Croda International PLC (CRDA)

CRDA
🏛️ 영국 →
2,872.00
마지막 업데이트: 2025-10-07
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
08:00 3,215.78 3,223.00 3,206.33 3,223.00 2.2K
08:01 3,228.00 3,228.00 3,228.00 3,228.00 0.2K
08:02 3,230.89 3,230.89 3,230.89 3,230.89 0.1K
08:05 3,230.00 3,230.00 3,224.00 3,224.00 0.7K
08:06 3,221.00 3,221.00 3,221.00 3,221.00 0.1K
08:07 3,220.00 3,220.00 3,220.00 3,220.00 0.2K
08:08 3,222.00 3,222.00 3,222.00 3,222.00 0.1K
08:11 3,225.00 3,225.00 3,225.00 3,225.00 0.3K
08:12 3,229.00 3,230.68 3,229.00 3,230.68 0.6K
08:13 3,228.00 3,228.00 3,228.00 3,228.00 0.1K
08:16 3,222.00 3,222.00 3,222.00 3,222.00 0.3K
08:17 3,220.00 3,220.00 3,219.00 3,219.00 0.1K
08:23 3,214.00 3,214.00 3,214.00 3,214.00 0.4K
08:25 3,215.00 3,219.00 3,215.00 3,219.00 0.3K
08:27 3,217.44 3,217.44 3,217.44 3,217.44 0.1K
08:28 3,215.00 3,217.00 3,215.00 3,217.00 0.2K
08:29 3,213.00 3,213.00 3,213.00 3,213.00 1.2K
08:31 3,211.00 3,212.00 3,208.20 3,212.00 0.5K
08:32 3,213.00 3,213.00 3,213.00 3,213.00 0.0K
08:33 3,210.00 3,213.00 3,210.00 3,213.00 0.5K
08:35 3,214.00 3,214.00 3,212.77 3,212.77 0.2K
08:36 3,214.98 3,216.00 3,214.98 3,216.00 0.1K
08:38 3,216.14 3,216.14 3,214.00 3,214.00 0.0K
08:39 3,212.00 3,216.00 3,212.00 3,216.00 0.6K
08:40 3,215.63 3,215.63 3,214.82 3,214.82 0.4K
08:42 3,218.00 3,218.00 3,218.00 3,218.00 0.0K
08:45 3,214.00 3,214.00 3,214.00 3,214.00 0.1K
08:46 3,212.00 3,212.00 3,212.00 3,212.00 0.0K
08:47 3,211.79 3,211.79 3,211.79 3,211.79 0.1K
08:48 3,213.00 3,215.00 3,212.00 3,214.00 0.8K
08:49 3,217.00 3,221.00 3,217.00 3,221.00 4.8K
08:50 3,221.00 3,221.00 3,217.17 3,217.17 1.4K
08:51 3,219.00 3,220.00 3,219.00 3,220.00 0.1K
08:52 3,217.00 3,217.00 3,217.00 3,217.00 0.0K
08:53 3,217.00 3,217.00 3,217.00 3,217.00 0.5K
08:55 3,219.00 3,219.00 3,219.00 3,219.00 0.0K
08:56 3,222.00 3,230.00 3,222.00 3,230.00 2.6K
08:57 3,225.00 3,226.00 3,225.00 3,226.00 0.1K
08:58 3,225.00 3,225.00 3,223.00 3,223.00 0.3K
08:59 3,223.00 3,223.00 3,223.00 3,223.00 0.0K
09:00 3,219.00 3,219.00 3,219.00 3,219.00 0.1K
09:01 3,217.95 3,218.24 3,217.95 3,218.24 0.4K
09:02 3,217.00 3,217.79 3,217.00 3,217.79 0.2K
09:04 3,218.00 3,218.00 3,218.00 3,218.00 0.0K
