폭스바겐 그룹 (VOWG_p)

VOWG_p
🏛️ 독일 →
90.62
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:00 93.68 94.04 93.68 94.04 0.0K
09:01 94.15 94.32 94.15 94.31 0.0K
09:02 94.47 94.97 94.47 94.97 0.0K
09:03 95.03 95.45 95.03 95.38 0.0K
09:04 95.41 95.43 94.88 94.88 0.0K
09:05 94.89 94.94 94.76 94.84 0.0K
09:06 94.86 94.91 94.62 94.67 0.0K
09:07 94.69 94.71 94.60 94.60 0.0K
09:08 94.59 94.59 94.28 94.28 0.0K
09:09 94.30 94.51 94.30 94.47 0.0K
09:10 94.39 94.46 94.23 94.38 0.0K
09:11 94.37 94.41 94.19 94.20 0.0K
09:12 94.18 94.21 94.07 94.07 0.0K
09:13 94.13 94.13 93.89 93.91 0.0K
09:14 93.89 93.90 93.67 93.71 0.0K
09:15 93.72 93.98 93.72 93.98 0.0K
09:16 93.97 94.01 93.94 93.94 0.0K
09:17 93.96 94.07 93.96 94.02 0.0K
09:18 93.99 94.06 93.98 94.03 0.0K
09:19 94.04 94.06 94.00 94.00 0.0K
09:20 94.03 94.03 93.83 93.86 0.0K
09:21 93.88 93.88 93.82 93.82 0.0K
09:22 93.83 93.88 93.77 93.81 0.0K
09:23 93.84 94.00 93.84 93.97 0.0K
09:24 93.98 94.00 93.93 93.94 0.0K
09:25 93.94 94.01 93.93 94.01 0.0K
09:26 94.03 94.05 93.85 93.85 0.0K
09:27 93.79 93.88 93.78 93.88 0.0K
09:28 93.91 94.02 93.90 94.00 0.0K
09:29 93.98 94.06 93.98 94.03 0.0K
09:30 93.99 94.03 93.99 94.00 0.0K
09:31 94.00 94.11 94.00 94.11 0.0K
09:32 94.07 94.10 94.06 94.09 0.0K
09:33 94.10 94.10 94.01 94.04 0.0K
09:34 94.03 94.06 93.99 93.99 0.0K
09:35 94.02 94.07 93.99 94.06 0.0K
09:36 94.05 94.08 94.03 94.05 0.0K
09:37 94.06 94.17 94.06 94.17 0.0K
09:38 94.16 94.19 94.12 94.12 0.0K
09:39 94.11 94.11 94.00 94.04 0.0K
09:40 94.07 94.19 94.07 94.17 0.0K
09:41 94.18 94.20 94.06 94.06 0.0K
09:42 94.05 94.13 94.05 94.09 0.0K
09:43 94.07 94.09 94.04 94.08 0.0K
09:44 94.09 94.13 94.09 94.11 0.0K
09:45 94.15 94.15 94.04 94.04 0.0K
09:46 94.02 94.02 93.95 93.95 0.0K
09:47 93.94 93.94 93.85 93.86 0.0K
09:48 93.85 93.91 93.81 93.87 0.0K
09:49 93.86 93.86 93.68 93.68 0.0K
09:50 93.66 93.77 93.66 93.73 0.0K
09:51 93.72 93.79 93.72 93.79 0.0K
09:52 93.81 93.83 93.74 93.75 0.0K
09:53 93.76 93.77 93.65 93.65 0.0K
09:54 93.64 93.65 93.59 93.59 0.0K
09:55 93.61 93.63 93.56 93.57 0.0K
09:56 93.57 93.59 93.54 93.55 0.0K
09:57 93.53 93.53 93.38 93.45 0.0K
09:58 93.48 93.54 93.47 93.54 0.0K
09:59 93.54 93.55 93.52 93.53 0.0K
10:00 93.54 93.64 93.53 93.61 0.0K
10:01 93.59 93.59 93.53 93.57 0.0K
10:02 93.56 93.62 93.56 93.62 0.0K
10:03 93.64 93.68 93.62 93.63 0.0K
10:04 93.64 93.70 93.64 93.70 0.0K
10:05 93.71 93.74 93.71 93.73 0.0K
10:06 93.71 93.72 93.55 93.55 0.0K
10:07 93.58 93.65 93.58 93.65 0.0K
10:08 93.66 93.66 93.58 93.64 0.0K
10:09 93.64 93.64 93.60 93.61 0.0K
10:10 93.62 93.63 93.59 93.60 0.0K
10:11 93.60 93.60 93.53 93.55 0.0K
10:12 93.53 93.54 93.46 93.46 0.0K
10:13 93.46 93.48 93.38 93.41 0.0K
10:14 93.42 93.46 93.39 93.39 0.0K
10:15 93.40 93.40 93.32 93.34 0.0K
10:16 93.33 93.38 93.27 93.36 0.0K
10:17 93.38 93.45 93.38 93.43 0.0K
10:18 93.42 93.46 93.41 93.41 0.0K
10:19 93.40 93.41 93.31 93.32 0.0K
10:20 93.34 93.40 93.31 93.35 0.0K
10:21 93.33 93.34 93.31 93.32 0.0K
10:22 93.30 93.39 93.30 93.38 0.0K
10:23 93.39 93.42 93.38 93.42 0.0K
10:24 93.41 93.45 93.41 93.44 0.0K
10:25 93.47 93.48 93.46 93.47 0.0K
10:26 93.48 93.49 93.48 93.49 0.0K
10:27 93.50 93.51 93.48 93.50 0.0K
