Fresnillo PLC (FRES)

FRES
🏛️ 영국 →
2,320.00
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
08:00 2,192.56 2,192.56 2,179.39 2,184.60 15.4K
08:01 2,183.40 2,183.40 2,181.37 2,182.00 8.0K
08:02 2,179.16 2,179.16 2,174.00 2,175.34 3.5K
08:03 2,173.64 2,173.64 2,171.35 2,171.35 1.5K
08:04 2,171.38 2,173.72 2,169.54 2,173.72 2.8K
08:05 2,176.00 2,176.00 2,176.00 2,176.00 0.3K
08:06 2,180.00 2,185.77 2,180.00 2,185.40 2.2K
08:07 2,182.00 2,186.00 2,182.00 2,186.00 0.8K
08:08 2,188.00 2,191.83 2,188.00 2,188.00 1.5K
08:09 2,188.00 2,188.00 2,187.39 2,187.39 1.8K
08:10 2,188.00 2,192.00 2,188.00 2,192.00 2.2K
08:11 2,190.66 2,193.64 2,190.66 2,193.64 2.1K
08:12 2,193.37 2,193.37 2,193.37 2,193.37 0.3K
08:13 2,196.92 2,198.00 2,196.92 2,198.00 2.4K
08:14 2,194.00 2,194.00 2,194.00 2,194.00 0.4K
08:15 2,196.00 2,197.32 2,196.00 2,197.32 0.8K
08:16 2,190.00 2,190.00 2,188.63 2,188.63 2.0K
08:17 2,186.00 2,186.00 2,186.00 2,186.00 1.0K
08:18 2,186.65 2,188.00 2,185.25 2,186.00 1.2K
08:19 2,186.00 2,186.00 2,186.00 2,186.00 0.0K
08:20 2,186.00 2,186.00 2,180.00 2,182.00 0.1K
08:21 2,184.00 2,184.00 2,180.00 2,184.00 0.9K
08:22 2,182.00 2,182.00 2,182.00 2,182.00 0.0K
08:23 2,183.34 2,184.00 2,182.68 2,182.68 0.7K
08:24 2,182.00 2,182.00 2,178.29 2,178.29 1.1K
08:25 2,178.00 2,178.00 2,178.00 2,178.00 0.1K
08:26 2,176.00 2,176.86 2,176.00 2,176.74 0.4K
08:27 2,174.42 2,174.42 2,170.00 2,174.00 1.1K
08:28 2,176.01 2,176.01 2,172.86 2,176.00 6.6K
08:29 2,178.00 2,180.00 2,178.00 2,180.00 0.4K
08:30 2,180.01 2,182.00 2,178.00 2,178.00 0.2K
08:31 2,180.00 2,182.00 2,176.16 2,182.00 0.7K
08:33 2,186.00 2,186.00 2,181.37 2,181.37 1.1K
08:34 2,182.00 2,182.00 2,180.73 2,180.73 0.3K
08:35 2,181.40 2,182.00 2,181.40 2,182.00 0.1K
08:36 2,181.01 2,181.01 2,180.00 2,180.00 0.3K
08:37 2,180.00 2,180.00 2,180.00 2,180.00 0.8K
08:38 2,182.00 2,184.00 2,182.00 2,184.00 0.9K
08:39 2,184.00 2,184.00 2,180.00 2,181.26 0.5K
08:40 2,182.00 2,182.00 2,180.00 2,181.55 0.4K
08:41 2,182.00 2,182.00 2,182.00 2,182.00 0.2K
08:42 2,184.00 2,184.00 2,184.00 2,184.00 0.0K
08:43 2,181.36 2,181.41 2,181.36 2,181.41 0.1K
08:44 2,180.94 2,182.00 2,178.02 2,178.02 0.2K
08:45 2,180.00 2,180.00 2,178.00 2,178.00 1.1K
08:46 2,179.46 2,179.46 2,179.46 2,179.46 0.5K
08:47 2,182.00 2,182.00 2,179.00 2,179.00 1.4K
08:48 2,178.00 2,178.00 2,178.00 2,178.00 0.0K
08:49 2,178.00 2,178.49 2,178.00 2,178.49 2.7K
08:50 2,179.00 2,182.00 2,179.00 2,182.00 1.5K
08:51 2,182.00 2,182.00 2,181.78 2,181.78 0.9K
08:52 2,180.73 2,181.99 2,180.00 2,180.00 0.9K
08:53 2,180.00 2,182.00 2,180.00 2,182.00 0.7K
08:54 2,180.00 2,184.00 2,180.00 2,184.00 0.3K
08:55 2,185.52 2,185.52 2,185.52 2,185.52 0.2K