09:05 3,218.00 3,220.00 3,218.00 3,220.00 0.2K
09:06 3,221.00 3,224.00 3,221.00 3,223.00 0.4K
09:07 3,223.19 3,223.19 3,223.19 3,223.19 0.0K
09:08 3,223.00 3,223.00 3,222.00 3,222.40 2.0K
09:09 3,223.00 3,223.00 3,223.00 3,223.00 0.5K
09:12 3,226.88 3,226.88 3,226.88 3,226.88 0.0K
09:16 3,226.00 3,226.00 3,226.00 3,226.00 0.0K
09:17 3,223.00 3,223.00 3,223.00 3,223.00 0.0K
09:18 3,224.00 3,224.00 3,223.00 3,223.00 0.2K
09:21 3,221.03 3,221.03 3,219.00 3,219.00 0.9K
09:22 3,220.00 3,221.00 3,219.00 3,220.35 0.4K
09:23 3,219.00 3,219.00 3,219.00 3,219.00 0.1K
09:25 3,218.00 3,218.00 3,217.00 3,217.00 0.1K
09:26 3,216.00 3,216.00 3,216.00 3,216.00 1.0K
09:28 3,218.00 3,218.00 3,217.00 3,217.00 0.4K
09:29 3,214.10 3,214.10 3,214.10 3,214.10 0.1K
09:30 3,214.00 3,214.00 3,214.00 3,214.00 0.1K
09:31 3,212.00 3,212.00 3,212.00 3,212.00 0.1K
09:32 3,209.00 3,210.00 3,209.00 3,210.00 0.2K
09:33 3,210.00 3,210.00 3,210.00 3,210.00 0.1K
09:34 3,211.00 3,215.00 3,211.00 3,213.00 0.7K
09:37 3,216.00 3,216.00 3,216.00 3,216.00 0.0K
09:38 3,214.00 3,214.00 3,214.00 3,214.00 0.0K
09:39 3,215.00 3,215.00 3,214.00 3,214.00 0.1K
09:40 3,215.00 3,216.00 3,215.00 3,216.00 0.1K
09:41 3,216.00 3,217.00 3,214.00 3,214.00 0.2K
09:43 3,215.00 3,215.00 3,215.00 3,215.00 0.0K
09:46 3,214.00 3,216.00 3,214.00 3,216.00 0.1K
09:49 3,216.85 3,216.85 3,216.85 3,216.85 0.2K
09:50 3,218.00 3,218.00 3,214.00 3,215.00 0.4K
09:54 3,215.00 3,215.00 3,215.00 3,215.00 0.1K
09:55 3,215.00 3,216.95 3,215.00 3,216.95 0.8K
09:58 3,218.00 3,218.00 3,215.00 3,216.00 0.4K
09:59 3,214.00 3,214.00 3,213.00 3,213.00 0.3K
10:00 3,212.38 3,212.38 3,208.01 3,209.31 0.7K
10:02 3,211.99 3,211.99 3,210.95 3,212.00 1.7K
10:04 3,213.00 3,213.00 3,213.00 3,213.00 0.0K
10:05 3,212.00 3,212.00 3,212.00 3,212.00 0.0K
10:06 3,210.99 3,210.99 3,210.99 3,210.99 0.2K
10:07 3,210.25 3,210.25 3,210.25 3,210.25 0.4K
10:08 3,210.00 3,210.00 3,210.00 3,210.00 0.1K
10:09 3,210.99 3,210.99 3,209.95 3,209.95 0.1K
10:10 3,211.00 3,211.00 3,208.00 3,208.00 0.4K
10:12 3,208.96 3,208.96 3,208.96 3,209.00 0.3K
10:13 3,208.00 3,208.00 3,208.00 3,208.00 0.0K
10:15 3,209.00 3,209.00 3,209.00 3,209.00 0.1K
10:17 3,207.00 3,208.00 3,207.00 3,208.00 0.2K