10:28 93.51 93.51 93.45 93.45 0.0K
10:29 93.46 93.48 93.44 93.44 0.0K
10:30 93.43 93.49 93.39 93.48 0.0K
10:31 93.49 93.50 93.43 93.47 0.0K
10:32 93.45 93.47 93.43 93.44 0.0K
10:33 93.45 93.46 93.42 93.42 0.0K
10:34 93.41 93.42 93.39 93.42 0.0K
10:35 93.40 93.41 93.34 93.34 0.0K
10:36 93.32 93.36 93.32 93.34 0.0K
10:37 93.33 93.33 93.30 93.30 0.0K
10:38 93.28 93.28 93.23 93.24 0.0K
10:39 93.25 93.32 93.25 93.32 0.0K
10:40 93.34 93.34 93.32 93.32 0.0K
10:41 93.33 93.33 93.24 93.25 0.0K
10:42 93.24 93.30 93.24 93.27 0.0K
10:43 93.24 93.30 93.24 93.30 0.0K
10:44 93.32 93.39 93.32 93.39 0.0K
10:45 93.40 93.40 93.36 93.36 0.0K
10:46 93.37 93.37 93.36 93.37 0.0K
10:47 93.35 93.37 93.30 93.30 0.0K
10:48 93.31 93.36 93.31 93.36 0.0K
10:49 93.37 93.37 93.30 93.30 0.0K
10:50 93.30 93.30 93.26 93.26 0.0K
10:51 93.26 93.32 93.26 93.30 0.0K
10:52 93.29 93.29 93.23 93.23 0.0K
10:53 93.23 93.26 93.23 93.23 0.0K
10:54 93.22 93.24 93.22 93.22 0.0K
10:55 93.24 93.24 93.19 93.20 0.0K
10:56 93.18 93.24 93.18 93.24 0.0K
10:57 93.27 93.34 93.25 93.30 0.0K
10:58 93.32 93.32 93.31 93.32 0.0K
10:59 93.30 93.32 93.23 93.23 0.0K
11:00 93.24 93.24 93.19 93.22 0.0K
11:01 93.22 93.25 93.22 93.25 0.0K
11:02 93.23 93.24 93.19 93.24 0.0K
11:03 93.22 93.30 93.22 93.30 0.0K
11:04 93.29 93.29 93.20 93.24 0.0K
11:05 93.23 93.24 93.19 93.19 0.0K
11:06 93.19 93.19 93.14 93.14 0.0K
11:07 93.15 93.18 93.14 93.18 0.0K
11:08 93.18 93.24 93.18 93.22 0.0K
11:09 93.24 93.25 93.22 93.25 0.0K
11:10 93.25 93.25 93.17 93.18 0.0K
11:11 93.19 93.32 93.19 93.30 0.0K
11:13 93.31 93.33 93.30 93.32 0.0K
11:14 93.33 93.36 93.33 93.36 0.0K
11:15 93.35 93.35 93.30 93.30 0.0K
11:16 93.34 93.36 93.33 93.35 0.0K
11:17 93.34 93.35 93.34 93.34 0.0K
11:18 93.36 93.38 93.35 93.37 0.0K
11:19 93.36 93.39 93.36 93.39 0.0K
11:20 93.42 93.42 93.41 93.42 0.0K
11:21 93.40 93.40 93.35 93.36 0.0K
11:22 93.35 93.36 93.35 93.36 0.0K
11:23 93.38 93.38 93.38 93.38 0.0K
11:24 93.38 93.50 93.38 93.50 0.0K
11:25 93.52 93.54 93.52 93.52 0.0K
11:26 93.50 93.54 93.50 93.54 0.0K
11:27 93.53 93.53 93.50 93.52 0.0K
11:28 93.51 93.52 93.50 93.52 0.0K
11:29 93.53 93.54 93.53 93.54 0.0K
11:30 93.52 93.54 93.50 93.52 0.0K
11:31 93.50 93.56 93.50 93.56 0.0K
11:32 93.55 93.56 93.40 93.40 0.0K
11:33 93.41 93.41 93.38 93.38 0.0K
11:34 93.41 93.51 93.41 93.51 0.0K
11:35 93.49 93.51 93.49 93.51 0.0K
11:36 93.50 93.50 93.47 93.47 0.0K
11:37 93.48 93.48 93.42 93.42 0.0K
11:38 93.42 93.42 93.38 93.41 0.0K
11:39 93.40 93.40 93.34 93.34 0.0K
11:40 93.33 93.38 93.31 93.35 0.0K
11:41 93.34 93.36 93.30 93.33 0.0K
11:42 93.34 93.34 93.31 93.32 0.0K
11:43 93.32 93.32 93.28 93.28 0.0K
11:44 93.30 93.30 93.23 93.23 0.0K
11:45 93.20 93.26 93.14 93.24 0.0K
11:46 93.14 93.40 93.14 93.40 0.0K
11:47 93.40 93.50 93.38 93.48 0.0K
11:48 93.49 93.56 93.42 93.54 0.0K
11:49 93.53 93.59 93.46 93.46 0.0K
11:50 93.48 93.50 93.47 93.50 0.0K
11:51 93.50 93.51 93.43 93.43 0.0K
11:52 93.42 93.43 93.30 93.30 0.0K
11:53 93.26 93.27 93.23 93.23 0.0K
11:54 93.22 93.33 93.22 93.30 0.0K
11:55 93.32 93.37 93.32 93.35 0.0K
11:56 93.36 93.38 93.36 93.38 0.0K
11:57 93.37 93.44 93.37 93.38 0.0K
11:58 93.36 93.38 93.25 93.26 0.0K
11:59 93.28 93.28 93.22 93.24 0.0K
