Puma SE

PUMG
🏛️ 독일 →
21.84
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:05 21.62 21.63 21.60 21.60 0.0K
09:06 21.62 21.62 21.48 21.48 0.0K
09:07 21.48 21.52 21.47 21.51 0.0K
09:08 21.47 21.51 21.46 21.50 0.0K
09:09 21.51 21.51 21.50 21.50 0.0K
09:10 21.51 21.57 21.50 21.55 0.0K
09:11 21.52 21.52 21.52 21.52 0.0K
09:13 21.55 21.55 21.50 21.50 0.0K
09:14 21.45 21.45 21.42 21.42 0.0K
09:15 21.42 21.52 21.42 21.52 0.0K
09:16 21.52 21.52 21.52 21.52 0.0K
09:17 21.50 21.50 21.50 21.50 0.0K
09:18 21.50 21.52 21.50 21.52 0.0K
09:19 21.53 21.55 21.52 21.54 0.0K
09:20 21.54 21.55 21.54 21.55 0.0K
09:21 21.55 21.55 21.55 21.55 0.0K
09:22 21.55 21.59 21.55 21.59 0.0K
09:23 21.61 21.62 21.61 21.62 0.0K
09:24 21.66 21.66 21.66 21.66 0.0K
09:25 21.68 21.73 21.68 21.73 0.0K
09:26 21.74 21.74 21.67 21.67 0.0K
09:27 21.71 21.71 21.68 21.68 0.0K
09:28 21.68 21.71 21.68 21.71 0.0K
09:29 21.72 21.75 21.71 21.71 0.0K
09:30 21.70 21.70 21.68 21.68 0.0K
09:31 21.70 21.70 21.69 21.69 0.0K
09:32 21.68 21.69 21.61 21.64 0.0K
09:33 21.66 21.68 21.66 21.68 0.0K
09:34 21.69 21.69 21.69 21.69 0.0K
09:35 21.67 21.68 21.64 21.68 0.0K
09:36 21.69 21.77 21.66 21.77 0.0K
09:37 21.82 21.82 21.81 21.81 0.0K
09:38 21.82 21.84 21.81 21.84 0.0K
09:39 21.89 21.89 21.89 21.89 0.0K
09:40 21.93 21.94 21.91 21.91 0.0K
09:41 21.93 21.95 21.93 21.95 0.0K
09:42 21.95 21.95 21.89 21.91 0.0K
09:43 21.89 21.89 21.89 21.89 0.0K
09:44 21.92 21.92 21.89 21.90 0.0K
09:45 21.84 21.88 21.84 21.87 0.0K
09:46 21.86 21.86 21.85 21.85 0.0K
09:47 21.84 21.84 21.83 21.83 0.0K
09:48 21.83 21.84 21.83 21.84 0.0K
09:49 21.84 21.86 21.83 21.83 0.0K
09:50 21.81 21.85 21.81 21.84 0.0K
09:51 21.84 21.85 21.84 21.85 0.0K
09:52 21.86 21.89 21.86 21.89 0.0K
09:53 21.88 21.88 21.88 21.88 0.0K
09:54 21.87 21.87 21.86 21.86 0.0K
09:55 21.86 21.91 21.86 21.91 0.0K
09:56 21.89 21.91 21.89 21.91 0.0K
09:57 21.90 21.90 21.90 21.90 0.0K
09:58 21.91 21.94 21.91 21.94 0.0K
09:59 21.94 21.94 21.92 21.92 0.0K
10:00 21.91 21.91 21.91 21.91 0.0K
10:01 21.88 21.88 21.87 21.87 0.0K
10:02 21.90 21.94 21.90 21.93 0.0K
10:03 21.94 21.95 21.94 21.95 0.0K
10:04 21.98 21.98 21.98 21.98 0.0K
10:05 21.97 21.97 21.95 21.96 0.0K
10:06 21.95 21.96 21.95 21.96 0.0K
10:07 21.96 21.97 21.96 21.97 0.0K
10:08 21.96 21.97 21.94 21.97 0.0K
10:09 21.96 21.97 21.96 21.97 0.0K
10:10 21.98 21.98 21.98 21.98 0.0K
10:11 21.96 21.96 21.94 21.94 0.0K
10:12 21.93 21.93 21.93 21.93 0.0K
10:14 21.94 21.94 21.92 21.92 0.0K
10:15 21.91 21.91 21.84 21.84 0.0K
10:16 21.89 21.90 21.89 21.90 0.0K
10:17 21.93 21.93 21.93 21.93 0.0K
10:18 21.95 21.95 21.95 21.95 0.0K
10:19 21.95 21.95 21.95 21.95 0.0K
10:20 21.96 21.96 21.96 21.96 0.0K
10:21 21.96 21.98 21.96 21.97 0.0K
10:22 22.01 22.03 22.01 22.02 0.0K
10:23 22.01 22.01 22.01 22.01 0.0K
10:24 22.02 22.03 22.02 22.03 0.0K
10:25 22.02 22.02 22.02 22.02 0.0K
10:26 22.04 22.09 22.04 22.09 0.0K
10:27 22.09 22.09 22.09 22.09 0.0K