10:18 3,206.00 3,206.00 3,206.00 3,206.00 0.4K
10:21 3,206.91 3,206.91 3,206.91 3,206.91 0.3K
10:24 3,203.00 3,203.00 3,203.00 3,203.00 0.1K
10:25 3,203.27 3,203.27 3,201.00 3,201.00 0.9K
10:26 3,201.27 3,201.27 3,201.27 3,201.27 0.0K
10:29 3,202.00 3,203.00 3,202.00 3,202.00 0.9K
10:30 3,203.00 3,204.99 3,203.00 3,204.22 0.2K
10:31 3,204.22 3,204.22 3,204.22 3,204.22 0.1K
10:32 3,202.00 3,202.00 3,201.00 3,201.00 0.4K
10:33 3,202.00 3,202.00 3,202.00 3,202.00 0.0K
10:34 3,203.13 3,203.13 3,203.13 3,203.13 0.0K
10:36 3,202.06 3,203.00 3,202.00 3,202.00 0.6K
10:37 3,203.00 3,203.00 3,202.00 3,202.00 0.2K
10:38 3,201.00 3,201.00 3,200.00 3,200.00 0.2K
10:40 3,199.00 3,199.00 3,198.39 3,198.39 0.2K
10:42 3,198.99 3,198.99 3,198.99 3,199.00 0.1K
10:43 3,197.00 3,197.00 3,197.00 3,197.00 0.2K
10:44 3,199.00 3,200.00 3,199.00 3,200.00 0.3K
10:46 3,198.99 3,202.00 3,198.99 3,202.00 0.2K
10:47 3,202.00 3,202.00 3,202.00 3,202.00 0.1K
10:48 3,203.00 3,204.00 3,203.00 3,204.00 0.1K
10:49 3,204.00 3,204.00 3,204.00 3,204.00 0.0K
10:50 3,203.00 3,203.00 3,203.00 3,203.00 0.3K
10:51 3,204.00 3,204.00 3,204.00 3,204.00 0.0K
10:53 3,204.78 3,204.78 3,204.00 3,204.00 0.2K
10:54 3,204.00 3,205.00 3,204.00 3,205.00 1.6K
10:55 3,207.00 3,207.00 3,207.00 3,207.00 0.4K
10:58 3,208.00 3,209.00 3,206.00 3,206.00 1.5K
10:59 3,207.08 3,207.08 3,207.08 3,207.08 0.1K
11:00 3,205.00 3,205.00 3,204.00 3,204.00 0.3K
11:01 3,202.00 3,202.00 3,202.00 3,202.00 0.0K
11:03 3,199.00 3,199.00 3,199.00 3,199.00 0.3K
11:04 3,199.00 3,199.00 3,199.00 3,199.00 0.0K
11:05 3,199.00 3,199.00 3,196.08 3,196.08 0.2K
11:08 3,195.00 3,195.00 3,191.00 3,191.00 0.1K
11:09 3,189.00 3,193.00 3,189.00 3,193.00 0.5K
11:10 3,192.00 3,192.00 3,192.00 3,192.00 0.2K
11:11 3,191.66 3,191.66 3,189.00 3,191.00 0.4K
11:12 3,191.00 3,191.00 3,191.00 3,191.00 0.0K
11:13 3,190.00 3,190.00 3,190.00 3,190.00 0.0K
11:14 3,189.48 3,189.48 3,189.48 3,189.48 1.7K
11:17 3,188.06 3,188.06 3,188.06 3,188.06 0.5K
11:20 3,186.00 3,186.00 3,186.00 3,186.00 0.1K
11:22 3,184.00 3,184.00 3,184.00 3,184.00 0.1K
11:23 3,185.00 3,187.00 3,185.00 3,187.00 0.5K
11:25 3,183.00 3,183.00 3,182.00 3,182.00 0.5K
11:26 3,184.00 3,184.00 3,184.00 3,184.00 0.1K
