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 2,362.00 2,386.00 2,362.00 2,379.91 42.1K
08:01 2,377.57 2,377.57 2,357.96 2,360.59 9.8K
08:02 2,358.00 2,360.08 2,342.00 2,354.00 9.7K
08:03 2,360.00 2,366.17 2,360.00 2,362.01 2.5K
08:04 2,372.00 2,380.00 2,365.54 2,380.00 8.5K
08:05 2,379.89 2,379.89 2,360.00 2,361.27 11.3K
08:06 2,362.94 2,368.72 2,362.94 2,367.69 1.7K
08:07 2,368.62 2,376.36 2,367.69 2,376.36 4.5K
08:08 2,378.00 2,378.03 2,378.00 2,378.03 3.2K
08:09 2,368.02 2,371.60 2,364.00 2,364.00 10.5K
08:10 2,364.00 2,366.00 2,363.00 2,365.65 1.4K
08:11 2,364.00 2,366.00 2,364.00 2,364.00 2.0K
08:12 2,366.00 2,366.00 2,361.42 2,361.42 5.4K
08:13 2,362.64 2,372.00 2,362.62 2,372.00 6.0K
08:14 2,374.00 2,381.44 2,374.00 2,381.44 8.0K
08:15 2,386.00 2,386.00 2,372.00 2,372.00 23.3K
08:16 2,368.00 2,372.00 2,363.07 2,363.07 0.6K
08:17 2,363.86 2,364.20 2,360.00 2,362.00 2.3K
08:18 2,362.54 2,370.33 2,362.54 2,370.00 1.5K
08:19 2,372.00 2,372.00 2,364.48 2,366.00 5.3K
08:20 2,366.00 2,368.00 2,362.12 2,362.46 2.8K
08:21 2,362.57 2,362.58 2,360.96 2,360.96 5.2K
08:22 2,362.18 2,362.18 2,353.00 2,354.17 3.4K
08:23 2,354.07 2,358.00 2,352.07 2,357.26 5.5K
08:24 2,357.45 2,357.45 2,357.45 2,357.45 0.3K
08:25 2,356.00 2,357.40 2,356.00 2,357.31 2.7K
08:26 2,358.00 2,358.00 2,351.91 2,351.92 4.2K
08:27 2,351.47 2,354.48 2,351.47 2,354.48 2.1K
08:28 2,354.74 2,354.74 2,353.23 2,354.71 0.2K
08:29 2,354.71 2,360.71 2,354.71 2,360.71 0.8K
08:30 2,364.00 2,370.00 2,364.00 2,366.00 2.1K
08:31 2,362.00 2,368.00 2,362.00 2,363.32 1.2K
08:32 2,364.00 2,365.40 2,364.00 2,365.40 2.1K
08:33 2,364.78 2,368.80 2,364.78 2,368.80 1.5K
08:34 2,373.98 2,373.98 2,368.02 2,370.45 1.3K
08:35 2,371.64 2,378.00 2,371.64 2,375.21 1.9K
08:36 2,375.20 2,379.98 2,374.00 2,374.00 2.1K
08:37 2,370.00 2,370.77 2,369.81 2,369.81 3.3K
08:38 2,369.36 2,374.36 2,369.36 2,374.36 1.4K
08:39 2,374.00 2,375.57 2,369.72 2,369.72 1.2K
08:40 2,368.69 2,372.00 2,368.69 2,371.30 1.4K
08:41 2,370.00 2,370.00 2,364.80 2,364.80 0.8K
08:42 2,366.00 2,367.18 2,366.00 2,367.18 1.4K
08:43 2,365.55 2,368.00 2,365.55 2,366.02 0.5K
08:44 2,370.00 2,370.00 2,366.02 2,368.80 1.1K
08:45 2,369.67 2,369.67 2,368.00 2,368.00 0.0K
08:46 2,370.00 2,370.00 2,363.55 2,363.55 1.7K
08:47 2,364.80 2,364.80 2,362.00 2,364.00 2.2K
08:48 2,364.00 2,366.00 2,362.80 2,362.80 0.5K
08:49 2,360.74 2,362.55 2,360.00 2,361.12 2.6K
08:50 2,357.48 2,357.48 2,357.48 2,357.48 0.2K
08:51 2,357.13 2,362.00 2,357.13 2,362.00 0.8K
08:52 2,358.00 2,358.00 2,356.46 2,356.46 1.1K
08:54 2,360.00 2,362.00 2,360.00 2,360.65 0.4K
08:55 2,360.65 2,364.00 2,358.66 2,364.00 0.3K
08:56 2,362.82 2,364.80 2,362.00 2,362.00 1.8K
08:57 2,358.00 2,360.00 2,358.00 2,360.00 0.5K
08:58 2,360.00 2,361.29 2,360.00 2,361.29 0.0K
09:00 2,360.00 2,364.00 2,359.28 2,360.00 5.2K
09:01 2,362.00 2,366.00 2,362.00 2,366.00 2.4K
