Barratt Redrow PLC (BTRW)

BTRW
🏛️ 영국 →
379.20
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
08:00 372.85 372.92 370.40 370.40 57.0K
08:01 368.20 368.80 367.40 368.80 44.5K
08:02 368.50 369.30 368.50 369.30 11.8K
08:03 368.91 372.30 368.79 372.16 15.4K
08:04 372.16 372.16 370.94 370.94 24.2K
08:05 370.30 371.44 368.80 368.80 32.9K
08:06 368.83 369.80 368.30 368.83 17.0K
08:07 368.67 369.89 368.60 368.60 27.5K
08:08 369.50 370.80 369.50 370.80 14.6K
08:09 370.82 371.20 370.70 370.70 8.3K
08:10 371.20 371.20 370.60 371.03 35.0K
08:11 371.21 372.00 371.21 371.80 18.1K
08:12 372.70 372.80 371.80 371.80 2.7K
08:13 372.00 372.50 371.30 371.30 45.0K
08:14 371.42 371.42 370.60 370.90 13.7K
08:15 370.00 370.20 369.10 370.20 44.0K
08:16 369.90 370.70 369.90 370.55 15.5K
08:17 370.60 371.10 370.60 371.10 2.9K
08:18 371.10 371.10 370.73 370.92 2.7K
08:19 370.60 370.60 369.20 369.20 16.3K
08:20 369.33 369.50 367.90 368.45 21.9K
08:21 367.90 368.22 367.90 368.22 1.1K
08:22 368.50 369.20 368.50 369.20 0.3K
08:23 368.90 371.00 368.90 371.00 23.2K
08:24 371.70 371.70 371.00 371.00 2.7K
08:25 371.48 372.10 371.48 372.10 10.1K
08:26 371.91 371.91 371.60 371.75 16.9K
08:27 372.10 372.70 372.10 372.70 22.5K
08:28 372.48 373.36 371.90 373.36 27.5K
08:29 373.50 373.50 373.50 373.50 2.5K
08:30 373.20 373.20 372.30 372.90 4.4K
08:31 372.80 372.90 372.80 372.90 0.5K
08:32 373.00 373.37 372.60 372.60 6.9K
08:33 372.60 373.35 372.60 373.35 4.7K
08:34 373.80 374.40 373.80 374.09 7.2K
08:35 373.92 374.60 373.92 374.40 6.9K
08:36 374.68 375.20 374.30 374.30 73.7K
08:37 374.80 374.80 374.20 374.20 1.8K
08:38 375.30 375.44 375.30 375.44 12.0K
08:39 375.20 375.70 375.17 375.17 9.5K
08:40 374.96 374.96 374.00 374.50 23.4K
08:41 374.55 374.90 374.55 374.90 0.6K
08:42 374.35 375.00 374.35 375.00 37.7K
08:43 375.34 375.34 375.00 375.10 4.1K
08:44 375.20 375.20 375.20 375.20 1.8K
08:45 375.00 375.10 374.00 374.00 5.0K
08:46 373.61 374.20 373.61 374.20 4.3K
08:47 374.30 374.30 373.86 374.10 7.6K
08:48 373.72 373.72 373.72 373.72 2.3K
08:49 374.16 374.16 373.60 373.60 4.2K
08:50 374.00 374.00 372.70 372.80 7.3K
08:51 372.20 372.60 372.20 372.20 1.0K
08:52 371.90 371.90 371.10 371.10 12.0K
08:53 371.60 371.80 371.60 371.80 0.8K
08:54 371.40 371.60 370.90 370.90 7.0K
08:56 370.30 370.30 369.70 369.90 91.5K
08:57 369.10 369.80 369.00 369.60 12.1K
08:58 370.00 370.00 370.00 370.00 1.2K
08:59 371.80 371.80 370.10 370.10 57.3K
09:00 370.30 370.30 369.50 369.70 2.8K
09:01 370.20 370.20 370.20 370.20 0.0K
09:02 369.70 369.70 369.24 369.24 3.6K
09:03 369.40 369.70 369.38 369.70 1.3K
09:04 369.90 370.00 369.30 369.30 4.1K
