:14 1,129.81 1,130.50 1,129.81 1,130.50 2.8K
08:15 1,129.60 1,130.50 1,129.60 1,130.00 8.9K
08:16 1,130.00 1,130.00 1,128.24 1,129.00 10.9K
08:17 1,128.24 1,129.00 1,128.01 1,129.00 8.9K
08:18 1,128.10 1,129.00 1,128.10 1,129.00 12.9K
08:19 1,128.50 1,128.50 1,127.37 1,128.50 9.7K
08:20 1,127.29 1,128.00 1,127.00 1,128.00 17.9K
08:21 1,128.00 1,128.00 1,127.04 1,128.00 9.0K
08:22 1,127.99 1,128.50 1,127.99 1,128.12 4.5K
08:23 1,128.25 1,128.50 1,128.13 1,128.13 3.4K
08:24 1,128.50 1,128.50 1,128.50 1,128.50 0.0K
08:25 1,128.50 1,128.50 1,128.08 1,128.50 0.1K
08:26 1,128.50 1,128.50 1,128.50 1,128.50 0.4K
08:27 1,128.50 1,129.00 1,128.50 1,129.00 0.9K
08:28 1,128.75 1,128.75 1,128.00 1,128.50 1.0K
08:29 1,128.51 1,128.51 1,128.51 1,128.51 0.4K
08:30 1,129.00 1,129.00 1,128.50 1,128.51 1.2K
08:31 1,128.00 1,128.00 1,128.00 1,128.00 0.0K
08:32 1,128.50 1,128.50 1,128.50 1,128.50 0.0K
08:33 1,128.00 1,128.06 1,128.00 1,128.06 1.3K
08:34 1,128.50 1,128.50 1,128.50 1,128.50 0.0K
08:35 1,128.50 1,128.50 1,128.50 1,128.50 0.0K
08:36 1,128.50 1,128.50 1,127.50 1,127.50 0.3K
08:38 1,127.73 1,128.50 1,127.73 1,128.50 1.4K
08:40 1,128.05 1,128.05 1,128.03 1,128.03 0.3K
08:41 1,128.02 1,128.50 1,128.02 1,128.50 0.5K
08:42 1,127.92 1,127.92 1,127.92 1,127.92 0.5K
08:43 1,127.92 1,128.50 1,127.81 1,127.94 3.3K
08:45 1,128.52 1,128.52 1,128.52 1,128.52 0.3K
08:47 1,128.42 1,129.00 1,128.42 1,129.00 1.3K
08:48 1,129.00 1,129.00 1,128.00 1,128.51 0.3K
08:49 1,128.39 1,128.43 1,128.39 1,128.43 0.1K
08:50 1,129.00 1,129.50 1,128.88 1,128.88 9.9K
08:52 1,128.93 1,128.93 1,128.93 1,128.93 0.9K
08:53 1,128.50 1,128.72 1,128.50 1,128.50 0.8K
08:54 1,128.42 1,128.42 1,128.42 1,128.42 1.1K
08:55 1,128.25 1,128.25 1,128.00 1,128.00 1.9K
08:56 1,127.43 1,127.47 1,127.43 1,127.47 0.4K
08:58 1,127.47 1,128.00 1,127.47 1,128.00 0.0K
08:59 1,127.43 1,127.43 1,127.43 1,127.43 0.9K
09:00 1,127.50 1,127.58 1,127.00 1,127.00 5.7K
09:01 1,127.62 1,127.62 1,127.43 1,127.50 5.6K
09:02 1,127.43 1,127.43 1,127.00 1,127.00 5.4K
09:03 1,127.43 1,127.43 1,127.00 1,127.24 0.5K
09:04 1,128.00 1,128.00 1,127.44 1,127.44 1.0K
09:05 1,128.00 1,128.00 1,128.00 1,128.00 0.0K
09:06 1,127.44 1,127.44 1,127.44 1,127.44 1.3K
09:07 1,127.45 1,127.50 1,127.44 1,127.50 1.4K
09:08 1,127.43 1,128.00 1,127.43 1,128.00 2.8K
09:09 1,127.42 1,127.42 1,127.42 1,127.42 2.1K
09:10 1,128.50 1,128.50 1,128.50 1,128.50 0.0K
09:12 1,128.00 1,128.00 1,127.31 1,127.31 5.6K
09:13 1,128.00 1,128.00 1,128.00 1,128.00 0.0K
09:14 1,127.10 1,127.10 1,127.00 1,127.00 1.6K
09:15 1,127.50 1,127.50 1,127.00 1,127.00 3.2K
09:16 1,126.50 1,126.50 1,126.50 1,126.50 0.0K
