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 2,162.00 2,168.00 2,158.00 2,165.40 28.0K
08:01 2,164.26 2,168.39 2,164.00 2,164.00 2.0K
08:02 2,159.28 2,159.28 2,154.81 2,156.95 2.9K
08:03 2,156.83 2,162.00 2,151.41 2,151.41 11.7K
08:04 2,152.69 2,152.69 2,152.00 2,152.69 0.9K
08:05 2,150.89 2,152.83 2,150.00 2,152.83 0.9K
08:06 2,152.82 2,154.68 2,152.00 2,154.63 1.9K
08:07 2,155.17 2,158.00 2,154.75 2,158.00 1.3K
08:08 2,156.00 2,156.00 2,156.00 2,156.00 0.0K
08:09 2,160.00 2,160.00 2,144.00 2,144.00 7.9K
08:10 2,143.87 2,150.00 2,143.87 2,146.00 3.4K
08:11 2,143.59 2,143.59 2,143.59 2,143.59 0.5K
08:12 2,143.26 2,143.26 2,142.57 2,142.57 1.0K
08:13 2,142.00 2,142.00 2,141.21 2,141.21 0.5K
08:14 2,140.00 2,142.10 2,140.00 2,142.10 0.4K
08:15 2,140.00 2,140.00 2,136.00 2,136.00 0.5K
08:16 2,134.00 2,136.00 2,134.00 2,136.00 0.3K
08:17 2,130.00 2,130.00 2,130.00 2,130.00 0.2K
08:18 2,126.00 2,128.00 2,124.03 2,126.00 4.1K
08:19 2,126.53 2,126.96 2,124.68 2,124.68 3.6K
08:20 2,125.16 2,128.00 2,125.16 2,128.00 0.2K
08:21 2,124.99 2,124.99 2,124.00 2,124.00 0.3K
08:22 2,124.00 2,124.00 2,122.00 2,124.00 4.5K
08:23 2,124.07 2,128.00 2,124.07 2,128.00 1.4K
08:24 2,126.00 2,126.00 2,124.00 2,124.07 0.4K
08:25 2,123.59 2,124.67 2,123.59 2,124.67 0.5K
08:26 2,124.67 2,124.67 2,124.67 2,124.67 1.0K
08:27 2,123.84 2,124.01 2,123.84 2,124.01 0.4K
08:28 2,126.00 2,126.00 2,126.00 2,126.00 0.2K
08:29 2,126.00 2,126.00 2,122.00 2,122.16 1.4K
08:30 2,123.99 2,124.00 2,122.00 2,122.00 0.3K
08:32 2,123.50 2,123.50 2,122.01 2,122.01 0.4K
08:33 2,122.00 2,122.00 2,118.00 2,118.00 0.3K
08:34 2,117.99 2,117.99 2,113.13 2,114.00 6.4K
08:35 2,112.00 2,112.59 2,110.15 2,111.46 7.6K
08:36 2,110.70 2,112.00 2,110.11 2,111.00 5.7K
08:37 2,110.18 2,112.00 2,110.00 2,110.00 2.0K
08:38 2,112.85 2,114.00 2,108.24 2,108.24 2.5K
08:39 2,110.00 2,113.99 2,108.00 2,110.00 0.7K
08:40 2,111.99 2,112.00 2,106.00 2,110.16 3.3K
08:41 2,104.00 2,104.08 2,100.09 2,102.22 12.3K
08:42 2,104.00 2,106.94 2,104.00 2,106.94 6.5K
08:43 2,106.84 2,107.00 2,104.70 2,106.00 1.4K
08:44 2,103.95 2,105.99 2,100.00 2,100.02 3.9K
08:45 2,100.00 2,109.15 2,096.02 2,097.91 4.0K
08:46 2,099.99 2,099.99 2,097.13 2,097.86 3.6K
08:47 2,097.69 2,098.91 2,097.34 2,098.70 3.6K
08:48 2,096.37 2,100.00 2,096.00 2,096.00 3.6K
08:49 2,096.00 2,098.00 2,096.00 2,098.00 2.0K
08:50 2,094.56 2,098.00 2,094.00 2,095.32 7.2K
08:51 2,096.00 2,096.72 2,092.11 2,092.90 3.8K
08:52 2,094.00 2,098.00 2,094.00 2,094.00 5.4K
08:53 2,092.00 2,094.50 2,092.00 2,094.00 2.9K
08:54 2,096.66 2,096.66 2,096.00 2,096.00 3.6K
08:55 2,095.91 2,096.00 2,095.91 2,096.00 0.7K
08:56 2,094.00 2,098.00 2,094.00 2,096.91 1.1K
08:57 2,094.00 2,096.95 2,094.00 2,096.95 0.7K
08:58 2,096.32 2,098.00 2,096.00 2,097.74 0.6K