08:56 2,183.09 2,184.35 2,182.00 2,184.35 1.9K
08:57 2,184.00 2,184.20 2,184.00 2,184.20 0.8K
08:58 2,182.61 2,184.00 2,182.61 2,184.00 0.1K
08:59 2,186.00 2,186.00 2,184.00 2,184.68 0.2K
09:00 2,186.00 2,190.45 2,184.01 2,190.45 2.9K
09:01 2,190.77 2,192.00 2,190.00 2,190.00 0.1K
09:02 2,188.00 2,188.00 2,186.00 2,186.00 0.8K
09:03 2,190.00 2,190.00 2,190.00 2,190.00 0.0K
09:04 2,188.71 2,188.71 2,186.00 2,188.00 0.8K
09:05 2,190.00 2,190.00 2,184.42 2,184.58 0.8K
09:06 2,186.00 2,190.00 2,186.00 2,190.00 0.8K
09:07 2,190.00 2,192.00 2,190.00 2,192.00 1.5K
09:08 2,192.00 2,194.00 2,190.00 2,190.00 0.7K
09:09 2,190.00 2,194.00 2,188.00 2,194.00 1.7K
09:10 2,193.99 2,193.99 2,192.00 2,192.00 0.0K
09:11 2,192.00 2,192.00 2,190.00 2,191.34 0.6K
09:12 2,190.00 2,190.00 2,190.00 2,190.00 0.6K
09:13 2,188.00 2,188.00 2,188.00 2,188.00 6.2K
09:14 2,182.00 2,184.00 2,182.00 2,184.00 0.2K
09:15 2,184.62 2,186.00 2,184.62 2,186.00 1.0K
09:16 2,186.00 2,186.00 2,186.00 2,186.00 0.2K
09:17 2,184.00 2,184.73 2,184.00 2,184.00 1.4K
09:18 2,184.63 2,186.00 2,184.00 2,186.00 0.7K
09:19 2,182.00 2,184.00 2,182.00 2,184.00 0.4K
09:20 2,182.00 2,182.00 2,182.00 2,182.00 0.1K
09:21 2,178.20 2,180.00 2,178.20 2,180.00 4.1K
09:22 2,178.00 2,178.00 2,177.31 2,178.00 1.4K
09:23 2,178.00 2,182.00 2,177.23 2,182.00 0.9K
09:24 2,182.00 2,182.00 2,182.00 2,182.00 0.1K
09:25 2,180.01 2,180.01 2,180.00 2,180.00 0.8K
09:26 2,182.00 2,182.00 2,182.00 2,182.00 0.0K
09:27 2,182.66 2,182.66 2,181.35 2,181.35 0.1K
09:28 2,183.40 2,184.73 2,182.00 2,184.73 0.5K
09:29 2,184.00 2,184.00 2,184.00 2,184.00 0.0K
09:30 2,185.66 2,186.00 2,184.54 2,184.54 1.2K
09:31 2,185.40 2,185.40 2,185.40 2,185.40 0.7K
09:32 2,186.00 2,186.00 2,184.00 2,186.00 2.6K
09:33 2,184.00 2,186.00 2,184.00 2,186.00 0.2K
09:34 2,185.49 2,186.00 2,185.49 2,186.00 0.9K
09:35 2,186.00 2,186.00 2,184.00 2,184.00 0.0K
09:36 2,186.00 2,186.00 2,186.00 2,186.00 1.2K
09:37 2,186.00 2,186.00 2,185.60 2,185.60 0.5K
09:38 2,186.00 2,186.00 2,185.90 2,186.00 1.8K
09:39 2,186.00 2,188.00 2,185.20 2,188.00 1.3K
09:40 2,187.09 2,187.09 2,184.00 2,184.00 1.4K
09:41 2,185.20 2,188.00 2,185.20 2,186.71 0.6K
09:42 2,186.72 2,188.00 2,186.00 2,188.00 1.2K
09:43 2,188.00 2,196.00 2,186.55 2,196.00 17.9K
09:44 2,196.00 2,196.00 2,196.00 2,196.00 0.2K
09:45 2,194.62 2,196.00 2,194.62 2,196.00 2.2K
09:46 2,195.23 2,196.00 2,195.23 2,196.00 0.3K
09:47 2,196.00 2,197.64 2,196.00 2,197.64 0.6K
09:48 2,194.00 2,194.00 2,194.00 2,194.00 0.7K
09:49 2,193.43 2,194.00 2,193.43 2,194.00 0.2K
09:50 2,194.76 2,196.00 2,193.20 2,196.00 0.7K
09:51 2,195.32 2,196.00 2,195.32 2,195.38 0.4K
09:52 2,194.00 2,194.00 2,194.00 2,194.00 5.8K
09:53 2,192.00 2,192.00 2,192.00 2,192.00 0.0K