12:00 93.26 93.31 93.24 93.26 0.0K
12:01 93.27 93.28 93.26 93.26 0.0K
12:02 93.28 93.34 93.28 93.34 0.0K
12:03 93.33 93.34 93.22 93.22 0.0K
12:04 93.20 93.20 93.15 93.20 0.0K
12:05 93.19 93.19 93.14 93.17 0.0K
12:06 93.16 93.20 93.16 93.20 0.0K
12:07 93.23 93.23 93.17 93.18 0.0K
12:08 93.20 93.31 93.20 93.28 0.0K
12:09 93.27 93.27 93.22 93.22 0.0K
12:10 93.21 93.29 93.21 93.29 0.0K
12:11 93.28 93.30 93.28 93.28 0.0K
12:12 93.28 93.34 93.28 93.34 0.0K
12:13 93.35 93.38 93.32 93.32 0.0K
12:14 93.28 93.28 93.24 93.28 0.0K
12:15 93.29 93.29 93.22 93.24 0.0K
12:16 93.23 93.33 93.22 93.26 0.0K
12:17 93.27 93.27 93.20 93.21 0.0K
12:18 93.23 93.26 93.22 93.26 0.0K
12:19 93.28 93.31 93.28 93.31 0.0K
12:20 93.32 93.40 93.32 93.40 0.0K
12:21 93.43 93.47 93.42 93.44 0.0K
12:22 93.45 93.51 93.45 93.50 0.0K
12:23 93.52 93.55 93.52 93.54 0.0K
12:24 93.56 93.56 93.56 93.56 0.0K
12:25 93.55 93.56 93.49 93.50 0.0K
12:26 93.51 93.51 93.38 93.40 0.0K
12:27 93.39 93.40 93.37 93.37 0.0K
12:28 93.38 93.40 93.36 93.40 0.0K
12:29 93.39 93.40 93.34 93.36 0.0K
12:30 93.35 93.38 93.32 93.32 0.0K
12:31 93.32 93.34 93.32 93.34 0.0K
12:32 93.35 93.36 93.35 93.36 0.0K
12:33 93.32 93.32 93.32 93.32 0.0K
12:34 93.30 93.30 93.28 93.30 0.0K
12:35 93.29 93.32 93.29 93.29 0.0K
12:36 93.29 93.30 93.26 93.26 0.0K
12:37 93.29 93.30 93.28 93.30 0.0K
12:38 93.30 93.36 93.30 93.36 0.0K
12:39 93.37 93.37 93.33 93.33 0.0K
12:40 93.32 93.35 93.31 93.34 0.0K
12:41 93.33 93.33 93.28 93.28 0.0K
12:42 93.34 93.38 93.34 93.35 0.0K
12:43 93.36 93.38 93.36 93.36 0.0K
12:44 93.36 93.38 93.32 93.32 0.0K
12:45 93.33 93.33 93.30 93.30 0.0K
12:46 93.31 93.31 93.26 93.27 0.0K
12:47 93.27 93.27 93.26 93.27 0.0K
12:48 93.28 93.32 93.28 93.32 0.0K
12:49 93.30 93.34 93.30 93.31 0.0K
12:50 93.30 93.32 93.30 93.32 0.0K
12:51 93.31 93.31 93.26 93.26 0.0K
12:52 93.26 93.26 93.24 93.24 0.0K
12:53 93.26 93.27 93.22 93.24 0.0K
12:54 93.24 93.26 93.24 93.25 0.0K
12:55 93.24 93.24 93.16 93.16 0.0K
12:56 93.15 93.15 93.13 93.13 0.0K
12:57 93.12 93.12 93.11 93.12 0.0K
12:58 93.08 93.19 93.08 93.18 0.0K
12:59 93.23 93.32 93.23 93.32 0.0K
13:03 93.26 93.42 93.26 93.42 0.0K
13:04 93.38 93.38 93.32 93.32 0.0K
13:05 93.36 93.36 93.36 93.36 0.0K
13:06 93.34 93.34 93.32 93.32 0.0K
13:07 93.31 93.34 93.31 93.34 0.0K
13:08 93.32 93.32 93.31 93.31 0.0K
13:09 93.30 93.38 93.30 93.37 0.0K
13:10 93.36 93.36 93.34 93.34 0.0K
13:11 93.32 93.36 93.28 93.34 0.0K
13:12 93.36 93.38 93.34 93.38 0.0K
13:13 93.37 93.37 93.32 93.34 0.0K
13:14 93.33 93.34 93.32 93.32 0.0K
13:15 93.32 93.33 93.32 93.33 0.0K
13:16 93.32 93.33 93.32 93.32 0.0K
13:17 93.33 93.33 93.30 93.32 0.0K
13:19 93.28 93.31 93.28 93.30 0.0K
13:20 93.28 93.28 93.00 93.00 0.0K
13:21 93.00 93.17 93.00 93.14 0.0K
13:22 93.11 93.12 93.03 93.10 0.0K
13:23 93.06 93.14 93.06 93.14 0.0K
13:24 93.16 93.16 93.10 93.11 0.0K
13:25 93.10 93.18 93.10 93.17 0.0K
13:26 93.16 93.18 93.15 93.18 0.0K
13:28 93.17 93.17 93.13 93.14 0.0K
13:29 93.15 93.15 93.12 93.12 0.0K
13:30 93.10 93.16 93.09 93.14 0.0K
13:31 93.13 93.14 93.10 93.10 0.0K
13:32 93.09 93.09 93.06 93.08 0.0K
13:33 93.10 93.12 93.09 93.11 0.0K
13:34 93.11 93.12 93.08 93.10 0.0K
13:35 93.11 93.12 93.11 93.12 0.0K