10:28 22.10 22.12 22.10 22.12 0.0K
10:29 22.12 22.12 22.07 22.07 0.0K
10:30 22.09 22.13 22.09 22.13 0.0K
10:31 22.12 22.12 22.10 22.10 0.0K
10:32 22.11 22.12 22.11 22.12 0.0K
10:33 22.12 22.12 22.11 22.11 0.0K
10:34 22.12 22.13 22.12 22.13 0.0K
10:37 22.12 22.12 22.12 22.12 0.0K
10:38 22.12 22.13 22.12 22.13 0.0K
10:39 22.12 22.13 22.12 22.13 0.0K
10:41 22.12 22.12 22.12 22.12 0.0K
10:42 22.11 22.12 22.11 22.12 0.0K
10:43 22.11 22.15 22.11 22.15 0.0K
10:44 22.15 22.15 22.15 22.15 0.0K
10:45 22.16 22.16 22.16 22.16 0.0K
10:46 22.16 22.18 22.16 22.18 0.0K
10:47 22.19 22.24 22.19 22.24 0.0K
10:48 22.21 22.21 22.18 22.19 0.0K
10:49 22.20 22.20 22.20 22.20 0.0K
10:50 22.20 22.21 22.20 22.21 0.0K
10:51 22.25 22.25 22.25 22.25 0.0K
10:52 22.23 22.23 22.18 22.18 0.0K
10:53 22.17 22.18 22.17 22.18 0.0K
10:54 22.17 22.20 22.17 22.20 0.0K
10:55 22.20 22.20 22.20 22.20 0.0K
10:56 22.23 22.25 22.23 22.25 0.0K
10:57 22.25 22.27 22.25 22.27 0.0K
10:59 22.27 22.29 22.25 22.29 0.0K
11:00 22.27 22.28 22.27 22.28 0.0K
11:01 22.30 22.34 22.29 22.34 0.0K
11:02 22.31 22.36 22.31 22.33 0.0K
11:03 22.29 22.29 22.25 22.25 0.0K
11:04 22.25 22.25 22.25 22.25 0.0K
11:05 22.27 22.27 22.25 22.25 0.0K
11:07 22.25 22.25 22.19 22.20 0.0K
11:08 22.20 22.20 22.18 22.18 0.0K
11:09 22.18 22.18 22.15 22.15 0.0K
11:10 22.14 22.14 22.07 22.09 0.0K
11:11 22.11 22.14 22.11 22.14 0.0K
11:12 22.12 22.12 22.12 22.12 0.0K
11:13 22.10 22.11 22.10 22.11 0.0K
11:14 22.11 22.11 22.11 22.11 0.0K
11:15 22.10 22.10 22.10 22.10 0.0K
11:17 22.14 22.14 22.14 22.14 0.0K
11:18 22.16 22.16 22.16 22.16 0.0K
11:19 22.20 22.20 22.16 22.16 0.0K
11:20 22.19 22.19 22.17 22.17 0.0K
11:21 22.18 22.19 22.16 22.16 0.0K
11:22 22.17 22.17 22.17 22.17 0.0K
11:23 22.18 22.20 22.18 22.19 0.0K
11:24 22.18 22.18 22.16 22.16 0.0K
11:25 22.16 22.16 22.11 22.11 0.0K
11:26 22.09 22.09 22.07 22.07 0.0K
11:27 22.07 22.07 22.05 22.05 0.0K
11:29 22.06 22.06 22.05 22.05 0.0K
11:30 22.05 22.05 22.04 22.04 0.0K
11:31 22.06 22.06 22.05 22.05 0.0K
11:32 22.05 22.05 22.05 22.05 0.0K
11:33 22.04 22.04 22.02 22.02 0.0K
11:34 21.96 21.96 21.96 21.96 0.0K
11:35 21.96 21.97 21.96 21.97 0.0K
11:36 21.98 21.98 21.96 21.96 0.0K
11:37 21.95 21.95 21.85 21.85 0.0K
11:38 21.84 21.84 21.76 21.79 0.0K
11:39 21.75 21.80 21.61 21.70 0.0K
11:40 21.77 21.77 21.70 21.75 0.0K
11:41 21.77 21.77 21.69 21.69 0.0K
11:42 21.68 21.69 21.64 21.69 0.0K
11:43 21.65 21.73 21.65 21.73 0.0K
11:44 21.76 21.85 21.71 21.71 0.0K
11:45 21.71 21.71 21.66 21.68 0.0K
11:46 21.70 21.77 21.70 21.73 0.0K
11:47 21.79 21.80 21.77 21.80 0.0K
11:48 21.82 21.82 21.71 21.75 0.0K
11:49 21.75 21.76 21.69 21.69 0.0K
11:50 21.72 21.73 21.68 21.73 0.0K
11:51 21.75 21.75 21.66 21.66 0.0K
11:52 21.66 21.66 21.63 21.65 0.0K
11:53 21.61 21.62 21.61 21.62 0.0K
11:54 21.64 21.66 21.64 21.66 0.0K
11:55 21.70 21.70 21.70 21.70 0.0K
11:57 21.71 21.71 21.71 21.71 0.0K
11:58 21.73 21.73 21.70 21.71 0.0K
11:59 21.74 21.74 21.72 21.72 0.0K