09:54 2,192.00 2,192.00 2,192.00 2,192.00 0.0K
09:55 2,192.00 2,194.00 2,192.00 2,194.00 1.1K
09:56 2,193.38 2,193.38 2,193.38 2,193.38 0.0K
09:57 2,194.00 2,194.00 2,193.54 2,193.54 2.2K
09:58 2,192.00 2,192.00 2,192.00 2,192.00 0.0K
09:59 2,193.49 2,193.49 2,193.49 2,193.49 0.1K
10:01 2,192.12 2,192.12 2,192.12 2,192.12 2.3K
10:02 2,193.38 2,193.38 2,193.32 2,193.32 0.1K
10:03 2,194.00 2,196.00 2,194.00 2,194.00 4.4K
10:04 2,196.00 2,196.00 2,192.00 2,195.38 2.1K
10:05 2,196.00 2,196.80 2,196.00 2,196.80 0.5K
10:06 2,198.00 2,198.00 2,194.00 2,194.00 1.6K
10:07 2,194.00 2,194.00 2,194.00 2,194.00 0.6K
10:08 2,198.00 2,198.00 2,198.00 2,198.00 0.1K
10:09 2,198.00 2,198.00 2,198.00 2,198.00 0.0K
10:10 2,198.00 2,200.00 2,198.00 2,200.00 0.2K
10:11 2,199.38 2,199.38 2,198.00 2,198.00 0.0K
10:12 2,199.37 2,199.37 2,198.10 2,198.10 4.1K
10:13 2,200.00 2,202.00 2,198.00 2,202.00 1.8K
10:14 2,204.00 2,206.00 2,204.00 2,205.41 0.6K
10:15 2,206.00 2,206.00 2,204.90 2,206.00 2.7K
10:16 2,205.02 2,206.00 2,205.02 2,206.00 1.8K
10:17 2,206.30 2,207.90 2,206.30 2,207.90 3.4K
10:18 2,204.00 2,204.00 2,204.00 2,204.00 3.9K
10:19 2,203.80 2,203.80 2,201.84 2,202.00 3.8K
10:20 2,202.00 2,202.80 2,201.49 2,201.49 0.5K
10:21 2,200.00 2,200.00 2,200.00 2,200.00 4.6K
10:22 2,198.00 2,198.00 2,198.00 2,198.00 1.4K
10:23 2,200.00 2,200.00 2,198.00 2,200.00 0.8K
10:24 2,199.88 2,202.00 2,199.88 2,202.00 2.6K
10:25 2,202.00 2,202.00 2,199.33 2,199.33 2.3K
10:26 2,198.00 2,198.00 2,198.00 2,198.00 1.3K
10:27 2,200.00 2,200.00 2,200.00 2,200.00 0.0K
10:28 2,196.00 2,196.00 2,196.00 2,196.00 0.2K
10:29 2,195.00 2,195.00 2,194.00 2,194.00 0.7K
10:30 2,192.11 2,192.53 2,192.00 2,192.00 0.1K
10:31 2,192.00 2,192.00 2,192.00 2,192.00 0.4K
10:32 2,193.00 2,193.00 2,186.59 2,186.59 9.3K
10:34 2,186.00 2,186.00 2,186.00 2,186.00 0.8K
10:35 2,186.00 2,186.00 2,186.00 2,186.00 0.9K
10:36 2,186.59 2,187.40 2,186.59 2,187.40 1.2K
10:37 2,186.00 2,190.00 2,186.00 2,190.00 1.1K
10:38 2,190.00 2,190.00 2,189.02 2,189.02 1.7K
10:39 2,190.00 2,190.00 2,188.00 2,188.00 0.6K
10:43 2,184.00 2,184.00 2,184.00 2,184.00 1.3K
10:44 2,186.00 2,186.00 2,186.00 2,186.00 0.0K
10:49 2,184.00 2,184.00 2,184.00 2,184.00 0.9K
10:50 2,184.00 2,184.00 2,184.00 2,184.00 0.0K
10:51 2,182.00 2,182.00 2,180.00 2,180.00 1.5K
10:53 2,182.70 2,184.00 2,182.00 2,182.00 0.4K
10:54 2,182.00 2,186.00 2,182.00 2,186.00 2.6K
10:56 2,186.00 2,187.00 2,186.00 2,187.00 0.4K
10:57 2,185.17 2,185.17 2,185.17 2,185.17 0.3K
10:58 2,187.35 2,188.00 2,187.35 2,188.00 0.6K
10:59 2,186.00 2,186.00 2,182.62 2,182.62 0.8K
11:00 2,182.62 2,182.62 2,182.62 2,182.62 0.2K
11:01 2,183.00 2,186.00 2,183.00 2,186.00 0.9K
