Thales (TCFP)

TCFP
🏛️ 프랑스 →
259.30
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:00 257.10 258.10 257.10 258.00 5.0K
09:01 258.30 258.80 258.30 258.80 0.8K
09:02 258.50 258.60 258.10 258.30 0.4K
09:03 258.10 258.30 258.00 258.00 0.1K
09:04 257.70 257.70 257.70 257.70 0.0K
09:05 257.90 258.30 257.80 258.20 0.2K
09:06 258.50 258.70 258.50 258.70 0.1K
09:07 258.70 258.80 258.60 258.80 0.0K
09:08 258.80 259.00 258.80 258.90 0.4K
09:09 258.80 258.90 258.50 258.50 0.3K
09:10 258.20 258.30 258.20 258.30 0.3K
09:11 258.30 258.30 258.10 258.10 0.2K
09:12 258.30 258.50 258.30 258.40 0.1K
09:13 258.40 258.60 258.40 258.60 0.1K
09:14 258.60 258.60 258.10 258.40 0.3K
09:16 258.10 258.10 257.80 257.80 0.1K
09:17 257.90 257.90 257.80 257.80 0.2K
09:18 257.70 257.80 257.70 257.80 0.1K
09:19 257.80 257.80 257.80 257.80 0.1K
09:20 258.00 258.10 258.00 258.10 0.1K
09:21 258.10 258.10 258.00 258.00 0.0K
09:22 257.90 257.90 257.80 257.90 0.0K
09:23 258.00 258.00 258.00 258.00 0.0K
09:24 258.20 258.30 258.20 258.30 0.0K
09:26 258.30 258.40 258.30 258.40 0.0K
09:27 258.70 258.70 258.70 258.70 0.1K
09:28 258.70 258.80 258.60 258.60 0.2K
09:30 258.70 258.80 258.70 258.80 0.1K
09:31 258.80 258.90 258.80 258.90 0.1K
09:32 258.90 258.90 258.90 258.90 1.1K
09:33 258.90 258.90 258.90 258.90 0.0K
09:34 258.80 258.80 258.80 258.80 0.0K
09:35 258.60 258.60 258.50 258.60 0.2K
09:36 258.70 258.70 258.70 258.70 0.0K
09:37 258.80 258.80 258.70 258.70 0.1K
09:38 258.80 259.00 258.80 258.90 0.3K
09:39 258.90 258.90 258.90 258.90 0.0K
09:40 258.80 258.90 258.80 258.90 0.3K
09:41 259.10 259.10 258.70 258.70 0.9K
09:42 258.90 258.90 258.80 258.80 0.1K
09:43 258.90 258.90 258.90 258.90 0.0K
09:44 259.00 259.00 259.00 259.00 0.0K
09:45 259.00 259.00 258.60 258.85 0.2K
09:46 258.70 258.70 258.60 258.60 0.2K
09:47 258.60 258.60 258.60 258.60 0.1K
09:48 258.70 258.70 258.50 258.50 0.2K
09:49 258.50 258.50 258.40 258.40 0.2K
09:50 258.30 258.30 258.20 258.30 0.3K
09:51 258.20 258.20 258.20 258.20 0.0K
09:52 258.20 258.30 258.20 258.30 0.1K
09:53 258.30 258.30 258.10 258.20 0.1K
09:54 258.20 258.20 258.10 258.20 0.0K
09:55 258.20 258.20 258.20 258.20 0.0K
09:56 258.10 258.10 258.10 258.10 0.1K
09:57 258.10 258.20 258.10 258.20 0.1K
09:58 258.30 258.30 258.30 258.30 0.0K
09:59 258.20 258.20 258.10 258.10 0.2K
10:00 258.10 258.10 258.00 258.00 0.1K
10:01 258.10 258.30 258.10 258.30 0.2K
10:02 258.40 258.40 258.30 258.40 0.1K
10:04 258.30 258.30 258.30 258.30 0.1K
10:06 258.30 258.30 258.30 258.30 0.3K
10:08 258.30 258.30 258.30 258.30 0.1K
10:09 258.20 258.20 258.10 258.10 0.2K
10:10 258.10 258.20 258.10 258.20 0.0K
10:11 258.10 258.30 258.10 258.30 0.1K
10:12 258.30 258.40 258.30 258.40 0.0K
10:13 258.40 258.40 258.30 258.30 0.2K
10:14 258.30 258.50 258.30 258.50 0.2K
10:15 258.60 258.60 258.60 258.60 0.2K
10:16 258.60 258.60 258.60 258.60 0.0K
10:17 258.70 258.70 258.60 258.60 0.0K
10:18 258.60 258.60 258.60 258.60 0.1K
10:19 258.70 258.70 258.60 258.60 0.0K
10:20 258.80 258.80 258.80 258.80 0.0K
10:21 259.00 259.00 259.00 259.00 0.1K
10:22 258.90 258.90 258.90 258.90 0.0K
10:23 258.80 258.80 258.80 258.80 0.0K
10:24 258.80 258.80 258.60 258.60 0.1K