09:18 1,126.40 1,126.59 1,126.40 1,126.59 0.6K
09:19 1,127.00 1,127.00 1,127.00 1,127.00 8.9K
09:20 1,127.00 1,127.00 1,126.00 1,126.00 0.0K
09:22 1,127.00 1,127.00 1,126.31 1,126.31 0.0K
09:23 1,126.31 1,126.32 1,126.00 1,126.00 1.5K
09:24 1,126.00 1,126.00 1,125.66 1,125.66 12.3K
09:25 1,125.68 1,125.85 1,125.50 1,125.50 3.6K
09:27 1,124.84 1,125.50 1,124.50 1,124.60 21.0K
09:28 1,124.83 1,124.98 1,124.83 1,124.83 10.0K
09:29 1,125.17 1,125.17 1,125.15 1,125.15 0.3K
09:30 1,125.00 1,125.00 1,125.00 1,125.00 0.0K
09:31 1,124.50 1,124.66 1,124.50 1,124.66 1.2K
09:32 1,124.83 1,125.00 1,124.66 1,124.66 1.0K
09:34 1,124.31 1,124.31 1,124.31 1,124.31 0.9K
09:35 1,124.00 1,124.00 1,124.00 1,124.00 0.0K
09:36 1,124.30 1,125.00 1,124.30 1,125.00 0.5K
09:37 1,124.24 1,124.24 1,124.24 1,124.24 2.2K
09:38 1,125.00 1,125.00 1,124.12 1,124.14 4.1K
09:42 1,124.00 1,124.00 1,123.26 1,123.26 0.1K
09:43 1,124.00 1,124.00 1,123.50 1,123.50 0.9K
09:45 1,124.00 1,124.00 1,123.25 1,123.25 1.8K
09:46 1,123.50 1,123.63 1,123.50 1,123.63 5.4K
09:48 1,123.50 1,123.50 1,122.77 1,122.77 0.2K
09:50 1,122.28 1,122.28 1,122.28 1,122.28 0.2K
09:52 1,123.00 1,123.50 1,122.00 1,123.50 0.8K
09:53 1,122.78 1,122.78 1,122.78 1,122.78 0.0K
09:55 1,122.39 1,122.39 1,122.39 1,122.39 1.8K
09:56 1,122.25 1,123.00 1,122.25 1,123.00 0.2K
09:57 1,122.00 1,122.27 1,122.00 1,122.27 4.6K
09:58 1,122.29 1,122.29 1,122.10 1,122.10 11.0K
09:59 1,122.27 1,122.29 1,122.00 1,122.29 2.0K
10:00 1,122.00 1,122.00 1,121.79 1,121.80 1.2K
10:01 1,121.00 1,121.15 1,121.00 1,121.15 3.2K
10:02 1,121.14 1,121.50 1,120.50 1,121.50 2.1K
10:03 1,120.79 1,120.82 1,120.60 1,120.60 13.9K
10:04 1,121.00 1,121.00 1,121.00 1,121.00 0.4K
10:05 1,121.12 1,121.50 1,121.12 1,121.50 1.9K
10:06 1,121.06 1,122.00 1,121.06 1,122.00 3.9K
10:07 1,121.82 1,122.50 1,121.34 1,121.34 0.4K
10:08 1,121.11 1,121.34 1,121.11 1,121.34 1.9K
10:09 1,121.50 1,121.50 1,121.50 1,121.50 0.4K
10:10 1,121.34 1,122.00 1,121.06 1,122.00 25.9K
10:11 1,121.78 1,122.00 1,121.50 1,122.00 2.3K
10:12 1,122.22 1,122.50 1,122.22 1,122.50 0.3K
10:13 1,122.50 1,122.50 1,122.50 1,122.50 0.0K
10:14 1,123.00 1,123.50 1,123.00 1,123.00 6.0K
10:15 1,123.50 1,123.50 1,123.00 1,123.04 4.5K
10:17 1,122.96 1,122.96 1,122.96 1,122.96 0.5K
10:18 1,123.00 1,123.00 1,123.00 1,123.00 0.0K
10:19 1,123.50 1,123.50 1,123.50 1,123.50 0.0K
10:20 1,123.03 1,123.03 1,123.03 1,123.03 2.4K
10:21 1,123.50 1,123.50 1,123.00 1,123.00 5.7K
10:22 1,122.97 1,122.97 1,122.97 1,122.97 0.2K
10:23 1,123.50 1,123.50 1,122.98 1,123.00 0.4K
10:24 1,123.50 1,123.50 1,122.50 1,122.50 1.1K
10:25 1,122.75 1,122.75 1,122.50 1,122.50 1.1K
10:27 1,123.00 1,123.00 1,122.75 1,122.75 0.1K