08:59 2,100.00 2,100.00 2,096.90 2,097.76 1.9K
09:00 2,104.00 2,106.00 2,102.00 2,102.00 3.7K
09:01 2,100.00 2,106.00 2,100.00 2,106.00 14.5K
09:02 2,110.00 2,110.00 2,105.99 2,106.00 7.5K
09:03 2,112.00 2,112.00 2,103.97 2,103.97 1.8K
09:04 2,102.00 2,102.00 2,095.91 2,095.91 1.1K
09:05 2,096.00 2,098.00 2,092.00 2,092.37 2.8K
09:06 2,091.68 2,093.83 2,090.00 2,093.59 3.7K
09:07 2,097.90 2,097.90 2,094.00 2,094.00 3.1K
09:08 2,094.62 2,094.62 2,093.27 2,093.27 0.7K
09:09 2,094.00 2,094.00 2,090.00 2,090.00 1.0K
09:10 2,091.02 2,092.00 2,090.00 2,090.00 1.5K
09:11 2,090.00 2,090.00 2,087.47 2,088.00 3.7K
09:12 2,092.88 2,093.40 2,092.88 2,093.40 0.0K
09:13 2,094.00 2,094.00 2,092.00 2,092.61 0.2K
09:14 2,092.87 2,092.87 2,092.87 2,092.87 0.1K
09:15 2,092.00 2,098.00 2,092.00 2,098.00 3.7K
09:16 2,100.00 2,100.00 2,096.00 2,096.43 1.4K
09:17 2,095.03 2,098.00 2,095.03 2,098.00 0.4K
09:18 2,098.00 2,098.37 2,095.59 2,098.37 1.4K
09:19 2,098.37 2,102.00 2,097.36 2,102.00 3.0K
09:20 2,102.00 2,102.00 2,100.00 2,102.00 0.1K
09:21 2,108.00 2,108.00 2,105.36 2,105.36 1.0K
09:22 2,108.00 2,108.00 2,106.51 2,106.51 0.1K
09:23 2,106.00 2,106.45 2,106.00 2,106.45 0.0K
09:24 2,106.38 2,106.38 2,106.38 2,106.38 0.0K
09:25 2,105.18 2,106.00 2,105.18 2,106.00 0.2K
09:26 2,108.00 2,108.00 2,104.36 2,104.36 0.5K
09:27 2,108.00 2,108.00 2,104.00 2,104.00 0.4K
09:28 2,104.00 2,116.00 2,104.00 2,116.00 29.4K
09:29 2,113.55 2,124.00 2,113.55 2,124.00 4.1K
09:30 2,124.00 2,136.00 2,124.00 2,133.72 7.7K
09:31 2,132.00 2,136.00 2,126.00 2,126.00 8.7K
09:32 2,128.31 2,130.00 2,122.00 2,122.00 1.5K
09:33 2,126.00 2,126.00 2,122.00 2,122.00 0.3K
09:34 2,124.00 2,126.00 2,124.00 2,124.76 10.2K
09:35 2,122.00 2,125.56 2,121.33 2,121.33 0.7K
09:36 2,121.56 2,124.00 2,120.76 2,120.76 1.6K
09:37 2,120.00 2,120.00 2,115.56 2,118.00 1.6K
09:38 2,122.00 2,122.00 2,122.00 2,122.00 0.1K
09:39 2,124.46 2,124.46 2,120.00 2,124.00 1.3K
09:40 2,126.00 2,126.00 2,126.00 2,126.00 0.1K
09:41 2,124.00 2,128.00 2,124.00 2,128.00 0.1K
09:42 2,130.00 2,132.00 2,128.00 2,132.00 0.4K
09:43 2,126.00 2,132.00 2,126.00 2,132.00 0.1K
09:44 2,128.00 2,128.00 2,128.00 2,128.00 0.3K
09:45 2,132.00 2,132.00 2,122.00 2,124.00 2.6K
09:46 2,126.00 2,126.00 2,126.00 2,126.00 0.9K
09:47 2,125.96 2,125.96 2,125.96 2,125.96 0.1K
09:48 2,124.78 2,125.99 2,124.00 2,125.99 1.8K
09:49 2,123.56 2,123.56 2,122.39 2,123.56 9.5K
09:50 2,124.49 2,126.00 2,124.00 2,124.00 0.1K
09:51 2,122.00 2,122.00 2,122.00 2,122.00 0.1K
09:52 2,122.00 2,124.00 2,122.00 2,124.00 0.0K
09:53 2,124.00 2,124.00 2,124.00 2,124.00 0.3K
09:54 2,122.00 2,122.00 2,120.00 2,122.00 0.3K
09:55 2,124.00 2,124.00 2,122.00 2,122.00 0.2K
09:56 2,123.64 2,123.64 2,123.64 2,123.64 0.2K
09:57 2,123.57 2,124.56 2,122.00 2,124.56 0.9K