13:36 93.13 93.13 93.13 93.13 0.0K
13:37 93.16 93.16 93.13 93.14 0.0K
13:38 93.16 93.16 93.15 93.16 0.0K
13:39 93.15 93.16 93.12 93.16 0.0K
13:40 93.15 93.24 93.15 93.24 0.0K
13:41 93.23 93.23 93.17 93.17 0.0K
13:42 93.18 93.18 93.16 93.16 0.0K
13:43 93.18 93.22 93.17 93.20 0.0K
13:44 93.22 93.22 93.20 93.20 0.0K
13:45 93.22 93.22 93.14 93.20 0.0K
13:46 93.18 93.19 93.14 93.14 0.0K
13:47 93.14 93.17 93.13 93.17 0.0K
13:48 93.18 93.21 93.14 93.18 0.0K
13:49 93.18 93.22 93.18 93.22 0.0K
13:50 93.24 93.28 93.24 93.27 0.0K
13:51 93.26 93.44 93.26 93.44 0.0K
13:52 93.45 93.46 93.42 93.42 0.0K
13:53 93.41 93.45 93.41 93.42 0.0K
13:54 93.38 93.42 93.32 93.32 0.0K
13:55 93.31 93.32 93.27 93.27 0.0K
13:56 93.26 93.30 93.26 93.28 0.0K
13:57 93.24 93.29 93.22 93.26 0.0K
13:58 93.24 93.26 93.23 93.26 0.0K
13:59 93.25 93.26 93.16 93.18 0.0K
14:00 93.19 93.19 93.14 93.16 0.0K
14:01 93.14 93.15 93.00 93.00 0.0K
14:02 92.99 93.04 92.96 93.03 0.0K
14:03 93.04 93.10 93.04 93.08 0.0K
14:04 93.06 93.08 93.06 93.06 0.0K
14:06 93.05 93.08 93.05 93.06 0.0K
14:07 93.06 93.06 93.06 93.06 0.0K
14:08 93.07 93.10 93.07 93.08 0.0K
14:09 93.09 93.14 93.08 93.09 0.0K
14:10 93.10 93.14 93.08 93.14 0.0K
14:11 93.13 93.13 93.01 93.09 0.0K
14:12 93.07 93.08 93.05 93.08 0.0K
14:13 93.06 93.06 92.94 92.95 0.0K
14:14 92.94 92.96 92.89 92.89 0.0K
14:15 92.92 93.01 92.92 92.99 0.0K
14:16 92.98 92.98 92.92 92.92 0.0K
14:17 92.92 92.93 92.90 92.90 0.0K
14:18 92.88 92.89 92.88 92.89 0.0K
14:19 92.88 92.88 92.84 92.84 0.0K
14:20 92.82 92.86 92.78 92.86 0.0K
14:21 92.87 92.88 92.85 92.88 0.0K
14:22 92.89 92.90 92.86 92.90 0.0K
14:23 92.89 92.92 92.88 92.90 0.0K
14:24 92.89 92.89 92.88 92.89 0.0K
14:25 92.92 92.95 92.92 92.94 0.0K
14:26 92.96 93.00 92.94 92.94 0.0K
14:27 92.95 92.97 92.92 92.94 0.0K
14:28 92.91 92.96 92.91 92.96 0.0K
14:29 92.95 93.00 92.95 93.00 0.0K
14:30 92.99 93.02 92.92 92.92 0.0K
14:31 92.96 93.05 92.96 93.05 0.0K
14:32 93.08 93.08 92.98 93.05 0.0K
14:33 93.06 93.06 93.00 93.01 0.0K
14:34 93.00 93.07 93.00 93.04 0.0K
14:35 93.00 93.06 93.00 93.04 0.0K
14:36 93.05 93.06 93.04 93.06 0.0K
14:37 93.07 93.08 93.03 93.03 0.0K
14:38 93.02 93.02 92.99 93.02 0.0K
14:39 92.99 93.00 92.91 92.92 0.0K
14:40 92.94 92.96 92.92 92.96 0.0K
14:41 93.00 93.01 92.98 93.00 0.0K
14:42 92.94 92.95 92.92 92.92 0.0K
14:43 92.86 92.86 92.84 92.84 0.0K
14:44 92.85 92.86 92.80 92.82 0.0K
14:45 92.82 92.82 92.80 92.82 0.0K
14:47 92.83 92.84 92.82 92.82 0.0K
14:48 92.88 92.89 92.87 92.89 0.0K
14:49 92.92 93.00 92.92 92.99 0.0K
14:50 93.00 93.02 92.97 92.98 0.0K
14:51 92.96 92.96 92.95 92.95 0.0K
14:52 92.92 92.94 92.92 92.94 0.0K
14:53 92.93 92.93 92.89 92.90 0.0K
14:54 92.93 92.98 92.93 92.97 0.0K
14:55 92.96 92.96 92.92 92.95 0.0K
14:56 92.94 92.99 92.94 92.98 0.0K
14:57 93.00 93.04 93.00 93.00 0.0K
14:58 93.01 93.04 93.01 93.04 0.0K
14:59 93.05 93.05 93.03 93.03 0.0K
15:00 93.00 93.01 92.98 93.00 0.0K
15:01 93.01 93.01 92.96 92.98 0.0K
15:02 92.94 92.95 92.85 92.94 0.0K
15:03 92.96 92.96 92.90 92.90 0.0K
15:04 92.92 92.93 92.91 92.92 0.0K
15:05 92.94 92.94 92.92 92.93 0.0K
15:06 92.92 92.94 92.92 92.92 0.0K
15:07 92.93 92.93 92.88 92.89 0.0K