10:28 1,122.75 1,122.75 1,122.75 1,122.75 1.7K
10:29 1,122.50 1,122.75 1,122.50 1,122.75 1.0K
10:30 1,122.76 1,123.50 1,122.76 1,123.50 3.8K
10:31 1,123.27 1,123.27 1,123.27 1,123.27 5.9K
10:32 1,124.00 1,124.00 1,124.00 1,124.00 0.0K
10:33 1,123.35 1,124.00 1,123.35 1,123.69 3.4K
10:34 1,123.69 1,123.69 1,123.54 1,123.54 2.0K
10:35 1,123.70 1,123.70 1,123.50 1,123.50 1.3K
10:36 1,123.50 1,123.50 1,123.50 1,123.50 0.7K
10:37 1,123.50 1,123.50 1,123.00 1,123.00 3.3K
10:38 1,123.50 1,123.50 1,123.50 1,123.50 0.0K
10:39 1,124.00 1,124.00 1,123.78 1,123.78 3.0K
10:40 1,123.50 1,123.50 1,123.50 1,123.50 0.0K
10:41 1,123.00 1,123.00 1,122.50 1,122.50 1.5K
10:42 1,122.58 1,122.59 1,122.58 1,122.59 0.3K
10:43 1,122.59 1,123.00 1,122.59 1,123.00 9.6K
10:44 1,123.08 1,123.50 1,123.08 1,123.50 0.0K
10:45 1,124.00 1,124.00 1,123.57 1,123.57 4.2K
10:46 1,124.00 1,124.62 1,124.00 1,124.50 0.1K
10:47 1,125.00 1,125.00 1,125.00 1,125.00 0.0K
10:48 1,124.29 1,124.29 1,124.29 1,124.29 1.3K
10:49 1,124.50 1,124.50 1,124.50 1,124.50 1.3K
10:50 1,124.47 1,124.51 1,124.00 1,124.00 6.8K
10:51 1,124.11 1,124.11 1,124.11 1,124.11 0.1K
10:52 1,124.00 1,124.50 1,124.00 1,124.00 3.3K
10:53 1,123.56 1,124.50 1,123.56 1,124.50 13.1K
10:54 1,124.11 1,124.11 1,123.99 1,123.99 0.7K
10:55 1,124.50 1,124.50 1,124.50 1,124.50 1.0K
10:57 1,125.00 1,125.48 1,125.00 1,125.48 0.8K
10:58 1,125.50 1,126.00 1,125.50 1,126.00 3.1K
10:59 1,125.50 1,126.00 1,125.49 1,125.49 0.7K
11:00 1,125.49 1,125.64 1,125.49 1,125.61 1.4K
11:01 1,125.99 1,126.14 1,125.99 1,126.14 3.5K
11:02 1,126.50 1,126.50 1,125.74 1,125.74 0.3K
11:03 1,125.50 1,126.00 1,125.50 1,126.00 1.8K
11:05 1,126.15 1,126.15 1,125.50 1,125.50 2.5K
11:06 1,125.48 1,125.48 1,125.48 1,125.48 2.2K
11:07 1,125.50 1,125.50 1,125.25 1,125.25 4.5K
11:08 1,125.15 1,125.15 1,125.15 1,125.15 1.7K
11:09 1,125.50 1,125.50 1,125.50 1,125.50 0.8K
11:10 1,126.00 1,126.00 1,125.50 1,125.65 21.5K
11:11 1,126.00 1,126.16 1,125.48 1,126.16 2.1K
11:13 1,125.50 1,125.50 1,125.50 1,125.50 2.2K
11:14 1,125.48 1,126.00 1,125.48 1,126.00 0.7K
11:15 1,125.48 1,125.66 1,125.48 1,125.66 0.7K
11:16 1,125.50 1,125.50 1,125.50 1,125.50 0.0K
11:17 1,125.88 1,125.88 1,125.50 1,125.50 10.9K
11:18 1,126.00 1,126.00 1,126.00 1,126.00 0.0K
11:19 1,125.00 1,125.00 1,125.00 1,125.00 0.0K
11:20 1,125.81 1,126.00 1,125.81 1,126.00 0.1K
11:21 1,125.50 1,125.50 1,125.00 1,125.48 2.4K
11:22 1,125.39 1,125.61 1,125.39 1,125.61 1.3K
11:23 1,125.61 1,125.61 1,125.61 1,125.61 2.6K
11:25 1,125.61 1,125.61 1,125.61 1,125.61 0.3K
11:26 1,125.81 1,125.81 1,125.61 1,125.61 5.5K
11:27 1,125.70 1,125.70 1,125.70 1,125.70 4.4K