11:02 2,190.00 2,190.00 2,189.41 2,190.00 0.2K
11:03 2,190.00 2,194.00 2,190.00 2,194.00 0.0K
11:04 2,190.00 2,190.00 2,190.00 2,190.00 0.5K
11:05 2,190.00 2,190.00 2,190.00 2,190.00 0.6K
11:06 2,187.93 2,188.00 2,187.93 2,188.00 0.9K
11:08 2,190.00 2,190.00 2,190.00 2,190.00 0.0K
11:09 2,188.71 2,188.71 2,186.00 2,187.41 1.0K
11:13 2,187.35 2,187.35 2,187.26 2,187.26 0.0K
11:14 2,188.00 2,188.00 2,188.00 2,188.00 0.4K
11:15 2,189.32 2,189.76 2,189.32 2,189.76 0.1K
11:16 2,189.40 2,190.00 2,188.19 2,190.00 1.1K
11:17 2,190.00 2,190.00 2,188.65 2,188.85 0.8K
11:18 2,190.00 2,190.00 2,190.00 2,190.00 0.0K
11:20 2,190.00 2,190.00 2,190.00 2,190.00 0.1K
11:21 2,190.00 2,190.00 2,189.35 2,189.35 0.3K
11:23 2,188.74 2,190.00 2,188.74 2,190.00 0.1K
11:24 2,190.00 2,190.00 2,190.00 2,190.00 2.8K
11:27 2,190.75 2,191.36 2,190.75 2,191.36 0.1K
11:28 2,190.00 2,190.00 2,190.00 2,190.00 0.0K
11:30 2,192.00 2,192.00 2,192.00 2,192.00 0.0K
11:31 2,190.00 2,190.00 2,190.00 2,190.00 0.0K
11:32 2,190.00 2,190.00 2,190.00 2,190.00 1.4K
11:33 2,188.00 2,188.00 2,187.31 2,187.54 0.3K
11:34 2,188.00 2,188.75 2,188.00 2,188.00 0.4K
11:36 2,190.00 2,190.00 2,190.00 2,190.00 0.0K
11:37 2,190.00 2,190.00 2,190.00 2,190.00 0.0K
11:38 2,188.75 2,188.75 2,186.00 2,187.36 0.8K
11:39 2,188.00 2,188.00 2,187.08 2,187.10 0.2K
11:40 2,186.00 2,186.00 2,186.00 2,186.00 0.0K
11:41 2,188.00 2,188.00 2,188.00 2,188.00 0.0K
11:42 2,188.00 2,188.00 2,188.00 2,188.00 0.0K
11:43 2,188.00 2,188.00 2,188.00 2,188.00 0.5K
11:45 2,186.00 2,186.00 2,186.00 2,186.00 1.5K
11:46 2,185.56 2,185.56 2,185.56 2,185.56 4.6K
11:49 2,182.00 2,182.00 2,182.00 2,182.00 0.3K
11:50 2,180.00 2,180.00 2,180.00 2,180.00 0.1K
11:51 2,182.80 2,182.80 2,182.26 2,182.26 1.0K
11:52 2,182.00 2,182.00 2,182.00 2,182.00 0.2K
11:53 2,184.00 2,184.00 2,184.00 2,184.00 0.0K
11:54 2,183.52 2,183.52 2,182.00 2,182.00 1.5K
11:55 2,182.00 2,182.00 2,182.00 2,182.00 0.2K
11:56 2,183.00 2,183.00 2,182.20 2,182.20 0.4K
11:57 2,182.00 2,182.00 2,181.32 2,181.32 0.1K
11:58 2,182.46 2,182.46 2,182.45 2,182.45 0.1K
11:59 2,184.00 2,184.00 2,184.00 2,184.00 0.5K
12:00 2,186.00 2,186.00 2,182.73 2,185.33 1.6K
12:01 2,186.00 2,186.00 2,186.00 2,186.00 0.0K
12:02 2,186.00 2,186.00 2,186.00 2,186.00 0.0K
12:03 2,187.23 2,187.23 2,187.23 2,187.23 0.3K
12:04 2,186.00 2,186.76 2,186.00 2,186.76 1.2K
12:08 2,186.00 2,186.00 2,185.99 2,186.00 0.7K
12:09 2,187.00 2,187.00 2,187.00 2,187.00 0.6K
12:10 2,186.71 2,186.71 2,186.71 2,186.71 0.1K
12:16 2,188.00 2,188.00 2,188.00 2,188.00 0.0K
12:18 2,188.00 2,188.00 2,186.00 2,186.00 0.0K
12:20 2,186.00 2,186.00 2,186.00 2,186.00 0.5K
12:21 2,186.00 2,186.00 2,186.00 2,186.00 0.8K
12:22 2,186.00 2,188.00 2,186.00 2,188.00 0.2K