09:05 369.40 369.40 369.20 369.20 4.0K
09:06 369.60 369.60 369.60 369.60 3.4K
09:07 369.13 369.50 369.00 369.50 10.4K
09:08 369.00 369.00 368.00 368.00 3.0K
09:09 368.34 368.34 368.00 368.20 3.4K
09:10 367.70 367.90 367.70 367.90 11.6K
09:11 368.20 368.90 367.80 368.90 10.5K
09:12 369.30 369.60 369.30 369.60 1.3K
09:13 369.88 369.88 369.88 369.88 0.0K
09:14 369.74 369.74 369.00 369.50 4.9K
09:15 369.20 369.22 369.00 369.00 1.4K
09:17 368.88 369.20 368.70 369.20 3.7K
09:18 369.60 369.60 369.40 369.40 1.1K
09:19 369.50 369.70 369.50 369.70 0.4K
09:20 369.40 369.60 369.40 369.60 4.9K
09:21 369.40 369.50 369.40 369.50 8.1K
09:22 369.24 369.30 369.00 369.00 6.4K
09:23 369.30 369.30 368.20 368.20 7.0K
09:24 368.20 368.30 367.50 367.50 8.4K
09:25 367.54 367.80 367.54 367.60 7.0K
09:27 367.20 367.20 365.80 365.80 45.7K
09:28 365.60 366.80 365.10 366.80 104.9K
09:29 366.54 366.80 366.54 366.80 8.8K
09:30 366.80 367.94 366.80 367.60 5.8K
09:31 367.90 367.90 367.80 367.80 2.2K
09:32 367.90 367.90 367.60 367.80 3.9K
09:33 368.10 368.20 368.10 368.20 2.6K
09:34 367.80 368.50 367.80 368.50 2.7K
09:35 368.20 368.20 368.20 368.20 1.6K
09:36 368.20 368.60 368.20 368.60 1.2K
09:37 368.40 368.80 368.20 368.20 5.2K
09:38 367.50 367.80 367.50 367.80 8.5K
09:39 368.00 368.00 367.80 367.80 5.7K
09:40 368.20 368.41 368.20 368.37 1.4K
09:41 368.20 368.60 368.20 368.50 0.5K
09:42 367.90 367.99 367.73 367.73 4.7K
09:43 368.00 368.00 367.80 367.80 0.1K
09:44 367.40 367.40 367.20 367.20 4.6K
09:45 367.70 367.70 367.70 367.70 1.9K
09:46 367.70 368.10 367.70 368.10 2.5K
09:47 368.40 368.40 368.28 368.36 0.4K
09:48 367.90 367.90 367.65 367.65 3.5K
09:49 367.70 367.80 367.70 367.80 2.9K
09:50 368.10 368.10 368.10 368.10 0.8K
09:51 368.20 368.30 368.20 368.30 0.0K
09:52 368.00 368.30 368.00 368.30 2.5K
09:53 368.10 368.10 367.80 367.80 1.4K
09:54 368.00 368.00 368.00 368.00 0.2K
09:55 368.00 368.00 367.88 367.88 2.7K
09:56 368.00 368.00 367.70 367.88 10.4K
09:58 367.80 368.00 367.70 368.00 15.2K
09:59 367.86 367.86 367.86 367.86 1.0K
10:00 367.80 367.86 367.70 367.70 0.2K
10:01 367.50 368.00 367.50 368.00 14.2K
10:02 368.42 368.42 368.00 368.00 3.3K
10:03 368.10 368.10 368.10 368.10 0.6K
10:04 368.40 368.40 367.82 367.82 3.2K
10:05 367.80 367.90 367.44 367.90 4.2K
10:07 368.20 368.20 368.20 368.20 0.0K
10:08 368.46 369.00 368.46 369.00 0.2K
10:09 369.40 369.40 369.20 369.20 6.2K
10:10 369.15 369.15 369.15 369.15 0.4K
10:11 369.30 369.30 369.20 369.20 3.1K
10:12 369.24 369.30 369.24 369.30 5.1K
10:13 369.70 369.70 369.40 369.40 12.8K
10:14 369.80 369.80 369.80 369.80 0.5K
10:15 369.70 369.70 369.60 369.60 9.3K
10:16 369.57 369.57 369.57 369.57 0.9K