11:30 1,125.63 1,125.63 1,125.63 1,125.63 1.6K
11:31 1,125.63 1,125.63 1,125.63 1,125.63 0.7K
11:32 1,125.39 1,125.39 1,124.50 1,124.81 7.7K
11:34 1,124.81 1,125.00 1,124.50 1,125.00 1.7K
11:35 1,124.70 1,125.00 1,124.50 1,124.50 6.6K
11:36 1,124.70 1,124.70 1,124.70 1,124.70 0.1K
11:37 1,124.81 1,124.81 1,124.81 1,124.81 2.0K
11:38 1,124.69 1,124.69 1,124.69 1,124.69 0.0K
11:39 1,124.70 1,124.70 1,124.50 1,124.50 1.4K
11:40 1,124.50 1,124.50 1,124.50 1,124.50 1.2K
11:41 1,124.70 1,124.70 1,124.69 1,124.69 0.6K
11:42 1,124.55 1,124.55 1,124.50 1,124.50 9.4K
11:43 1,123.50 1,123.50 1,123.50 1,123.50 0.0K
11:44 1,123.89 1,124.50 1,123.89 1,124.50 0.6K
11:45 1,123.89 1,123.89 1,123.89 1,123.89 0.9K
11:46 1,123.89 1,124.50 1,123.89 1,124.50 0.7K
11:47 1,124.50 1,124.50 1,124.50 1,124.50 1.7K
11:48 1,124.11 1,124.50 1,123.50 1,124.50 2.2K
11:49 1,124.50 1,124.50 1,123.88 1,123.88 2.8K
11:50 1,124.50 1,124.50 1,124.50 1,124.50 0.5K
11:52 1,124.50 1,124.50 1,124.50 1,124.50 0.4K
11:53 1,124.11 1,124.11 1,124.11 1,124.11 3.0K
11:54 1,124.38 1,124.61 1,124.38 1,124.61 1.3K
11:55 1,124.50 1,124.50 1,124.50 1,124.50 0.4K
11:56 1,124.61 1,125.00 1,124.61 1,125.00 1.6K
11:57 1,125.00 1,125.00 1,125.00 1,125.00 0.5K
11:59 1,125.00 1,125.11 1,125.00 1,125.11 4.5K
12:00 1,124.86 1,124.86 1,124.86 1,124.86 0.0K
12:01 1,125.11 1,125.11 1,124.50 1,124.50 0.9K
12:02 1,125.50 1,125.50 1,125.50 1,125.50 0.0K
12:03 1,125.00 1,125.00 1,125.00 1,125.00 1.9K
12:04 1,125.00 1,125.00 1,125.00 1,125.00 1.4K
12:05 1,124.81 1,124.81 1,124.79 1,124.79 5.7K
12:06 1,124.81 1,124.81 1,124.81 1,124.81 0.5K
12:07 1,125.00 1,125.00 1,124.50 1,124.50 0.1K
12:09 1,125.20 1,125.20 1,125.00 1,125.00 0.8K
12:11 1,125.50 1,126.11 1,125.50 1,126.11 0.4K
12:12 1,126.00 1,126.00 1,126.00 1,126.00 0.0K
12:13 1,126.50 1,126.50 1,126.31 1,126.31 1.3K
12:14 1,126.00 1,126.20 1,126.00 1,126.00 8.1K
12:15 1,127.12 1,127.12 1,126.50 1,126.70 3.6K
12:16 1,126.50 1,126.50 1,125.89 1,125.89 6.3K
12:17 1,125.50 1,125.61 1,125.50 1,125.61 3.5K
12:18 1,125.20 1,125.61 1,125.20 1,125.50 0.9K
12:19 1,125.31 1,125.39 1,125.31 1,125.39 0.7K
12:20 1,125.39 1,125.39 1,125.39 1,125.39 0.1K
12:21 1,125.50 1,125.50 1,125.31 1,125.31 1.0K
12:22 1,125.50 1,125.50 1,125.30 1,125.30 1.0K
12:23 1,125.50 1,125.50 1,125.50 1,125.50 0.6K
12:24 1,125.39 1,125.39 1,125.39 1,125.39 0.0K
12:26 1,125.81 1,125.81 1,125.81 1,125.81 0.2K
12:27 1,126.00 1,126.00 1,126.00 1,126.00 0.0K
12:28 1,125.50 1,125.81 1,125.50 1,125.81 3.6K
12:29 1,125.50 1,125.50 1,125.50 1,125.50 1.0K
12:30 1,125.50 1,125.61 1,125.50 1,125.61 3.8K
12:31 1,125.50 1,126.00 1,125.50 1,126.00 1.2K