11:27 3,186.00 3,186.00 3,186.00 3,186.00 0.2K
11:31 3,187.00 3,191.00 3,187.00 3,191.00 0.3K
11:33 3,191.00 3,191.00 3,191.00 3,191.00 0.0K
11:35 3,188.00 3,188.00 3,187.00 3,187.00 0.2K
11:36 3,190.17 3,190.17 3,190.17 3,190.17 0.1K
11:38 3,186.00 3,186.00 3,186.00 3,186.00 0.0K
11:41 3,186.65 3,187.00 3,185.00 3,187.00 0.2K
11:43 3,187.00 3,187.00 3,187.00 3,187.00 0.0K
11:44 3,186.56 3,186.56 3,186.56 3,186.56 0.1K
11:46 3,181.00 3,181.00 3,181.00 3,181.00 0.3K
11:48 3,180.00 3,180.00 3,179.72 3,179.72 0.3K
11:49 3,180.00 3,180.00 3,179.00 3,179.73 0.0K
11:53 3,180.00 3,182.00 3,180.00 3,182.00 0.2K
11:54 3,177.00 3,177.00 3,177.00 3,177.00 0.7K
11:55 3,177.00 3,177.00 3,177.00 3,177.00 2.2K
11:56 3,175.00 3,175.00 3,175.00 3,175.00 0.1K
11:57 3,176.00 3,176.00 3,174.00 3,175.00 0.0K
11:59 3,176.00 3,176.00 3,173.33 3,173.33 2.0K
12:00 3,174.90 3,174.90 3,174.90 3,174.90 0.1K
12:02 3,173.00 3,173.00 3,166.99 3,166.99 0.8K
12:03 3,167.00 3,171.00 3,167.00 3,171.00 0.7K
12:05 3,173.00 3,174.00 3,173.00 3,174.00 0.8K
12:06 3,174.00 3,175.00 3,174.00 3,175.00 0.2K
12:07 3,175.00 3,175.00 3,175.00 3,175.00 0.2K
12:13 3,174.00 3,174.00 3,174.00 3,174.00 0.0K
12:14 3,172.00 3,172.00 3,172.00 3,172.00 0.1K
12:15 3,172.00 3,172.00 3,172.00 3,172.00 0.0K
12:16 3,171.00 3,173.00 3,171.00 3,173.00 0.6K
12:18 3,174.90 3,174.90 3,174.00 3,174.00 0.3K
12:20 3,175.00 3,177.42 3,175.00 3,177.42 0.6K
12:21 3,177.74 3,177.74 3,177.74 3,177.74 0.1K
12:23 3,176.00 3,176.00 3,176.00 3,176.00 0.1K
12:27 3,178.00 3,178.00 3,178.00 3,178.00 0.0K
12:32 3,180.00 3,180.00 3,177.00 3,177.00 0.1K
12:35 3,178.00 3,178.00 3,176.00 3,176.00 0.2K
12:36 3,175.00 3,175.00 3,173.00 3,174.00 0.4K
12:40 3,174.00 3,174.00 3,174.00 3,174.00 0.2K
12:41 3,174.00 3,174.00 3,171.00 3,171.00 0.3K
12:46 3,169.00 3,169.00 3,169.00 3,169.00 0.1K
12:47 3,168.00 3,173.00 3,168.00 3,173.00 0.5K
12:48 3,174.00 3,174.00 3,174.00 3,174.00 0.0K
12:50 3,174.50 3,174.50 3,174.50 3,174.50 0.0K
12:51 3,176.00 3,176.00 3,175.00 3,175.00 0.1K
12:52 3,174.45 3,174.45 3,173.00 3,173.00 0.1K
12:54 3,174.00 3,174.00 3,174.00 3,174.00 0.1K
12:55 3,172.00 3,172.00 3,171.00 3,171.00 0.4K
12:56 3,172.00 3,172.00 3,170.00 3,170.00 0.0K