10:17 370.30 372.60 370.25 372.43 302.1K
10:18 372.30 373.39 372.30 373.39 11.8K
10:19 373.00 373.50 372.50 372.70 30.4K
10:20 372.50 372.50 371.90 371.90 6.3K
10:21 371.72 371.72 371.70 371.70 1.9K
10:22 372.20 372.20 372.10 372.10 3.7K
10:23 371.90 372.10 371.90 372.00 2.5K
10:24 371.60 371.60 371.60 371.60 1.2K
10:25 371.40 371.60 371.40 371.60 2.9K
10:26 371.60 372.60 371.60 372.50 20.4K
10:27 372.40 372.40 372.20 372.20 3.8K
10:28 372.14 372.14 372.01 372.01 0.5K
10:29 372.20 372.20 372.00 372.00 1.5K
10:30 372.01 372.01 371.60 371.60 0.7K
10:31 371.20 371.20 371.10 371.10 1.7K
10:32 370.86 370.90 370.86 370.90 2.5K
10:34 370.60 370.60 368.90 369.80 140.4K
10:35 370.60 370.70 370.20 370.60 2.8K
10:36 370.41 371.60 370.41 371.44 7.5K
10:37 371.40 371.40 371.30 371.40 7.6K
10:38 371.28 371.28 370.90 370.91 1.8K
10:39 371.00 371.00 370.91 370.91 4.2K
10:40 370.80 370.80 370.40 370.80 2.9K
10:42 370.40 370.40 370.10 370.10 7.3K
10:43 370.21 370.21 370.21 370.21 10.8K
10:44 370.00 370.02 369.94 369.94 7.0K
10:45 370.01 370.10 370.01 370.10 0.6K
10:46 370.10 370.20 370.10 370.20 1.6K
10:47 370.07 370.07 370.07 370.07 2.0K
10:48 369.90 370.00 369.90 370.00 1.8K
10:49 369.90 369.90 369.70 369.70 1.6K
10:50 369.80 369.80 369.80 369.80 0.6K
10:51 369.80 369.80 369.30 369.30 2.7K
10:52 369.10 369.20 369.10 369.20 2.3K
10:53 369.20 369.20 369.20 369.20 0.8K
10:54 369.20 369.30 369.20 369.30 0.5K
10:55 369.40 369.40 369.40 369.40 0.5K
10:56 369.40 369.50 369.37 369.50 4.2K
10:57 369.20 369.30 369.20 369.30 5.1K
10:59 369.44 369.44 369.30 369.30 3.2K
11:00 369.20 369.57 368.90 369.57 34.1K
11:01 368.70 369.57 368.40 368.40 21.2K
11:02 368.30 368.30 368.00 368.03 12.1K
11:03 367.80 367.87 367.70 367.87 0.7K
11:04 367.50 367.60 367.50 367.50 6.3K
11:05 367.50 367.50 367.30 367.30 13.5K
11:06 367.20 367.20 367.00 367.00 13.0K
11:07 367.30 367.30 367.30 367.30 0.0K
11:08 367.20 367.20 366.50 366.57 16.6K
11:09 366.46 366.46 366.46 366.46 4.5K
11:10 366.80 366.88 366.70 366.88 4.1K
11:11 367.10 367.10 367.10 367.10 2.3K
11:12 366.80 366.80 366.80 366.80 0.0K
11:13 367.00 367.00 366.41 366.50 6.7K
11:14 366.60 366.66 366.60 366.66 3.4K
11:15 366.66 366.66 366.66 366.66 2.0K
11:17 366.66 366.66 366.66 366.66 0.8K
11:18 367.40 367.40 367.40 367.40 5.7K
11:19 367.60 367.90 367.60 367.90 28.9K
11:20 368.21 368.21 368.21 368.21 0.5K
11:21 368.26 368.26 368.10 368.10 1.8K
11:22 368.40 368.40 368.00 368.00 9.5K
11:23 368.20 368.20 368.00 368.06 2.5K
11:24 368.00 368.00 368.00 368.00 0.1K
11:25 367.70 367.70 367.70 367.70 0.3K
11:26 367.84 368.00 367.84 367.90 2.3K
11:27 367.80 367.80 367.80 367.80 0.0K