09:58 2,126.00 2,126.00 2,126.00 2,126.00 0.0K
09:59 2,124.70 2,126.00 2,124.70 2,126.00 0.7K
10:00 2,124.00 2,126.61 2,124.00 2,126.61 1.7K
10:01 2,125.41 2,125.41 2,125.41 2,125.41 0.2K
10:02 2,128.00 2,128.62 2,128.00 2,128.62 2.1K
10:04 2,126.00 2,126.00 2,126.00 2,126.00 0.0K
10:05 2,130.00 2,130.00 2,128.00 2,128.00 1.1K
10:06 2,126.00 2,126.00 2,124.00 2,124.00 0.8K
10:07 2,128.00 2,128.00 2,124.00 2,124.00 1.5K
10:08 2,126.71 2,126.71 2,126.71 2,126.71 0.0K
10:09 2,128.00 2,128.00 2,128.00 2,128.00 0.0K
10:10 2,132.53 2,134.00 2,132.53 2,134.00 4.9K
10:11 2,134.00 2,134.85 2,132.00 2,132.00 2.7K
10:12 2,128.00 2,131.99 2,128.00 2,130.63 0.1K
10:13 2,130.63 2,130.63 2,130.63 2,130.63 0.5K
10:14 2,132.00 2,136.00 2,132.00 2,134.00 1.5K
10:15 2,134.00 2,134.00 2,133.36 2,133.36 0.4K
10:16 2,131.20 2,132.00 2,128.00 2,128.00 0.3K
10:17 2,128.00 2,130.66 2,128.00 2,130.32 0.2K
10:18 2,130.00 2,130.00 2,128.00 2,128.00 0.0K
10:19 2,128.00 2,128.00 2,124.00 2,124.00 0.3K
10:20 2,122.00 2,122.00 2,122.00 2,122.00 0.1K
10:21 2,120.00 2,120.00 2,120.00 2,120.00 0.0K
10:22 2,124.00 2,124.00 2,122.00 2,122.00 0.0K
10:23 2,120.00 2,120.00 2,120.00 2,120.00 1.0K
10:24 2,120.00 2,120.32 2,120.00 2,120.32 0.3K
10:25 2,122.00 2,122.00 2,122.00 2,122.00 1.4K
10:26 2,122.00 2,122.00 2,122.00 2,122.00 0.4K
10:27 2,124.00 2,124.00 2,120.00 2,120.00 0.1K
10:28 2,120.00 2,120.00 2,120.00 2,120.00 0.1K
10:29 2,119.41 2,119.41 2,119.41 2,119.41 0.0K
10:30 2,118.40 2,118.40 2,118.40 2,118.40 1.6K
10:31 2,120.00 2,120.00 2,120.00 2,120.00 1.7K
10:32 2,117.33 2,120.00 2,117.33 2,120.00 2.4K
10:33 2,120.83 2,122.09 2,120.00 2,122.09 2.2K
10:34 2,122.33 2,122.33 2,120.00 2,120.00 0.1K
10:35 2,126.20 2,126.20 2,124.00 2,124.00 0.2K
10:36 2,124.51 2,124.51 2,124.38 2,124.38 0.7K
10:37 2,125.17 2,128.00 2,125.17 2,128.00 0.6K
10:38 2,125.99 2,125.99 2,125.99 2,125.99 0.4K
10:39 2,122.00 2,124.49 2,122.00 2,124.49 0.4K
10:40 2,124.41 2,124.41 2,124.41 2,124.41 0.5K
10:42 2,122.45 2,123.35 2,122.45 2,123.35 3.6K
10:44 2,122.00 2,122.00 2,122.00 2,122.00 0.1K
10:45 2,124.00 2,124.27 2,122.00 2,122.00 0.2K
10:46 2,124.00 2,126.00 2,124.00 2,126.00 1.4K
10:47 2,126.00 2,128.00 2,126.00 2,128.00 0.7K
10:50 2,128.96 2,128.96 2,128.96 2,128.96 0.0K
10:53 2,130.00 2,130.00 2,130.00 2,130.00 0.0K
10:55 2,130.00 2,132.00 2,128.56 2,132.00 1.2K
10:56 2,130.00 2,132.00 2,128.43 2,132.00 0.6K
10:57 2,130.00 2,130.00 2,130.00 2,130.00 0.2K
10:58 2,130.01 2,132.00 2,130.01 2,132.00 0.2K
10:59 2,130.00 2,130.00 2,130.00 2,130.00 0.0K
11:00 2,130.00 2,130.00 2,129.45 2,129.45 1.5K
11:02 2,128.00 2,130.18 2,128.00 2,130.18 0.9K
11:03 2,132.00 2,132.00 2,132.00 2,132.00 0.0K
11:04 2,132.00 2,132.00 2,129.41 2,129.41 0.3K
11:06 2,134.00 2,134.00 2,134.00 2,134.00 3.4K