12:58 3,168.00 3,168.00 3,164.00 3,164.00 1.5K
12:59 3,163.00 3,163.00 3,163.00 3,163.00 0.2K
13:00 3,162.00 3,163.00 3,162.00 3,163.00 0.4K
13:01 3,166.00 3,166.00 3,164.00 3,164.00 0.3K
13:03 3,163.00 3,163.00 3,163.00 3,163.00 0.1K
13:04 3,161.00 3,161.00 3,159.13 3,159.13 1.5K
13:05 3,162.00 3,165.00 3,162.00 3,164.00 0.6K
13:06 3,164.00 3,164.00 3,164.00 3,164.00 0.0K
13:09 3,166.00 3,166.00 3,166.00 3,166.00 0.1K
13:10 3,166.00 3,166.00 3,165.00 3,165.00 0.2K
13:12 3,162.00 3,162.00 3,159.00 3,160.40 0.3K
13:13 3,159.00 3,160.00 3,159.00 3,160.00 0.0K
13:14 3,155.00 3,155.00 3,155.00 3,155.00 0.0K
13:15 3,157.00 3,157.00 3,157.00 3,157.00 0.1K
13:16 3,157.00 3,157.00 3,157.00 3,157.00 0.1K
13:17 3,155.00 3,155.00 3,155.00 3,155.00 0.1K
13:19 3,156.00 3,156.00 3,153.81 3,153.81 0.3K
13:20 3,156.00 3,158.99 3,156.00 3,158.99 0.1K
13:24 3,155.21 3,155.21 3,155.10 3,155.10 0.4K
13:27 3,153.00 3,219.00 3,153.00 3,153.00 120.3K
13:28 3,153.00 3,153.00 3,152.00 3,152.00 0.7K
13:29 3,153.00 3,153.00 3,152.00 3,152.00 0.0K
13:30 3,162.00 3,169.00 3,160.00 3,164.00 2.0K
13:31 3,165.00 3,168.51 3,165.00 3,168.51 0.5K
13:32 3,164.00 3,165.00 3,164.00 3,164.00 0.4K
13:33 3,164.00 3,165.00 3,163.00 3,165.00 0.2K
13:34 3,165.00 3,165.00 3,165.00 3,165.00 0.0K
13:35 3,160.00 3,160.00 3,160.00 3,160.00 0.0K
13:36 3,159.00 3,159.00 3,156.00 3,156.00 0.0K
13:37 3,157.00 3,157.00 3,156.00 3,156.00 0.7K
13:38 3,156.00 3,156.00 3,156.00 3,156.00 0.1K
13:39 3,157.00 3,157.00 3,157.00 3,157.00 0.0K
13:40 3,158.00 3,158.00 3,154.00 3,155.55 0.1K
13:41 3,155.00 3,155.00 3,152.11 3,155.00 0.3K
13:42 3,156.00 3,156.00 3,154.00 3,154.00 0.0K
13:43 3,153.00 3,153.00 3,149.10 3,149.10 0.5K
13:45 3,148.46 3,149.00 3,148.46 3,149.00 0.0K
13:46 3,148.00 3,148.00 3,146.00 3,146.00 0.1K
13:47 3,147.00 3,149.00 3,147.00 3,149.00 0.4K
13:48 3,148.00 3,148.00 3,147.00 3,147.00 0.2K
13:49 3,146.00 3,146.00 3,145.00 3,145.00 0.3K
13:50 3,146.00 3,146.00 3,145.00 3,145.00 0.4K
13:51 3,144.00 3,144.21 3,144.00 3,144.21 0.1K
13:52 3,142.00 3,142.00 3,139.00 3,139.00 0.0K
13:53 3,141.00 3,141.00 3,141.00 3,141.00 0.0K
13:54 3,141.00 3,141.00 3,141.00 3,141.00 0.1K
13:55 3,140.00 3,140.00 3,139.00 3,140.00 0.1K