12:00 21.73 21.73 21.70 21.71 0.0K
12:01 21.71 21.71 21.71 21.71 0.0K
12:02 21.71 21.75 21.71 21.74 0.0K
12:03 21.75 21.78 21.75 21.77 0.0K
12:04 21.78 21.78 21.73 21.73 0.0K
12:05 21.72 21.76 21.72 21.76 0.0K
12:06 21.75 21.80 21.75 21.80 0.0K
12:07 21.82 21.83 21.81 21.81 0.0K
12:08 21.84 21.84 21.84 21.84 0.0K
12:09 21.84 21.84 21.83 21.83 0.0K
12:10 21.80 21.80 21.80 21.80 0.0K
12:11 21.81 21.81 21.81 21.81 0.0K
12:12 21.80 21.83 21.80 21.83 0.0K
12:13 21.83 21.83 21.79 21.79 0.0K
12:14 21.80 21.80 21.77 21.77 0.0K
12:15 21.77 21.77 21.71 21.75 0.0K
12:16 21.75 21.75 21.70 21.70 0.0K
12:17 21.69 21.69 21.65 21.65 0.0K
12:18 21.66 21.71 21.64 21.71 0.0K
12:19 21.70 21.72 21.66 21.72 0.0K
12:20 21.73 21.73 21.71 21.71 0.0K
12:21 21.74 21.78 21.73 21.73 0.0K
12:22 21.75 21.77 21.75 21.77 0.0K
12:23 21.77 21.77 21.74 21.74 0.0K
12:25 21.75 21.80 21.75 21.77 0.0K
12:26 21.74 21.74 21.66 21.68 0.0K
12:27 21.66 21.68 21.66 21.68 0.0K
12:28 21.68 21.68 21.68 21.68 0.0K
12:29 21.68 21.68 21.68 21.68 0.0K
12:30 21.65 21.65 21.65 21.65 0.0K
12:31 21.66 21.70 21.66 21.70 0.0K
12:32 21.71 21.73 21.70 21.73 0.0K
12:33 21.71 21.74 21.70 21.74 0.0K
12:34 21.73 21.77 21.73 21.75 0.0K
12:35 21.76 21.77 21.76 21.77 0.0K
12:36 21.75 21.75 21.75 21.75 0.0K
12:37 21.75 21.77 21.75 21.77 0.0K
12:38 21.76 21.76 21.76 21.76 0.0K
12:39 21.77 21.79 21.77 21.79 0.0K
12:40 21.78 21.78 21.72 21.72 0.0K
12:41 21.71 21.71 21.71 21.71 0.0K
12:42 21.75 21.75 21.71 21.71 0.0K
12:43 21.74 21.75 21.73 21.73 0.0K
12:44 21.72 21.72 21.70 21.70 0.0K
12:45 21.70 21.70 21.68 21.68 0.0K
12:46 21.68 21.68 21.68 21.68 0.0K
12:47 21.68 21.68 21.68 21.68 0.0K
12:48 21.68 21.68 21.68 21.68 0.0K
12:49 21.69 21.69 21.69 21.69 0.0K
12:53 21.68 21.68 21.68 21.68 0.0K
12:54 21.68 21.68 21.68 21.68 0.0K
12:55 21.68 21.68 21.67 21.67 0.0K
12:57 21.67 21.67 21.66 21.66 0.0K
12:58 21.66 21.66 21.66 21.66 0.0K
12:59 21.67 21.68 21.67 21.68 0.0K
13:03 21.64 21.75 21.64 21.75 0.0K
13:06 21.75 21.75 21.74 21.74 0.0K
13:08 21.73 21.73 21.71 21.71 0.0K
13:09 21.70 21.70 21.70 21.70 0.0K
13:10 21.69 21.69 21.68 21.68 0.0K
13:11 21.68 21.68 21.68 21.68 0.0K
13:12 21.71 21.73 21.69 21.69 0.0K
13:13 21.68 21.68 21.66 21.66 0.0K
13:14 21.66 21.66 21.64 21.64 0.0K
13:15 21.62 21.62 21.62 21.62 0.0K
13:20 21.63 21.63 21.62 21.62 0.0K
13:21 21.64 21.64 21.63 21.63 0.0K
13:22 21.61 21.61 21.61 21.61 0.0K
13:24 21.61 21.62 21.61 21.62 0.0K
13:25 21.61 21.61 21.61 21.61 0.0K
13:27 21.61 21.61 21.61 21.61 0.0K
13:28 21.63 21.63 21.61 21.61 0.0K
13:30 21.57 21.57 21.55 21.55 0.0K
13:31 21.59 21.59 21.59 21.59 0.0K
13:32 21.58 21.59 21.58 21.59 0.0K
13:35 21.58 21.59 21.58 21.59 0.0K
13:36 21.58 21.58 21.57 21.57 0.0K
13:37 21.56 21.56 21.55 21.55 0.0K
13:38 21.55 21.55 21.54 21.54 0.0K
13:39 21.53 21.53 21.52 21.52 0.0K
13:40 21.52 21.55 21.52 21.54 0.0K
13:41 21.53 21.53 21.53 21.53 0.0K
13:43 21.52 21.54 21.52 21.54 0.0K