09:02 2,368.00 2,368.00 2,364.58 2,368.00 1.9K
09:03 2,366.80 2,370.00 2,366.80 2,370.00 0.2K
09:05 2,370.00 2,372.00 2,370.00 2,371.01 1.1K
09:06 2,372.79 2,374.78 2,372.79 2,373.42 0.2K
09:07 2,373.99 2,373.99 2,366.00 2,366.00 6.7K
09:08 2,366.02 2,372.00 2,366.02 2,372.00 0.1K
09:09 2,372.00 2,372.00 2,368.48 2,368.48 0.6K
09:10 2,367.33 2,368.00 2,367.33 2,368.00 0.0K
09:11 2,367.40 2,367.40 2,367.40 2,367.40 0.0K
09:12 2,368.00 2,368.00 2,367.33 2,367.33 0.1K
09:13 2,367.10 2,368.00 2,366.00 2,366.00 0.8K
09:14 2,368.00 2,368.00 2,367.33 2,367.40 0.4K
09:15 2,365.84 2,368.00 2,365.84 2,368.00 4.4K
09:16 2,368.00 2,370.00 2,368.00 2,370.00 0.6K
09:17 2,370.00 2,370.00 2,370.00 2,370.00 1.0K
09:18 2,371.40 2,378.58 2,370.00 2,378.58 7.1K
09:19 2,380.66 2,382.00 2,380.65 2,382.00 1.0K
09:20 2,382.00 2,382.00 2,374.00 2,376.73 2.6K
09:21 2,375.31 2,378.00 2,375.31 2,377.31 1.5K
09:22 2,376.00 2,378.00 2,376.00 2,378.00 0.1K
09:23 2,377.40 2,377.40 2,375.51 2,375.51 0.9K
09:24 2,375.38 2,378.00 2,375.38 2,376.00 4.7K
09:25 2,375.66 2,380.00 2,375.31 2,380.00 0.8K
09:26 2,382.00 2,386.00 2,382.00 2,383.34 3.9K
09:27 2,388.00 2,390.00 2,388.00 2,389.40 0.9K
09:28 2,390.00 2,390.00 2,390.00 2,390.00 1.2K
09:29 2,388.00 2,389.39 2,388.00 2,389.39 0.7K
09:30 2,388.67 2,388.67 2,388.67 2,388.67 0.1K
09:31 2,388.44 2,390.00 2,388.44 2,390.00 2.4K
09:32 2,390.00 2,392.60 2,390.00 2,392.60 0.8K
09:33 2,392.62 2,394.00 2,392.57 2,393.33 1.4K
09:34 2,392.72 2,392.72 2,390.00 2,390.00 0.0K
09:35 2,386.00 2,386.00 2,384.00 2,384.00 2.5K
09:36 2,386.00 2,386.00 2,382.26 2,384.00 0.7K
09:37 2,384.00 2,386.00 2,382.86 2,382.86 1.7K
09:38 2,385.47 2,387.34 2,384.00 2,384.00 0.3K
09:39 2,385.28 2,386.77 2,384.00 2,384.00 1.2K
09:40 2,384.02 2,388.00 2,384.02 2,386.75 0.3K
09:41 2,384.00 2,386.00 2,384.00 2,386.00 0.7K
09:42 2,384.51 2,386.00 2,379.40 2,380.00 0.4K
09:43 2,380.00 2,382.00 2,380.00 2,381.40 1.1K
09:44 2,384.00 2,386.00 2,381.40 2,386.00 1.3K
09:45 2,388.00 2,388.00 2,386.00 2,387.40 0.6K
09:46 2,388.00 2,388.00 2,386.00 2,386.79 0.6K
09:47 2,386.51 2,388.00 2,386.00 2,386.00 0.4K
09:48 2,386.00 2,386.00 2,383.02 2,383.02 0.7K
09:49 2,386.00 2,388.00 2,386.00 2,388.00 0.5K
09:50 2,385.39 2,385.39 2,385.03 2,385.03 0.1K
09:51 2,385.68 2,385.98 2,384.00 2,385.98 0.6K
09:52 2,384.00 2,386.00 2,382.93 2,386.00 1.1K
09:53 2,384.80 2,384.80 2,384.00 2,384.76 0.2K
09:54 2,384.68 2,384.76 2,384.51 2,384.51 0.9K
09:55 2,384.82 2,386.00 2,384.66 2,384.66 0.1K
09:56 2,384.00 2,384.00 2,384.00 2,384.00 0.8K
09:58 2,386.00 2,386.00 2,384.00 2,384.00 1.4K
09:59 2,386.80 2,386.80 2,386.00 2,386.00 0.2K
10:00 2,385.40 2,385.40 2,378.00 2,380.43 2.0K
10:01 2,380.00 2,380.52 2,380.00 2,380.52 0.3K
10:02 2,380.55 2,382.00 2,380.55 2,382.00 0.9K
10:03 2,382.00 2,382.00 2,379.22 2,380.21 0.4K