12:23 2,188.00 2,188.00 2,188.00 2,188.00 0.0K
12:25 2,186.66 2,186.66 2,186.66 2,186.66 0.1K
12:26 2,187.33 2,187.33 2,187.33 2,187.33 1.4K
12:27 2,188.00 2,190.00 2,188.00 2,190.00 1.9K
12:28 2,190.00 2,190.00 2,190.00 2,190.00 0.0K
12:30 2,188.00 2,189.35 2,188.00 2,189.35 0.1K
12:31 2,190.00 2,190.00 2,190.00 2,190.00 0.2K
12:34 2,186.00 2,188.00 2,186.00 2,188.00 8.3K
12:35 2,189.72 2,189.72 2,189.72 2,189.72 1.5K
12:36 2,190.00 2,190.00 2,190.00 2,190.00 0.6K
12:37 2,190.59 2,190.59 2,189.00 2,189.00 0.3K
12:38 2,190.00 2,191.01 2,190.00 2,191.01 0.7K
12:39 2,191.26 2,192.00 2,190.00 2,190.00 1.8K
12:42 2,192.00 2,192.00 2,191.01 2,191.01 0.0K
12:43 2,192.00 2,192.00 2,192.00 2,192.00 0.0K
12:44 2,191.33 2,192.00 2,191.33 2,192.00 0.0K
12:45 2,191.26 2,191.26 2,191.26 2,191.26 0.0K
12:46 2,192.00 2,192.00 2,192.00 2,192.00 0.0K
12:47 2,190.00 2,190.00 2,190.00 2,190.00 0.8K
12:48 2,190.59 2,192.00 2,190.59 2,192.00 0.4K
12:49 2,192.00 2,192.00 2,188.00 2,188.00 1.4K
12:50 2,187.39 2,187.39 2,187.39 2,187.39 0.0K
12:51 2,186.66 2,188.00 2,186.66 2,188.00 1.2K
12:52 2,188.00 2,188.00 2,184.00 2,184.00 3.8K
12:53 2,188.00 2,188.00 2,188.00 2,188.00 0.0K
12:54 2,187.39 2,188.00 2,186.00 2,186.00 0.1K
12:55 2,188.00 2,188.00 2,186.00 2,186.00 0.7K
12:56 2,188.00 2,188.00 2,187.33 2,187.33 1.1K
12:57 2,188.78 2,188.78 2,188.68 2,188.68 0.7K
12:58 2,186.00 2,186.00 2,186.00 2,186.00 0.3K
13:00 2,188.00 2,188.00 2,188.00 2,188.00 0.0K
13:01 2,190.00 2,190.00 2,190.00 2,190.00 0.4K
13:02 2,188.00 2,188.00 2,188.00 2,188.00 0.0K
13:03 2,189.34 2,190.00 2,189.34 2,190.00 0.0K
13:04 2,190.00 2,190.00 2,189.55 2,189.55 0.5K
13:05 2,191.00 2,191.00 2,190.00 2,190.00 0.7K
13:06 2,190.67 2,190.67 2,190.67 2,190.67 0.2K
13:08 2,192.00 2,194.00 2,192.00 2,193.34 1.2K
13:10 2,194.00 2,194.61 2,194.00 2,194.61 0.5K
13:11 2,195.07 2,195.07 2,195.07 2,195.07 0.9K
13:12 2,193.44 2,193.44 2,193.44 2,193.44 0.1K
13:13 2,192.98 2,192.98 2,192.00 2,192.00 1.6K
13:14 2,190.00 2,190.00 2,190.00 2,190.00 0.4K
13:15 2,188.98 2,188.98 2,188.98 2,188.98 0.1K
13:16 2,189.07 2,189.07 2,189.07 2,189.07 0.0K
13:17 2,188.00 2,188.00 2,188.00 2,188.00 0.1K
13:18 2,190.00 2,190.00 2,190.00 2,190.00 0.4K
13:20 2,188.00 2,190.00 2,188.00 2,190.00 0.4K
13:22 2,190.73 2,192.00 2,190.73 2,192.00 0.3K
13:23 2,192.00 2,192.00 2,191.64 2,191.64 0.8K
13:24 2,192.00 2,192.00 2,192.00 2,192.00 0.0K
13:25 2,190.00 2,191.40 2,190.00 2,191.40 0.1K
13:26 2,191.64 2,192.00 2,191.39 2,191.39 0.7K
13:27 2,190.00 2,190.00 2,190.00 2,190.00 0.0K
13:28 2,192.00 2,192.00 2,192.00 2,192.00 0.0K
13:29 2,186.00 2,186.00 2,186.00 2,186.00 7.1K
13:30 2,182.00 2,182.00 2,180.00 2,181.64 3.3K