13:45 21.52 21.52 21.48 21.48 0.0K
13:46 21.48 21.48 21.48 21.48 0.0K
13:48 21.48 21.48 21.46 21.46 0.0K
13:49 21.45 21.45 21.45 21.45 0.0K
13:50 21.46 21.46 21.46 21.46 0.0K
13:51 21.47 21.47 21.47 21.47 0.0K
13:52 21.48 21.48 21.48 21.48 0.0K
13:53 21.50 21.50 21.50 21.50 0.0K
13:54 21.48 21.48 21.46 21.46 0.0K
13:56 21.45 21.45 21.41 21.41 0.0K
13:57 21.41 21.41 21.41 21.41 0.0K
13:58 21.39 21.39 21.39 21.39 0.0K
13:59 21.41 21.43 21.39 21.43 0.0K
14:00 21.44 21.45 21.43 21.43 0.0K
14:02 21.44 21.45 21.44 21.45 0.0K
14:03 21.43 21.44 21.43 21.44 0.0K
14:04 21.43 21.43 21.43 21.43 0.0K
14:05 21.43 21.43 21.43 21.43 0.0K
14:08 21.42 21.45 21.42 21.45 0.0K
14:09 21.43 21.43 21.43 21.43 0.0K
14:11 21.43 21.43 21.39 21.42 0.0K
14:12 21.39 21.39 21.37 21.37 0.0K
14:13 21.38 21.40 21.34 21.34 0.0K
14:14 21.34 21.34 21.32 21.32 0.0K
14:15 21.37 21.37 21.34 21.34 0.0K
14:16 21.33 21.33 21.33 21.33 0.0K
14:17 21.39 21.39 21.36 21.36 0.0K
14:18 21.35 21.35 21.32 21.32 0.0K
14:19 21.32 21.32 21.30 21.30 0.0K
14:20 21.33 21.33 21.32 21.32 0.0K
14:21 21.36 21.36 21.36 21.36 0.0K
14:22 21.38 21.38 21.38 21.38 0.0K
14:23 21.39 21.39 21.39 21.39 0.0K
14:24 21.39 21.41 21.39 21.41 0.0K
14:25 21.43 21.43 21.43 21.43 0.0K
14:26 21.41 21.41 21.41 21.41 0.0K
14:27 21.43 21.43 21.38 21.38 0.0K
14:28 21.41 21.43 21.41 21.43 0.0K
14:29 21.43 21.43 21.39 21.39 0.0K
14:31 21.40 21.45 21.40 21.44 0.0K
14:32 21.43 21.43 21.43 21.43 0.0K
14:33 21.42 21.42 21.39 21.39 0.0K
14:34 21.41 21.42 21.41 21.42 0.0K
14:35 21.41 21.41 21.41 21.41 0.0K
14:38 21.42 21.42 21.41 21.41 0.0K
14:39 21.41 21.41 21.40 21.40 0.0K
14:40 21.41 21.41 21.41 21.41 0.0K
14:41 21.43 21.43 21.42 21.42 0.0K
14:42 21.41 21.42 21.41 21.42 0.0K
14:43 21.43 21.43 21.42 21.42 0.0K
14:44 21.41 21.41 21.41 21.41 0.0K
14:45 21.40 21.40 21.40 21.40 0.0K
14:46 21.39 21.39 21.39 21.39 0.0K
14:47 21.42 21.45 21.42 21.45 0.0K
14:48 21.46 21.48 21.46 21.48 0.0K
14:49 21.48 21.48 21.48 21.48 0.0K
14:50 21.52 21.54 21.51 21.54 0.0K
14:52 21.50 21.52 21.49 21.52 0.0K
14:53 21.48 21.48 21.48 21.48 0.0K
14:54 21.49 21.50 21.49 21.50 0.0K
14:55 21.52 21.52 21.50 21.50 0.0K
14:58 21.53 21.53 21.53 21.53 0.0K
14:59 21.52 21.52 21.46 21.49 0.0K
15:00 21.50 21.50 21.48 21.48 0.0K
15:01 21.48 21.49 21.48 21.49 0.0K
15:02 21.48 21.48 21.44 21.45 0.0K
15:04 21.41 21.45 21.41 21.45 0.0K
15:05 21.43 21.44 21.43 21.44 0.0K
15:09 21.43 21.43 21.43 21.43 0.0K
15:10 21.43 21.43 21.37 21.39 0.0K
15:11 21.36 21.36 21.36 21.36 0.0K
15:12 21.35 21.36 21.34 21.34 0.0K
15:13 21.33 21.33 21.23 21.23 0.0K
15:14 21.27 21.27 21.22 21.23 0.0K
15:15 21.22 21.23 21.21 21.23 0.0K
15:16 21.23 21.23 21.23 21.23 0.0K
15:17 21.25 21.29 21.23 21.29 0.0K
15:18 21.25 21.29 21.25 21.29 0.0K
15:19 21.26 21.26 21.26 21.26 0.0K
15:20 21.30 21.31 21.30 21.31 0.0K
15:21 21.30 21.31 21.27 21.31 0.0K
15:22 21.31 21.32 21.27 21.27 0.0K
15:23 21.27 21.30 21.27 21.30 0.0K
15:24 21.30 21.30 21.30 21.30 0.0K