10:04 2,382.00 2,382.00 2,380.67 2,380.67 0.4K
10:05 2,378.00 2,378.00 2,378.00 2,378.00 0.5K
10:06 2,379.28 2,382.00 2,379.28 2,382.00 0.1K
10:07 2,380.66 2,380.66 2,378.00 2,378.00 0.0K
10:08 2,380.00 2,382.00 2,380.00 2,382.00 1.2K
10:09 2,380.65 2,384.00 2,380.65 2,382.99 3.4K
10:10 2,380.00 2,380.00 2,378.00 2,378.00 0.6K
10:11 2,376.00 2,376.00 2,373.04 2,373.40 0.6K
10:12 2,372.02 2,373.40 2,372.00 2,372.00 0.9K
10:13 2,372.02 2,373.40 2,372.02 2,373.40 0.6K
10:14 2,373.27 2,373.27 2,372.00 2,372.00 1.5K
10:15 2,372.00 2,372.02 2,372.00 2,372.02 0.5K
10:16 2,373.37 2,374.00 2,373.37 2,374.00 0.0K
10:17 2,372.57 2,376.00 2,372.57 2,376.00 0.6K
10:18 2,378.00 2,378.00 2,377.37 2,377.37 0.2K
10:19 2,378.00 2,380.00 2,376.58 2,380.00 0.7K
10:20 2,379.40 2,380.00 2,378.58 2,380.00 0.9K
10:21 2,382.00 2,390.00 2,380.00 2,390.00 2.0K
10:22 2,390.00 2,390.00 2,389.35 2,389.35 1.2K
10:23 2,388.00 2,388.00 2,387.41 2,387.41 1.5K
10:24 2,384.00 2,384.00 2,378.01 2,384.00 2.5K
10:25 2,384.00 2,384.00 2,384.00 2,384.00 2.5K
10:26 2,383.01 2,384.00 2,383.01 2,384.00 0.6K
10:27 2,385.40 2,385.40 2,385.40 2,385.40 0.8K
10:29 2,386.00 2,386.00 2,384.00 2,384.00 0.4K
10:30 2,382.00 2,382.00 2,381.00 2,381.00 1.6K
10:31 2,381.40 2,381.40 2,378.00 2,378.00 0.8K
10:32 2,378.00 2,378.00 2,378.00 2,378.00 0.5K
10:33 2,378.00 2,380.00 2,378.00 2,378.00 0.7K
10:34 2,378.00 2,378.61 2,378.00 2,378.00 2.4K
10:35 2,378.75 2,378.75 2,378.75 2,378.75 0.1K
10:36 2,380.00 2,380.00 2,378.00 2,378.00 0.2K
10:37 2,378.00 2,378.00 2,374.37 2,374.37 1.4K
10:38 2,376.00 2,376.00 2,374.37 2,374.37 0.8K
10:39 2,376.00 2,376.00 2,374.00 2,374.00 0.0K
10:40 2,374.00 2,374.00 2,374.00 2,374.00 0.0K
10:41 2,372.00 2,374.00 2,372.00 2,373.18 0.5K
10:42 2,372.00 2,372.00 2,368.00 2,368.00 3.7K
10:43 2,368.00 2,368.00 2,368.00 2,368.00 0.0K
10:45 2,368.00 2,368.93 2,365.38 2,368.93 2.4K
10:47 2,368.66 2,368.66 2,368.66 2,368.66 0.0K
10:48 2,368.01 2,368.01 2,368.01 2,368.01 0.1K
10:49 2,370.00 2,370.00 2,368.00 2,368.00 0.2K
10:50 2,370.00 2,370.00 2,370.00 2,370.00 1.0K
10:51 2,372.00 2,372.00 2,372.00 2,372.00 0.9K
10:52 2,372.00 2,372.00 2,372.00 2,372.00 1.7K
10:53 2,368.00 2,370.00 2,368.00 2,370.00 1.8K
10:54 2,366.00 2,366.00 2,366.00 2,366.00 0.0K
10:55 2,368.65 2,370.00 2,367.37 2,368.00 1.0K
10:56 2,368.00 2,368.00 2,366.00 2,366.00 0.2K
10:57 2,368.00 2,368.00 2,364.71 2,366.00 2.6K
10:58 2,365.41 2,366.00 2,364.00 2,366.00 0.1K
10:59 2,364.68 2,364.68 2,358.00 2,362.00 0.8K
11:00 2,360.00 2,360.44 2,360.00 2,360.44 0.3K
11:01 2,362.00 2,362.00 2,360.00 2,362.00 0.1K
11:02 2,361.11 2,361.11 2,360.00 2,360.00 0.5K
11:03 2,362.00 2,366.00 2,362.00 2,366.00 0.3K
11:04 2,364.00 2,364.00 2,364.00 2,364.00 0.0K
11:05 2,364.49 2,366.00 2,362.00 2,362.00 4.6K
11:06 2,362.00 2,366.00 2,362.00 2,366.00 0.2K
11:07 2,363.19 2,364.00 2,362.00 2,362.00 2.0K