12:33 1,126.11 1,126.11 1,126.11 1,126.11 2.9K
12:35 1,126.00 1,126.00 1,126.00 1,126.00 0.0K
12:36 1,125.81 1,125.81 1,125.81 1,125.81 0.2K
12:37 1,126.00 1,126.00 1,125.81 1,125.81 0.1K
12:38 1,126.00 1,126.00 1,126.00 1,126.00 0.0K
12:40 1,126.00 1,126.00 1,126.00 1,126.00 0.0K
12:41 1,126.00 1,126.31 1,126.00 1,126.31 0.7K
12:44 1,126.50 1,126.85 1,126.31 1,126.85 1.8K
12:47 1,127.00 1,127.11 1,127.00 1,127.11 1.7K
12:48 1,127.31 1,127.50 1,127.31 1,127.50 5.1K
12:49 1,127.34 1,127.34 1,127.31 1,127.31 0.9K
12:50 1,127.50 1,127.50 1,127.50 1,127.50 0.6K
12:51 1,127.50 1,127.50 1,127.50 1,127.50 0.2K
12:53 1,127.81 1,128.00 1,127.81 1,128.00 5.0K
12:54 1,127.81 1,127.81 1,127.50 1,127.50 1.5K
12:55 1,128.00 1,128.00 1,127.39 1,127.39 0.2K
12:56 1,127.70 1,127.70 1,127.50 1,127.50 2.3K
12:57 1,127.31 1,127.31 1,127.31 1,127.31 0.0K
12:58 1,127.50 1,127.50 1,127.19 1,127.19 0.8K
12:59 1,127.50 1,127.50 1,127.50 1,127.50 1.8K
13:00 1,127.50 1,127.50 1,126.89 1,126.89 0.8K
13:01 1,127.50 1,127.50 1,127.50 1,127.50 0.0K
13:02 1,126.89 1,126.89 1,126.89 1,126.89 0.1K
13:03 1,127.00 1,127.00 1,127.00 1,127.00 0.7K
13:04 1,126.90 1,126.90 1,126.90 1,126.90 0.4K
13:05 1,127.20 1,127.20 1,127.20 1,127.20 0.2K
13:07 1,127.35 1,127.35 1,127.20 1,127.20 0.4K
13:08 1,127.50 1,127.50 1,127.50 1,127.50 0.4K
13:09 1,128.00 1,128.00 1,128.00 1,128.00 0.0K
13:10 1,128.00 1,128.00 1,128.00 1,128.00 0.0K
13:13 1,127.86 1,127.86 1,127.50 1,127.50 5.8K
13:14 1,127.69 1,127.69 1,127.69 1,127.69 0.1K
13:15 1,127.89 1,127.89 1,127.89 1,127.89 0.9K
13:16 1,128.50 1,128.50 1,128.00 1,128.00 2.8K
13:17 1,128.31 1,128.31 1,128.20 1,128.20 0.2K
13:18 1,128.19 1,128.19 1,128.19 1,128.19 0.1K
13:20 1,128.00 1,128.00 1,128.00 1,128.00 1.1K
13:21 1,127.81 1,128.00 1,127.81 1,127.81 0.9K
13:22 1,128.00 1,128.00 1,127.70 1,127.70 0.9K
13:23 1,128.00 1,128.00 1,128.00 1,128.00 0.6K
13:25 1,127.81 1,128.00 1,127.81 1,128.00 0.9K
13:26 1,128.00 1,128.00 1,127.81 1,127.81 1.1K
13:27 1,127.81 1,127.81 1,127.50 1,127.81 1.9K
13:28 1,127.69 1,127.69 1,127.69 1,127.69 0.1K
13:29 1,128.11 1,128.11 1,128.11 1,128.11 5.2K
13:30 1,128.00 1,128.50 1,128.00 1,128.50 5.0K
13:31 1,128.81 1,128.89 1,128.81 1,128.89 5.4K
13:32 1,128.89 1,129.00 1,128.89 1,129.00 0.9K
13:33 1,129.00 1,129.11 1,128.81 1,129.11 4.1K
13:34 1,129.50 1,130.00 1,129.50 1,130.00 4.5K
13:35 1,131.00 1,131.00 1,130.69 1,130.69 3.3K
13:36 1,131.00 1,131.62 1,131.00 1,131.50 6.1K
13:37 1,131.50 1,131.50 1,131.00 1,131.50 1.9K
13:38 1,131.39 1,132.00 1,131.39 1,131.78 1.4K
13:40 1,131.50 1,132.50 1,131.50 1,131.50 4.3K
13:41 1,131.50 1,131.50 1,131.50 1,131.50 74.9K