11:28 367.50 367.60 367.50 367.60 3.7K
11:30 367.80 368.10 367.80 368.10 2.9K
11:31 368.20 368.20 367.80 367.80 3.2K
11:33 368.20 368.50 368.20 368.50 0.0K
11:34 368.40 368.50 368.40 368.50 1.2K
11:35 368.30 368.33 368.30 368.33 2.2K
11:36 368.70 368.70 368.70 368.70 0.8K
11:37 368.40 368.40 368.21 368.21 2.0K
11:39 368.60 368.60 368.60 368.60 0.2K
11:40 369.00 369.10 368.70 368.70 10.2K
11:41 368.90 368.90 368.90 368.90 0.5K
11:42 367.70 367.70 367.70 367.70 25.0K
11:44 368.90 369.00 368.90 368.93 2.7K
11:45 368.90 369.00 368.70 369.00 4.6K
11:47 368.70 368.70 368.70 368.70 2.0K
11:49 368.50 368.98 368.50 368.98 8.0K
11:50 368.90 369.00 368.80 369.00 2.6K
11:52 369.11 369.11 369.11 369.11 0.4K
11:53 369.11 369.24 369.11 369.24 2.3K
11:54 369.00 369.00 369.00 369.00 1.7K
11:55 369.17 369.17 369.17 369.17 0.2K
11:56 369.00 369.00 368.70 368.70 1.1K
11:57 368.40 368.40 368.40 368.40 0.2K
11:58 368.50 368.50 368.40 368.40 0.5K
11:59 367.90 367.90 367.90 367.90 0.0K
12:00 368.30 368.30 367.90 367.90 1.8K
12:01 368.20 368.20 368.20 368.20 0.0K
12:02 367.80 367.80 367.60 367.60 2.5K
12:04 367.43 367.43 367.43 367.43 0.5K
12:06 367.30 367.30 367.30 367.30 0.3K
12:07 367.60 367.60 367.60 367.60 5.0K
12:08 367.60 367.70 367.40 367.40 0.7K
12:09 367.40 367.40 367.10 367.10 3.1K
12:10 367.00 367.20 367.00 367.20 2.9K
12:11 367.40 367.40 367.40 367.40 1.8K
12:12 367.40 367.50 367.40 367.50 0.3K
12:13 367.50 367.50 367.50 367.50 0.2K
12:14 367.72 367.82 367.72 367.80 4.1K
12:15 367.70 367.81 367.70 367.81 3.9K
12:16 367.76 367.80 367.76 367.80 6.3K
12:17 367.50 367.50 367.10 367.10 13.3K
12:19 367.40 367.40 367.40 367.40 1.0K
12:20 367.60 369.00 367.60 368.91 15.9K
12:21 368.70 368.70 367.95 368.70 32.9K
12:22 369.00 369.00 368.70 368.70 1.9K
12:23 369.10 369.10 369.10 369.10 0.8K
12:24 369.70 369.87 369.70 369.87 12.5K
12:25 369.58 369.80 369.58 369.80 0.5K
12:26 369.80 369.80 369.80 369.80 0.2K
12:27 369.80 369.80 369.60 369.60 23.1K
12:28 369.50 369.50 369.50 369.50 1.3K
12:29 369.60 369.60 369.60 369.60 0.4K
12:30 369.60 369.60 369.10 369.10 2.9K
12:33 369.10 369.10 369.10 369.10 1.2K
12:34 368.90 368.90 368.90 368.90 1.4K
12:36 368.60 368.60 368.60 368.60 2.7K
12:37 368.80 369.06 368.80 369.06 6.2K
12:39 369.20 369.20 369.20 369.20 0.0K
12:41 369.30 369.30 369.30 369.30 0.5K
12:42 369.80 369.90 369.80 369.90 1.2K
12:45 370.40 370.90 370.40 370.90 5.8K
12:46 370.30 371.40 370.30 371.30 49.5K
12:47 371.80 371.80 371.80 371.80 2.8K
12:48 371.65 371.65 371.60 371.60 10.4K
12:49 371.80 371.80 371.60 371.63 6.2K
12:51 371.80 371.93 371.80 371.93 0.8K
12:52 372.10 372.19 372.10 372.19 0.3K
12:53 372.07 372.20 372.07 372.20 0.8K
