Amundi PEA Monde (MSCI World) UCITS ETF (DCAM)

DCAM
🏛️ 프랑스 →
5.21
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:04 5.20 5.20 5.20 5.20 27.4K
09:05 5.20 5.20 5.20 5.20 0.3K
09:06 5.20 5.20 5.20 5.20 5.3K
09:07 5.20 5.21 5.20 5.21 0.2K
09:08 5.21 5.21 5.21 5.21 0.1K
09:09 5.21 5.21 5.21 5.21 0.4K
09:10 5.21 5.21 5.21 5.21 0.0K
09:11 5.21 5.21 5.21 5.21 0.1K
09:12 5.21 5.21 5.20 5.20 45.7K
09:13 5.20 5.20 5.20 5.20 0.1K
09:14 5.20 5.20 5.20 5.20 0.0K
09:15 5.20 5.20 5.20 5.20 0.7K
09:16 5.20 5.20 5.20 5.20 0.2K
09:17 5.20 5.20 5.20 5.20 0.1K
09:18 5.20 5.20 5.20 5.20 1.2K
09:20 5.20 5.20 5.20 5.20 0.0K
09:21 5.20 5.20 5.20 5.20 0.6K
09:22 5.20 5.20 5.20 5.20 0.1K
09:23 5.20 5.20 5.20 5.20 2.0K
09:24 5.20 5.20 5.20 5.20 0.1K
09:25 5.20 5.21 5.20 5.20 0.6K
09:26 5.20 5.21 5.20 5.21 0.1K
09:27 5.21 5.21 5.21 5.21 0.3K
09:28 5.21 5.21 5.21 5.21 0.3K
09:29 5.21 5.21 5.21 5.21 0.2K
09:30 5.21 5.21 5.21 5.21 4.9K
09:31 5.21 5.21 5.21 5.21 0.6K
09:32 5.21 5.21 5.21 5.21 0.2K
09:33 5.20 5.20 5.20 5.20 0.1K
09:34 5.21 5.21 5.21 5.21 0.6K
09:35 5.21 5.21 5.20 5.21 0.2K
09:36 5.21 5.21 5.21 5.21 0.1K
09:37 5.21 5.21 5.20 5.21 0.3K
09:38 5.21 5.21 5.20 5.20 0.6K
09:39 5.21 5.21 5.21 5.21 0.1K
09:40 5.21 5.21 5.21 5.21 0.0K
09:41 5.21 5.21 5.21 5.21 0.0K
09:42 5.21 5.21 5.21 5.21 3.3K
09:43 5.21 5.21 5.21 5.21 0.2K
09:44 5.21 5.21 5.21 5.21 1.4K
09:45 5.21 5.21 5.21 5.21 0.0K
09:46 5.21 5.21 5.21 5.21 3.4K
09:47 5.21 5.21 5.21 5.21 2.1K
09:48 5.21 5.21 5.21 5.21 0.0K
09:49 5.21 5.21 5.21 5.21 0.2K
09:50 5.21 5.21 5.21 5.21 0.2K
09:51 5.21 5.21 5.21 5.21 3.7K
09:52 5.21 5.21 5.21 5.21 0.0K
09:53 5.21 5.21 5.21 5.21 0.6K
09:54 5.21 5.21 5.21 5.21 0.5K
09:55 5.21 5.21 5.21 5.21 1.1K
09:56 5.21 5.21 5.21 5.21 4.7K
09:57 5.21 5.21 5.21 5.21 0.4K
09:58 5.21 5.21 5.21 5.21 0.0K
09:59 5.21 5.21 5.21 5.21 0.9K
10:00 5.21 5.21 5.21 5.21 0.2K
10:01 5.21 5.21 5.21 5.21 0.4K
10:02 5.21 5.21 5.21 5.21 0.0K
10:03 5.21 5.21 5.21 5.21 0.2K
10:04 5.21 5.21 5.21 5.21 0.3K
10:05 5.21 5.21 5.21 5.21 1.4K
10:06 5.21 5.21 5.21 5.21 3.3K
10:07 5.21 5.21 5.21 5.21 1.0K
10:08 5.21 5.21 5.21 5.21 0.0K
10:09 5.21 5.21 5.21 5.21 1.3K
10:10 5.21 5.21 5.21 5.21 0.4K
10:11 5.21 5.21 5.21 5.21 0.2K
10:12 5.21 5.21 5.21 5.21 0.1K
10:13 5.21 5.21 5.21 5.21 0.1K
10:14 5.21 5.21 5.21 5.21 0.2K
10:16 5.21 5.21 5.21 5.21 0.4K
10:17 5.21 5.21 5.21 5.21 0.2K
10:18 5.21 5.21 5.21 5.21 0.0K
10:19 5.21 5.21 5.21 5.21 0.1K