11:07 2,132.27 2,132.27 2,132.27 2,132.27 0.0K
11:08 2,134.00 2,134.00 2,134.00 2,134.00 0.5K
11:09 2,131.99 2,131.99 2,128.00 2,128.00 3.5K
11:10 2,126.72 2,127.09 2,126.72 2,127.09 1.8K
11:11 2,126.00 2,126.00 2,126.00 2,126.00 0.2K
11:12 2,128.00 2,128.00 2,128.00 2,128.00 0.0K
11:13 2,126.00 2,128.00 2,126.00 2,126.00 0.5K
11:14 2,128.00 2,128.00 2,124.00 2,124.00 1.5K
11:15 2,126.00 2,126.00 2,126.00 2,126.00 0.1K
11:16 2,122.01 2,122.01 2,122.01 2,122.01 0.0K
11:17 2,123.31 2,126.00 2,122.81 2,122.81 0.8K
11:18 2,122.59 2,122.59 2,122.00 2,122.00 0.0K
11:19 2,126.00 2,126.00 2,126.00 2,126.00 0.0K
11:20 2,124.75 2,124.75 2,124.75 2,124.75 0.0K
11:21 2,123.30 2,123.30 2,123.30 2,123.30 0.3K
11:24 2,125.85 2,125.85 2,124.67 2,124.67 0.1K
11:25 2,126.00 2,126.00 2,126.00 2,126.00 0.0K
11:28 2,124.67 2,124.67 2,124.00 2,124.00 0.8K
11:29 2,124.67 2,124.67 2,124.67 2,124.67 0.0K
11:30 2,126.00 2,126.00 2,126.00 2,126.00 0.0K
11:31 2,124.00 2,124.00 2,124.00 2,124.00 1.0K
11:32 2,125.25 2,126.67 2,125.25 2,126.67 2.1K
11:33 2,128.00 2,128.00 2,128.00 2,128.00 0.0K
11:34 2,127.29 2,127.29 2,127.25 2,127.25 0.2K
11:35 2,128.00 2,128.00 2,128.00 2,128.00 0.3K
11:36 2,126.00 2,126.00 2,124.00 2,124.00 0.4K
11:37 2,124.00 2,124.00 2,124.00 2,124.00 0.0K
11:38 2,124.65 2,128.00 2,124.00 2,128.00 0.3K
11:39 2,124.00 2,124.00 2,124.00 2,124.00 0.1K
11:40 2,125.30 2,125.30 2,125.30 2,125.30 0.1K
11:41 2,125.29 2,128.00 2,125.29 2,125.44 0.7K
11:43 2,125.97 2,125.97 2,124.00 2,124.00 0.9K
11:44 2,124.00 2,124.00 2,124.00 2,124.00 0.0K
11:46 2,124.00 2,126.13 2,124.00 2,125.77 0.1K
11:47 2,124.00 2,124.00 2,124.00 2,124.00 0.0K
11:48 2,124.00 2,124.00 2,119.86 2,119.86 1.7K
11:49 2,120.00 2,120.13 2,120.00 2,120.13 0.2K
11:51 2,122.00 2,122.00 2,122.00 2,122.00 0.1K
11:52 2,118.00 2,118.49 2,117.29 2,117.29 0.8K
11:53 2,118.94 2,118.94 2,118.94 2,118.94 0.2K
11:54 2,116.00 2,118.00 2,116.00 2,118.00 0.3K
11:55 2,114.00 2,116.88 2,114.00 2,114.00 0.6K
11:56 2,118.00 2,118.00 2,118.00 2,118.00 0.0K
11:57 2,114.00 2,115.26 2,114.00 2,115.26 2.0K
11:58 2,116.61 2,116.61 2,116.61 2,116.61 0.0K
11:59 2,118.00 2,118.00 2,118.00 2,118.00 0.1K
12:00 2,116.40 2,116.40 2,115.12 2,115.12 2.5K
12:01 2,114.00 2,116.00 2,114.00 2,116.00 0.1K
12:03 2,114.58 2,116.00 2,114.00 2,116.00 6.4K
12:04 2,112.00 2,112.00 2,112.00 2,112.00 0.6K
12:05 2,116.00 2,116.00 2,116.00 2,116.00 2.3K
12:06 2,114.00 2,114.00 2,114.00 2,114.00 0.1K
12:08 2,116.00 2,118.00 2,116.00 2,118.00 0.0K
12:09 2,116.00 2,116.00 2,116.00 2,116.00 0.0K
12:10 2,117.20 2,117.20 2,117.20 2,117.20 0.3K
12:11 2,116.91 2,116.91 2,116.91 2,116.91 0.1K
12:12 2,118.00 2,118.00 2,117.20 2,117.20 0.2K
12:13 2,116.67 2,116.67 2,116.00 2,116.00 2.7K
12:14 2,118.00 2,122.00 2,118.00 2,122.00 1.2K