12:54 372.30 372.43 372.30 372.30 1.4K
12:55 373.10 373.10 373.10 373.10 1,860.0K
12:56 372.10 372.10 372.10 372.10 1.8K
12:57 371.80 371.85 371.70 371.70 2.5K
12:59 371.90 371.90 371.90 371.90 0.3K
13:00 372.20 372.20 371.60 371.60 2.8K
13:02 371.90 371.90 371.90 371.90 0.1K
13:04 372.20 372.20 371.80 372.00 20.6K
13:05 371.86 371.86 371.50 371.60 20.8K
13:06 371.30 371.30 371.30 371.30 0.3K
13:07 372.20 372.20 371.30 371.30 7.3K
13:08 370.90 370.96 370.90 370.90 13.8K
13:09 371.20 371.20 371.20 371.20 1.4K
13:11 371.60 371.60 371.60 371.60 0.0K
13:13 371.40 371.40 371.40 371.40 0.2K
13:14 371.80 371.80 371.80 371.80 0.9K
13:15 371.90 371.90 371.50 371.70 2.3K
13:17 371.70 371.70 371.57 371.57 3.3K
13:18 371.67 371.67 371.67 371.67 1.0K
13:19 371.90 372.10 371.90 372.00 70.8K
13:20 372.40 372.40 372.40 372.40 0.9K
13:21 372.35 372.35 372.10 372.20 12.2K
13:22 372.00 372.15 371.95 371.95 96.7K
13:23 371.80 371.80 371.60 371.70 3.2K
13:24 371.90 371.90 371.90 371.90 1.3K
13:25 371.90 371.90 371.90 371.90 0.0K
13:26 371.90 371.90 371.90 371.90 0.4K
13:30 372.40 372.40 372.20 372.20 1.7K
13:31 372.30 372.30 371.60 371.60 16.8K
13:32 371.50 371.80 371.50 371.80 2.6K
13:34 372.00 372.00 371.70 371.70 1.6K
13:35 371.70 371.70 371.50 371.50 1.1K
13:36 371.34 371.34 371.20 371.20 2.2K
13:39 371.20 371.20 370.95 370.95 0.8K
13:40 370.97 370.97 370.97 370.97 23.9K
13:41 370.80 370.80 370.80 370.80 2.1K
13:42 371.00 371.00 371.00 371.00 0.7K
13:43 371.10 371.40 371.10 371.40 13.4K
13:44 371.37 371.70 371.37 371.70 2.5K
13:45 372.20 372.20 372.20 372.20 0.3K
13:46 372.70 372.70 372.70 372.70 0.0K
13:47 372.70 374.40 372.70 374.40 16.0K
13:48 374.40 374.40 374.30 374.30 5.7K
13:49 374.30 375.00 374.30 375.00 64.9K
13:50 375.20 375.20 374.50 374.50 7.9K
13:51 374.80 374.83 374.00 374.83 52.6K
13:52 374.77 374.77 374.77 374.77 2.4K
13:53 374.60 374.70 374.60 374.70 39.9K
13:54 375.10 375.40 374.90 375.40 87.8K
13:55 375.50 375.50 375.40 375.40 8.5K
13:56 375.37 375.80 375.30 375.80 15.1K
13:57 375.70 376.03 375.31 375.70 198.4K
13:58 375.90 375.90 375.22 375.80 107.2K
13:59 375.70 375.80 375.50 375.50 5.7K
14:00 375.50 375.80 375.09 375.60 102.1K
14:01 375.90 375.93 375.90 375.93 3.1K
14:02 375.80 375.80 375.40 375.50 23.7K
14:03 375.60 375.70 375.60 375.70 10.7K
14:04 375.70 375.70 375.50 375.50 15.2K
14:05 375.70 375.70 375.70 375.70 9.0K
14:06 375.40 376.29 373.30 375.80 106.5K
14:07 376.00 376.30 376.00 376.10 4.9K
14:08 376.30 376.37 376.10 376.37 38.7K
14:09 376.00 376.40 376.00 376.40 207.1K
14:10 376.40 376.40 376.30 376.30 0.8K
14:11 376.24 376.60 376.24 376.60 115.5K
14:12 376.30 376.30 376.20 376.20 5.8K