10:25 258.70 258.70 258.60 258.60 0.0K
10:26 258.50 258.50 258.50 258.50 0.0K
10:27 258.40 258.40 258.40 258.40 0.0K
10:28 258.30 258.50 258.30 258.50 0.4K
10:29 258.70 258.70 258.60 258.60 0.0K
10:30 258.70 258.90 258.70 258.90 0.4K
10:31 258.90 259.00 258.90 258.90 0.7K
10:33 258.90 258.90 258.70 258.70 0.4K
10:35 258.60 258.60 258.60 258.60 0.1K
10:36 258.50 258.60 258.50 258.50 0.1K
10:37 258.60 258.70 258.60 258.70 0.1K
10:39 258.70 258.70 258.70 258.70 0.0K
10:41 258.70 258.70 258.70 258.70 0.0K
10:42 258.60 258.60 258.60 258.60 0.0K
10:43 258.70 258.70 258.70 258.70 0.0K
10:44 258.80 258.80 258.80 258.80 0.0K
10:45 258.80 258.80 258.80 258.80 0.0K
10:46 258.70 258.70 258.70 258.70 0.1K
10:48 258.60 258.60 258.60 258.60 0.1K
10:49 258.60 258.60 258.60 258.60 0.0K
10:50 258.60 258.60 258.60 258.60 0.0K
10:51 258.50 258.60 258.50 258.60 0.2K
10:52 258.60 258.60 258.50 258.50 0.1K
10:54 258.50 258.50 258.50 258.50 0.0K
10:55 258.60 258.60 258.60 258.60 0.0K
10:57 258.80 258.80 258.80 258.80 0.1K
10:58 258.90 258.90 258.90 258.90 0.1K
10:59 258.90 258.90 258.70 258.80 0.3K
11:00 258.70 258.70 258.60 258.60 0.0K
11:01 258.50 258.50 258.40 258.40 0.0K
11:02 258.40 258.40 258.30 258.30 0.0K
11:04 258.20 258.20 258.10 258.10 0.0K
11:05 258.00 258.00 258.00 258.00 0.0K
11:06 257.90 257.90 257.80 257.80 0.2K
11:07 257.90 257.90 257.80 257.90 0.1K
11:08 257.90 258.00 257.90 258.00 0.0K
11:09 258.10 258.10 257.80 257.80 0.1K
11:10 257.90 258.00 257.90 258.00 0.1K
11:11 258.10 258.10 258.10 258.10 0.0K
11:13 258.10 258.40 258.10 258.40 0.5K
11:14 258.40 258.50 258.40 258.50 0.1K
11:17 258.30 258.30 258.30 258.30 0.0K
11:18 258.20 258.30 258.20 258.20 0.1K
11:20 258.20 258.20 258.20 258.20 0.1K
11:21 258.20 258.20 258.10 258.20 0.0K
11:22 258.10 258.10 257.90 257.90 0.0K
11:23 258.00 258.00 258.00 258.00 0.0K
11:24 258.00 258.00 258.00 258.00 0.0K
11:25 258.00 258.00 258.00 258.00 0.0K
11:27 258.00 258.00 258.00 258.00 0.0K
11:29 258.10 258.10 258.10 258.10 0.0K
11:30 258.00 258.00 258.00 258.00 0.0K
11:31 258.20 258.20 258.10 258.10 0.0K
11:32 258.30 258.30 258.30 258.30 0.0K
11:33 258.30 258.30 258.30 258.30 0.0K
11:34 258.30 258.30 258.30 258.30 0.0K
11:35 258.40 258.40 258.40 258.40 0.0K
11:36 258.40 258.40 258.30 258.30 0.2K
11:37 258.20 258.30 258.20 258.20 0.1K
11:38 258.10 258.10 258.10 258.10 0.0K
11:39 258.10 258.10 258.10 258.10 0.0K
11:40 258.20 258.20 258.20 258.20 0.1K
11:41 258.20 258.20 258.00 258.10 0.3K
11:42 257.90 257.90 257.90 257.90 0.4K
11:43 257.80 257.90 257.80 257.90 0.1K
11:44 258.00 258.00 257.80 258.00 0.1K
11:45 257.90 258.00 257.90 258.00 0.0K
11:47 258.10 258.30 258.10 258.30 0.2K
11:48 258.30 258.40 258.30 258.40 0.0K
11:49 258.20 258.20 258.20 258.20 0.0K
11:50 258.10 258.10 258.10 258.10 0.0K
11:51 258.10 258.10 258.00 258.10 0.2K
11:52 258.20 258.20 258.20 258.20 0.0K
11:54 258.20 258.20 258.20 258.20 0.0K
11:56 258.10 258.10 258.10 258.10 0.1K
11:57 258.20 258.20 258.20 258.20 0.1K
11:58 258.30 258.30 258.30 258.30 0.0K
11:59 258.20 258.20 258.20 258.20 0.0K
12:00 258.10 258.10 257.80 257.90 0.5K
12:01 258.00 258.00 258.00 258.00 0.1K
12:04 258.20 258.20 258.20 258.20 0.0K
12:05 258.30 258.30 258.30 258.30 0.0K