11:08 2,360.00 2,360.00 2,358.63 2,360.00 1.6K
11:09 2,362.00 2,362.00 2,362.00 2,362.00 0.4K
11:10 2,360.88 2,360.88 2,360.88 2,360.88 1.7K
11:11 2,364.00 2,364.00 2,360.00 2,362.00 0.4K
11:12 2,360.00 2,360.00 2,360.00 2,360.00 0.0K
11:13 2,364.00 2,364.00 2,364.00 2,364.00 0.0K
11:14 2,362.00 2,362.94 2,360.64 2,362.94 5.7K
11:15 2,362.00 2,362.00 2,362.00 2,362.00 0.1K
11:16 2,362.00 2,362.66 2,362.00 2,362.66 0.2K
11:17 2,361.30 2,362.00 2,361.30 2,362.00 0.2K
11:18 2,364.00 2,364.00 2,364.00 2,364.00 0.4K
11:19 2,364.00 2,368.00 2,364.00 2,365.42 0.0K
11:20 2,364.00 2,364.00 2,364.00 2,364.00 0.0K
11:21 2,368.00 2,368.00 2,368.00 2,368.00 0.0K
11:22 2,368.00 2,370.00 2,368.00 2,370.00 0.0K
11:23 2,368.48 2,374.00 2,368.48 2,370.00 3.8K
11:24 2,376.00 2,378.00 2,374.00 2,378.00 10.9K
11:25 2,378.00 2,379.00 2,378.00 2,379.00 0.9K
11:26 2,378.00 2,380.00 2,378.00 2,380.00 2.2K
11:28 2,378.00 2,380.00 2,376.00 2,376.00 3.3K
11:29 2,376.00 2,378.00 2,375.34 2,378.00 0.2K
11:30 2,378.00 2,378.00 2,377.75 2,377.75 0.5K
11:31 2,378.61 2,378.61 2,376.00 2,377.57 0.7K
11:32 2,380.00 2,380.00 2,374.88 2,374.88 1.5K
11:33 2,375.10 2,375.10 2,370.00 2,370.00 1.4K
11:34 2,370.00 2,370.78 2,370.00 2,370.78 0.5K
11:35 2,372.00 2,372.00 2,372.00 2,372.00 0.3K
11:36 2,372.00 2,372.00 2,368.00 2,368.00 1.7K
11:37 2,372.44 2,372.44 2,372.44 2,372.44 0.1K
11:40 2,370.00 2,374.00 2,370.00 2,374.00 0.0K
11:41 2,371.25 2,373.11 2,371.25 2,373.11 0.2K
11:42 2,374.00 2,374.00 2,374.00 2,374.00 1.0K
11:43 2,376.00 2,376.00 2,376.00 2,376.00 0.0K
11:44 2,374.00 2,374.00 2,374.00 2,374.00 0.0K
11:45 2,375.01 2,375.01 2,374.00 2,374.00 1.0K
11:47 2,374.00 2,374.68 2,374.00 2,374.68 0.1K
11:48 2,372.00 2,372.00 2,372.00 2,372.00 0.9K
11:49 2,374.00 2,374.00 2,372.00 2,372.00 0.1K
11:50 2,378.00 2,378.00 2,376.00 2,376.00 4.9K
11:51 2,380.00 2,380.00 2,379.99 2,379.99 1.7K
11:52 2,378.57 2,379.34 2,378.00 2,378.72 0.3K
11:53 2,378.67 2,378.67 2,378.67 2,378.67 0.3K
11:54 2,377.31 2,380.00 2,377.31 2,380.00 0.6K
11:55 2,379.38 2,379.38 2,379.38 2,379.38 0.0K
11:56 2,376.00 2,376.00 2,376.00 2,376.00 0.0K
11:57 2,377.47 2,380.00 2,376.88 2,379.00 0.4K
11:58 2,378.44 2,378.88 2,378.44 2,378.88 0.6K
11:59 2,378.00 2,378.00 2,374.00 2,374.00 1.2K
12:00 2,375.75 2,375.75 2,372.00 2,372.00 0.3K
12:01 2,371.12 2,372.72 2,371.12 2,372.72 0.3K
12:02 2,372.80 2,372.80 2,372.80 2,372.80 0.0K
12:04 2,372.56 2,374.00 2,372.56 2,373.36 0.6K
12:05 2,374.00 2,374.00 2,372.06 2,373.38 1.3K
12:06 2,372.00 2,372.00 2,370.88 2,370.88 0.2K
12:07 2,372.00 2,372.00 2,372.00 2,372.00 0.1K
12:08 2,370.00 2,370.00 2,364.00 2,364.00 0.8K
12:09 2,360.00 2,362.66 2,360.00 2,362.66 0.0K
12:10 2,366.00 2,370.00 2,366.00 2,370.00 1.1K
12:11 2,368.60 2,368.60 2,368.60 2,368.60 0.1K
12:12 2,370.00 2,370.00 2,362.00 2,362.00 3.7K
12:13 2,361.40 2,361.40 2,358.00 2,358.00 0.8K