15:08 92.90 92.92 92.90 92.90 0.0K
15:09 92.95 92.97 92.94 92.96 0.0K
15:10 92.95 92.95 92.90 92.90 0.0K
15:11 92.89 92.90 92.80 92.81 0.0K
15:12 92.81 92.87 92.81 92.86 0.0K
15:13 92.82 92.84 92.82 92.84 0.0K
15:14 92.82 92.87 92.82 92.86 0.0K
15:15 92.87 92.87 92.86 92.86 0.0K
15:16 92.85 92.86 92.82 92.82 0.0K
15:17 92.84 92.86 92.83 92.86 0.0K
15:18 92.87 92.90 92.87 92.90 0.0K
15:19 92.92 92.94 92.91 92.92 0.0K
15:20 92.91 92.92 92.90 92.92 0.0K
15:21 92.91 92.94 92.91 92.94 0.0K
15:22 92.95 92.98 92.95 92.98 0.0K
15:23 92.97 92.98 92.92 92.96 0.0K
15:25 92.98 92.98 92.93 92.93 0.0K
15:26 92.92 92.92 92.91 92.92 0.0K
15:27 92.93 92.95 92.93 92.94 0.0K
15:28 92.95 92.95 92.93 92.95 0.0K
15:29 92.94 92.94 92.94 92.94 0.0K
15:30 92.88 92.91 92.80 92.82 0.0K
15:31 92.82 93.02 92.82 93.01 0.0K
15:32 92.98 93.08 92.96 93.08 0.0K
15:33 93.06 93.06 93.02 93.04 0.0K
15:34 93.02 93.04 92.96 93.04 0.0K
15:35 93.02 93.04 93.00 93.02 0.0K
15:36 93.04 93.09 93.04 93.07 0.0K
15:37 93.06 93.06 93.00 93.00 0.0K
15:38 93.00 93.04 93.00 93.02 0.0K
15:39 93.05 93.07 93.00 93.02 0.0K
15:40 93.00 93.00 92.91 92.92 0.0K
15:41 92.94 93.00 92.92 92.96 0.0K
15:42 92.94 93.02 92.92 93.02 0.0K
15:43 93.04 93.06 93.02 93.02 0.0K
15:44 93.05 93.09 93.02 93.09 0.0K
15:45 93.08 93.10 92.98 92.98 0.0K
15:46 92.96 93.00 92.92 93.00 0.0K
15:47 93.02 93.07 93.02 93.07 0.0K
15:48 93.07 93.07 93.06 93.07 0.0K
15:49 93.06 93.06 92.94 92.94 0.0K
15:50 92.94 93.00 92.92 92.98 0.0K
15:51 93.00 93.00 92.96 92.98 0.0K
15:52 92.96 92.96 92.86 92.88 0.0K
15:53 92.92 92.97 92.92 92.96 0.0K
15:54 92.93 92.96 92.92 92.94 0.0K
15:55 92.93 92.94 92.90 92.92 0.0K
15:56 92.94 92.94 92.90 92.92 0.0K
15:57 92.88 92.96 92.88 92.90 0.0K
15:58 92.89 92.94 92.89 92.92 0.0K
15:59 92.90 92.92 92.90 92.90 0.0K
16:00 92.96 92.96 92.87 92.89 0.0K
16:01 92.89 93.02 92.89 93.02 0.0K
16:02 93.03 93.06 92.88 92.88 0.0K
16:03 92.87 92.88 92.83 92.83 0.0K
16:04 92.82 92.96 92.82 92.95 0.0K
16:05 92.96 92.96 92.93 92.94 0.0K
16:06 92.96 93.00 92.94 92.94 0.0K
16:07 92.98 92.98 92.93 92.94 0.0K
16:08 92.96 92.96 92.94 92.94 0.0K
16:09 92.93 93.05 92.93 93.04 0.0K
16:10 93.04 93.04 92.98 93.02 0.0K
16:11 93.02 93.04 92.98 92.98 0.0K
16:12 92.94 92.96 92.94 92.96 0.0K
16:13 92.97 93.02 92.96 92.96 0.0K
16:14 92.95 92.97 92.92 92.97 0.0K
16:15 92.97 92.98 92.92 92.93 0.0K
16:16 92.90 92.98 92.90 92.98 0.0K
16:17 92.95 92.95 92.94 92.94 0.0K
16:18 92.92 92.94 92.88 92.88 0.0K
16:19 92.87 92.91 92.87 92.90 0.0K
16:20 92.92 92.94 92.90 92.91 0.0K
16:21 92.92 92.93 92.84 92.84 0.0K
16:22 92.86 92.86 92.84 92.84 0.0K
16:23 92.86 92.86 92.81 92.81 0.0K
16:24 92.80 92.80 92.74 92.78 0.0K
16:25 92.78 92.79 92.75 92.79 0.0K
16:26 92.80 92.80 92.72 92.72 0.0K
16:27 92.73 92.79 92.73 92.79 0.0K
16:28 92.78 92.78 92.69 92.69 0.0K
16:29 92.68 92.68 92.64 92.64 0.0K
16:30 92.64 92.64 92.64 92.64 0.0K
16:31 92.56 92.58 92.56 92.58 0.0K
16:32 92.59 92.59 92.55 92.55 0.0K
16:33 92.55 92.58 92.55 92.58 0.0K
16:34 92.56 92.56 92.55 92.55 0.0K
16:35 92.56 92.56 92.51 92.52 0.0K
16:36 92.49 92.49 92.46 92.46 0.0K
16:37 92.50 92.53 92.50 92.53 0.0K
16:38 92.54 92.64 92.54 92.64 0.0K
16:40 92.62 92.63 92.61 92.63 0.0K