13:31 2,182.00 2,188.00 2,182.00 2,188.00 1.5K
13:32 2,188.73 2,188.73 2,188.73 2,188.73 0.2K
13:33 2,188.59 2,188.59 2,188.59 2,188.59 1.0K
13:34 2,190.00 2,190.00 2,188.00 2,190.00 1.1K
13:35 2,189.41 2,190.00 2,188.00 2,190.00 3.0K
13:36 2,192.00 2,192.00 2,192.00 2,192.00 0.0K
13:37 2,191.32 2,192.00 2,191.32 2,192.00 1.1K
13:38 2,192.00 2,192.73 2,192.00 2,192.00 1.1K
13:39 2,192.00 2,192.66 2,192.00 2,192.66 0.8K
13:40 2,190.00 2,190.00 2,189.40 2,189.40 2.9K
13:41 2,188.00 2,189.31 2,188.00 2,189.31 3.1K
13:42 2,192.00 2,192.00 2,190.00 2,190.00 1.3K
13:43 2,191.35 2,191.35 2,191.35 2,191.35 0.0K
13:44 2,190.00 2,190.00 2,190.00 2,190.00 1.4K
13:46 2,188.00 2,188.00 2,184.00 2,184.00 0.3K
13:47 2,186.00 2,186.00 2,186.00 2,186.00 0.2K
13:48 2,186.00 2,186.00 2,186.00 2,186.00 0.0K
13:49 2,188.00 2,188.00 2,188.00 2,188.00 0.1K
13:50 2,188.00 2,192.00 2,188.00 2,192.00 1.1K
13:51 2,194.00 2,194.00 2,194.00 2,194.00 0.2K
13:52 2,194.94 2,196.00 2,194.00 2,194.00 1.8K
13:53 2,192.62 2,192.62 2,190.00 2,190.00 1.3K
13:54 2,192.00 2,193.23 2,192.00 2,192.00 0.3K
13:56 2,190.94 2,190.94 2,190.00 2,190.00 0.7K
13:57 2,190.00 2,190.00 2,190.00 2,190.00 0.3K
13:58 2,190.00 2,190.65 2,190.00 2,190.00 1.3K
13:59 2,190.87 2,190.87 2,190.00 2,190.00 1.5K
14:00 2,190.00 2,190.00 2,184.00 2,188.00 2.3K
14:02 2,186.00 2,186.00 2,186.00 2,186.00 0.7K
14:03 2,188.00 2,188.00 2,186.66 2,186.66 1.4K
14:04 2,188.00 2,189.02 2,188.00 2,189.02 1.1K
14:05 2,186.00 2,186.00 2,179.59 2,179.59 3.8K
14:06 2,180.00 2,180.00 2,180.00 2,180.00 0.0K
14:07 2,182.00 2,184.00 2,182.00 2,184.00 1.8K
14:08 2,182.00 2,182.00 2,182.00 2,182.00 1.6K
14:09 2,184.00 2,184.00 2,184.00 2,184.00 0.0K
14:10 2,180.00 2,180.00 2,180.00 2,180.00 0.0K
14:11 2,184.00 2,186.00 2,184.00 2,186.00 1.9K
14:12 2,188.00 2,188.00 2,188.00 2,188.00 0.0K
14:13 2,186.00 2,186.00 2,184.00 2,184.00 1.0K
14:14 2,184.00 2,184.00 2,184.00 2,184.00 0.0K
14:15 2,184.00 2,184.00 2,184.00 2,184.00 0.8K
14:16 2,184.00 2,184.00 2,184.00 2,184.00 0.5K
14:17 2,182.00 2,182.00 2,181.01 2,182.00 0.3K
14:18 2,182.00 2,182.00 2,182.00 2,182.00 0.4K
14:19 2,182.00 2,182.00 2,181.60 2,181.60 1.4K
14:20 2,184.00 2,184.00 2,184.00 2,184.00 0.4K
14:22 2,185.25 2,186.00 2,185.25 2,186.00 0.0K
14:24 2,184.00 2,184.00 2,184.00 2,184.00 0.0K
14:25 2,184.60 2,184.60 2,184.60 2,184.60 2.0K
14:26 2,184.00 2,184.00 2,182.00 2,182.00 1.0K
14:28 2,186.00 2,186.00 2,184.00 2,184.00 0.6K
14:29 2,186.00 2,188.00 2,186.00 2,186.00 1.5K
14:30 2,186.00 2,186.00 2,181.62 2,184.00 4.4K
14:31 2,181.60 2,184.00 2,181.60 2,184.00 0.5K
14:32 2,184.00 2,188.00 2,184.00 2,188.00 2.5K
14:33 2,188.00 2,188.00 2,184.00 2,184.00 2.0K