12:15 2,124.00 2,124.65 2,124.00 2,124.65 0.0K
12:17 2,126.00 2,126.00 2,126.00 2,126.00 0.0K
12:18 2,126.00 2,126.00 2,125.40 2,125.40 1.3K
12:19 2,126.00 2,128.00 2,126.00 2,126.00 0.5K
12:20 2,128.00 2,128.00 2,128.00 2,128.00 0.2K
12:21 2,128.00 2,130.00 2,128.00 2,130.00 0.8K
12:22 2,130.00 2,130.00 2,130.00 2,130.00 0.0K
12:23 2,130.00 2,130.00 2,128.00 2,128.00 0.1K
12:24 2,130.00 2,130.00 2,128.00 2,128.00 0.7K
12:25 2,130.00 2,130.00 2,130.00 2,130.00 0.2K
12:26 2,132.00 2,132.00 2,130.47 2,130.47 0.4K
12:27 2,130.47 2,130.47 2,130.47 2,130.47 0.0K
12:28 2,130.65 2,130.65 2,130.65 2,130.65 0.0K
12:29 2,130.00 2,130.00 2,126.00 2,128.00 2.9K
12:30 2,126.00 2,126.00 2,126.00 2,126.00 0.6K
12:31 2,126.00 2,126.00 2,126.00 2,126.00 0.3K
12:32 2,124.00 2,124.63 2,124.00 2,124.63 0.3K
12:33 2,122.00 2,122.00 2,120.00 2,120.00 2.3K
12:34 2,117.17 2,117.23 2,116.00 2,117.23 0.3K
12:35 2,118.00 2,118.00 2,118.00 2,118.00 0.4K
12:36 2,120.00 2,122.45 2,120.00 2,122.00 0.5K
12:37 2,120.00 2,120.68 2,120.00 2,120.00 0.9K
12:38 2,116.00 2,116.00 2,116.00 2,116.00 0.0K
12:39 2,120.00 2,120.00 2,116.00 2,116.00 8.8K
12:41 2,118.45 2,120.00 2,118.45 2,120.00 0.4K
12:42 2,120.00 2,120.00 2,120.00 2,120.00 0.3K
12:43 2,120.00 2,120.00 2,120.00 2,120.00 0.2K
12:44 2,120.56 2,120.56 2,119.82 2,119.82 0.4K
12:46 2,118.00 2,118.00 2,118.00 2,118.00 0.5K
12:49 2,121.16 2,122.00 2,120.00 2,122.00 0.5K
12:50 2,122.00 2,122.00 2,122.00 2,122.00 0.0K
12:51 2,120.32 2,120.32 2,120.00 2,120.00 0.1K
12:52 2,120.00 2,122.00 2,120.00 2,120.67 0.2K
12:55 2,122.00 2,126.00 2,122.00 2,124.00 4.0K
12:57 2,122.00 2,122.14 2,122.00 2,122.14 0.4K
12:58 2,122.00 2,122.00 2,122.00 2,122.00 1.1K
13:00 2,120.00 2,124.00 2,120.00 2,122.00 0.5K
13:01 2,122.00 2,124.00 2,122.00 2,122.00 3.1K
13:02 2,122.00 2,124.00 2,120.00 2,124.00 0.5K
13:03 2,124.00 2,124.00 2,122.00 2,122.00 2.4K
13:04 2,118.00 2,120.00 2,114.00 2,116.00 1.0K
13:05 2,116.00 2,116.00 2,116.00 2,116.00 0.5K
13:06 2,118.00 2,118.00 2,116.00 2,118.00 0.1K
13:07 2,116.90 2,116.90 2,116.00 2,116.00 0.6K
13:08 2,117.00 2,117.00 2,117.00 2,117.00 0.0K
13:09 2,114.16 2,114.16 2,114.16 2,114.16 0.2K
13:11 2,114.78 2,114.78 2,114.00 2,114.00 0.6K
13:12 2,116.00 2,116.00 2,116.00 2,116.00 0.0K
13:13 2,117.81 2,117.81 2,117.81 2,117.81 0.0K
13:14 2,114.00 2,118.00 2,114.00 2,116.00 0.4K
13:15 2,118.00 2,118.00 2,118.00 2,118.00 0.0K
13:16 2,115.80 2,116.00 2,114.38 2,114.38 0.9K
13:17 2,116.00 2,116.00 2,115.00 2,115.00 0.0K
13:18 2,116.00 2,116.00 2,116.00 2,116.00 0.1K
13:19 2,115.26 2,115.26 2,115.26 2,115.26 0.0K
13:21 2,116.00 2,116.00 2,116.00 2,116.00 0.0K
13:22 2,114.00 2,114.00 2,114.00 2,114.00 0.0K
13:23 2,118.00 2,118.00 2,118.00 2,118.00 0.0K