12:15 2,358.77 2,360.00 2,358.77 2,360.00 0.2K
12:16 2,358.00 2,358.00 2,354.00 2,358.00 2.1K
12:17 2,358.00 2,358.00 2,358.00 2,358.00 0.0K
12:18 2,356.63 2,358.00 2,356.63 2,357.32 1.1K
12:19 2,356.63 2,358.00 2,356.63 2,358.00 0.6K
12:20 2,356.00 2,356.00 2,354.00 2,354.00 0.4K
12:21 2,356.71 2,358.00 2,356.00 2,356.00 6.3K
12:22 2,358.00 2,358.00 2,354.00 2,356.00 0.8K
12:23 2,354.02 2,358.00 2,354.02 2,356.65 0.3K
12:24 2,354.00 2,358.00 2,354.00 2,358.00 0.1K
12:25 2,356.80 2,356.80 2,354.00 2,354.00 0.2K
12:26 2,356.80 2,356.80 2,354.00 2,356.00 4.4K
12:28 2,358.00 2,358.00 2,356.00 2,356.00 0.4K
12:29 2,359.48 2,360.00 2,359.34 2,360.00 0.1K
12:30 2,360.00 2,360.00 2,358.00 2,360.00 12.5K
12:31 2,358.65 2,360.00 2,358.65 2,359.10 0.8K
12:32 2,356.00 2,358.80 2,356.00 2,358.80 0.5K
12:33 2,360.00 2,360.75 2,360.00 2,360.75 0.5K
12:34 2,360.68 2,362.00 2,360.68 2,360.80 3.2K
12:35 2,358.00 2,358.00 2,358.00 2,358.00 0.7K
12:36 2,357.39 2,357.39 2,354.00 2,356.00 1.8K
12:38 2,355.05 2,355.05 2,355.05 2,355.05 0.6K
12:40 2,354.57 2,356.00 2,354.57 2,356.00 2.2K
12:41 2,356.00 2,356.00 2,356.00 2,356.00 1.4K
12:42 2,354.00 2,354.00 2,352.74 2,352.74 3.2K
12:43 2,354.00 2,354.00 2,348.00 2,348.00 0.7K
12:44 2,350.00 2,350.00 2,350.00 2,350.00 0.1K
12:45 2,346.00 2,346.80 2,345.26 2,346.64 1.9K
12:46 2,348.00 2,348.00 2,345.89 2,345.89 2.7K
12:47 2,350.00 2,350.00 2,350.00 2,350.00 0.0K
12:48 2,350.00 2,350.00 2,346.33 2,346.33 0.8K
12:50 2,347.00 2,347.40 2,347.00 2,347.40 2.1K
12:51 2,346.00 2,346.00 2,340.00 2,344.00 5.3K
12:52 2,344.00 2,344.00 2,340.00 2,342.00 0.5K
12:53 2,342.00 2,343.00 2,342.00 2,343.00 0.3K
12:54 2,342.00 2,342.00 2,342.00 2,342.00 0.0K
12:55 2,338.00 2,338.00 2,336.00 2,336.00 0.5K
12:57 2,336.64 2,338.00 2,336.64 2,338.00 0.1K
12:58 2,338.00 2,338.00 2,338.00 2,338.00 1.7K
12:59 2,340.00 2,340.00 2,340.00 2,340.00 0.2K
13:00 2,342.00 2,346.72 2,342.00 2,346.72 1.1K
13:01 2,350.00 2,350.00 2,350.00 2,350.00 0.0K
13:02 2,346.00 2,346.00 2,346.00 2,346.00 0.0K
13:03 2,348.00 2,348.00 2,348.00 2,348.00 0.1K
13:04 2,349.22 2,349.22 2,348.00 2,348.00 1.9K
13:06 2,346.00 2,346.00 2,344.00 2,344.00 0.3K
13:07 2,344.00 2,348.00 2,344.00 2,347.28 4.9K
13:08 2,348.00 2,350.00 2,348.00 2,350.00 0.6K
13:09 2,350.00 2,352.00 2,350.00 2,350.80 0.4K
13:10 2,350.77 2,350.77 2,348.00 2,350.00 0.1K
13:11 2,352.00 2,352.00 2,352.00 2,352.00 0.0K
13:12 2,348.88 2,348.88 2,348.88 2,348.88 0.0K
13:13 2,349.36 2,350.00 2,349.36 2,350.00 0.0K
13:15 2,348.00 2,348.00 2,348.00 2,348.00 0.9K
13:16 2,348.00 2,348.00 2,348.00 2,348.00 0.0K
13:17 2,346.00 2,346.00 2,346.00 2,346.00 0.3K
13:18 2,344.00 2,345.39 2,340.00 2,342.00 1.3K
13:19 2,344.00 2,344.81 2,344.00 2,344.81 1.6K
13:20 2,344.00 2,344.00 2,344.00 2,344.00 1.1K
13:21 2,346.00 2,346.00 2,342.00 2,346.00 0.4K