14:34 2,186.00 2,186.00 2,182.00 2,182.00 0.2K
14:35 2,184.00 2,184.00 2,184.00 2,184.00 1.0K
14:36 2,186.00 2,186.00 2,184.00 2,184.00 0.0K
14:37 2,186.00 2,188.00 2,186.00 2,186.00 3.9K
14:38 2,186.00 2,188.00 2,180.00 2,180.00 2.1K
14:39 2,180.58 2,182.50 2,180.00 2,182.50 1.6K
14:40 2,184.00 2,184.00 2,184.00 2,184.00 0.0K
14:41 2,182.00 2,182.00 2,177.28 2,178.00 2.5K
14:42 2,180.00 2,180.00 2,180.00 2,180.00 0.0K
14:43 2,182.00 2,182.00 2,180.00 2,182.00 1.5K
14:44 2,182.00 2,182.00 2,182.00 2,182.00 0.0K
14:45 2,182.00 2,190.00 2,182.00 2,186.00 1.5K
14:46 2,186.00 2,186.00 2,182.00 2,182.92 0.2K
14:47 2,182.00 2,184.00 2,182.00 2,184.00 0.7K
14:48 2,182.00 2,182.00 2,180.00 2,180.00 2.2K
14:49 2,182.00 2,184.00 2,180.58 2,182.00 1.7K
14:50 2,180.00 2,180.00 2,180.00 2,180.00 1.0K
14:51 2,180.00 2,180.00 2,180.00 2,180.00 0.4K
14:53 2,184.00 2,184.00 2,182.00 2,182.00 0.3K
14:54 2,182.00 2,182.00 2,180.58 2,180.58 1.7K
14:55 2,182.00 2,182.00 2,182.00 2,182.00 0.0K
14:56 2,182.00 2,186.00 2,182.00 2,186.00 3.3K
14:57 2,184.00 2,186.00 2,184.00 2,186.00 0.4K
14:58 2,188.00 2,188.00 2,188.00 2,188.00 0.0K
14:59 2,188.00 2,188.00 2,184.00 2,184.00 2.4K
15:00 2,186.00 2,186.00 2,182.00 2,186.00 6.2K
15:01 2,188.00 2,188.00 2,186.00 2,186.00 1.0K
15:02 2,184.00 2,184.00 2,182.00 2,182.00 1.2K
15:03 2,176.00 2,176.00 2,166.00 2,166.00 4.4K
15:04 2,166.00 2,168.45 2,162.00 2,168.45 4.4K
15:05 2,170.20 2,171.00 2,166.00 2,166.00 3.7K
15:06 2,164.00 2,165.63 2,160.00 2,162.00 3.5K
15:07 2,162.61 2,164.00 2,160.20 2,164.00 4.1K
15:08 2,162.00 2,164.00 2,156.00 2,158.00 3.1K
15:09 2,156.00 2,162.00 2,156.00 2,162.00 6.4K
15:10 2,162.00 2,162.47 2,161.00 2,162.47 0.9K
15:11 2,162.00 2,163.00 2,162.00 2,163.00 0.5K
15:12 2,162.00 2,162.00 2,162.00 2,162.00 0.5K
15:13 2,164.00 2,164.00 2,160.00 2,160.00 1.4K
15:14 2,160.00 2,164.00 2,158.00 2,164.00 1.8K
15:15 2,166.00 2,170.00 2,166.00 2,170.00 1.5K
15:16 2,170.00 2,172.00 2,168.00 2,168.00 1.8K
15:17 2,166.00 2,170.00 2,166.00 2,168.00 2.1K
15:18 2,167.90 2,170.00 2,167.90 2,170.00 0.7K
15:19 2,170.00 2,170.00 2,170.00 2,170.00 0.0K
15:20 2,166.00 2,166.67 2,164.00 2,166.67 2.4K
15:21 2,166.11 2,166.11 2,166.00 2,166.00 0.1K
15:22 2,168.00 2,170.00 2,168.00 2,170.00 0.4K
15:23 2,168.95 2,170.00 2,168.25 2,170.00 1.1K
15:24 2,170.00 2,172.00 2,170.00 2,172.00 0.1K
15:25 2,169.16 2,170.00 2,169.16 2,170.00 0.3K
15:26 2,168.00 2,170.00 2,168.00 2,170.00 0.4K
15:27 2,168.00 2,169.33 2,166.00 2,166.00 4.6K
15:28 2,164.90 2,168.00 2,164.90 2,168.00 1.4K
15:29 2,170.00 2,170.00 2,170.00 2,170.00 0.0K
15:30 2,170.00 2,170.00 2,164.00 2,164.00 3.4K
15:31 2,162.00 2,162.00 2,162.00 2,162.00 1.3K
15:32 2,162.00 2,166.00 2,162.00 2,166.00 1.0K