12:06 258.20 258.20 258.10 258.20 0.1K
12:08 258.00 258.00 258.00 258.00 0.2K
12:10 258.10 258.10 258.10 258.10 0.0K
12:12 258.20 258.20 258.20 258.20 0.0K
12:13 258.00 258.00 258.00 258.00 0.1K
12:14 258.10 258.10 258.10 258.10 0.1K
12:15 258.00 258.00 258.00 258.00 0.1K
12:16 258.00 258.00 258.00 258.00 0.1K
12:17 258.00 258.00 258.00 258.00 0.0K
12:20 258.20 258.20 258.20 258.20 0.0K
12:21 258.10 258.10 258.10 258.10 0.0K
12:23 258.10 258.10 258.10 258.10 0.0K
12:24 258.10 258.10 258.00 258.00 0.1K
12:25 258.20 258.20 258.20 258.20 0.0K
12:26 258.20 258.20 258.10 258.10 0.1K
12:27 258.20 258.20 258.20 258.20 0.0K
12:29 258.10 258.10 258.10 258.10 0.0K
12:30 258.00 258.00 258.00 258.00 0.0K
12:32 258.00 258.00 258.00 258.00 0.0K
12:33 257.90 258.00 257.90 258.00 0.0K
12:36 258.10 258.10 258.10 258.10 0.0K
12:38 258.00 258.00 258.00 258.00 0.0K
12:40 257.80 257.80 257.80 257.80 0.0K
12:42 257.90 257.90 257.80 257.80 0.1K
12:43 257.70 257.80 257.70 257.80 0.2K
12:44 257.90 257.90 257.90 257.90 0.0K
12:45 258.00 258.00 258.00 258.00 0.0K
12:46 258.10 258.10 258.10 258.10 0.1K
12:47 258.20 258.20 258.20 258.20 0.0K
12:48 258.20 258.30 258.20 258.30 0.1K
12:49 258.40 258.50 258.40 258.50 0.9K
12:50 258.50 258.50 258.50 258.50 0.0K
12:51 258.30 258.50 258.30 258.50 0.2K
12:52 258.60 258.80 258.60 258.80 0.0K
12:53 258.70 258.70 258.50 258.50 0.1K
12:54 258.50 258.50 258.50 258.50 0.0K
12:55 258.60 258.60 258.60 258.60 0.0K
12:58 258.50 258.50 258.50 258.50 0.0K
12:59 258.80 258.80 258.80 258.80 0.0K
13:02 259.00 259.00 259.00 259.00 0.0K
13:03 258.90 259.00 258.90 259.00 0.1K
13:04 259.00 259.10 259.00 259.10 1.0K
13:05 259.10 259.10 259.00 259.00 0.1K
13:06 259.10 259.10 259.00 259.00 0.1K
13:07 258.80 258.80 258.80 258.80 0.1K
13:08 258.80 258.80 258.80 258.80 0.0K
13:09 258.70 258.70 258.70 258.70 0.0K
13:10 258.80 258.90 258.80 258.90 0.1K
13:12 259.00 259.00 259.00 259.00 0.0K
13:13 258.80 258.90 258.80 258.90 0.2K
13:14 258.80 258.80 258.80 258.80 0.0K
13:15 258.80 258.80 258.80 258.80 0.0K
13:17 258.60 258.60 258.60 258.60 0.0K
13:19 258.60 258.60 258.60 258.60 0.0K
13:20 258.70 258.70 258.70 258.70 0.0K
13:21 258.70 258.70 258.70 258.70 0.0K
13:22 258.70 258.70 258.70 258.70 0.0K
13:23 258.80 258.80 258.80 258.80 0.1K
13:24 258.80 258.80 258.80 258.80 0.0K
13:26 258.80 258.80 258.80 258.80 0.0K
13:27 258.80 258.80 258.80 258.80 0.0K
13:28 258.90 258.90 258.80 258.80 0.2K
13:29 258.70 258.80 258.70 258.80 0.1K
13:30 258.80 258.80 258.80 258.80 0.0K
13:33 259.00 259.00 259.00 259.00 0.0K
13:34 258.90 259.00 258.90 259.00 0.4K
13:36 259.00 259.00 259.00 259.00 0.1K
13:37 259.20 259.20 259.20 259.20 0.0K
13:38 259.20 259.20 259.20 259.20 0.0K
13:39 259.30 259.30 259.10 259.10 0.1K
13:40 259.20 259.20 259.20 259.20 0.0K
13:41 259.20 259.20 259.20 259.20 0.0K
13:44 259.40 259.40 259.30 259.30 0.0K
13:45 259.40 259.40 259.40 259.40 0.1K
13:47 259.50 259.70 259.50 259.70 0.7K
13:48 259.70 259.70 259.70 259.70 0.1K
13:49 259.70 259.80 259.70 259.80 0.1K
13:50 259.70 259.70 259.70 259.70 0.0K
13:51 259.80 259.80 259.80 259.80 0.1K
13:52 259.80 259.90 259.80 259.80 0.2K
13:56 259.90 259.90 259.80 259.80 0.4K