15:25 21.29 21.29 21.21 21.21 0.0K
15:26 21.23 21.23 21.23 21.23 0.0K
15:27 21.24 21.24 21.24 21.24 0.0K
15:29 21.23 21.25 21.23 21.25 0.0K
15:30 21.24 21.24 21.22 21.22 0.0K
15:31 21.24 21.27 21.22 21.27 0.0K
15:32 21.30 21.34 21.30 21.32 0.0K
15:33 21.33 21.33 21.32 21.32 0.0K
15:34 21.32 21.32 21.32 21.32 0.0K
15:35 21.31 21.31 21.31 21.31 0.0K
15:36 21.30 21.30 21.25 21.25 0.0K
15:37 21.25 21.25 21.25 21.25 0.0K
15:38 21.23 21.25 21.22 21.25 0.0K
15:39 21.28 21.28 21.27 21.27 0.0K
15:40 21.27 21.29 21.25 21.29 0.0K
15:41 21.23 21.23 21.16 21.16 0.0K
15:42 21.20 21.22 21.20 21.22 0.0K
15:43 21.18 21.18 21.18 21.18 0.0K
15:44 21.19 21.21 21.18 21.21 0.0K
15:45 21.22 21.22 21.16 21.16 0.0K
15:46 21.15 21.18 21.12 21.14 0.0K
15:47 21.16 21.26 21.16 21.25 0.0K
15:48 21.26 21.26 21.25 21.25 0.0K
15:49 21.26 21.26 21.21 21.21 0.0K
15:50 21.20 21.20 21.20 21.20 0.0K
15:51 21.20 21.20 21.20 21.20 0.0K
15:52 21.19 21.21 21.16 21.18 0.0K
15:53 21.14 21.14 21.12 21.12 0.0K
15:54 21.14 21.16 21.14 21.16 0.0K
15:55 21.14 21.14 21.14 21.14 0.0K
15:56 21.16 21.16 21.15 21.15 0.0K
15:57 21.13 21.14 21.13 21.14 0.0K
15:58 21.14 21.14 21.13 21.13 0.0K
16:00 21.14 21.14 21.09 21.12 0.0K
16:01 21.14 21.15 21.14 21.15 0.0K
16:02 21.16 21.16 21.10 21.10 0.0K
16:04 21.11 21.11 21.04 21.06 0.0K
16:05 21.07 21.07 21.07 21.07 0.0K
16:06 21.10 21.10 21.09 21.09 0.0K
16:07 21.10 21.10 21.07 21.08 0.0K
16:08 21.09 21.09 21.08 21.08 0.0K
16:09 21.09 21.09 21.08 21.08 0.0K
16:10 21.07 21.07 21.07 21.07 0.0K
16:11 21.07 21.07 21.05 21.05 0.0K
16:12 21.07 21.07 21.07 21.07 0.0K
16:14 21.07 21.07 21.07 21.07 0.0K
16:15 21.06 21.06 21.06 21.06 0.0K
16:16 21.04 21.04 21.02 21.02 0.0K
16:17 21.02 21.02 21.01 21.01 0.0K
16:18 20.95 21.00 20.95 20.96 0.0K
16:19 20.95 20.99 20.94 20.99 0.0K
16:20 20.99 21.04 20.98 20.98 0.0K
16:21 21.01 21.01 20.98 20.98 0.0K
16:22 21.00 21.00 21.00 21.00 0.0K
16:23 20.98 21.05 20.98 21.05 0.0K
16:24 21.05 21.08 21.05 21.08 0.0K
16:25 21.09 21.09 21.09 21.09 0.0K
16:26 21.09 21.12 21.09 21.12 0.0K
16:27 21.09 21.15 21.09 21.15 0.0K
16:28 21.16 21.18 21.16 21.18 0.0K
16:29 21.16 21.16 21.16 21.16 0.0K
16:30 21.16 21.16 21.09 21.09 0.0K
16:31 21.08 21.09 21.07 21.09 0.0K
16:32 21.09 21.10 21.07 21.07 0.0K
16:33 21.03 21.05 21.02 21.04 0.0K
16:34 21.03 21.03 21.03 21.03 0.0K
16:35 21.05 21.05 21.03 21.04 0.0K
16:36 21.03 21.03 21.03 21.03 0.0K
16:37 21.02 21.02 21.02 21.02 0.0K
16:38 21.02 21.02 21.02 21.02 0.0K
16:39 21.05 21.05 21.05 21.05 0.0K
16:40 21.05 21.05 21.03 21.03 0.0K
16:42 21.02 21.02 21.00 21.00 0.0K
16:43 21.02 21.02 21.02 21.02 0.0K
16:44 21.04 21.04 21.04 21.04 0.0K
16:47 21.04 21.04 21.03 21.03 0.0K
16:50 21.00 21.03 21.00 21.02 0.0K
16:53 21.04 21.04 21.04 21.04 0.0K
16:54 21.04 21.04 21.02 21.02 0.0K
16:55 21.02 21.02 21.02 21.02 0.0K
16:56 21.03 21.04 21.03 21.04 0.0K
16:57 21.05 21.09 21.00 21.09 0.0K
16:58 21.09 21.10 21.02 21.02 0.0K