13:56 3,140.00 3,140.00 3,139.00 3,139.00 0.2K
13:58 3,142.00 3,142.00 3,142.00 3,142.00 0.4K
13:59 3,143.00 3,143.00 3,142.00 3,142.00 0.8K
14:00 3,141.00 3,141.00 3,141.00 3,141.00 0.2K
14:01 3,139.00 3,139.00 3,136.00 3,138.00 0.3K
14:02 3,133.00 3,133.00 3,133.00 3,133.00 0.5K
14:03 3,135.00 3,135.00 3,135.00 3,135.00 0.1K
14:04 3,136.00 3,136.00 3,136.00 3,136.00 0.0K
14:06 3,136.00 3,137.00 3,136.00 3,137.00 0.1K
14:09 3,136.00 3,136.00 3,132.00 3,132.00 1.7K
14:10 3,132.00 3,133.00 3,132.00 3,132.00 0.7K
14:11 3,131.00 3,131.99 3,131.00 3,131.99 0.1K
14:12 3,129.00 3,129.00 3,127.00 3,127.00 0.1K
14:13 3,126.00 3,126.00 3,126.00 3,126.00 0.0K
14:15 3,127.00 3,127.00 3,127.00 3,127.00 0.2K
14:16 3,127.00 3,127.00 3,127.00 3,127.00 0.3K
14:17 3,126.54 3,128.00 3,125.00 3,125.00 1.0K
14:18 3,125.00 3,125.00 3,122.00 3,125.00 0.5K
14:19 3,126.99 3,126.99 3,121.00 3,121.00 0.6K
14:20 3,121.00 3,121.00 3,121.00 3,121.00 0.0K
14:21 3,121.00 3,121.00 3,121.00 3,121.00 0.5K
14:22 3,122.00 3,126.00 3,122.00 3,126.00 0.4K
14:23 3,128.00 3,128.00 3,127.00 3,127.00 0.1K
14:24 3,127.99 3,127.99 3,124.00 3,127.00 0.8K
14:25 3,125.00 3,127.00 3,125.00 3,127.00 0.3K
14:26 3,125.00 3,125.00 3,125.00 3,125.00 0.1K
14:27 3,123.00 3,123.00 3,122.00 3,122.00 0.2K
14:28 3,121.99 3,121.99 3,117.00 3,117.00 0.4K
14:29 3,116.00 3,116.38 3,115.00 3,114.99 0.9K
14:30 3,113.00 3,115.00 3,108.78 3,111.00 0.7K
14:31 3,112.76 3,112.76 3,112.00 3,112.00 0.1K
14:32 3,113.00 3,114.00 3,111.00 3,114.00 1.1K
14:33 3,112.00 3,116.00 3,112.00 3,113.31 0.6K
14:34 3,116.00 3,116.00 3,115.22 3,115.22 0.1K
14:35 3,119.00 3,119.00 3,114.00 3,114.00 5.2K
14:36 3,113.00 3,113.00 3,112.00 3,112.78 0.2K
14:37 3,114.00 3,114.00 3,110.00 3,110.00 0.7K
14:38 3,108.00 3,108.00 3,108.00 3,108.00 0.1K
14:39 3,110.00 3,111.00 3,108.00 3,109.00 0.4K
14:40 3,112.00 3,114.00 3,112.00 3,114.00 1.0K
14:41 3,113.00 3,113.00 3,110.00 3,110.00 0.1K
14:42 3,109.75 3,110.38 3,109.75 3,110.38 0.4K
14:43 3,109.00 3,110.00 3,109.00 3,109.13 0.5K
14:45 3,109.00 3,109.00 3,109.00 3,109.00 0.2K
14:46 3,110.00 3,110.00 3,108.00 3,110.00 0.9K
14:47 3,110.00 3,111.00 3,109.00 3,109.00 0.9K
14:48 3,106.00 3,106.00 3,105.00 3,105.17 0.6K