16:41 92.66 92.66 92.59 92.62 0.0K
16:42 92.58 92.60 92.54 92.55 0.0K
16:43 92.56 92.56 92.54 92.54 0.0K
16:44 92.56 92.58 92.56 92.58 0.0K
16:45 92.59 92.61 92.59 92.61 0.0K
16:46 92.64 92.64 92.62 92.64 0.0K
16:47 92.62 92.63 92.58 92.60 0.0K
16:49 92.56 92.56 92.56 92.56 0.0K
16:50 92.55 92.55 92.53 92.54 0.0K
16:51 92.52 92.52 92.50 92.52 0.0K
16:52 92.54 92.57 92.53 92.57 0.0K
16:53 92.61 92.64 92.61 92.63 0.0K
16:54 92.63 92.64 92.58 92.58 0.0K
16:55 92.57 92.57 92.52 92.52 0.0K
16:56 92.54 92.54 92.53 92.53 0.0K
16:57 92.54 92.58 92.54 92.56 0.0K
16:58 92.58 92.58 92.48 92.48 0.0K
16:59 92.46 92.49 92.46 92.48 0.0K
17:00 92.50 92.51 92.44 92.50 0.0K
17:01 92.52 92.52 92.51 92.52 0.0K
17:02 92.52 92.56 92.51 92.52 0.0K
17:03 92.52 92.52 92.49 92.49 0.0K
17:04 92.48 92.50 92.48 92.49 0.0K
17:05 92.50 92.50 92.44 92.44 0.0K
17:06 92.43 92.49 92.43 92.48 0.0K
17:07 92.49 92.50 92.49 92.50 0.0K
17:08 92.49 92.49 92.49 92.49 0.0K
17:09 92.50 92.50 92.44 92.48 0.0K
17:10 92.47 92.47 92.42 92.42 0.0K
17:11 92.44 92.44 92.38 92.40 0.0K
17:12 92.38 92.39 92.36 92.36 0.0K
17:13 92.38 92.38 92.36 92.38 0.0K
17:14 92.37 92.38 92.32 92.32 0.0K
17:15 92.34 92.37 92.32 92.34 0.0K
17:16 92.32 92.32 92.26 92.26 0.0K
17:17 92.27 92.28 92.25 92.28 0.0K
17:18 92.29 92.32 92.29 92.30 0.0K
17:19 92.26 92.26 92.16 92.21 0.0K
17:20 92.21 92.22 92.04 92.06 0.0K
17:21 92.08 92.12 92.08 92.11 0.0K
17:22 92.08 92.16 92.07 92.16 0.0K
17:23 92.15 92.26 92.10 92.26 0.0K
17:24 92.28 92.28 92.24 92.26 0.0K
17:25 92.24 92.25 92.20 92.20 0.0K
17:26 92.21 92.21 92.14 92.15 0.0K
17:27 92.14 92.15 92.09 92.12 0.0K
17:28 92.11 92.14 92.08 92.09 0.0K
17:29 92.11 92.11 92.04 92.04 675.2K
17:35 92.22 92.22 92.22 92.22 402.2K
17:37 92.22 92.22 92.22 92.22 0.2K
날짜 시가 고가 저가 종가 거래량
2025-09-26 92.30 92.58 90.42 90.62 1.6M
2025-09-25 93.54 95.50 92.02 92.22 1.1M
2025-09-24 92.60 94.90 91.14 93.12 1.3M
2025-09-23 91.36 94.02 91.08 93.22 1.6M
2025-09-22 94.64 94.96 89.16 90.38 4.4M
2025-09-19 96.92 98.78 96.86 97.28 1.3M
2025-09-18 98.90 99.10 96.76 97.46 1.1M
2025-09-17 100.00 100.70 97.88 99.04 0.9M
2025-09-16 101.35 101.50 99.72 99.90 0.8M
2025-09-15 102.40 102.70 100.95 101.40 0.5M
2025-09-12 102.75 102.95 100.60 102.00 0.7M
2025-09-11 101.35 102.95 99.98 102.80 1.1M
2025-09-10 102.55 102.60 100.80 101.40 0.7M
2025-09-09 102.80 103.85 101.25 102.55 1.3M
2025-09-08 100.05 102.60 100.05 102.60 1.3M
2025-09-05 99.92 101.05 99.80 99.92 0.8M
2025-09-04 98.70 99.96 98.46 99.10 0.6M
2025-09-03 99.20 100.00 99.00 99.04 0.8M
2025-09-02 100.00 100.15 98.10 98.50 0.9M
2025-09-01 99.82 100.25 99.48 99.98 0.4M
2025-08-29 99.66 100.15 98.32 99.58 1.0M
2025-08-28 100.95 101.95 100.00 100.25 0.7M
2025-08-27 101.90 102.75 100.10 100.35 0.9M
2025-08-26 100.95 102.45 100.90 101.45 0.9M
2025-08-25 102.20 102.40 101.40 101.65 0.6M
2025-08-22 100.95 102.80 100.75 102.40 1.0M
2025-08-21 101.00 101.40 100.65 101.05 0.6M
2025-08-20 100.45 101.25 99.84 101.20 0.8M
2025-08-19 98.78 101.25 98.64 100.90 1.2M
2025-08-18 99.00 99.34 97.98 98.88 0.8M
2025-08-15 99.60 100.45 99.42 99.42 1.3M
2025-08-14 98.48 99.10 98.24 98.86 0.5M
2025-08-13 97.78 98.92 97.12 98.66 0.8M