13:25 2,116.00 2,116.00 2,116.00 2,116.00 0.0K
13:27 2,118.00 2,118.00 2,118.00 2,118.00 0.0K
13:29 2,116.00 2,118.00 2,116.00 2,118.00 0.0K
13:30 2,118.00 2,118.00 2,114.00 2,114.00 0.7K
13:31 2,114.00 2,116.00 2,114.00 2,114.56 0.5K
13:32 2,118.00 2,118.00 2,118.00 2,118.00 0.3K
13:33 2,120.00 2,120.00 2,118.00 2,118.00 1.4K
13:34 2,118.48 2,120.32 2,118.48 2,120.32 0.9K
13:35 2,119.00 2,119.00 2,119.00 2,119.00 1.7K
13:36 2,118.00 2,118.00 2,118.00 2,118.00 0.0K
13:37 2,118.00 2,118.00 2,118.00 2,118.00 0.0K
13:38 2,120.00 2,120.00 2,120.00 2,120.00 0.2K
13:39 2,120.00 2,120.00 2,120.00 2,120.00 0.0K
13:40 2,118.00 2,118.00 2,118.00 2,118.00 0.7K
13:42 2,118.00 2,120.90 2,118.00 2,120.90 0.0K
13:43 2,118.00 2,124.00 2,117.00 2,124.00 3.3K
13:44 2,124.00 2,124.00 2,124.00 2,124.00 0.1K
13:45 2,122.00 2,124.00 2,120.00 2,124.00 1.3K
13:46 2,122.01 2,122.01 2,122.00 2,122.00 0.4K
13:47 2,122.00 2,128.00 2,122.00 2,124.00 11.6K
13:48 2,124.00 2,124.00 2,124.00 2,124.00 2.3K
13:49 2,124.00 2,126.00 2,124.00 2,126.00 0.3K
13:50 2,128.00 2,129.00 2,128.00 2,129.00 0.3K
13:51 2,128.00 2,128.00 2,128.00 2,128.00 0.4K
13:52 2,127.15 2,127.15 2,124.00 2,124.00 0.9K
13:53 2,124.00 2,126.00 2,124.00 2,124.90 1.0K
13:54 2,124.00 2,124.00 2,122.00 2,122.00 2.0K
13:55 2,124.00 2,124.06 2,124.00 2,124.06 0.0K
13:56 2,124.00 2,126.00 2,124.00 2,126.00 0.9K
13:57 2,127.13 2,127.13 2,127.13 2,127.13 0.0K
13:58 2,128.00 2,128.00 2,128.00 2,128.00 0.0K
13:59 2,127.03 2,127.03 2,127.03 2,127.03 0.1K
14:00 2,128.00 2,130.00 2,128.00 2,130.00 0.7K
14:01 2,132.00 2,132.00 2,132.00 2,132.00 0.2K
14:02 2,134.00 2,134.00 2,132.00 2,134.00 0.0K
14:03 2,131.39 2,132.26 2,131.39 2,132.26 0.1K
14:04 2,134.00 2,134.00 2,134.00 2,134.00 0.0K
14:05 2,133.50 2,133.50 2,133.50 2,133.50 0.0K
14:06 2,132.70 2,134.00 2,132.00 2,132.71 0.2K
14:08 2,132.00 2,134.00 2,132.00 2,134.00 0.0K
14:09 2,134.00 2,134.00 2,132.00 2,132.00 1.0K
14:10 2,134.00 2,134.00 2,134.00 2,134.00 0.0K
14:11 2,134.00 2,134.00 2,132.24 2,132.24 0.0K
14:12 2,134.00 2,134.00 2,134.00 2,134.00 3.4K
14:13 2,134.00 2,134.00 2,134.00 2,134.00 0.5K
14:15 2,134.00 2,134.00 2,134.00 2,134.00 0.0K
14:16 2,133.00 2,133.00 2,132.00 2,132.00 0.0K
14:17 2,134.00 2,136.00 2,134.00 2,136.00 0.0K
14:18 2,132.00 2,132.00 2,132.00 2,132.00 0.3K
14:20 2,134.00 2,136.00 2,134.00 2,134.01 0.3K
14:22 2,136.80 2,136.80 2,134.00 2,134.00 0.3K
14:23 2,136.00 2,136.01 2,136.00 2,136.01 0.4K
14:24 2,137.12 2,137.12 2,137.12 2,137.12 1.4K
14:25 2,136.95 2,137.00 2,136.95 2,137.00 0.1K
14:26 2,136.00 2,142.00 2,136.00 2,142.00 1.1K
14:27 2,146.00 2,146.00 2,142.00 2,144.36 0.8K
14:28 2,146.00 2,146.00 2,141.85 2,144.00 3.3K
14:29 2,140.00 2,144.00 2,140.00 2,140.00 3.7K
14:30 2,142.00 2,142.00 2,138.00 2,138.00 1.0K