10:20 5.21 5.21 5.20 5.20 4.3K
10:21 5.21 5.21 5.20 5.20 0.3K
10:22 5.20 5.20 5.20 5.20 0.2K
10:23 5.20 5.20 5.20 5.20 0.0K
10:24 5.20 5.20 5.20 5.20 0.2K
10:25 5.20 5.20 5.20 5.20 0.2K
10:26 5.20 5.20 5.20 5.20 0.0K
10:27 5.20 5.20 5.20 5.20 0.9K
10:28 5.20 5.20 5.20 5.20 0.1K
10:29 5.20 5.20 5.20 5.20 0.1K
10:30 5.20 5.20 5.20 5.20 0.0K
10:31 5.20 5.20 5.20 5.20 0.1K
10:32 5.20 5.20 5.20 5.20 0.3K
10:33 5.20 5.20 5.20 5.20 0.2K
10:34 5.20 5.20 5.20 5.20 0.2K
10:35 5.20 5.20 5.20 5.20 0.0K
10:36 5.20 5.20 5.20 5.20 2.4K
10:37 5.20 5.20 5.20 5.20 0.8K
10:38 5.20 5.20 5.20 5.20 5.8K
10:40 5.20 5.20 5.20 5.20 0.0K
10:41 5.20 5.20 5.20 5.20 6.5K
10:42 5.20 5.20 5.20 5.20 0.2K
10:43 5.20 5.20 5.20 5.20 0.6K
10:44 5.20 5.20 5.20 5.20 1.3K
10:45 5.20 5.20 5.20 5.20 0.1K
10:46 5.20 5.20 5.20 5.20 1.1K
10:47 5.20 5.20 5.20 5.20 1.2K
10:48 5.20 5.20 5.20 5.20 1.1K
10:49 5.20 5.20 5.20 5.20 0.1K
10:50 5.20 5.20 5.20 5.20 0.1K
10:52 5.20 5.20 5.20 5.20 0.1K
10:53 5.20 5.20 5.20 5.20 0.1K
10:54 5.20 5.20 5.20 5.20 0.0K
10:55 5.20 5.20 5.20 5.20 0.1K
10:56 5.20 5.20 5.20 5.20 0.0K
10:57 5.20 5.20 5.20 5.20 0.3K
10:58 5.20 5.20 5.20 5.20 0.2K
11:00 5.20 5.20 5.20 5.20 2.9K
11:01 5.20 5.20 5.20 5.20 0.1K
11:02 5.20 5.20 5.20 5.20 0.0K
11:03 5.20 5.20 5.19 5.19 0.7K
11:04 5.19 5.19 5.19 5.19 0.0K
11:05 5.20 5.20 5.20 5.20 0.3K
11:06 5.20 5.20 5.20 5.20 0.3K
11:07 5.20 5.20 5.20 5.20 0.0K
11:08 5.20 5.20 5.20 5.20 0.7K
11:09 5.19 5.20 5.19 5.20 1.7K
11:10 5.20 5.20 5.20 5.20 1.6K
11:11 5.20 5.20 5.20 5.20 0.2K
11:12 5.20 5.20 5.20 5.20 0.2K
11:13 5.20 5.20 5.20 5.20 0.1K
11:14 5.20 5.20 5.20 5.20 0.2K
11:15 5.20 5.20 5.20 5.20 0.1K
11:16 5.20 5.20 5.20 5.20 0.5K
11:17 5.20 5.20 5.20 5.20 0.1K
11:18 5.20 5.20 5.20 5.20 0.4K
11:19 5.20 5.20 5.20 5.20 0.1K
11:20 5.20 5.20 5.20 5.20 0.2K
11:21 5.20 5.20 5.20 5.20 1.0K
11:22 5.20 5.20 5.20 5.20 0.2K
11:23 5.20 5.20 5.20 5.20 0.3K
11:24 5.20 5.20 5.20 5.20 0.1K
11:25 5.20 5.20 5.20 5.20 0.0K
11:26 5.20 5.20 5.20 5.20 1.2K
11:27 5.20 5.20 5.20 5.20 0.5K
11:28 5.20 5.20 5.19 5.20 0.1K
11:29 5.19 5.19 5.19 5.19 0.0K
11:30 5.19 5.20 5.19 5.19 3.6K
11:31 5.19 5.19 5.19 5.19 0.5K
11:32 5.20 5.20 5.20 5.20 0.1K
11:33 5.20 5.20 5.20 5.20 0.0K
11:35 5.20 5.20 5.20 5.20 0.3K
11:36 5.20 5.20 5.20 5.20 0.2K
11:37 5.20 5.20 5.20 5.20 0.1K
11:38 5.20 5.20 5.20 5.20 0.0K
11:39 5.20 5.20 5.20 5.20 0.8K
11:40 5.20 5.20 5.20 5.20 0.1K
11:41 5.20 5.20 5.20 5.20 0.5K