14:49 3,106.00 3,106.00 3,104.67 3,106.00 0.2K
14:51 3,107.00 3,107.00 3,107.00 3,107.00 0.3K
14:52 3,108.00 3,109.00 3,108.00 3,109.00 0.6K
14:53 3,110.00 3,110.00 3,107.00 3,107.00 0.3K
14:54 3,107.00 3,107.00 3,105.00 3,105.00 0.3K
14:55 3,106.00 3,106.00 3,105.00 3,105.00 0.4K
14:56 3,104.00 3,104.00 3,102.00 3,102.00 0.9K
14:57 3,100.00 3,100.00 3,098.00 3,099.00 0.9K
14:58 3,097.00 3,100.00 3,095.00 3,096.00 0.6K
14:59 3,094.00 3,094.00 3,094.00 3,094.00 0.3K
15:00 3,094.00 3,097.00 3,093.00 3,093.00 0.5K
15:01 3,094.00 3,095.00 3,093.00 3,095.00 0.6K
15:02 3,095.00 3,096.00 3,095.00 3,096.00 0.0K
15:03 3,092.00 3,094.00 3,092.00 3,093.00 0.8K
15:04 3,092.00 3,092.00 3,092.00 3,092.00 0.2K
15:05 3,091.00 3,092.00 3,089.00 3,092.00 0.5K
15:06 3,092.00 3,093.00 3,091.00 3,091.00 0.2K
15:07 3,090.00 3,093.00 3,090.00 3,092.00 0.0K
15:08 3,089.00 3,090.00 3,089.00 3,090.00 0.2K
15:09 3,088.00 3,088.00 3,085.00 3,085.00 0.6K
15:10 3,087.00 3,089.00 3,087.00 3,089.00 0.9K
15:11 3,088.00 3,088.00 3,087.00 3,087.00 0.4K
15:12 3,088.00 3,088.00 3,087.00 3,087.00 0.3K
15:13 3,085.00 3,085.00 3,083.00 3,083.00 0.8K
15:14 3,082.00 3,087.00 3,080.00 3,087.00 0.6K
15:16 3,088.25 3,091.00 3,088.25 3,091.00 1.0K
15:17 3,092.00 3,094.00 3,092.00 3,094.00 0.3K
15:18 3,095.00 3,095.00 3,095.00 3,095.00 0.1K
15:19 3,096.00 3,096.00 3,096.00 3,096.00 0.2K
15:20 3,096.00 3,096.38 3,096.00 3,096.38 0.4K
15:22 3,096.00 3,097.00 3,096.00 3,097.00 0.1K
15:23 3,096.83 3,097.00 3,094.00 3,094.00 0.9K
15:24 3,094.00 3,094.00 3,093.00 3,093.68 0.2K
15:25 3,092.00 3,092.00 3,090.00 3,090.00 0.7K
15:26 3,089.00 3,089.00 3,088.00 3,089.00 0.7K
15:27 3,087.00 3,087.00 3,084.00 3,084.00 0.3K
15:28 3,084.00 3,084.00 3,082.00 3,082.00 0.4K
15:29 3,082.00 3,083.00 3,081.00 3,081.00 0.5K
15:30 3,082.00 3,084.37 3,082.00 3,084.37 0.4K
15:31 3,086.00 3,086.00 3,084.00 3,085.00 0.4K
15:32 3,083.00 3,083.00 3,081.00 3,081.00 0.3K
15:33 3,080.00 3,085.00 3,080.00 3,085.00 0.4K
15:34 3,085.63 3,085.63 3,085.63 3,085.63 0.1K
15:35 3,086.00 3,086.00 3,086.00 3,086.00 0.1K
15:36 3,085.00 3,085.00 3,082.00 3,082.00 0.3K
15:37 3,083.00 3,083.00 3,083.00 3,083.00 0.1K
15:38 3,083.00 3,083.00 3,081.00 3,081.00 1.0K