13:58 259.80 259.90 259.80 259.90 0.1K
13:59 259.80 259.90 259.80 259.90 0.1K
14:00 259.90 259.90 259.90 259.90 0.1K
14:01 259.90 259.90 259.90 259.90 0.1K
14:03 259.90 259.90 259.90 259.90 0.4K
14:04 259.90 259.90 259.90 259.90 0.1K
14:05 259.80 259.90 259.80 259.90 0.1K
14:06 259.90 259.90 259.90 259.90 0.0K
14:07 260.10 260.10 260.00 260.00 4.1K
14:08 260.10 260.10 260.10 260.10 0.1K
14:10 260.20 260.20 260.00 260.00 0.1K
14:11 260.00 260.00 260.00 260.00 0.4K
14:12 259.90 259.90 259.70 259.70 0.1K
14:13 259.80 259.80 259.70 259.80 0.0K
14:14 259.70 259.70 259.60 259.60 0.0K
14:15 259.60 259.70 259.50 259.50 0.0K
14:16 259.50 259.60 259.50 259.60 0.2K
14:17 259.70 259.70 259.60 259.60 0.1K
14:18 259.60 259.60 259.60 259.60 0.0K
14:19 259.70 259.70 259.70 259.70 0.1K
14:20 259.80 259.80 259.70 259.70 0.1K
14:21 259.70 259.70 259.70 259.70 0.0K
14:23 259.70 259.70 259.70 259.70 0.0K
14:24 259.60 259.70 259.50 259.50 0.2K
14:25 259.50 259.50 259.50 259.50 0.0K
14:26 259.70 259.70 259.60 259.60 0.1K
14:27 259.60 259.60 259.60 259.60 0.1K
14:28 259.70 259.70 259.70 259.70 0.0K
14:29 259.60 259.60 259.60 259.60 0.1K
14:30 259.50 259.50 259.50 259.50 0.0K
14:31 259.70 259.90 259.70 259.90 0.2K
14:32 259.90 260.00 259.90 260.00 0.0K
14:33 260.00 260.00 260.00 260.00 0.2K
14:34 260.00 260.20 260.00 260.20 0.5K
14:36 260.10 260.10 260.10 260.10 0.0K
14:37 260.10 260.10 259.90 259.90 0.2K
14:38 259.90 260.20 259.90 260.20 0.3K
14:39 260.20 260.20 260.20 260.20 0.0K
14:40 260.00 260.20 260.00 260.20 0.0K
14:42 260.10 260.10 260.00 260.00 0.1K
14:43 260.00 260.00 260.00 260.00 0.0K
14:44 260.10 260.10 260.00 260.00 0.0K
14:45 259.80 259.80 259.80 259.80 0.8K
14:46 259.90 259.90 259.90 259.90 0.0K
14:47 259.80 259.80 259.80 259.80 0.0K
14:48 259.90 260.00 259.90 260.00 0.2K
14:50 259.90 259.90 259.90 259.90 0.1K
14:51 259.80 260.00 259.80 260.00 0.2K
14:52 260.00 260.00 260.00 260.00 0.0K
14:53 260.00 260.20 259.90 260.20 0.5K
14:54 260.30 260.70 260.30 260.50 0.9K
14:55 260.50 260.50 260.50 260.50 0.0K
14:56 260.60 260.60 260.60 260.60 0.1K
14:57 260.50 260.70 260.50 260.70 0.2K
14:58 260.60 260.80 260.60 260.80 0.0K
14:59 260.70 260.70 260.70 260.70 0.1K
15:00 260.60 260.60 260.60 260.60 0.1K
15:01 260.60 260.70 260.60 260.60 0.3K
15:02 260.50 260.50 260.40 260.40 0.0K
15:03 260.40 260.40 260.40 260.40 0.1K
15:04 260.40 260.40 260.20 260.30 0.3K
15:05 260.40 260.40 260.20 260.30 1.8K
15:06 260.30 260.30 260.30 260.30 0.1K
15:07 260.10 260.10 260.00 260.00 0.2K
15:09 259.90 259.90 259.70 259.70 0.5K
15:10 259.70 259.70 259.70 259.70 0.0K
15:11 259.80 259.80 259.80 259.80 0.0K
15:12 259.60 259.70 259.60 259.70 0.3K
15:13 259.70 259.70 259.70 259.70 0.1K
15:15 259.70 259.70 259.70 259.70 0.0K
15:16 259.70 259.80 259.70 259.80 0.1K
15:17 259.90 259.90 259.90 259.90 0.0K
15:18 260.00 260.00 260.00 260.00 0.1K
15:19 260.10 260.10 260.00 260.10 0.4K
15:20 260.00 260.00 259.90 259.90 0.4K
15:21 259.90 260.10 259.90 260.10 0.4K
15:22 260.10 260.10 260.10 260.10 0.0K
15:23 260.10 260.40 260.10 260.40 0.1K
15:24 260.30 260.30 260.10 260.10 0.2K
15:26 260.10 260.10 260.10 260.10 0.0K
15:27 260.10 260.10 260.00 260.00 0.0K