14:31 2,138.00 2,138.00 2,132.00 2,134.00 5.7K
14:32 2,134.00 2,138.00 2,132.40 2,136.00 2.1K
14:33 2,132.00 2,136.00 2,132.00 2,134.00 2.2K
14:34 2,130.00 2,130.00 2,126.42 2,126.42 3.5K
14:35 2,127.00 2,129.22 2,126.00 2,129.22 1.7K
14:36 2,126.00 2,134.00 2,126.00 2,131.88 1.3K
14:37 2,131.00 2,140.00 2,131.00 2,140.00 1.1K
14:38 2,142.00 2,144.00 2,142.00 2,142.00 0.8K
14:39 2,143.89 2,144.00 2,142.00 2,142.62 0.9K
14:40 2,144.00 2,146.00 2,144.00 2,144.00 3.1K
14:41 2,146.00 2,150.00 2,146.00 2,150.00 2.5K
14:42 2,152.00 2,152.00 2,148.00 2,148.00 1.1K
14:43 2,146.00 2,146.00 2,142.00 2,142.00 2.4K
14:44 2,142.00 2,146.00 2,141.72 2,142.00 5.2K
14:45 2,144.78 2,150.00 2,144.78 2,150.00 1.1K
14:46 2,150.00 2,150.00 2,148.00 2,148.75 1.2K
14:47 2,148.00 2,148.00 2,147.16 2,147.16 0.1K
14:48 2,148.00 2,148.00 2,146.00 2,148.00 3.9K
14:49 2,147.18 2,147.18 2,147.18 2,147.18 2.8K
14:50 2,154.00 2,158.00 2,154.00 2,156.58 5.5K
14:51 2,154.00 2,154.00 2,154.00 2,154.00 1.0K
14:52 2,156.00 2,156.00 2,152.00 2,154.00 4.1K
14:53 2,150.00 2,150.00 2,147.12 2,147.12 1.3K
14:54 2,150.00 2,152.00 2,149.56 2,152.00 2.1K
14:55 2,150.00 2,152.00 2,150.00 2,152.00 2.4K
14:56 2,150.00 2,152.00 2,149.50 2,149.50 1.0K
14:57 2,150.00 2,150.00 2,150.00 2,150.00 0.0K
14:58 2,148.00 2,148.00 2,146.00 2,148.00 0.3K
14:59 2,149.00 2,150.00 2,149.00 2,149.29 2.3K
15:00 2,151.00 2,152.00 2,150.00 2,152.00 1.4K
15:01 2,150.00 2,150.00 2,148.00 2,148.00 1.3K
15:02 2,147.22 2,150.00 2,146.00 2,149.00 1.1K
15:03 2,150.00 2,150.00 2,148.00 2,150.00 1.0K
15:04 2,151.44 2,154.00 2,151.44 2,154.00 0.1K
15:05 2,154.00 2,154.00 2,152.76 2,152.76 0.1K
15:06 2,152.00 2,156.00 2,152.00 2,155.02 0.7K
15:07 2,154.00 2,154.00 2,154.00 2,154.00 1.2K
15:08 2,154.00 2,154.00 2,154.00 2,154.00 0.0K
15:09 2,154.00 2,154.00 2,154.00 2,154.00 1.4K
15:10 2,156.00 2,156.00 2,156.00 2,156.00 0.5K
15:12 2,155.00 2,155.00 2,155.00 2,155.00 0.3K
15:13 2,156.00 2,162.75 2,156.00 2,162.75 3.2K
15:14 2,162.00 2,164.00 2,162.00 2,164.00 1.1K
15:15 2,162.00 2,163.00 2,162.00 2,163.00 3.7K
15:16 2,163.34 2,168.00 2,163.34 2,168.00 2.3K
15:17 2,166.00 2,168.00 2,166.00 2,166.00 1.2K
15:18 2,166.00 2,166.00 2,164.00 2,166.00 1.9K
15:19 2,164.00 2,166.00 2,164.00 2,164.00 0.0K
15:20 2,166.00 2,166.00 2,166.00 2,166.00 0.9K
15:21 2,168.00 2,168.00 2,168.00 2,168.00 0.0K
15:22 2,168.00 2,172.00 2,168.00 2,172.00 2.0K
15:23 2,169.00 2,169.00 2,166.00 2,166.00 5.1K
15:24 2,168.00 2,168.00 2,164.00 2,164.00 2.5K
15:25 2,164.00 2,170.00 2,164.00 2,168.00 1.0K
15:26 2,169.02 2,169.02 2,168.00 2,168.00 0.6K
15:27 2,168.00 2,168.00 2,168.00 2,168.00 0.0K
15:28 2,167.61 2,167.61 2,167.10 2,167.10 0.5K
15:29 2,167.00 2,167.00 2,164.00 2,164.00 0.5K
15:30 2,164.00 2,166.00 2,164.00 2,166.00 1.0K