11:42 5.20 5.20 5.20 5.20 0.6K
11:43 5.20 5.20 5.20 5.20 0.2K
11:44 5.20 5.20 5.20 5.20 0.1K
11:46 5.20 5.20 5.20 5.20 0.0K
11:47 5.20 5.20 5.20 5.20 0.0K
11:48 5.20 5.20 5.20 5.20 0.1K
11:49 5.20 5.20 5.20 5.20 0.1K
11:50 5.20 5.20 5.20 5.20 0.1K
11:51 5.20 5.20 5.20 5.20 0.2K
11:54 5.20 5.20 5.20 5.20 0.5K
11:55 5.20 5.20 5.20 5.20 3.9K
11:56 5.20 5.20 5.20 5.20 3.1K
11:57 5.20 5.20 5.20 5.20 0.1K
11:58 5.20 5.20 5.20 5.20 0.3K
11:59 5.20 5.20 5.20 5.20 0.3K
12:00 5.20 5.20 5.20 5.20 0.1K
12:01 5.20 5.20 5.20 5.20 0.6K
12:03 5.20 5.20 5.20 5.20 0.0K
12:04 5.20 5.20 5.20 5.20 0.5K
12:05 5.20 5.20 5.20 5.20 0.3K
12:06 5.20 5.20 5.20 5.20 0.1K
12:07 5.20 5.20 5.19 5.20 1.2K
12:08 5.19 5.19 5.19 5.19 0.1K
12:09 5.19 5.20 5.19 5.20 0.1K
12:10 5.20 5.20 5.20 5.20 0.1K
12:11 5.20 5.20 5.20 5.20 0.2K
12:12 5.20 5.20 5.20 5.20 1.0K
12:13 5.20 5.20 5.20 5.20 0.1K
12:14 5.20 5.20 5.20 5.20 0.2K
12:15 5.20 5.20 5.20 5.20 0.1K
12:16 5.20 5.20 5.20 5.20 0.1K
12:17 5.20 5.20 5.20 5.20 0.1K
12:19 5.20 5.20 5.20 5.20 1.1K
12:20 5.20 5.20 5.20 5.20 3.9K
12:21 5.20 5.20 5.20 5.20 0.2K
12:23 5.20 5.20 5.20 5.20 0.0K
12:24 5.20 5.20 5.20 5.20 0.0K
12:25 5.20 5.20 5.20 5.20 0.0K
12:26 5.20 5.20 5.20 5.20 0.0K
12:28 5.20 5.20 5.20 5.20 0.1K
12:29 5.20 5.20 5.20 5.20 0.5K
12:30 5.20 5.20 5.20 5.20 0.0K
12:31 5.20 5.20 5.20 5.20 0.2K
12:32 5.20 5.20 5.20 5.20 2.0K
12:33 5.20 5.20 5.20 5.20 0.3K
12:34 5.20 5.20 5.20 5.20 0.0K
12:35 5.20 5.20 5.20 5.20 0.1K
12:36 5.20 5.20 5.20 5.20 0.2K
12:37 5.20 5.20 5.20 5.20 0.1K
12:39 5.20 5.20 5.20 5.20 0.0K
12:40 5.20 5.20 5.20 5.20 0.2K
12:41 5.20 5.20 5.20 5.20 0.0K
12:43 5.20 5.20 5.20 5.20 0.5K
12:44 5.20 5.20 5.20 5.20 0.0K
12:45 5.20 5.20 5.20 5.20 0.0K
12:46 5.20 5.20 5.20 5.20 0.1K
12:47 5.20 5.20 5.20 5.20 0.1K
12:49 5.20 5.20 5.20 5.20 0.0K
12:50 5.20 5.20 5.20 5.20 0.2K
12:51 5.20 5.20 5.20 5.20 0.0K
12:52 5.20 5.20 5.20 5.20 0.2K
12:54 5.20 5.20 5.20 5.20 0.7K
12:55 5.20 5.20 5.20 5.20 0.2K
12:56 5.20 5.20 5.20 5.20 0.1K
12:58 5.20 5.20 5.20 5.20 0.1K
12:59 5.20 5.20 5.20 5.20 0.0K
13:01 5.20 5.20 5.20 5.20 0.7K
13:02 5.20 5.20 5.20 5.20 0.7K
13:03 5.20 5.20 5.20 5.20 0.5K
13:04 5.20 5.20 5.20 5.20 0.6K
13:05 5.20 5.20 5.20 5.20 0.1K
13:06 5.20 5.20 5.20 5.20 0.0K
13:07 5.20 5.20 5.20 5.20 0.0K
13:08 5.20 5.20 5.20 5.20 0.4K
13:09 5.20 5.20 5.20 5.20 0.0K
13:10 5.20 5.20 5.20 5.20 0.2K
13:11 5.20 5.20 5.20 5.20 0.1K
13:12 5.20 5.20 5.20 5.20 1.2K