15:39 3,081.00 3,082.00 3,079.50 3,082.00 0.4K
15:40 3,080.00 3,080.00 3,080.00 3,080.00 0.0K
15:41 3,081.00 3,086.00 3,081.00 3,085.00 0.8K
15:42 3,085.00 3,085.00 3,085.00 3,085.00 0.0K
15:45 3,087.00 3,104.00 3,087.00 3,104.00 1.3K
15:46 3,105.00 3,105.00 3,104.00 3,104.00 0.6K
15:47 3,105.00 3,105.00 3,105.00 3,105.00 0.0K
15:48 3,105.00 3,105.00 3,105.00 3,105.00 0.1K
15:49 3,106.00 3,109.00 3,106.00 3,109.00 0.1K
15:50 3,108.00 3,110.00 3,108.00 3,110.00 0.1K
15:51 3,115.00 3,115.05 3,115.00 3,115.05 0.1K
15:52 3,116.00 3,117.06 3,116.00 3,117.06 0.4K
15:53 3,117.94 3,117.94 3,117.94 3,117.94 0.5K
15:54 3,119.68 3,119.68 3,119.68 3,119.70 0.0K
15:55 3,117.00 3,119.00 3,117.00 3,117.00 0.4K
15:56 3,118.00 3,118.00 3,118.00 3,118.00 0.1K
15:57 3,117.00 3,118.00 3,117.00 3,118.00 0.3K
15:59 3,117.00 3,117.00 3,117.00 3,117.00 0.2K
16:00 3,122.00 3,122.00 3,118.00 3,118.00 1.6K
16:01 3,118.00 3,118.00 3,118.00 3,118.00 0.0K
16:02 3,116.00 3,116.00 3,116.00 3,116.00 0.3K
16:03 3,117.00 3,117.00 3,115.00 3,115.00 0.5K
16:04 3,113.00 3,114.00 3,113.00 3,114.00 0.3K
16:05 3,116.00 3,118.00 3,116.00 3,118.00 0.7K
16:06 3,118.00 3,123.00 3,118.00 3,123.00 0.2K
16:07 3,124.00 3,124.00 3,124.00 3,124.00 0.0K
16:08 3,124.00 3,124.00 3,120.00 3,120.00 0.1K
16:10 3,118.00 3,118.00 3,118.00 3,118.00 0.3K
16:11 3,118.00 3,122.00 3,118.00 3,122.00 0.5K
16:12 3,122.00 3,122.00 3,121.00 3,121.00 0.4K
16:15 3,125.00 3,125.00 3,123.00 3,123.00 0.7K
16:16 3,124.00 3,126.00 3,122.00 3,126.00 1.1K
16:17 3,126.00 3,126.00 3,126.00 3,126.00 0.0K
16:18 3,128.00 3,129.00 3,127.00 3,127.00 2.5K
16:19 3,128.06 3,128.06 3,127.00 3,127.00 0.1K
16:20 3,129.00 3,131.00 3,129.00 3,129.00 0.8K
16:21 3,128.00 3,128.96 3,128.00 3,129.00 0.3K
16:22 3,127.49 3,127.49 3,125.00 3,126.00 0.5K
16:23 3,126.00 3,126.00 3,124.00 3,124.00 0.2K
16:24 3,125.00 3,126.00 3,123.00 3,123.00 0.4K
16:25 3,122.00 3,122.00 3,121.00 3,122.00 1.4K
16:26 3,121.00 3,122.00 3,121.00 3,122.00 0.2K
16:27 3,121.00 3,121.00 3,121.00 3,121.00 0.0K
16:28 3,122.00 3,122.00 3,119.00 3,119.00 1.1K
16:29 3,118.00 3,118.00 3,114.00 3,118.00 1.1K
16:35 3,117.00 3,117.00 3,117.00 3,117.00 116.7K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음