13:22 2,342.00 2,342.00 2,342.00 2,342.00 0.5K
13:24 2,340.00 2,341.40 2,340.00 2,340.00 0.9K
13:25 2,342.00 2,342.00 2,342.00 2,342.00 1.0K
13:26 2,344.00 2,346.00 2,344.00 2,344.00 5.4K
13:27 2,342.00 2,344.00 2,342.00 2,344.00 0.5K
13:28 2,345.36 2,345.36 2,342.00 2,342.00 1.8K
13:30 2,344.80 2,346.00 2,344.80 2,346.00 0.2K
13:31 2,342.00 2,342.00 2,338.00 2,340.00 2.3K
13:32 2,340.00 2,340.00 2,340.00 2,340.00 0.0K
13:33 2,334.00 2,334.00 2,334.00 2,334.00 1.3K
13:34 2,336.77 2,338.69 2,334.00 2,338.69 1.1K
13:35 2,338.00 2,338.72 2,338.00 2,338.72 1.4K
13:36 2,340.00 2,340.00 2,338.00 2,340.00 0.1K
13:38 2,334.00 2,334.00 2,334.00 2,334.00 0.9K
13:39 2,336.79 2,336.79 2,336.79 2,336.79 0.1K
13:40 2,336.00 2,336.65 2,336.00 2,336.00 1.3K
13:41 2,337.21 2,337.21 2,337.21 2,337.21 1.7K
13:42 2,334.00 2,336.00 2,334.00 2,336.00 0.5K
13:43 2,337.38 2,340.00 2,337.38 2,340.00 0.5K
13:44 2,338.00 2,340.00 2,338.00 2,340.00 1.1K
13:45 2,340.00 2,342.00 2,340.00 2,342.00 0.3K
13:46 2,342.00 2,344.64 2,342.00 2,344.64 0.0K
13:47 2,348.00 2,348.00 2,344.00 2,344.00 1.0K
13:49 2,342.00 2,346.00 2,342.00 2,346.00 1.3K
13:50 2,348.00 2,348.00 2,348.00 2,348.00 0.0K
13:51 2,346.00 2,346.00 2,346.00 2,346.00 1.8K
13:52 2,348.80 2,348.80 2,348.80 2,348.80 0.4K
13:53 2,350.00 2,350.00 2,350.00 2,350.00 0.0K
13:54 2,350.00 2,350.00 2,348.00 2,348.00 0.9K
13:55 2,348.00 2,350.00 2,348.00 2,348.00 0.0K
13:56 2,352.00 2,352.00 2,352.00 2,352.00 0.0K
13:57 2,351.38 2,351.38 2,350.00 2,350.00 0.4K
13:58 2,349.00 2,350.00 2,349.00 2,350.00 1.1K
13:59 2,350.00 2,350.00 2,350.00 2,350.00 0.3K
14:00 2,350.00 2,350.00 2,348.00 2,348.00 1.0K
14:01 2,350.00 2,350.00 2,350.00 2,350.00 0.1K
14:02 2,352.00 2,352.00 2,352.00 2,352.00 0.1K
14:03 2,354.00 2,354.00 2,354.00 2,354.00 0.0K
14:04 2,358.00 2,358.00 2,354.00 2,354.00 2.9K
14:05 2,352.00 2,352.00 2,352.00 2,352.00 0.2K
14:06 2,352.00 2,353.23 2,352.00 2,353.23 3.1K
14:07 2,354.00 2,354.00 2,354.00 2,354.00 0.2K
14:08 2,350.00 2,350.80 2,350.00 2,350.70 2.7K
14:09 2,350.80 2,352.00 2,350.00 2,350.00 0.7K
14:10 2,350.00 2,350.00 2,349.32 2,349.32 0.0K
14:11 2,350.00 2,350.00 2,350.00 2,350.00 0.6K
14:12 2,351.39 2,352.00 2,351.39 2,352.00 0.3K
14:13 2,352.00 2,360.70 2,352.00 2,360.70 2.9K
14:14 2,360.00 2,362.00 2,358.00 2,358.00 0.7K
14:15 2,360.00 2,360.00 2,356.00 2,356.00 1.4K
14:16 2,358.00 2,358.00 2,358.00 2,358.00 0.8K
14:17 2,358.00 2,358.00 2,358.00 2,358.00 1.2K
14:18 2,360.00 2,362.00 2,360.00 2,362.00 0.3K
14:19 2,360.00 2,362.00 2,360.00 2,362.00 1.9K
14:20 2,360.72 2,360.80 2,360.72 2,360.80 0.3K
14:22 2,358.00 2,360.00 2,358.00 2,360.00 0.5K
14:23 2,358.00 2,360.00 2,358.00 2,360.00 0.4K
14:24 2,359.35 2,360.00 2,359.35 2,360.00 0.3K
14:25 2,358.00 2,360.00 2,357.40 2,360.00 0.7K
14:26 2,358.00 2,358.59 2,358.00 2,358.59 0.1K
14:27 2,358.68 2,358.68 2,358.68 2,358.68 0.0K