13:42 1,132.00 1,132.00 1,131.70 1,131.70 0.0K
13:43 1,132.00 1,132.61 1,132.00 1,132.61 0.8K
13:44 1,132.50 1,132.50 1,131.50 1,131.50 2.7K
13:45 1,131.77 1,131.77 1,131.00 1,131.00 0.4K
13:46 1,131.50 1,131.50 1,131.50 1,131.50 0.3K
13:47 1,131.50 1,131.50 1,131.00 1,131.20 2.5K
13:48 1,131.20 1,131.20 1,131.20 1,131.20 0.5K
13:49 1,131.16 1,131.16 1,130.85 1,130.85 9.5K
13:50 1,131.00 1,131.00 1,130.64 1,131.00 3.8K
13:51 1,130.64 1,130.64 1,130.64 1,130.64 7.0K
13:52 1,130.50 1,130.50 1,130.50 1,130.50 2.8K
13:53 1,130.00 1,130.31 1,129.63 1,129.63 1.1K
13:54 1,130.50 1,130.50 1,130.50 1,130.50 1.2K
13:55 1,130.13 1,130.13 1,130.00 1,130.11 0.4K
13:56 1,130.00 1,130.00 1,130.00 1,130.00 0.5K
13:57 1,129.81 1,129.81 1,129.39 1,129.50 1.3K
13:58 1,130.00 1,130.00 1,129.39 1,129.50 1.3K
13:59 1,129.50 1,130.00 1,129.50 1,130.00 9.6K
14:00 1,129.50 1,129.50 1,129.50 1,129.50 0.6K
14:01 1,129.50 1,129.50 1,129.00 1,129.00 1.2K
14:02 1,130.00 1,130.00 1,129.00 1,129.00 1.2K
14:03 1,129.00 1,129.00 1,129.00 1,129.00 0.2K
14:04 1,129.00 1,129.00 1,128.89 1,128.89 2.1K
14:05 1,128.81 1,129.50 1,128.81 1,129.50 3.4K
14:06 1,129.00 1,129.00 1,129.00 1,129.00 0.5K
14:07 1,129.50 1,129.50 1,129.50 1,129.50 1.9K
14:08 1,129.50 1,129.50 1,129.00 1,129.00 2.5K
14:09 1,129.50 1,129.50 1,128.50 1,128.50 3.8K
14:10 1,129.00 1,129.00 1,128.00 1,128.00 1.8K
14:11 1,128.50 1,128.50 1,128.00 1,128.19 0.3K
14:12 1,128.50 1,129.00 1,128.50 1,129.00 1.5K
14:13 1,128.70 1,128.81 1,128.70 1,128.81 10.2K
14:14 1,128.50 1,129.00 1,128.50 1,129.00 0.0K
14:15 1,129.00 1,129.00 1,129.00 1,129.00 0.0K
14:16 1,129.00 1,129.00 1,128.25 1,128.25 5.5K
14:17 1,128.00 1,128.11 1,128.00 1,128.11 0.9K
14:18 1,128.50 1,128.50 1,128.50 1,128.50 0.0K
14:19 1,128.50 1,128.50 1,128.50 1,128.50 1.5K
14:20 1,128.24 1,128.50 1,128.00 1,128.00 4.9K
14:21 1,128.11 1,128.31 1,127.89 1,127.89 1.6K
14:22 1,128.50 1,128.50 1,128.10 1,128.50 0.1K
14:23 1,128.50 1,128.50 1,128.50 1,128.50 1.7K
14:24 1,129.00 1,129.00 1,128.40 1,128.40 0.2K
14:25 1,129.00 1,129.00 1,128.50 1,128.50 0.8K
14:26 1,128.50 1,128.50 1,127.89 1,128.50 0.0K
14:27 1,128.50 1,128.50 1,128.00 1,128.00 6.6K
14:28 1,127.69 1,128.50 1,127.69 1,128.50 0.1K
14:29 1,127.50 1,127.70 1,127.50 1,127.50 4.6K
14:30 1,128.00 1,128.00 1,126.31 1,126.31 4.5K
14:31 1,126.00 1,127.50 1,125.50 1,127.50 5.7K
14:32 1,127.00 1,128.50 1,127.00 1,128.50 1.6K
14:33 1,129.50 1,129.50 1,129.00 1,129.50 8.3K
14:34 1,128.50 1,129.00 1,128.50 1,128.61 4.4K
14:35 1,128.50 1,129.50 1,128.50 1,128.50 1.7K
14:36 1,127.50 1,127.50 1,127.50 1,127.50 1.3K
14:37 1,127.55 1,128.50 1,127.50 1,127.50 1.7K
14:38 1,127.61 1,128.50 1,127.61 1,128.11 3.4K