15:29 260.10 260.10 260.10 260.10 0.0K
15:30 260.10 260.20 260.10 260.20 0.2K
15:32 260.20 260.20 260.00 260.20 0.3K
15:33 260.00 260.00 260.00 260.00 0.0K
15:34 260.00 260.20 260.00 260.20 0.1K
15:35 260.20 260.30 260.20 260.30 0.2K
15:36 260.30 260.30 260.30 260.30 0.0K
15:37 260.20 260.30 260.20 260.30 0.3K
15:38 260.30 260.40 260.10 260.10 0.4K
15:39 260.20 260.20 259.90 260.00 0.5K
15:40 259.90 260.10 259.90 260.10 0.0K
15:41 260.10 260.10 260.00 260.10 0.1K
15:42 260.10 260.20 260.10 260.20 0.1K
15:43 260.20 260.40 260.20 260.30 0.2K
15:44 260.20 260.20 260.10 260.10 0.3K
15:45 260.10 260.10 260.10 260.10 0.1K
15:46 259.90 259.90 259.50 259.60 0.3K
15:48 259.80 259.90 259.80 259.80 0.6K
15:49 259.80 259.80 259.60 259.60 0.1K
15:50 259.60 259.80 259.60 259.80 0.3K
15:51 259.70 259.70 259.60 259.60 0.2K
15:52 259.80 259.80 259.60 259.60 0.3K
15:53 259.60 259.60 259.40 259.40 0.1K
15:54 259.40 259.60 259.40 259.60 0.6K
15:55 259.50 259.50 259.40 259.50 0.3K
15:56 259.00 259.10 259.00 259.00 1.1K
15:57 258.90 258.90 258.70 258.70 0.2K
15:58 258.80 258.90 258.70 258.80 0.2K
15:59 259.00 259.10 259.00 259.10 0.3K
16:00 259.20 259.20 259.10 259.10 0.4K
16:01 259.10 259.10 259.00 259.00 0.0K
16:02 259.20 259.20 258.80 258.90 0.6K
16:03 258.80 258.80 258.80 258.80 0.0K
16:04 258.80 258.90 258.80 258.80 0.1K
16:05 258.80 258.80 258.70 258.70 0.1K
16:06 258.50 258.60 258.50 258.50 0.3K
16:07 258.60 258.60 258.50 258.60 0.1K
16:08 258.40 258.50 258.30 258.30 0.9K
16:09 258.30 258.70 258.30 258.70 0.3K
16:10 258.50 258.50 258.50 258.50 0.2K
16:11 258.60 258.60 258.60 258.60 0.0K
16:12 258.80 258.80 258.80 258.80 0.0K
16:13 258.80 258.80 258.80 258.80 0.1K
16:14 258.90 259.00 258.90 259.00 0.2K
16:15 259.00 259.00 258.90 258.90 0.2K
16:16 259.00 259.10 259.00 259.10 0.3K
16:17 259.10 259.30 259.10 259.30 0.1K
16:18 259.50 259.50 259.20 259.20 0.4K
16:20 259.10 259.10 259.10 259.10 0.0K
16:21 259.20 259.20 259.00 259.10 0.1K
16:22 259.00 259.20 259.00 259.20 0.2K
16:23 259.20 259.20 259.00 259.20 0.1K
16:24 259.10 259.10 259.10 259.10 0.0K
16:25 259.00 259.00 258.90 258.90 0.3K
16:26 258.90 258.90 258.90 258.90 0.0K
16:27 258.90 258.90 258.90 258.90 0.3K
16:28 258.90 258.90 258.90 258.90 0.1K
16:30 258.90 258.90 258.80 258.90 0.1K
16:31 258.80 258.80 258.70 258.70 0.5K
16:32 258.80 258.80 258.60 258.60 0.3K
16:33 258.60 258.80 258.60 258.70 0.2K
16:34 258.50 258.60 258.50 258.50 0.3K
16:35 258.40 258.50 258.40 258.40 0.1K
16:36 258.40 258.40 258.40 258.40 0.0K
16:37 258.40 258.40 258.40 258.40 0.1K
16:38 258.40 258.50 258.30 258.50 0.0K
16:40 258.50 258.60 258.50 258.50 0.1K
16:41 258.60 258.70 258.60 258.70 0.4K
16:42 258.60 258.70 258.60 258.70 0.3K
16:43 258.80 258.90 258.80 258.90 0.1K
16:44 259.00 259.00 259.00 259.00 0.0K
16:45 259.00 259.00 259.00 259.00 0.0K
16:46 259.10 259.10 259.10 259.10 0.0K
16:48 258.90 259.10 258.90 259.10 0.9K
16:49 259.10 259.10 259.10 259.10 0.0K
16:50 259.10 259.10 259.10 259.10 0.0K
16:51 259.00 259.10 258.90 258.90 0.1K
16:52 258.90 258.90 258.60 258.60 0.4K
16:53 258.60 258.60 258.50 258.50 0.1K
16:54 258.60 258.60 258.50 258.50 0.1K
16:55 258.70 258.70 258.70 258.70 0.1K
16:56 258.60 258.60 258.50 258.50 0.1K