2025-08-12 96.96 98.24 96.64 97.86 0.9M
2025-08-11 96.00 96.92 95.90 96.76 0.7M
2025-08-08 93.76 95.74 93.60 95.38 1.1M
2025-08-07 91.28 93.94 90.48 93.26 1.0M
2025-08-06 90.74 92.02 90.54 91.06 0.7M
2025-08-05 89.10 90.72 88.76 90.30 0.9M
2025-08-04 89.62 89.78 88.26 88.68 0.8M
2025-08-01 91.66 91.66 88.96 89.16 1.3M
2025-07-31 93.20 93.74 91.72 92.12 1.0M
2025-07-30 95.40 95.68 93.54 93.60 1.1M
2025-07-29 96.40 96.86 95.06 95.52 1.4M
2025-07-28 102.20 103.20 95.84 96.76 2.2M
2025-07-25 93.90 100.35 93.12 100.35 4.1M
2025-07-24 97.06 97.30 95.14 95.98 1.3M
2025-07-23 92.88 96.10 92.62 95.52 2.7M
2025-07-22 90.42 90.60 89.36 89.98 0.7M
2025-07-21 89.86 91.12 89.42 90.82 0.7M
2025-07-18 90.70 91.26 90.02 90.32 0.7M
2025-07-17 90.70 91.82 90.28 90.60 1.0M
2025-07-16 91.86 92.36 89.52 90.12 1.9M
2025-07-15 92.60 93.80 92.60 93.54 0.6M
2025-07-14 92.30 92.92 91.94 92.20 0.9M
2025-07-11 93.80 94.26 92.60 93.98 0.8M
2025-07-10 92.80 94.42 92.58 94.06 0.9M
2025-07-09 91.40 93.44 90.30 92.68 1.0M
2025-07-08 90.34 91.70 89.48 91.26 0.8M
2025-07-07 89.80 90.46 89.30 90.12 0.4M
2025-07-04 90.60 90.80 89.46 90.02 0.6M
2025-07-03 92.02 92.38 90.74 91.10 0.6M
2025-07-02 90.16 92.02 89.48 90.94 1.0M
2025-07-01 89.24 89.40 87.90 89.26 0.7M
2025-06-30 91.56 91.86 89.30 89.62 0.8M
2025-06-27 89.02 92.00 88.44 91.34 1.2M
2025-06-26 90.04 90.20 87.66 87.92 1.5M
2025-06-25 90.56 90.62 89.14 89.26 0.7M
2025-06-24 88.90 90.48 88.76 90.14 1.1M
2025-06-23 86.70 87.46 86.24 87.04 0.5M
2025-06-20 86.96 88.22 86.96 87.30 2.1M
2025-06-19 87.06 87.62 86.30 86.54 0.8M
2025-06-18 88.14 88.26 87.12 87.70 0.6M
2025-06-17 88.98 89.82 88.34 88.46 0.7M
2025-06-16 89.00 89.98 88.94 89.30 0.7M
2025-06-13 89.14 89.50 88.34 88.84 1.0M
2025-06-12 90.62 91.56 89.96 90.88 0.8M
2025-06-11 93.44 93.48 91.34 91.66 0.9M
2025-06-10 92.38 92.96 91.14 92.62 0.8M
2025-06-09 91.40 91.90 91.04 91.56 0.6M
2025-06-06 92.62 93.16 91.26 91.64 1.1M
2025-06-05 93.74 94.08 92.02 93.24 0.7M
2025-06-04 94.22 94.72 93.08 93.40 0.6M
2025-06-03 93.56 94.10 92.26 94.10 0.6M
2025-06-02 94.80 94.80 93.18 93.50 0.9M
2025-05-30 95.60 96.78 95.18 95.36 1.1M
2025-05-29 97.62 98.08 95.30 95.82 0.9M
2025-05-28 95.24 98.60 95.24 96.54 1.8M
2025-05-27 95.82 96.48 95.44 95.44 0.5M
2025-05-26 95.34 95.94 94.46 95.82 0.8M
2025-05-23 96.10 97.26 92.52 93.50 1.8M
2025-05-22 96.58 97.30 95.88 96.40 0.7M
2025-05-21 98.10 98.40 96.64 97.68 0.8M
2025-05-20 97.70 98.70 96.84 98.16 0.9M
2025-05-19 97.00 98.62 96.80 97.50 1.4M
2025-05-16 104.00 104.60 102.15 102.85 1.5M
2025-05-15 103.15 104.10 102.90 103.80 0.8M
2025-05-14 105.05 105.30 102.90 103.15 1.0M
2025-05-13 102.65 104.95 102.20 104.95 1.3M
2025-05-12 101.40 103.90 100.65 101.15 1.6M
2025-05-09 99.88 100.60 98.78 99.82 1.4M
2025-05-08 96.70 99.10 96.10 99.10 1.3M
2025-05-07 96.50 97.56 95.48 95.62 0.8M
2025-05-06 97.14 97.42 94.24 96.02 1.0M
2025-05-05 96.76 97.20 95.54 96.66 0.5M
2025-05-02 97.34 98.48 95.52 96.52 1.0M
2025-04-30 96.00 99.18 95.44 95.44 1.5M
2025-04-29 97.98 98.94 97.22 97.82 0.9M
2025-04-28 98.52 99.56 98.38 98.42 0.9M
2025-04-25 97.98 98.20 96.84 97.76 1.7M
2025-04-24 94.80 96.50 94.62 96.50 0.8M
2025-04-23 93.52 95.90 93.38 95.04 1.1M