14:28 2,358.00 2,358.00 2,358.00 2,358.00 0.1K
14:29 2,360.00 2,360.00 2,360.00 2,360.00 0.9K
14:30 2,358.00 2,364.00 2,358.00 2,364.00 1.0K
14:31 2,364.00 2,364.00 2,358.00 2,362.00 1.5K
14:32 2,362.00 2,368.00 2,360.00 2,360.00 2.8K
14:33 2,356.00 2,358.00 2,350.00 2,350.00 1.9K
14:34 2,354.00 2,354.00 2,350.00 2,350.00 0.4K
14:35 2,352.00 2,356.00 2,352.00 2,354.00 0.9K
14:36 2,353.42 2,358.00 2,353.42 2,358.00 0.2K
14:37 2,358.00 2,358.00 2,358.00 2,358.00 0.5K
14:38 2,360.00 2,360.00 2,354.00 2,354.00 2.9K
14:39 2,356.80 2,356.80 2,352.00 2,356.00 45.5K
14:40 2,356.00 2,358.00 2,352.00 2,358.00 0.3K
14:41 2,358.00 2,359.19 2,358.00 2,358.00 0.4K
14:42 2,356.00 2,358.00 2,356.00 2,358.00 1.5K
14:43 2,356.00 2,358.00 2,354.00 2,356.00 0.3K
14:44 2,358.00 2,358.00 2,354.72 2,354.72 1.5K
14:45 2,354.00 2,354.00 2,350.00 2,352.63 4.0K
14:46 2,354.00 2,354.00 2,351.34 2,351.34 0.6K
14:47 2,350.00 2,354.00 2,350.00 2,353.23 1.3K
14:48 2,348.00 2,350.00 2,347.18 2,347.18 2.2K
14:49 2,351.40 2,353.00 2,351.40 2,352.00 0.9K
14:50 2,352.00 2,354.00 2,352.00 2,352.00 0.7K
14:51 2,352.00 2,354.00 2,352.00 2,354.00 0.0K
14:52 2,354.00 2,354.00 2,354.00 2,354.00 0.0K
14:53 2,354.00 2,360.00 2,354.00 2,360.00 1.1K
14:54 2,360.00 2,362.00 2,356.00 2,362.00 0.0K
14:55 2,359.56 2,359.56 2,359.56 2,359.56 0.2K
14:56 2,362.00 2,362.00 2,360.00 2,360.00 0.6K
14:57 2,360.00 2,360.00 2,360.00 2,360.00 1.5K
14:59 2,362.00 2,362.00 2,360.78 2,361.40 0.7K
15:00 2,361.81 2,362.00 2,359.40 2,360.00 2.0K
15:01 2,360.00 2,362.00 2,360.00 2,362.00 1.3K
15:02 2,360.00 2,362.00 2,356.00 2,358.00 2.0K
15:03 2,356.00 2,358.00 2,352.00 2,352.00 0.8K
15:04 2,354.00 2,356.00 2,352.00 2,356.00 2.3K
15:05 2,362.00 2,362.00 2,360.00 2,360.00 6.6K
15:06 2,358.00 2,358.00 2,356.00 2,356.00 0.0K
15:07 2,358.00 2,359.40 2,358.00 2,359.40 0.7K
15:08 2,359.40 2,362.00 2,359.40 2,362.00 0.2K
15:09 2,361.40 2,362.00 2,361.40 2,362.00 0.1K
15:10 2,362.00 2,362.00 2,360.00 2,362.00 0.3K
15:11 2,360.00 2,360.00 2,358.00 2,358.80 1.8K
15:12 2,358.80 2,358.80 2,356.00 2,356.00 0.6K
15:13 2,356.00 2,357.40 2,356.00 2,356.00 1.6K
15:14 2,354.00 2,359.10 2,354.00 2,358.68 0.4K
15:15 2,359.11 2,362.00 2,358.55 2,362.00 1.1K
15:16 2,362.00 2,362.00 2,362.00 2,362.00 1.1K
15:17 2,360.63 2,364.00 2,360.00 2,360.00 1.8K
15:18 2,360.00 2,360.00 2,358.00 2,358.00 2.1K
15:19 2,358.00 2,358.00 2,358.00 2,358.00 0.1K
15:20 2,358.00 2,360.00 2,356.00 2,357.11 2.1K
15:21 2,358.00 2,362.00 2,358.00 2,362.00 1.1K
15:22 2,361.40 2,362.00 2,361.40 2,362.00 0.1K
15:23 2,360.00 2,362.00 2,360.00 2,362.00 0.3K
15:24 2,360.00 2,360.00 2,360.00 2,360.00 0.4K
15:25 2,361.40 2,361.40 2,361.40 2,361.40 0.5K
15:26 2,362.00 2,362.00 2,361.40 2,361.40 0.2K
15:27 2,360.00 2,362.00 2,360.00 2,362.00 0.5K
15:28 2,362.00 2,362.00 2,362.00 2,362.00 0.0K