13:14 5.20 5.20 5.20 5.20 0.1K
13:15 5.20 5.20 5.20 5.20 0.1K
13:16 5.20 5.20 5.20 5.20 0.2K
13:17 5.20 5.20 5.20 5.20 0.2K
13:19 5.20 5.20 5.20 5.20 1.3K
13:20 5.20 5.20 5.20 5.20 0.1K
13:21 5.20 5.20 5.20 5.20 0.2K
13:22 5.20 5.20 5.20 5.20 0.1K
13:23 5.20 5.20 5.20 5.20 0.3K
13:24 5.20 5.20 5.20 5.20 0.0K
13:25 5.20 5.20 5.20 5.20 0.1K
13:26 5.20 5.20 5.20 5.20 0.5K
13:27 5.20 5.20 5.20 5.20 0.2K
13:29 5.20 5.20 5.20 5.20 0.0K
13:30 5.20 5.20 5.20 5.20 0.2K
13:31 5.20 5.20 5.20 5.20 1.4K
13:32 5.20 5.20 5.20 5.20 0.2K
13:33 5.20 5.20 5.20 5.20 2.0K
13:34 5.20 5.20 5.20 5.20 0.1K
13:35 5.20 5.20 5.20 5.20 0.0K
13:37 5.20 5.20 5.20 5.20 0.1K
13:38 5.20 5.20 5.20 5.20 0.1K
13:39 5.20 5.20 5.20 5.20 0.1K
13:40 5.20 5.20 5.20 5.20 0.1K
13:41 5.20 5.20 5.20 5.20 0.0K
13:43 5.20 5.20 5.20 5.20 0.2K
13:44 5.20 5.20 5.20 5.20 0.2K
13:45 5.20 5.20 5.20 5.20 0.2K
13:46 5.20 5.20 5.20 5.20 3.3K
13:47 5.20 5.21 5.20 5.20 0.6K
13:48 5.20 5.20 5.20 5.20 1.0K
13:49 5.20 5.20 5.20 5.20 0.1K
13:50 5.20 5.20 5.20 5.20 0.4K
13:51 5.21 5.21 5.20 5.20 0.2K
13:52 5.21 5.21 5.21 5.21 0.1K
13:53 5.20 5.20 5.20 5.20 0.2K
13:54 5.20 5.20 5.20 5.20 0.0K
13:55 5.21 5.21 5.20 5.20 0.4K
13:56 5.21 5.21 5.21 5.21 0.4K
13:58 5.21 5.21 5.21 5.21 0.0K
14:00 5.21 5.21 5.20 5.20 2.0K
14:01 5.20 5.20 5.20 5.20 0.0K
14:02 5.20 5.20 5.20 5.20 0.1K
14:03 5.20 5.20 5.20 5.20 0.3K
14:04 5.20 5.20 5.20 5.20 0.3K
14:05 5.20 5.20 5.20 5.20 0.1K
14:07 5.20 5.20 5.20 5.20 0.0K
14:10 5.21 5.21 5.21 5.21 0.4K
14:11 5.20 5.21 5.20 5.20 0.4K
14:12 5.20 5.21 5.20 5.20 2.4K
14:13 5.20 5.20 5.20 5.20 0.0K
14:14 5.20 5.20 5.20 5.20 0.7K
14:15 5.20 5.20 5.20 5.20 0.1K
14:16 5.20 5.20 5.20 5.20 0.2K
14:17 5.20 5.20 5.20 5.20 0.1K
14:19 5.20 5.20 5.20 5.20 0.1K
14:20 5.20 5.20 5.20 5.20 0.0K
14:21 5.20 5.20 5.20 5.20 0.0K
14:22 5.20 5.20 5.20 5.20 1.0K
14:24 5.20 5.20 5.20 5.20 0.0K
14:25 5.20 5.20 5.20 5.20 0.1K
14:26 5.20 5.20 5.20 5.20 0.1K
14:27 5.20 5.20 5.20 5.20 0.2K
14:28 5.20 5.21 5.20 5.21 0.1K
14:29 5.21 5.21 5.21 5.21 0.0K
14:30 5.22 5.22 5.22 5.22 0.0K
14:31 5.21 5.21 5.21 5.21 0.6K
14:33 5.21 5.21 5.21 5.21 0.1K
14:34 5.21 5.21 5.21 5.21 0.0K
14:35 5.21 5.22 5.21 5.21 0.3K
14:37 5.22 5.22 5.22 5.22 1.0K
14:38 5.22 5.22 5.22 5.22 0.1K
14:39 5.22 5.22 5.22 5.22 0.4K
14:40 5.22 5.22 5.22 5.22 0.0K
14:41 5.22 5.22 5.22 5.22 0.6K
14:42 5.22 5.22 5.22 5.22 0.2K
14:43 5.22 5.22 5.22 5.22 0.0K
14:46 5.22 5.22 5.22 5.22 0.1K