2025-04-22 90.86 92.56 90.20 92.40 1.0M
2025-04-17 88.38 89.72 87.96 89.54 0.8M
2025-04-16 88.48 89.04 87.12 88.84 0.7M
2025-04-15 89.72 90.90 88.54 89.30 1.0M
2025-04-14 87.32 87.86 86.38 87.36 0.7M
2025-04-11 86.50 86.50 83.50 85.36 1.3M
2025-04-10 89.92 91.90 85.22 85.22 2.0M
2025-04-09 83.90 86.60 83.16 83.84 2.0M
2025-04-08 87.00 87.74 84.74 85.92 1.9M
2025-04-07 83.10 91.20 81.68 85.48 4.3M
2025-04-04 89.30 89.84 84.48 87.50 2.3M
2025-04-03 91.30 94.00 90.00 90.00 2.1M
2025-04-02 93.44 94.32 92.74 94.16 0.7M
2025-04-01 94.94 95.48 93.66 94.56 0.9M
2025-03-31 95.94 95.94 92.70 93.56 1.8M
2025-03-28 98.56 100.10 96.62 96.96 1.5M
2025-03-27 97.50 99.90 96.50 99.30 1.6M
2025-03-26 103.35 103.35 100.80 100.80 0.6M
2025-03-25 102.45 102.95 101.50 102.40 0.6M
2025-03-24 103.05 103.45 101.35 101.40 1.0M
2025-03-21 102.70 103.50 100.05 101.45 3.4M
2025-03-20 107.50 107.90 102.45 102.80 1.6M
2025-03-19 108.90 109.45 106.80 107.25 1.3M
2025-03-18 109.00 110.55 108.65 109.35 1.0M
2025-03-17 108.25 110.30 108.05 108.30 1.1M
2025-03-14 107.15 109.90 105.80 107.65 1.3M
2025-03-13 108.55 109.65 105.80 107.70 1.1M
2025-03-12 109.60 110.10 106.85 109.95 1.6M
2025-03-11 110.00 114.20 106.50 108.95 3.1M
2025-03-10 109.90 111.00 107.60 110.15 2.0M
2025-03-07 108.95 109.80 107.45 108.15 1.2M
2025-03-06 107.50 110.05 106.85 109.70 2.4M
2025-03-05 104.40 108.35 103.75 105.55 2.9M
2025-03-04 104.40 104.65 101.00 102.10 1.8M
2025-03-03 103.65 110.00 103.60 106.50 2.3M
2025-02-28 103.05 106.20 103.00 104.10 1.6M
2025-02-27 102.95 105.05 102.45 104.30 1.2M
2025-02-26 105.00 106.30 104.35 105.95 1.3M
2025-02-25 100.75 106.00 100.30 104.95 3.5M
2025-02-24 100.45 101.90 99.46 101.45 1.3M
2025-02-21 97.58 98.92 97.54 98.90 0.9M
2025-02-20 96.62 98.54 96.20 97.32 0.7M
2025-02-19 100.15 100.35 97.36 97.46 1.1M
2025-02-18 100.75 101.05 99.54 100.30 0.6M
2025-02-17 100.35 100.75 99.86 100.40 0.5M
2025-02-14 98.76 101.65 98.54 100.20 1.3M
2025-02-13 95.46 100.85 94.76 99.78 2.8M
2025-02-12 93.44 94.60 93.20 93.74 0.9M
2025-02-11 94.14 94.32 92.38 93.34 1.3M
2025-02-10 93.52 95.42 93.52 94.32 0.7M
2025-02-07 96.06 96.96 93.42 93.72 1.5M
2025-02-06 93.24 96.62 92.74 95.90 1.6M
2025-02-05 94.46 95.02 91.86 93.38 1.2M
2025-02-04 94.54 95.54 93.54 94.66 0.8M
2025-02-03 93.36 94.70 91.62 94.60 2.7M
2025-01-31 97.82 98.72 97.48 98.64 0.9M
2025-01-30 97.50 98.28 97.06 97.82 0.7M
2025-01-29 98.24 98.72 97.24 97.52 0.6M
2025-01-28 98.44 98.88 97.10 97.82 0.9M
2025-01-27 96.94 99.12 96.66 97.98 1.2M
2025-01-24 96.12 98.30 95.76 96.64 1.1M
2025-01-23 94.94 95.96 94.50 95.40 1.4M
2025-01-22 94.00 94.68 93.24 93.84 0.8M
2025-01-21 93.50 94.32 93.38 94.26 0.7M
2025-01-20 93.60 95.52 91.94 95.00 1.2M
2025-01-17 93.38 94.04 92.94 93.42 1.0M
2025-01-16 94.06 94.60 92.56 92.94 0.8M
2025-01-15 92.32 93.58 91.90 93.34 0.8M
2025-01-14 91.80 92.68 91.40 91.88 1.1M
2025-01-13 90.54 92.50 90.32 90.90 0.6M
2025-01-10 89.54 92.04 88.30 90.36 1.1M
2025-01-09 88.84 89.98 87.94 89.70 0.7M
2025-01-08 89.42 90.24 88.36 89.32 0.9M
2025-01-07 89.52 90.02 88.86 89.78 0.7M
2025-01-06 87.90 91.04 87.70 89.48 1.7M
2025-01-03 86.82 87.42 86.12 86.82 0.8M
2025-01-02 89.00 89.16 86.72 87.36 1.0M