16:57 258.50 258.50 258.50 258.50 0.0K
16:58 258.50 258.60 258.50 258.60 1.4K
16:59 258.50 258.50 258.40 258.40 0.5K
17:00 258.40 258.40 258.40 258.40 0.3K
17:01 258.40 258.40 258.40 258.40 0.2K
17:03 258.40 258.40 258.30 258.40 0.1K
17:04 258.40 258.40 258.30 258.30 0.0K
17:05 258.30 258.30 258.30 258.30 0.2K
17:07 258.10 258.40 258.10 258.40 1.2K
17:08 258.30 258.30 258.30 258.30 0.0K
17:09 258.40 258.60 258.40 258.60 1.0K
17:10 258.60 258.60 258.60 258.60 0.1K
17:11 258.70 258.80 258.70 258.80 0.1K
17:12 258.80 258.80 258.80 258.80 0.0K
17:13 258.70 258.80 258.70 258.80 0.0K
17:14 258.90 258.90 258.70 258.70 0.5K
17:15 258.70 258.70 258.60 258.60 0.3K
17:16 258.80 258.80 258.80 258.80 0.0K
17:17 258.90 258.90 258.90 258.90 0.1K
17:18 258.90 258.90 258.90 258.90 0.1K
17:19 258.90 259.10 258.90 259.10 1.2K
17:20 259.20 259.20 259.20 259.20 0.1K
17:21 259.20 259.20 259.20 259.20 0.1K
17:24 259.40 259.40 259.30 259.30 0.2K
17:25 259.30 259.30 259.20 259.30 0.7K
17:26 259.30 259.30 259.25 259.25 0.3K
17:27 259.20 259.30 259.10 259.30 0.9K
17:28 259.30 259.30 259.30 259.30 0.8K
17:29 259.40 259.60 259.40 259.50 1.7K
17:35 259.30 259.30 259.30 259.30 121.9K
날짜 시가 고가 저가 종가 거래량
2025-09-26 256.50 260.80 256.50 259.30 0.2M
2025-09-25 253.50 259.00 251.80 256.40 0.3M
2025-09-24 254.40 257.80 251.20 256.30 0.3M
2025-09-23 251.60 253.30 248.50 250.40 0.2M
2025-09-22 248.10 250.80 246.60 250.80 0.3M
2025-09-19 248.50 249.90 245.50 247.20 1.1M
2025-09-18 256.80 257.10 252.80 252.80 0.2M
2025-09-17 258.60 263.10 252.90 253.30 0.2M
2025-09-16 264.20 266.10 257.70 257.70 0.3M
2025-09-15 251.00 262.40 251.00 262.20 0.5M
2025-09-12 244.80 250.65 244.80 250.50 0.3M
2025-09-11 235.70 244.00 234.50 243.70 0.3M
2025-09-10 231.70 237.90 230.70 235.10 0.3M
2025-09-09 224.30 229.00 222.20 228.20 0.3M
2025-09-08 223.00 224.70 221.50 224.60 0.2M
2025-09-05 222.60 224.40 221.20 222.20 0.2M
2025-09-04 223.00 224.50 220.80 222.10 0.2M
2025-09-03 221.20 224.90 220.60 223.80 0.2M
2025-09-02 223.60 224.40 217.20 220.20 0.3M
2025-09-01 224.90 226.20 222.90 224.20 0.2M
2025-08-29 226.30 229.55 224.60 225.20 0.2M
2025-08-28 227.50 228.80 224.10 226.00 0.1M
2025-08-27 226.00 228.70 225.40 227.20 0.1M
2025-08-26 225.50 226.70 221.20 225.20 0.4M
2025-08-25 231.00 235.30 231.00 232.40 0.1M
2025-08-22 231.20 232.50 230.90 232.30 0.3M
2025-08-21 231.10 232.90 230.50 231.30 0.2M
2025-08-20 225.20 229.70 224.30 229.40 0.3M
2025-08-19 235.60 236.60 226.90 228.80 0.2M
2025-08-18 236.50 239.60 235.70 238.60 0.1M
2025-08-15 236.40 237.60 232.90 235.40 0.1M
2025-08-14 231.60 237.60 231.60 237.50 0.1M
2025-08-13 233.10 234.80 231.60 231.60 0.1M
2025-08-12 228.50 231.40 228.50 230.80 0.1M
2025-08-11 225.20 228.70 217.50 228.30 0.3M
2025-08-08 232.30 235.10 228.80 229.00 0.3M
2025-08-07 236.40 237.20 229.10 231.20 0.3M
2025-08-06 237.50 238.50 235.10 238.50 0.2M
2025-08-05 237.00 239.30 235.60 236.90 0.2M
2025-08-04 236.90 239.20 235.40 236.50 0.1M
2025-08-01 235.90 235.90 232.30 235.50 0.2M
2025-07-31 237.00 238.90 235.50 235.80 0.2M
2025-07-30 236.60 236.60 233.90 235.10 0.2M
2025-07-29 231.00 235.90 230.90 235.90 0.2M
2025-07-28 237.80 238.00 228.80 229.70 0.3M