14:47 5.21 5.21 5.21 5.21 0.0K
14:48 5.22 5.22 5.21 5.21 2.3K
14:49 5.21 5.21 5.21 5.21 0.0K
14:50 5.21 5.21 5.21 5.21 0.2K
14:51 5.21 5.21 5.21 5.21 0.0K
14:52 5.22 5.22 5.22 5.22 0.1K
14:53 5.21 5.21 5.21 5.21 0.1K
14:54 5.21 5.21 5.21 5.21 0.2K
14:55 5.21 5.21 5.21 5.21 0.6K
14:57 5.21 5.21 5.21 5.21 0.0K
14:58 5.21 5.21 5.21 5.21 5.0K
14:59 5.21 5.21 5.21 5.21 0.0K
15:00 5.21 5.21 5.21 5.21 0.7K
15:02 5.21 5.21 5.21 5.21 0.2K
15:03 5.21 5.21 5.21 5.21 0.7K
15:04 5.21 5.21 5.21 5.21 6.8K
15:06 5.21 5.21 5.21 5.21 0.2K
15:07 5.21 5.21 5.21 5.21 0.5K
15:08 5.21 5.21 5.21 5.21 1.1K
15:09 5.21 5.21 5.21 5.21 0.3K
15:10 5.21 5.21 5.20 5.21 1.1K
15:11 5.21 5.21 5.21 5.21 0.0K
15:12 5.21 5.21 5.21 5.21 0.1K
15:13 5.21 5.21 5.21 5.21 0.5K
15:14 5.20 5.21 5.20 5.21 0.2K
15:16 5.20 5.20 5.20 5.20 0.3K
15:17 5.21 5.21 5.21 5.21 0.8K
15:18 5.21 5.21 5.21 5.21 0.2K
15:19 5.21 5.21 5.21 5.21 0.0K
15:20 5.21 5.21 5.21 5.21 0.0K
15:21 5.21 5.21 5.21 5.21 0.0K
15:22 5.21 5.21 5.21 5.21 0.1K
15:23 5.21 5.21 5.21 5.21 0.1K
15:24 5.21 5.21 5.21 5.21 0.2K
15:25 5.21 5.21 5.21 5.21 0.0K
15:26 5.21 5.21 5.21 5.21 1.6K
15:27 5.21 5.21 5.21 5.21 0.1K
15:28 5.21 5.21 5.21 5.21 1.0K
15:29 5.21 5.21 5.21 5.21 0.2K
15:30 5.21 5.21 5.21 5.21 0.3K
15:31 5.21 5.21 5.21 5.21 1.6K
15:33 5.21 5.21 5.21 5.21 0.2K
15:34 5.22 5.22 5.21 5.21 0.0K
15:35 5.21 5.21 5.21 5.21 0.2K
15:36 5.21 5.21 5.21 5.21 0.1K
15:37 5.21 5.21 5.21 5.21 0.0K
15:38 5.22 5.22 5.21 5.21 0.1K
15:39 5.21 5.21 5.21 5.21 0.2K
15:40 5.21 5.22 5.21 5.21 0.1K
15:41 5.21 5.21 5.21 5.21 0.3K
15:44 5.21 5.22 5.21 5.22 11.5K
15:45 5.22 5.22 5.21 5.21 2.1K
15:47 5.22 5.22 5.22 5.22 0.2K
15:50 5.22 5.22 5.22 5.22 0.2K
15:51 5.22 5.22 5.22 5.22 0.0K
15:52 5.22 5.22 5.22 5.22 0.4K
15:53 5.22 5.22 5.22 5.22 2.0K
15:54 5.22 5.22 5.22 5.22 0.1K
15:55 5.22 5.22 5.22 5.22 0.1K
15:56 5.22 5.22 5.22 5.22 0.1K
15:57 5.22 5.22 5.22 5.22 2.8K
15:58 5.22 5.22 5.22 5.22 0.3K
15:59 5.22 5.22 5.22 5.22 0.0K
16:00 5.22 5.22 5.22 5.22 0.1K
16:01 5.22 5.22 5.22 5.22 0.5K
16:02 5.22 5.22 5.22 5.22 0.1K
16:03 5.22 5.22 5.22 5.22 0.0K
16:05 5.21 5.21 5.21 5.21 0.6K
16:06 5.21 5.21 5.21 5.21 1.8K
16:07 5.21 5.21 5.20 5.20 0.9K
16:09 5.21 5.21 5.21 5.21 0.7K
16:10 5.21 5.21 5.21 5.21 0.4K
16:11 5.20 5.20 5.20 5.20 0.1K
16:12 5.20 5.20 5.20 5.20 0.0K
16:13 5.20 5.20 5.20 5.20 4.3K
16:14 5.20 5.20 5.20 5.20 0.0K
16:15 5.20 5.20 5.20 5.20 0.0K
16:16 5.20 5.20 5.20 5.20 0.1K