14:39 1,128.00 1,128.00 1,128.00 1,128.00 1.0K
14:40 1,128.00 1,128.00 1,128.00 1,128.00 2.9K
14:41 1,128.00 1,128.00 1,127.50 1,127.50 1.6K
14:42 1,128.50 1,128.61 1,128.00 1,128.50 3.0K
14:43 1,128.50 1,129.00 1,128.50 1,128.50 2.5K
14:44 1,128.50 1,128.50 1,127.00 1,127.50 9.7K
14:45 1,127.30 1,127.30 1,126.50 1,126.50 4.5K
14:46 1,127.31 1,127.50 1,127.00 1,127.00 1.4K
14:47 1,128.00 1,128.50 1,128.00 1,128.50 1.5K
14:48 1,129.50 1,129.50 1,128.50 1,128.84 5.2K
14:49 1,129.31 1,130.00 1,129.00 1,129.00 3.1K
14:50 1,128.50 1,128.50 1,128.50 1,128.50 1.4K
14:51 1,128.00 1,129.00 1,128.00 1,129.00 4.8K
14:52 1,129.11 1,129.11 1,128.76 1,128.76 6.7K
14:53 1,129.00 1,129.61 1,129.00 1,129.13 8.3K
14:54 1,129.00 1,129.00 1,129.00 1,129.00 2.9K
14:55 1,128.50 1,128.50 1,128.00 1,128.00 1.0K
14:56 1,128.50 1,129.50 1,128.11 1,129.00 2.7K
14:57 1,129.00 1,129.00 1,129.00 1,129.00 2.1K
14:59 1,129.00 1,129.00 1,129.00 1,129.00 4.4K
15:00 1,129.50 1,130.50 1,129.50 1,130.50 3.6K
15:01 1,130.50 1,130.50 1,130.00 1,130.50 11.1K
15:02 1,130.61 1,130.61 1,129.05 1,129.05 7.0K
15:03 1,129.50 1,129.50 1,128.00 1,128.00 2.9K
15:04 1,128.00 1,128.00 1,128.00 1,128.00 2.6K
15:05 1,128.00 1,128.00 1,127.50 1,127.50 2.4K
15:06 1,127.50 1,127.50 1,126.00 1,126.50 4.1K
15:07 1,126.00 1,126.00 1,124.55 1,125.00 8.1K
15:08 1,125.50 1,125.70 1,125.00 1,125.50 6.0K
15:09 1,125.00 1,126.00 1,125.00 1,126.00 1.7K
15:10 1,126.00 1,126.00 1,125.50 1,125.50 2.0K
15:11 1,125.50 1,125.50 1,125.00 1,125.00 8.3K
15:12 1,125.61 1,125.61 1,125.61 1,125.61 0.7K
15:13 1,125.00 1,125.00 1,124.00 1,124.00 3.1K
15:14 1,124.50 1,124.50 1,124.00 1,124.50 3.4K
15:15 1,124.00 1,124.50 1,123.50 1,124.50 6.5K
15:16 1,125.00 1,125.00 1,124.50 1,125.00 13.2K
15:17 1,124.79 1,125.50 1,124.79 1,125.50 5.5K
15:18 1,125.61 1,125.61 1,124.50 1,124.50 2.6K
15:19 1,124.50 1,124.75 1,124.50 1,124.61 3.9K
15:20 1,124.50 1,124.50 1,124.50 1,124.50 3.3K
15:21 1,124.50 1,124.50 1,124.50 1,124.50 2.2K
15:22 1,124.50 1,124.50 1,123.99 1,124.00 3.3K
15:23 1,124.00 1,124.50 1,124.00 1,124.50 0.8K
15:24 1,124.00 1,124.00 1,123.00 1,123.00 2.4K
15:25 1,122.50 1,122.50 1,121.49 1,122.00 5.0K
15:26 1,121.50 1,121.71 1,121.00 1,121.00 7.3K
15:27 1,121.00 1,121.00 1,120.50 1,120.50 3.1K
15:28 1,121.00 1,121.50 1,120.61 1,121.50 6.7K
15:29 1,121.00 1,122.11 1,121.00 1,122.11 9.4K
15:30 1,122.50 1,122.50 1,121.61 1,122.00 7.0K
15:31 1,122.00 1,122.11 1,121.28 1,122.00 5.8K
15:32 1,123.00 1,123.00 1,122.00 1,122.00 2.3K
15:33 1,122.50 1,122.50 1,121.61 1,122.00 1.6K
15:34 1,122.00 1,122.00 1,122.00 1,122.00 1.1K
15:35 1,121.50 1,122.45 1,121.00 1,122.45 6.2K