16:59 21.02 21.02 21.02 21.02 0.0K
17:00 21.00 21.05 21.00 21.01 0.0K
17:01 21.00 21.01 21.00 21.01 0.0K
17:02 21.00 21.07 21.00 21.05 0.0K
17:04 21.02 21.02 21.02 21.02 0.0K
17:05 21.05 21.05 21.05 21.05 0.0K
17:06 21.02 21.05 21.02 21.05 0.0K
17:07 21.05 21.05 21.00 21.00 0.0K
17:08 21.00 21.01 21.00 21.01 0.0K
17:09 21.02 21.02 21.02 21.02 0.0K
17:10 21.02 21.03 21.02 21.03 0.0K
17:11 21.04 21.04 21.04 21.04 0.0K
17:12 21.02 21.02 20.98 20.98 0.0K
17:13 20.98 20.98 20.98 20.98 0.0K
17:14 20.98 20.99 20.98 20.99 0.0K
17:15 20.98 20.99 20.98 20.99 0.0K
17:16 21.00 21.00 21.00 21.00 0.0K
17:17 21.02 21.02 21.02 21.02 0.0K
17:19 21.02 21.02 21.02 21.02 0.0K
17:20 21.01 21.01 21.01 21.01 0.0K
17:21 21.02 21.03 21.02 21.03 0.0K
17:22 21.04 21.04 21.02 21.03 0.0K
17:23 21.04 21.05 21.03 21.05 0.0K
17:24 21.05 21.09 21.04 21.07 0.0K
17:25 21.07 21.07 21.02 21.02 0.0K
17:26 21.02 21.02 20.98 20.98 0.0K
17:27 20.98 21.00 20.98 21.00 0.0K
17:28 21.01 21.01 21.01 21.01 0.0K
17:29 20.95 20.95 20.95 20.95 617.7K
17:35 21.08 21.08 21.08 21.08 249.5K
17:37 21.08 21.08 21.08 21.08 1.0K
날짜 시가 고가 저가 종가 거래량
2025-10-01 21.30 22.04 21.21 21.84 0.8M
2025-09-30 20.46 21.56 20.46 21.16 1.0M
2025-09-29 20.62 20.85 20.23 20.23 0.5M
2025-09-26 21.00 21.11 20.32 20.62 0.7M
2025-09-25 21.40 22.39 20.95 21.08 0.9M
2025-09-24 21.46 21.58 21.06 21.58 0.5M
2025-09-23 21.51 21.92 21.27 21.48 0.5M
2025-09-22 21.31 21.92 21.20 21.50 0.8M
2025-09-19 22.49 22.55 21.60 21.60 2.7M
2025-09-18 22.90 23.03 22.12 22.61 2.1M
2025-09-17 20.11 23.28 19.80 23.28 4.1M
2025-09-16 19.48 20.70 19.48 19.94 1.5M
2025-09-15 18.81 19.45 18.80 19.38 0.6M
2025-09-12 19.51 19.51 18.80 19.00 0.9M
2025-09-11 18.99 19.43 18.17 19.00 1.5M
2025-09-10 19.50 19.53 18.81 19.06 0.7M
2025-09-09 20.03 20.10 19.24 19.46 0.7M
2025-09-08 19.81 20.07 19.55 20.07 0.5M
2025-09-05 20.18 20.40 19.72 19.72 0.7M
2025-09-04 19.87 20.21 19.80 20.06 0.7M
2025-09-03 20.44 20.80 19.94 19.94 0.7M
2025-09-02 20.96 21.17 20.75 20.80 0.6M
2025-09-01 21.41 21.54 20.96 20.96 0.6M
2025-08-29 21.29 21.67 20.67 21.49 1.2M
2025-08-28 20.81 21.43 20.64 20.68 0.8M
2025-08-27 20.54 21.37 20.40 20.69 1.2M
2025-08-26 21.18 21.50 20.53 20.63 2.2M
2025-08-25 18.85 22.43 18.75 21.73 6.0M
2025-08-22 18.13 18.81 18.13 18.74 0.9M
2025-08-21 18.15 18.21 17.87 18.12 0.6M
2025-08-20 18.10 18.14 17.96 18.05 0.7M
2025-08-19 17.28 18.18 17.26 18.06 1.2M
2025-08-18 17.23 17.31 17.05 17.29 0.8M
2025-08-15 17.44 17.45 17.11 17.16 0.9M
2025-08-14 17.81 18.23 17.31 17.34 1.0M
2025-08-13 17.50 17.83 17.37 17.76 0.8M
2025-08-12 17.40 17.52 17.12 17.40 1.1M
2025-08-11 18.24 18.28 17.25 17.25 1.6M
2025-08-08 17.85 18.29 17.75 18.10 1.1M
2025-08-07 17.80 18.07 17.67 17.73 1.3M
2025-08-06 18.05 18.08 17.60 17.80 1.3M
2025-08-05 18.00 18.07 17.77 17.90 1.6M
2025-08-04 18.30 18.57 17.80 17.80 2.1M
2025-08-01 18.48 19.26 18.30 18.30 2.1M
2025-07-31 18.86 19.24 18.50 18.65 3.0M
2025-07-30 20.02 20.75 19.42 19.42 2.2M