16:17 5.20 5.20 5.20 5.20 1.0K
16:18 5.20 5.20 5.20 5.20 0.8K
16:19 5.20 5.20 5.20 5.20 0.0K
16:20 5.20 5.20 5.20 5.20 0.1K
16:21 5.20 5.20 5.20 5.20 0.9K
16:22 5.20 5.20 5.20 5.20 0.0K
16:23 5.20 5.20 5.20 5.20 0.6K
16:24 5.20 5.20 5.20 5.20 1.1K
16:25 5.20 5.20 5.20 5.20 0.2K
16:26 5.20 5.20 5.20 5.20 0.7K
16:27 5.19 5.20 5.19 5.19 1.1K
16:28 5.20 5.20 5.20 5.20 0.0K
16:29 5.20 5.20 5.20 5.20 0.6K
16:30 5.20 5.20 5.20 5.20 0.1K
16:31 5.20 5.20 5.20 5.20 0.0K
16:32 5.20 5.20 5.20 5.20 0.5K
16:34 5.20 5.20 5.20 5.20 0.1K
16:35 5.19 5.19 5.19 5.19 0.6K
16:36 5.20 5.20 5.20 5.20 0.0K
16:37 5.20 5.20 5.20 5.20 0.0K
16:38 5.20 5.20 5.20 5.20 0.1K
16:39 5.20 5.20 5.20 5.20 0.0K
16:40 5.20 5.20 5.20 5.20 0.5K
16:41 5.20 5.20 5.20 5.20 0.5K
16:42 5.20 5.20 5.20 5.20 0.1K
16:43 5.20 5.20 5.20 5.20 0.1K
16:44 5.20 5.20 5.20 5.20 0.2K
16:45 5.20 5.20 5.20 5.20 0.8K
16:46 5.20 5.20 5.20 5.20 0.1K
16:47 5.20 5.20 5.20 5.20 1.0K
16:48 5.20 5.20 5.20 5.20 0.0K
16:49 5.19 5.19 5.19 5.19 1.4K
16:50 5.19 5.19 5.19 5.19 5.9K
16:51 5.19 5.19 5.19 5.19 0.1K
16:52 5.20 5.20 5.19 5.19 0.2K
16:53 5.20 5.20 5.20 5.20 0.1K
16:54 5.20 5.20 5.20 5.20 1.0K
16:55 5.20 5.20 5.20 5.20 2.3K
16:56 5.20 5.20 5.20 5.20 0.1K
16:57 5.20 5.20 5.19 5.19 0.0K
16:58 5.20 5.20 5.20 5.20 0.2K
16:59 5.20 5.20 5.20 5.20 0.1K
17:00 5.20 5.20 5.20 5.20 0.3K
17:01 5.20 5.20 5.20 5.20 0.0K
17:02 5.20 5.20 5.20 5.20 0.2K
17:04 5.20 5.20 5.20 5.20 1.4K
17:05 5.20 5.20 5.19 5.19 0.1K
17:06 5.20 5.20 5.20 5.20 0.3K
17:07 5.20 5.20 5.20 5.20 0.2K
17:08 5.20 5.20 5.20 5.20 0.0K
17:09 5.20 5.20 5.20 5.20 0.4K
17:11 5.20 5.20 5.20 5.20 0.3K
17:12 5.20 5.20 5.20 5.20 0.1K
17:13 5.20 5.20 5.20 5.20 1.5K
17:14 5.20 5.20 5.20 5.20 0.9K
17:15 5.19 5.20 5.19 5.20 0.7K
17:16 5.20 5.20 5.20 5.20 0.0K
17:17 5.20 5.20 5.20 5.20 0.1K
17:18 5.20 5.20 5.20 5.20 0.1K
17:20 5.20 5.20 5.20 5.20 0.1K
17:22 5.20 5.20 5.20 5.20 0.2K
17:23 5.20 5.20 5.20 5.20 0.0K
17:24 5.20 5.20 5.20 5.20 0.4K
17:25 5.20 5.20 5.20 5.20 0.3K
17:26 5.20 5.20 5.20 5.20 0.3K
17:27 5.20 5.20 5.20 5.20 0.1K
17:28 5.20 5.20 5.20 5.20 0.7K
17:29 5.20 5.20 5.20 5.20 1.1K
17:35 5.21 5.21 5.21 5.21 1.8K
날짜 시가 고가 저가 종가 거래량
2025-09-26 5.20 5.22 5.19 5.21 0.3M
2025-09-25 5.20 5.21 5.17 5.20 0.5M
2025-09-24 5.20 5.23 5.19 5.21 0.3M
2025-09-23 5.22 5.23 5.21 5.21 0.5M
2025-09-22 5.22 5.22 5.19 5.21 0.4M
2025-09-19 5.19 5.21 5.18 5.20 0.3M
2025-09-18 5.18 5.20 5.17 5.19 0.3M