15:29 2,360.00 2,360.00 2,360.00 2,360.00 0.0K
15:30 2,362.00 2,364.00 2,362.00 2,364.00 1.1K
15:31 2,364.00 2,364.00 2,362.00 2,362.00 3.1K
15:32 2,362.00 2,362.00 2,360.00 2,360.00 0.8K
15:33 2,359.03 2,359.03 2,358.00 2,358.93 1.0K
15:35 2,360.00 2,362.00 2,360.00 2,362.00 1.4K
15:36 2,360.00 2,362.00 2,358.00 2,358.00 1.2K
15:37 2,358.00 2,358.64 2,355.12 2,355.12 2.5K
15:38 2,356.00 2,362.80 2,356.00 2,362.80 1.2K
15:39 2,362.00 2,366.00 2,362.00 2,365.22 1.0K
15:41 2,366.00 2,366.00 2,360.00 2,362.00 8.8K
15:42 2,362.00 2,362.00 2,358.00 2,358.00 1.3K
15:43 2,360.00 2,360.80 2,360.00 2,360.80 0.4K
15:44 2,360.00 2,362.00 2,360.00 2,362.00 1.3K
15:45 2,362.00 2,362.00 2,360.00 2,362.00 1.6K
15:46 2,362.00 2,364.00 2,362.00 2,364.00 3.8K
15:47 2,364.00 2,364.00 2,362.00 2,362.00 0.8K
15:48 2,364.00 2,364.00 2,363.36 2,364.00 0.2K
15:49 2,364.00 2,364.00 2,363.36 2,363.36 0.7K
15:50 2,364.00 2,365.35 2,364.00 2,365.31 1.6K
15:51 2,366.00 2,366.00 2,366.00 2,366.00 1.0K
15:52 2,366.00 2,366.00 2,364.00 2,366.00 0.3K
15:53 2,366.00 2,366.00 2,366.00 2,366.00 0.0K
15:54 2,366.00 2,366.00 2,366.00 2,366.00 0.0K
15:55 2,366.00 2,368.00 2,364.96 2,364.96 5.2K
15:56 2,366.00 2,366.00 2,364.45 2,366.00 4.7K
15:57 2,364.00 2,368.00 2,364.00 2,368.00 0.1K
15:58 2,364.00 2,364.00 2,364.00 2,364.00 0.0K
15:59 2,366.00 2,366.00 2,364.00 2,364.00 4.1K
16:00 2,364.00 2,364.00 2,361.31 2,361.31 5.5K
16:01 2,360.00 2,362.00 2,360.00 2,362.00 1.8K
16:02 2,358.00 2,360.80 2,358.00 2,360.80 0.4K
16:03 2,360.00 2,362.00 2,360.00 2,362.00 0.7K
16:04 2,359.31 2,362.00 2,359.31 2,360.00 1.4K
16:05 2,360.00 2,364.00 2,359.36 2,364.00 2.2K
16:06 2,367.36 2,367.36 2,367.36 2,367.36 0.1K
16:07 2,368.00 2,368.00 2,366.44 2,366.44 0.6K
16:08 2,368.00 2,370.90 2,368.00 2,370.90 1.3K
16:09 2,372.00 2,372.00 2,370.00 2,370.00 1.2K
16:10 2,372.00 2,374.00 2,372.00 2,374.00 0.1K
16:11 2,372.00 2,372.00 2,368.00 2,368.00 2.8K
16:12 2,370.00 2,370.00 2,370.00 2,370.00 0.0K
16:13 2,368.49 2,370.00 2,368.00 2,369.99 2.3K
16:14 2,368.00 2,370.00 2,368.00 2,368.00 1.0K
16:15 2,368.00 2,372.00 2,368.00 2,372.00 0.5K
16:16 2,368.82 2,370.63 2,368.00 2,370.00 2.3K
16:17 2,368.00 2,372.00 2,368.00 2,372.00 0.2K
16:18 2,368.00 2,370.80 2,368.00 2,368.00 2.0K
16:19 2,366.00 2,366.75 2,364.00 2,364.00 1.4K
16:20 2,368.00 2,370.80 2,366.80 2,370.80 3.1K
16:21 2,370.80 2,372.00 2,370.00 2,370.00 3.1K
16:22 2,368.00 2,370.00 2,368.00 2,370.00 1.0K
16:23 2,372.00 2,372.00 2,368.00 2,368.00 2.6K
16:24 2,370.00 2,372.00 2,368.62 2,371.47 2.7K
16:25 2,372.00 2,372.00 2,372.00 2,372.00 0.1K
16:26 2,372.00 2,374.00 2,372.00 2,374.00 5.3K
16:27 2,372.00 2,376.00 2,372.00 2,376.00 2.0K
16:28 2,372.00 2,376.00 2,372.00 2,374.00 0.6K
16:29 2,376.00 2,378.00 2,372.00 2,372.00 4.6K
16:35 2,380.00 2,380.00 2,380.00 2,380.00 926.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음