2025-07-29 20.34 20.70 20.07 20.10 1.3M
2025-07-28 20.52 21.29 20.31 20.35 2.5M
2025-07-25 20.81 21.20 19.86 20.70 7.7M
2025-07-24 24.50 24.80 24.05 24.63 1.2M
2025-07-23 23.49 24.43 23.25 24.19 1.5M
2025-07-22 22.33 23.16 22.27 23.08 1.1M
2025-07-21 22.01 22.59 21.96 22.37 0.9M
2025-07-18 22.33 22.63 21.80 21.91 0.9M
2025-07-17 22.29 22.33 21.89 22.16 0.8M
2025-07-16 22.22 22.66 22.15 22.15 0.7M
2025-07-15 22.15 22.64 22.13 22.43 0.7M
2025-07-14 22.50 22.76 22.13 22.14 0.7M
2025-07-11 23.53 23.53 22.77 22.79 0.8M
2025-07-10 23.20 23.80 23.11 23.72 0.7M
2025-07-09 23.20 23.55 22.87 23.24 0.7M
2025-07-08 22.80 23.34 22.67 23.28 0.4M
2025-07-07 23.14 23.19 22.68 22.87 0.5M
2025-07-04 23.03 23.21 22.72 23.17 0.5M
2025-07-03 24.00 24.03 23.13 23.30 0.9M
2025-07-02 23.90 24.50 23.09 23.59 1.4M
2025-07-01 22.64 23.70 22.64 23.70 0.8M
2025-06-30 22.83 23.28 22.63 23.18 0.9M
2025-06-27 22.89 23.41 22.52 22.77 1.5M
2025-06-26 21.61 22.11 21.55 22.11 0.6M
2025-06-25 21.93 22.06 21.52 21.52 0.6M
2025-06-24 21.78 22.06 21.66 21.84 0.8M
2025-06-23 21.15 21.46 21.04 21.06 0.5M
2025-06-20 21.74 21.85 21.39 21.41 1.2M
2025-06-19 21.34 21.71 21.34 21.51 0.5M
2025-06-18 21.34 21.86 21.09 21.77 0.9M
2025-06-17 21.58 21.98 21.34 21.34 0.6M
2025-06-16 21.24 21.85 21.24 21.68 0.7M
2025-06-13 21.25 21.40 20.96 21.12 0.7M
2025-06-12 22.10 22.34 21.48 21.75 1.0M
2025-06-11 22.97 23.11 22.32 22.32 0.7M
2025-06-10 22.59 23.00 22.52 22.96 0.7M
2025-06-09 21.60 22.81 21.59 22.63 0.9M
2025-06-06 21.58 21.66 21.24 21.66 0.6M
2025-06-05 22.38 22.38 21.50 21.73 1.1M
2025-06-04 22.60 22.94 22.07 22.32 1.2M
2025-06-03 22.50 22.68 22.17 22.56 0.7M
2025-06-02 22.32 22.65 22.10 22.58 1.1M
2025-05-30 22.61 23.36 22.38 22.80 7.8M
2025-05-29 23.90 24.39 22.96 22.96 0.9M
2025-05-28 23.45 23.59 23.26 23.51 0.7M
2025-05-27 22.18 23.46 22.15 23.46 1.3M
2025-05-26 22.44 22.58 22.28 22.32 0.6M
2025-05-23 22.53 22.58 21.49 22.03 1.4M
2025-05-22 22.60 22.99 22.50 22.69 1.0M
2025-05-21 23.77 23.77 23.33 23.33 0.8M
2025-05-20 23.01 23.98 22.75 23.98 0.9M
2025-05-19 23.17 23.48 22.90 23.29 0.6M
2025-05-16 23.14 23.66 22.96 23.34 0.7M
2025-05-15 22.98 23.24 22.72 23.14 0.9M
2025-05-14 24.34 24.34 23.21 23.30 1.5M
2025-05-13 24.14 24.54 23.78 24.28 0.8M
2025-05-12 23.41 24.34 23.26 24.03 1.5M
2025-05-09 24.94 24.99 22.57 22.57 2.0M
2025-05-08 24.42 25.39 23.57 24.59 2.2M
2025-05-07 24.00 24.26 23.37 23.37 0.8M
2025-05-06 23.82 24.10 23.17 23.67 1.0M
2025-05-05 23.21 24.03 22.98 23.81 0.9M
2025-05-02 22.97 23.29 22.79 23.05 0.9M
2025-04-30 22.80 22.99 22.27 22.57 0.9M
2025-04-29 22.90 23.57 22.75 22.75 0.7M
2025-04-28 22.66 23.27 22.60 22.91 0.5M
2025-04-25 23.55 23.69 22.73 22.73 0.8M
2025-04-24 22.32 23.36 22.08 23.31 0.9M
2025-04-23 22.25 23.60 22.20 22.67 1.9M
2025-04-22 21.03 22.11 20.65 22.00 1.6M
2025-04-17 19.97 20.63 19.60 20.62 1.5M
2025-04-16 19.65 19.91 19.39 19.82 1.2M
2025-04-15 20.10 20.27 19.63 19.85 2.2M