2025-09-17 5.15 5.15 5.14 5.14 0.3M
2025-09-16 5.18 5.20 5.14 5.14 0.5M
2025-09-15 5.20 5.20 5.17 5.18 0.7M
2025-09-12 5.18 5.19 5.17 5.18 0.3M
2025-09-11 5.16 5.20 5.15 5.18 0.3M
2025-09-10 5.16 5.18 5.14 5.14 0.3M
2025-09-09 5.11 5.12 5.10 5.12 0.4M
2025-09-08 5.12 5.12 5.10 5.11 0.5M
2025-09-05 5.14 5.14 5.07 5.08 0.4M
2025-09-04 5.10 5.12 5.09 5.12 0.3M
2025-09-03 5.09 5.10 5.07 5.08 0.3M
2025-09-02 5.09 5.09 5.04 5.04 0.7M
2025-09-01 5.09 5.10 5.08 5.10 0.7M
2025-08-29 5.13 5.13 5.08 5.09 0.5M
2025-08-28 5.14 5.15 5.11 5.12 0.4M
2025-08-27 5.13 5.14 5.13 5.14 0.3M
2025-08-26 5.10 5.10 5.09 5.10 0.3M
2025-08-25 5.10 5.11 5.09 5.11 0.4M
2025-08-22 5.08 5.12 5.07 5.11 0.3M
2025-08-21 5.08 5.09 5.05 5.08 0.2M
2025-08-20 5.08 5.09 5.04 5.07 0.4M
2025-08-19 5.09 5.11 5.08 5.10 0.3M
2025-08-18 5.09 5.10 5.08 5.09 0.3M
2025-08-15 5.12 5.12 5.08 5.08 0.2M
2025-08-14 5.09 5.11 5.08 5.10 0.2M
2025-08-13 5.08 5.09 5.07 5.07 0.3M
2025-08-12 5.06 5.10 5.05 5.06 0.3M
2025-08-11 5.06 5.07 5.05 5.06 0.5M
2025-08-08 5.03 5.05 5.02 5.04 0.2M
2025-08-07 5.01 5.05 5.01 5.02 0.3M
2025-08-06 5.03 5.06 4.99 5.01 0.3M
2025-08-05 5.04 5.05 5.00 5.00 0.4M
2025-08-04 4.97 5.01 4.97 5.01 0.6M
2025-08-01 5.06 5.16 4.92 4.95 1.3M
2025-07-31 5.14 5.15 5.09 5.10 0.4M
2025-07-30 5.07 5.10 5.06 5.09 0.4M
2025-07-29 5.09 5.10 5.07 5.07 0.5M
2025-07-28 5.04 5.05 5.04 5.05 0.6M
2025-07-25 5.00 5.01 4.99 5.01 0.3M
2025-07-24 5.00 5.04 4.98 5.00 0.3M
2025-07-23 4.98 4.99 4.97 4.98 0.2M
2025-07-22 4.96 4.97 4.94 4.94 0.3M
2025-07-21 4.99 4.99 4.97 4.98 0.5M
2025-07-18 4.99 4.99 4.96 4.97 0.2M
2025-07-17 4.98 4.99 4.96 4.98 0.2M
2025-07-16 4.93 4.97 4.89 4.89 0.2M
2025-07-15 4.96 4.97 4.95 4.96 0.2M
2025-07-14 4.92 4.93 4.91 4.93 0.2M
2025-07-11 4.95 4.95 4.91 4.93 0.3M
2025-07-10 4.92 4.96 4.92 4.96 0.3M
2025-07-09 4.90 4.94 4.90 4.92 0.3M
2025-07-08 4.90 4.92 4.89 4.91 0.3M
2025-07-07 4.90 4.92 4.89 4.91 0.4M
2025-07-04 4.90 4.90 4.88 4.89 0.2M
2025-07-03 4.88 4.92 4.88 4.92 0.5M
2025-07-02 4.89 4.89 4.86 4.87 0.2M
2025-07-01 4.88 4.89 4.84 4.86 0.4M
2025-06-30 4.89 4.90 4.87 4.87 0.6M
2025-06-27 4.86 4.88 4.85 4.88 0.2M
2025-06-26 4.84 4.85 4.82 4.84 0.3M
2025-06-25 4.86 4.87 4.84 4.84 0.2M
2025-06-24 4.86 4.86 4.83 4.84 0.2M
2025-06-23 4.79 4.82 4.79 4.80 0.2M
2025-06-20 4.81 4.84 4.80 4.80 0.2M
2025-06-19 4.83 4.83 4.79 4.80 0.2M
2025-06-18 4.84 4.85 4.82 4.83 0.1M
2025-06-17 4.83 4.84 4.81 4.84 0.5M