14:13 376.40 376.40 376.20 376.40 3.8K
14:14 376.40 376.40 376.20 376.20 11.1K
14:15 376.10 376.50 376.10 376.20 27.3K
14:18 376.20 376.20 376.20 376.20 1.8K
14:19 376.31 376.70 376.31 376.50 14.5K
14:20 376.60 376.70 376.55 376.70 6.3K
14:21 376.75 376.90 376.75 376.80 0.7K
14:22 376.75 376.75 376.75 376.75 0.2K
14:23 376.70 376.71 376.70 376.71 0.3K
14:24 376.60 376.90 376.60 376.90 3.5K
14:25 376.80 376.80 376.77 376.77 5.2K
14:26 376.80 376.81 376.80 376.81 0.6K
14:27 376.60 376.80 376.60 376.80 3.3K
14:28 377.10 377.10 377.00 377.00 6.5K
14:29 376.90 376.90 376.90 376.90 1.5K
14:30 377.00 377.10 376.57 376.57 6.3K
14:31 377.40 377.40 377.40 377.40 0.0K
14:32 377.20 377.30 377.10 377.14 7.9K
14:33 377.10 377.70 377.10 377.70 7.7K
14:34 377.74 378.00 377.50 377.80 11.7K
14:35 377.70 377.70 377.30 377.30 9.6K
14:37 377.20 377.20 376.90 377.00 2.8K
14:38 377.50 378.01 377.50 378.01 5.5K
14:39 378.01 378.30 378.01 378.30 2.5K
14:40 378.55 378.70 378.40 378.60 6.4K
14:41 378.55 379.00 378.55 379.00 8.3K
14:42 378.70 378.70 378.50 378.50 14.4K
14:44 378.71 379.20 378.71 378.90 14.0K
14:45 379.00 379.10 378.80 378.80 12.9K
14:46 378.89 378.89 378.89 378.89 0.0K
14:47 378.50 378.70 378.40 378.40 36.0K
14:48 378.70 378.70 378.70 378.70 1.0K
14:49 378.80 378.80 378.80 378.80 0.1K
14:50 378.50 378.50 378.50 378.50 10.8K
14:51 378.65 379.00 378.65 379.00 14.0K
14:52 379.20 379.73 379.20 379.73 51.6K
14:53 379.80 380.20 379.80 380.00 44.6K
14:54 379.80 379.80 379.41 379.41 2.9K
14:55 379.30 379.70 379.10 379.70 7.0K
14:56 379.30 379.30 379.11 379.11 14.9K
14:57 379.30 379.60 379.30 379.60 2.8K
14:58 379.90 379.90 379.80 379.80 25.9K
14:59 379.40 379.40 379.30 379.30 8.2K
15:00 378.90 379.10 378.90 379.10 7.6K
15:01 379.00 379.50 379.00 379.21 17.5K
15:02 379.10 379.20 378.90 378.90 1.5K
15:03 379.00 379.10 378.80 379.00 9.6K
15:04 379.20 379.20 379.10 379.10 4.7K
15:05 379.24 379.24 379.20 379.20 4.6K
15:06 379.20 379.20 379.10 379.10 9.8K
15:07 379.40 379.80 379.39 379.80 3.6K
15:08 379.60 379.60 378.80 378.80 17.0K
15:09 378.60 378.70 378.60 378.70 143.2K
15:10 379.00 379.05 379.00 379.00 5.0K
15:11 379.30 379.50 379.30 379.50 1.5K
15:12 379.20 379.20 378.90 378.90 8.3K
15:13 379.10 379.10 378.90 378.90 2.0K
15:14 379.00 379.20 378.97 379.20 9.7K
15:15 379.10 379.10 378.70 378.70 2.1K
15:16 378.90 378.90 378.80 378.80 2.1K
15:17 378.30 378.70 378.30 378.70 164.5K
15:18 378.60 378.80 378.60 378.80 4.7K
15:19 379.00 379.20 378.80 378.80 104.8K
15:20 378.90 378.90 378.90 378.90 0.6K
15:21 378.80 378.90 378.80 378.80 1.9K
15:22 378.80 378.86 378.80 378.80 1.1K
15:23 378.90 379.20 378.90 379.00 7.3K