2025-04-14 19.72 19.96 19.41 19.58 1.2M
2025-04-11 19.26 19.30 18.42 19.02 2.5M
2025-04-10 20.88 21.33 18.97 18.97 2.4M
2025-04-09 18.40 19.05 18.17 18.40 1.6M
2025-04-08 19.39 19.39 18.47 19.06 1.5M
2025-04-07 18.60 20.10 18.07 18.70 2.7M
2025-04-04 20.30 20.90 18.68 20.17 3.2M
2025-04-03 20.90 21.14 19.73 20.29 4.2M
2025-04-02 22.81 23.07 22.64 22.84 0.6M
2025-04-01 22.59 23.05 22.21 22.87 0.8M
2025-03-31 22.34 22.52 21.87 22.39 0.8M
2025-03-28 23.52 23.57 22.63 22.63 1.0M
2025-03-27 23.63 23.84 23.41 23.67 0.8M
2025-03-26 23.97 24.08 23.54 23.87 0.8M
2025-03-25 24.00 24.39 23.88 24.15 0.8M
2025-03-24 24.10 24.28 23.69 23.84 0.8M
2025-03-21 23.11 23.81 22.89 23.79 2.4M
2025-03-20 23.93 24.15 23.49 23.82 0.8M
2025-03-19 24.03 24.55 23.86 24.05 1.0M
2025-03-18 23.39 24.46 23.24 23.99 1.7M
2025-03-17 22.61 23.55 22.46 23.16 1.8M
2025-03-14 21.85 22.99 21.60 22.26 2.4M
2025-03-13 22.56 23.36 21.97 22.12 2.9M
2025-03-12 22.37 22.85 21.25 22.75 9.5M
2025-03-11 30.12 30.53 28.27 28.41 1.6M
2025-03-10 29.50 30.38 28.98 30.02 1.1M
2025-03-07 29.27 29.72 29.06 29.21 0.8M
2025-03-06 28.54 29.85 28.54 29.59 1.6M
2025-03-05 27.69 29.11 27.48 28.24 1.5M
2025-03-04 28.60 28.67 27.06 27.37 1.6M
2025-03-03 28.73 29.15 28.44 28.91 0.7M
2025-02-28 29.38 29.40 28.62 28.83 1.4M
2025-02-27 29.57 30.04 29.20 29.51 0.9M
2025-02-26 30.12 30.20 29.78 29.85 0.7M
2025-02-25 29.75 30.16 29.51 30.00 0.9M
2025-02-24 29.07 29.86 28.77 29.75 1.4M
2025-02-21 28.26 28.81 28.09 28.51 1.0M
2025-02-20 28.85 28.91 28.20 28.20 1.3M
2025-02-19 29.51 29.74 28.79 29.02 1.0M
2025-02-18 29.85 29.87 29.20 29.44 0.8M
2025-02-17 29.91 29.93 29.43 29.72 0.7M
2025-02-14 30.53 30.80 29.86 29.86 0.9M
2025-02-13 30.42 30.54 29.81 30.29 0.8M
2025-02-12 29.50 30.37 29.33 30.15 1.4M
2025-02-11 29.03 29.66 28.67 29.26 1.0M
2025-02-10 28.46 29.16 28.29 29.15 1.1M
2025-02-07 29.72 29.87 28.32 28.32 1.6M
2025-02-06 29.30 29.87 29.11 29.71 0.9M
2025-02-05 28.92 29.24 28.84 29.20 0.8M
2025-02-04 29.57 29.60 28.89 29.24 1.0M
2025-02-03 29.70 29.90 28.89 29.52 2.0M
2025-01-31 30.98 31.21 30.41 30.41 1.4M
2025-01-30 31.05 31.43 30.53 31.05 1.4M
2025-01-29 32.00 32.95 31.05 31.05 1.8M
2025-01-28 31.36 32.53 30.81 31.83 1.1M
2025-01-27 31.86 32.76 31.34 31.75 1.4M
2025-01-24 32.48 33.43 31.99 32.05 2.5M
2025-01-23 34.03 36.34 32.09 32.31 6.4M
2025-01-22 41.64 41.90 40.59 41.86 0.6M
2025-01-21 40.33 40.62 39.97 40.62 0.4M
2025-01-20 40.34 40.91 40.17 40.44 0.4M
2025-01-17 40.64 41.04 40.32 40.48 0.6M
2025-01-16 42.28 42.57 40.19 40.61 0.5M
2025-01-15 41.75 42.45 41.42 41.69 0.5M
2025-01-14 41.65 42.30 41.00 41.78 0.4M
2025-01-13 42.58 42.80 41.52 41.52 0.4M
2025-01-10 43.65 43.65 42.30 42.71 0.4M
2025-01-09 42.89 43.80 42.65 43.25 0.3M
2025-01-08 43.70 44.18 42.74 42.99 0.3M
2025-01-07 44.00 44.76 43.21 43.89 0.5M
2025-01-06 43.60 45.61 43.47 44.71 0.4M
2025-01-03 44.21 44.49 43.06 43.50 0.3M
2025-01-02 44.39 44.77 43.62 44.29 0.3M