2025-06-16 4.83 4.85 4.82 4.84 0.2M
2025-06-13 4.83 4.84 4.80 4.83 0.3M
2025-06-12 4.86 4.89 4.80 4.85 0.4M
2025-06-11 4.90 4.93 4.89 4.89 0.2M
2025-06-10 4.90 4.90 4.88 4.89 0.2M
2025-06-09 4.89 4.90 4.88 4.89 0.3M
2025-06-06 4.86 4.91 4.85 4.89 0.2M
2025-06-05 4.87 4.89 4.83 4.87 0.3M
2025-06-04 4.88 4.90 4.86 4.90 0.3M
2025-06-03 4.83 4.87 4.81 4.87 0.3M
2025-06-02 4.81 4.82 4.78 4.81 0.5M
2025-05-30 4.84 4.86 4.81 4.83 0.3M
2025-05-29 4.92 4.93 4.83 4.83 0.3M
2025-05-28 4.86 4.88 4.84 4.86 0.2M
2025-05-27 4.82 4.85 4.81 4.85 0.2M
2025-05-26 4.81 4.82 4.80 4.81 0.3M
2025-05-23 4.81 4.82 4.72 4.77 0.3M
2025-05-22 4.82 4.83 4.78 4.82 0.2M
2025-05-21 4.85 4.86 4.82 4.86 0.2M
2025-05-20 4.89 4.91 4.88 4.89 0.2M
2025-05-19 4.86 4.88 4.83 4.88 0.4M
2025-05-16 4.88 4.91 4.88 4.91 0.3M
2025-05-15 4.84 4.87 4.82 4.87 0.2M
2025-05-14 4.86 4.87 4.83 4.86 0.3M
2025-05-13 4.84 4.88 4.84 4.87 0.4M
2025-05-12 4.81 4.87 4.80 4.84 0.5M
2025-05-09 4.69 4.71 4.66 4.68 0.4M
2025-05-08 4.68 4.70 4.64 4.68 0.3M
2025-05-07 4.63 4.64 4.60 4.61 0.2M
2025-05-06 4.64 4.64 4.60 4.64 0.4M
2025-05-05 4.65 4.66 4.63 4.66 0.4M
2025-05-02 4.63 4.68 4.61 4.65 0.6M
2025-04-30 4.55 4.60 4.47 4.54 0.4M
2025-04-29 4.53 4.54 4.50 4.52 0.4M
2025-04-28 4.53 4.55 4.50 4.51 0.4M
2025-04-25 4.53 4.53 4.48 4.49 0.4M
2025-04-24 4.41 4.48 4.38 4.47 0.4M
2025-04-23 4.41 4.49 4.40 4.43 0.6M
2025-04-22 4.26 4.31 4.24 4.31 0.4M
2025-04-17 4.37 4.38 4.32 4.34 0.3M
2025-04-16 4.36 4.41 4.34 4.38 0.5M
2025-04-15 4.42 4.46 4.40 4.44 0.4M
2025-04-14 4.39 4.44 4.37 4.40 0.6M
2025-04-11 4.33 4.33 4.22 4.28 0.5M
2025-04-10 4.55 4.55 4.32 4.32 0.9M
2025-04-09 4.18 4.21 4.07 4.16 1.0M
2025-04-08 4.31 4.43 4.30 4.35 1.1M
2025-04-07 4.12 4.36 4.03 4.22 0.9M
2025-04-04 4.50 4.64 4.31 4.35 1.2M
2025-04-03 4.62 4.64 4.52 4.55 0.9M
2025-04-02 4.79 4.79 4.74 4.79 0.3M
2025-04-01 4.78 4.80 4.73 4.79 0.5M
2025-03-31 4.73 4.74 4.69 4.73 0.5M
2025-03-28 4.84 4.86 4.76 4.77 0.4M
2025-03-27 4.88 4.89 4.84 4.87 0.3M
2025-03-26 4.93 4.93 4.88 4.88 0.4M
2025-03-25 4.91 4.92 4.90 4.91 0.4M
2025-03-24 4.88 4.91 4.87 4.90 0.6M
2025-03-21 4.83 4.84 4.79 4.83 0.4M
2025-03-20 4.85 4.88 4.81 4.84 0.6M
2025-03-19 4.78 4.83 4.78 4.83 0.4M
2025-03-18 4.81 4.82 4.76 4.77 0.3M
2025-03-17 4.78 4.88 4.77 4.80 0.5M
2025-03-14 4.74 4.79 4.73 4.78 0.5M
2025-03-13 4.74 5.20 4.72 4.73 0.4M
2025-03-12 4.72 4.78 4.70 4.77 0.1M
2025-03-11 4.75 4.76 4.68 4.69 0.0M