15:36 1,122.00 1,123.31 1,122.00 1,123.31 0.1K
15:37 1,123.00 1,123.30 1,123.00 1,123.30 1.1K
15:38 1,123.50 1,123.50 1,123.00 1,123.50 4.5K
15:39 1,123.77 1,123.81 1,123.77 1,123.81 3.8K
15:40 1,124.00 1,125.00 1,124.00 1,125.00 13.2K
15:41 1,125.11 1,125.50 1,125.11 1,125.50 0.5K
15:42 1,125.50 1,125.50 1,124.50 1,124.50 10.4K
15:43 1,125.00 1,125.00 1,124.50 1,124.50 2.7K
15:44 1,124.50 1,124.61 1,124.50 1,124.50 1.8K
15:45 1,124.32 1,124.50 1,124.00 1,124.00 3.5K
15:46 1,124.50 1,124.64 1,124.50 1,124.50 2.8K
15:47 1,124.50 1,124.50 1,123.50 1,123.50 2.7K
15:48 1,124.11 1,124.14 1,124.11 1,124.14 4.1K
15:49 1,124.00 1,124.00 1,122.50 1,122.50 12.6K
15:50 1,122.82 1,122.82 1,122.00 1,122.00 1.7K
15:51 1,122.00 1,122.50 1,122.00 1,122.50 7.4K
15:52 1,122.00 1,122.64 1,122.00 1,122.00 4.5K
15:53 1,122.61 1,122.61 1,122.50 1,122.50 1.5K
15:54 1,122.50 1,122.50 1,122.50 1,122.50 0.1K
15:55 1,123.50 1,123.50 1,122.81 1,123.29 6.6K
15:56 1,123.31 1,123.31 1,122.50 1,122.50 6.5K
15:57 1,123.50 1,123.50 1,122.66 1,122.66 4.8K
15:58 1,123.00 1,123.00 1,123.00 1,123.00 1.0K
15:59 1,122.50 1,123.00 1,122.00 1,122.00 11.4K
16:00 1,122.00 1,123.00 1,122.00 1,123.00 6.7K
16:01 1,123.16 1,123.50 1,123.00 1,123.00 3.4K
16:02 1,123.00 1,123.50 1,123.00 1,123.50 5.2K
16:03 1,122.95 1,123.11 1,122.95 1,123.11 0.6K
16:04 1,123.00 1,123.00 1,123.00 1,123.00 2.8K
16:05 1,123.50 1,123.50 1,122.95 1,122.95 4.9K
16:06 1,123.50 1,123.50 1,123.50 1,123.50 3.5K
16:07 1,124.00 1,124.00 1,123.23 1,123.81 2.7K
16:08 1,124.00 1,124.00 1,123.50 1,123.50 4.0K
16:09 1,123.50 1,123.50 1,123.50 1,123.50 2.2K
16:10 1,123.50 1,123.50 1,122.50 1,122.50 4.9K
16:11 1,123.00 1,123.00 1,122.50 1,122.50 3.6K
16:12 1,122.74 1,122.74 1,122.23 1,122.61 2.5K
16:13 1,122.50 1,122.73 1,122.50 1,122.73 0.6K
16:14 1,123.00 1,123.00 1,122.50 1,122.50 10.8K
16:15 1,122.50 1,122.50 1,122.00 1,122.23 8.7K
16:16 1,122.50 1,122.50 1,122.27 1,122.27 1.7K
16:17 1,123.00 1,123.00 1,122.00 1,122.23 15.1K
16:18 1,122.50 1,123.00 1,122.50 1,123.00 6.4K
16:19 1,122.76 1,123.00 1,122.76 1,123.00 6.0K
16:20 1,123.10 1,123.10 1,123.00 1,123.00 7.6K
16:21 1,122.50 1,122.50 1,122.11 1,122.11 2.7K
16:22 1,122.00 1,122.00 1,122.00 1,122.00 1.7K
16:23 1,122.22 1,122.22 1,121.50 1,122.00 5.2K
16:24 1,121.50 1,122.50 1,121.50 1,122.50 0.6K
16:25 1,122.22 1,123.00 1,122.22 1,122.50 14.5K
16:26 1,122.67 1,122.67 1,122.67 1,122.67 0.4K
16:27 1,123.00 1,123.13 1,123.00 1,123.13 5.9K
16:28 1,123.30 1,123.50 1,123.00 1,123.50 4.4K
16:29 1,122.80 1,122.80 1,122.61 1,122.61 2.7K
16:35 1,120.00 1,120.00 1,120.00 1,120.00 427.7K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음