2025-07-25 239.10 241.70 237.10 240.10 0.2M
2025-07-24 239.60 241.80 236.80 238.20 0.4M
2025-07-23 254.50 255.00 232.50 238.00 0.5M
2025-07-22 245.50 246.60 241.10 243.80 0.4M
2025-07-21 248.60 249.00 245.20 246.50 0.2M
2025-07-18 248.90 251.60 247.20 250.50 0.2M
2025-07-17 247.50 248.80 245.40 248.80 0.2M
2025-07-16 249.20 249.60 245.50 246.50 0.2M
2025-07-15 255.00 255.10 246.70 248.00 0.2M
2025-07-14 253.10 256.40 251.80 254.60 0.2M
2025-07-11 247.10 252.50 247.10 251.00 0.3M
2025-07-10 248.00 248.70 245.00 246.30 0.2M
2025-07-09 248.00 249.30 244.10 247.90 0.2M
2025-07-08 248.00 248.40 245.00 246.20 0.3M
2025-07-07 245.10 248.40 243.90 248.40 0.2M
2025-07-04 242.00 245.80 241.70 244.60 0.2M
2025-07-03 240.70 243.70 239.20 243.40 0.3M
2025-07-02 235.70 238.90 233.90 238.30 0.3M
2025-07-01 248.60 248.60 236.30 236.30 0.5M
2025-06-30 249.20 251.00 247.70 249.60 0.3M
2025-06-27 249.00 249.40 244.60 245.80 0.3M
2025-06-26 240.70 250.20 240.50 249.60 0.3M
2025-06-25 238.60 243.35 237.70 242.40 0.3M
2025-06-24 241.00 245.40 236.70 237.80 0.4M
2025-06-23 250.60 250.90 242.40 246.60 0.3M
2025-06-20 246.30 249.40 245.30 249.40 0.8M
2025-06-19 248.00 250.20 245.30 245.90 0.2M
2025-06-18 248.60 250.00 246.80 248.30 0.3M
2025-06-17 248.30 248.80 243.80 248.20 0.3M
2025-06-16 251.90 253.80 248.60 250.70 0.2M
2025-06-13 250.80 256.40 248.50 250.60 0.3M
2025-06-12 252.00 252.10 244.60 249.60 0.3M
2025-06-11 247.80 252.20 246.80 249.20 0.5M
2025-06-10 258.00 258.10 249.40 249.70 0.3M
2025-06-09 261.00 261.40 256.50 259.10 0.2M
2025-06-06 273.80 273.90 260.40 261.50 0.3M
2025-06-05 269.10 276.80 265.90 272.60 0.3M
2025-06-04 273.80 273.80 264.20 267.80 0.2M
2025-06-03 271.50 273.40 266.60 272.10 0.3M
2025-06-02 273.00 276.40 264.20 270.20 0.4M
2025-05-30 266.50 269.00 265.20 267.40 0.5M
2025-05-29 273.50 274.40 265.90 266.90 0.2M
2025-05-28 270.00 275.20 269.30 272.40 0.3M
2025-05-27 262.70 267.40 261.40 266.90 0.3M
2025-05-26 258.60 262.00 258.20 262.00 0.1M
2025-05-23 259.20 259.30 251.00 257.00 0.3M
2025-05-22 254.40 259.70 254.00 259.50 0.2M
2025-05-21 254.70 258.70 254.70 255.30 0.2M
2025-05-20 251.70 254.50 250.00 254.50 0.2M
2025-05-19 249.20 253.10 248.10 253.10 0.2M
2025-05-16 247.80 251.20 246.20 250.80 0.3M
2025-05-15 241.00 248.70 240.00 246.90 0.2M
2025-05-14 239.50 244.70 238.30 240.30 0.2M
2025-05-13 239.40 241.20 236.60 239.30 0.2M
2025-05-12 245.20 245.80 233.20 239.00 0.5M
2025-05-09 254.50 254.60 245.50 246.30 0.3M
2025-05-08 249.60 253.50 246.40 253.50 0.3M
2025-05-07 251.10 251.50 246.70 248.70 0.2M
2025-05-06 254.00 254.20 245.50 249.60 0.2M
2025-05-05 253.00 255.80 251.20 251.50 0.2M
2025-05-02 247.90 256.60 246.50 252.90 0.4M
2025-04-30 241.10 244.90 239.50 244.90 0.3M
2025-04-29 235.70 240.10 235.30 239.70 0.2M
2025-04-28 233.70 237.00 232.50 234.00 0.3M
2025-04-25 239.30 240.70 233.20 233.80 0.3M
2025-04-24 239.00 242.90 235.50 241.30 0.5M
2025-04-23 253.50 254.00 244.90 250.80 0.3M
2025-04-22 253.10 256.20 251.30 252.90 0.3M
2025-04-17 256.70 256.70 251.40 253.00 0.3M
2025-04-16 259.80 260.00 254.70 257.30 0.3M
2025-04-15 253.00 261.30 252.60 259.70 0.3M
2025-04-14 249.20 253.70 246.20 252.50 0.2M