15:24 378.95 378.95 378.95 378.95 0.7K
15:25 378.80 378.80 378.76 378.76 2.9K
15:26 378.77 378.77 378.77 378.77 0.0K
15:27 378.70 378.70 378.58 378.58 0.0K
15:28 378.50 378.50 378.40 378.40 0.0K
15:29 378.50 378.51 378.50 378.51 0.0K
15:30 378.30 378.30 378.30 378.30 0.0K
15:31 378.40 378.50 378.00 378.16 0.0K
15:32 378.06 378.40 378.06 378.40 0.0K
15:33 378.26 378.26 378.10 378.10 0.0K
15:34 378.00 378.00 377.30 377.70 0.0K
15:35 377.76 377.76 377.60 377.60 0.0K
15:36 377.70 377.90 377.70 377.90 0.0K
15:37 377.89 378.10 377.89 378.00 0.0K
15:38 378.27 378.27 378.20 378.20 0.0K
15:39 378.20 378.29 378.10 378.10 0.0K
15:40 377.90 377.90 377.80 377.80 0.0K
15:41 377.40 377.40 377.40 377.40 0.0K
15:42 377.40 377.40 377.17 377.17 0.0K
15:43 377.30 377.30 377.30 377.30 0.0K
15:44 377.30 377.30 377.30 377.30 0.0K
15:45 377.50 377.50 377.50 377.50 0.0K
15:46 377.40 377.40 377.10 377.10 0.0K
15:47 377.60 377.60 377.60 377.60 0.0K
15:48 377.68 377.70 377.68 377.70 0.0K
15:49 377.10 377.10 376.40 376.40 0.0K
15:50 376.50 376.60 376.50 376.50 0.0K
15:51 376.00 376.00 376.00 376.00 0.0K
15:52 376.10 376.10 375.90 375.90 0.0K
15:53 376.00 376.20 375.90 376.20 3.8K
15:54 376.30 376.40 376.10 376.40 0.9K
15:55 376.50 376.80 376.50 376.60 5.5K
15:56 376.80 376.90 376.80 376.90 1.1K
15:57 376.81 376.81 376.77 376.77 3.2K
15:58 376.90 377.00 376.80 377.00 4.0K
15:59 377.00 377.00 376.90 376.90 1.9K
16:00 376.97 377.00 376.27 376.40 10.3K
16:01 376.00 376.29 375.70 375.70 5.8K
16:02 375.90 375.90 375.90 375.90 1.2K
16:03 376.00 376.10 376.00 376.10 10.0K
16:04 375.90 375.90 375.90 375.90 4.8K
16:05 375.80 375.80 375.50 375.50 5.1K
16:06 375.40 375.40 375.40 375.40 0.5K
16:07 375.90 375.90 375.80 375.80 1.8K
16:08 375.80 375.80 375.80 375.80 0.0K
16:09 376.00 376.00 376.00 376.00 0.0K
16:10 375.60 375.67 375.48 375.48 4.8K
16:12 375.40 375.40 375.40 375.40 0.9K
16:13 375.10 375.10 375.10 375.10 3.9K
16:14 375.00 375.07 375.00 375.07 1.0K
16:15 375.10 375.10 374.70 374.70 5.4K
16:16 374.80 374.80 374.10 374.10 8.7K
16:17 374.10 374.10 373.90 373.90 4.5K
16:18 374.10 374.10 373.60 373.60 2.7K
16:19 373.80 373.80 373.80 373.80 0.0K
16:20 373.70 373.70 373.60 373.60 2.4K
16:21 373.54 373.70 373.54 373.70 8.2K
16:22 373.70 373.70 373.30 373.40 5.0K
16:23 373.30 373.60 373.30 373.50 2.9K
16:24 373.70 373.70 373.70 373.70 1.4K
16:25 373.80 373.80 373.60 373.70 4.2K
16:26 373.70 373.80 373.60 373.80 8.4K
16:27 374.19 374.20 373.90 374.10 9.3K
16:28 374.17 374.40 374.17 374.20 8.7K
16:29 374.20 374.20 373.70 373.70 17.4K
16:35 373.00 373.00 373.00 373.00 2,958.7K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음