15:33 2,164.00 2,166.00 2,164.00 2,165.33 0.1K
15:34 2,162.00 2,165.86 2,162.00 2,165.86 3.2K
15:35 2,164.00 2,164.00 2,163.60 2,163.60 0.6K
15:36 2,162.00 2,164.00 2,162.00 2,164.00 1.2K
15:37 2,164.00 2,164.00 2,164.00 2,164.00 0.8K
15:38 2,164.00 2,164.00 2,164.00 2,164.00 0.1K
15:39 2,165.40 2,166.00 2,164.00 2,166.00 2.0K
15:40 2,168.00 2,170.00 2,166.55 2,166.55 3.7K
15:41 2,166.00 2,170.00 2,166.00 2,168.00 2.1K
15:42 2,166.80 2,168.00 2,166.80 2,168.00 0.8K
15:43 2,168.00 2,168.00 2,168.00 2,168.00 0.0K
15:44 2,168.00 2,168.00 2,168.00 2,168.00 4.3K
15:45 2,170.00 2,172.00 2,170.00 2,172.00 0.3K
15:46 2,172.00 2,174.00 2,168.00 2,168.00 1.5K
15:47 2,170.00 2,172.00 2,170.00 2,172.00 1.2K
15:48 2,170.00 2,170.00 2,168.00 2,168.00 2.2K
15:49 2,168.00 2,170.53 2,168.00 2,170.53 1.1K
15:50 2,172.00 2,174.00 2,172.00 2,174.00 0.7K
15:51 2,172.00 2,174.00 2,170.00 2,174.00 1.2K
15:52 2,170.00 2,172.54 2,170.00 2,172.54 0.1K
15:53 2,174.00 2,174.00 2,173.27 2,174.00 3.2K
15:54 2,174.00 2,174.00 2,172.00 2,174.00 1.6K
15:56 2,174.00 2,174.00 2,174.00 2,174.00 0.2K
15:57 2,174.00 2,174.00 2,172.00 2,172.00 0.0K
15:58 2,174.00 2,174.00 2,172.00 2,172.00 2.7K
15:59 2,172.00 2,172.00 2,172.00 2,172.00 1.3K
16:00 2,172.00 2,174.00 2,172.00 2,174.00 1.3K
16:01 2,172.00 2,172.00 2,169.00 2,169.00 1.7K
16:02 2,172.00 2,172.00 2,170.00 2,170.00 4.2K
16:03 2,170.54 2,172.00 2,168.00 2,168.00 2.0K
16:04 2,168.28 2,170.00 2,166.00 2,168.00 4.9K
16:05 2,170.00 2,170.00 2,168.00 2,168.00 0.8K
16:06 2,168.73 2,172.00 2,168.73 2,170.00 1.9K
16:07 2,170.00 2,171.30 2,170.00 2,170.00 2.3K
16:08 2,170.00 2,172.00 2,170.00 2,172.00 0.1K
16:10 2,170.00 2,170.00 2,164.74 2,164.74 9.6K
16:11 2,164.45 2,164.45 2,164.45 2,164.45 1.4K
16:12 2,165.00 2,165.00 2,158.74 2,160.00 5.8K
16:13 2,158.00 2,158.84 2,158.00 2,158.00 2.2K
16:14 2,156.64 2,156.64 2,155.65 2,156.00 6.9K
16:15 2,154.00 2,156.00 2,154.00 2,156.00 0.6K
16:16 2,152.00 2,152.00 2,147.00 2,148.00 9.8K
16:17 2,146.58 2,148.00 2,144.00 2,144.00 2.9K
16:18 2,146.00 2,148.00 2,144.00 2,146.30 5.6K
16:19 2,150.00 2,150.00 2,150.00 2,150.00 2.8K
16:20 2,150.00 2,154.00 2,150.00 2,150.39 3.9K
16:21 2,152.00 2,154.00 2,152.00 2,154.00 1.7K
16:22 2,154.00 2,154.00 2,152.00 2,152.00 5.3K
16:23 2,152.00 2,154.00 2,152.00 2,154.00 0.0K
16:24 2,152.55 2,152.55 2,152.55 2,152.55 1.0K
16:25 2,154.00 2,154.30 2,152.00 2,152.00 5.3K
16:26 2,152.00 2,152.00 2,150.00 2,150.00 2.2K
16:27 2,150.00 2,152.00 2,150.00 2,151.15 2.4K
16:28 2,151.00 2,152.00 2,151.00 2,152.00 6.4K
16:29 2,151.15 2,154.00 2,151.15 2,154.00 3.7K
16:35 2,136.00 2,136.00 2,136.00 2,136.00 599.9K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음