2025-04-11 248.30 250.10 241.60 245.10 0.3M
2025-04-10 254.40 254.40 239.80 245.60 0.4M
2025-04-09 237.10 241.70 229.20 235.70 0.4M
2025-04-08 232.30 242.60 232.30 240.20 0.5M
2025-04-07 212.80 236.50 207.00 227.80 0.8M
2025-04-04 250.20 255.10 235.40 237.90 0.8M
2025-04-03 241.00 254.60 240.00 252.40 0.3M
2025-04-02 250.70 252.00 242.70 246.30 0.2M
2025-04-01 246.00 250.50 244.70 250.10 0.3M
2025-03-31 242.70 247.40 242.50 245.60 0.3M
2025-03-28 248.60 248.90 242.70 246.60 0.3M
2025-03-27 250.00 252.50 248.00 250.00 0.3M
2025-03-26 248.50 252.20 247.30 251.00 0.3M
2025-03-25 245.80 249.10 244.10 248.20 0.3M
2025-03-24 247.70 249.30 242.80 244.70 0.4M
2025-03-21 241.00 243.00 237.40 240.00 1.2M
2025-03-20 247.10 248.70 235.60 243.10 0.5M
2025-03-19 253.00 256.30 244.90 247.10 0.6M
2025-03-18 250.00 253.00 245.60 252.40 0.5M
2025-03-17 252.00 252.00 246.40 248.40 0.5M
2025-03-14 238.00 250.10 237.20 250.10 0.6M
2025-03-13 237.90 241.00 235.90 236.90 0.4M
2025-03-12 234.50 238.80 226.40 238.80 0.6M
2025-03-11 237.80 241.60 232.80 234.70 0.6M
2025-03-10 242.50 244.80 235.70 236.20 0.6M
2025-03-07 249.80 250.00 236.70 236.70 0.9M
2025-03-06 256.20 264.40 247.20 247.20 1.2M
2025-03-05 237.30 245.60 235.20 245.40 0.8M
2025-03-04 251.60 252.40 220.60 228.00 1.3M
2025-03-03 222.00 226.60 211.00 222.40 1.2M
2025-02-28 194.60 194.65 190.85 191.65 0.4M
2025-02-27 190.40 193.60 190.35 193.25 0.4M
2025-02-26 190.50 192.90 190.00 190.20 0.3M
2025-02-25 189.20 190.50 186.45 189.35 0.5M
2025-02-24 183.20 187.10 183.10 185.70 0.4M
2025-02-21 182.25 182.90 180.85 182.25 0.3M
2025-02-20 183.45 185.50 182.40 183.05 0.4M
2025-02-19 182.40 185.85 181.65 184.35 0.4M
2025-02-18 181.05 184.90 178.70 182.45 0.6M
2025-02-17 170.10 178.30 169.85 178.30 0.5M
2025-02-14 162.35 166.75 162.10 165.35 0.4M
2025-02-13 156.50 163.90 156.00 162.95 0.4M
2025-02-12 161.40 161.60 158.40 160.20 0.3M
2025-02-11 159.50 161.35 158.90 161.25 0.2M
2025-02-10 157.90 159.10 156.45 159.10 0.2M
2025-02-07 156.45 157.60 154.85 157.60 0.3M
2025-02-06 159.55 159.90 154.85 155.50 0.3M
2025-02-05 159.20 159.75 158.30 159.25 0.2M
2025-02-04 158.65 160.20 155.05 159.90 0.3M
2025-02-03 155.05 157.35 154.30 157.35 0.3M
2025-01-31 155.00 156.30 154.80 156.10 0.2M
2025-01-30 152.65 154.95 152.30 154.55 0.2M
2025-01-29 154.00 154.45 152.25 152.25 0.2M
2025-01-28 152.20 154.45 152.10 154.20 0.2M
2025-01-27 152.00 153.25 150.25 152.40 0.2M
2025-01-24 153.20 153.40 151.80 152.30 0.1M
2025-01-23 152.90 153.25 151.75 152.85 0.2M
2025-01-22 151.50 152.95 150.70 152.15 0.2M
2025-01-21 150.00 151.15 149.40 151.15 0.2M
2025-01-20 149.05 150.50 148.75 149.60 0.2M
2025-01-17 148.00 148.85 147.00 148.50 0.3M
2025-01-16 146.65 147.40 145.55 147.15 0.3M
2025-01-15 145.65 146.45 143.55 145.35 0.5M
2025-01-14 143.55 146.20 143.50 145.25 0.2M
2025-01-13 144.60 144.65 141.70 144.10 0.2M
2025-01-10 143.50 145.10 143.30 144.15 0.2M
2025-01-09 145.65 145.95 143.45 143.80 0.2M
2025-01-08 139.60 145.45 139.60 145.45 0.4M
2025-01-07 138.25 139.85 137.75 139.55 0.3M
2025-01-06 136.85 137.75 134.20 137.75 0.4M
2025-01-03 137.40 137.60 136.55 136.70 0.2M
2025-01-02 138.10 138.50 136.70 137.60 0.1M