15:31 2,165.32 2,168.00 2,165.21 2,165.21 0.3K
15:32 2,166.00 2,168.00 2,166.00 2,168.00 0.9K
15:33 2,164.00 2,168.00 2,164.00 2,165.00 0.6K
15:34 2,166.00 2,166.00 2,164.00 2,164.00 1.0K
15:35 2,163.74 2,166.00 2,163.00 2,164.00 0.9K
15:36 2,164.00 2,166.00 2,164.00 2,166.00 1.9K
15:37 2,166.00 2,166.00 2,164.00 2,166.00 0.7K
15:38 2,168.00 2,170.00 2,166.00 2,166.00 1.2K
15:39 2,170.00 2,170.00 2,168.00 2,168.00 1.2K
15:40 2,170.00 2,170.00 2,168.00 2,170.00 0.2K
15:41 2,168.00 2,168.00 2,166.00 2,166.00 0.2K
15:42 2,170.00 2,170.00 2,168.00 2,168.00 0.0K
15:43 2,169.00 2,170.00 2,169.00 2,170.00 1.0K
15:44 2,172.00 2,176.00 2,172.00 2,172.00 0.7K
15:45 2,176.00 2,178.00 2,176.00 2,177.12 2.5K
15:46 2,178.00 2,182.00 2,178.00 2,178.00 0.4K
15:47 2,180.00 2,182.00 2,180.00 2,180.92 0.5K
15:48 2,182.00 2,184.00 2,182.00 2,184.00 1.6K
15:49 2,181.74 2,184.00 2,181.74 2,182.00 2.3K
15:50 2,182.00 2,186.00 2,182.00 2,184.74 0.7K
15:51 2,183.79 2,184.00 2,183.79 2,184.00 2.3K
15:52 2,182.00 2,182.55 2,180.00 2,182.55 1.8K
15:53 2,182.00 2,182.00 2,182.00 2,182.00 0.7K
15:54 2,184.00 2,186.00 2,182.00 2,186.00 1.0K
15:55 2,183.74 2,186.00 2,183.74 2,185.99 0.6K
15:56 2,186.00 2,186.00 2,184.00 2,186.00 0.0K
15:57 2,186.00 2,186.00 2,186.00 2,186.00 1.0K
15:58 2,186.00 2,188.00 2,186.00 2,188.00 0.3K
15:59 2,186.11 2,190.00 2,186.11 2,188.78 1.3K
16:00 2,186.00 2,188.00 2,186.00 2,188.00 2.6K
16:01 2,190.00 2,190.00 2,188.78 2,188.78 1.7K
16:03 2,188.00 2,188.00 2,186.00 2,188.00 4.5K
16:04 2,190.00 2,192.00 2,188.76 2,192.00 1.8K
16:05 2,190.00 2,196.00 2,190.00 2,196.00 1.5K
16:06 2,196.00 2,196.00 2,194.00 2,196.00 0.8K
16:08 2,196.82 2,198.00 2,195.47 2,198.00 1.6K
16:09 2,196.84 2,197.46 2,196.00 2,196.00 0.7K
16:10 2,194.00 2,196.71 2,194.00 2,196.71 0.2K
16:11 2,198.00 2,198.00 2,194.00 2,198.00 0.0K
16:12 2,196.64 2,196.64 2,194.00 2,194.00 6.0K
16:13 2,196.00 2,197.34 2,193.47 2,196.89 3.7K
16:14 2,195.10 2,198.00 2,195.10 2,198.00 5.7K
16:15 2,196.00 2,196.00 2,188.00 2,188.00 5.7K
16:16 2,186.00 2,190.00 2,186.00 2,190.00 4.6K
16:17 2,188.60 2,188.60 2,188.00 2,188.00 0.4K
16:18 2,190.00 2,190.00 2,188.00 2,188.00 1.1K
16:19 2,190.00 2,190.00 2,188.00 2,190.00 1.3K
16:20 2,190.00 2,192.00 2,187.71 2,190.00 1.7K
16:21 2,188.00 2,191.86 2,188.00 2,190.00 2.5K
16:22 2,192.00 2,192.00 2,191.39 2,192.00 3.1K
16:23 2,192.00 2,192.00 2,192.00 2,192.00 0.0K
16:24 2,192.00 2,192.00 2,191.02 2,191.02 1.3K
16:25 2,190.86 2,193.00 2,190.86 2,192.00 8.2K
16:26 2,193.15 2,193.15 2,192.00 2,192.00 3.5K
16:27 2,194.00 2,194.00 2,193.01 2,194.00 0.7K
16:28 2,193.00 2,193.00 2,192.00 2,192.00 0.7K
16:29 2,194.00 2,196.00 2,194.00 2,195.00 0.8K
16:35 2,196.00 2,196.00 2,196.00 2,196.00 1,643.9K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음