Croda International PLC (CRDA)

CRDA
🏛️ 영국 →
2,704.00
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
08:00 2,494.18 2,495.18 2,492.00 2,492.00 3.6K
08:01 2,491.00 2,491.00 2,490.00 2,490.00 0.2K
08:02 2,490.00 2,493.45 2,490.00 2,493.45 0.8K
08:03 2,493.00 2,493.00 2,491.00 2,491.00 0.2K
08:04 2,495.00 2,495.00 2,495.00 2,495.00 0.0K
08:06 2,497.00 2,497.00 2,497.00 2,497.00 0.0K
08:08 2,493.00 2,495.00 2,493.00 2,495.00 0.3K
08:09 2,497.00 2,497.00 2,495.00 2,495.00 0.4K
08:10 2,493.83 2,494.85 2,493.83 2,494.85 0.6K
08:12 2,495.00 2,495.00 2,495.00 2,495.00 0.0K
08:13 2,495.00 2,495.00 2,495.00 2,495.00 0.0K
08:14 2,492.00 2,492.00 2,492.00 2,492.00 0.0K
08:15 2,491.00 2,491.00 2,491.00 2,491.00 0.2K
08:16 2,494.00 2,495.00 2,494.00 2,495.00 0.3K
08:17 2,497.00 2,497.00 2,497.00 2,497.00 0.2K
08:21 2,497.00 2,497.00 2,497.00 2,497.00 0.0K
08:22 2,495.00 2,497.00 2,495.00 2,497.00 0.1K
08:25 2,497.00 2,497.00 2,493.00 2,493.00 0.6K
08:26 2,494.00 2,498.50 2,494.00 2,498.00 0.5K
08:28 2,498.00 2,498.00 2,498.00 2,498.00 0.2K
08:29 2,498.99 2,498.99 2,498.99 2,499.00 0.1K
08:30 2,499.00 2,499.00 2,497.90 2,497.90 0.5K
08:31 2,496.62 2,496.62 2,496.62 2,496.62 0.5K
08:34 2,494.00 2,494.00 2,494.00 2,494.00 0.0K
08:35 2,496.00 2,496.00 2,496.00 2,496.00 0.0K
08:37 2,496.00 2,496.00 2,494.00 2,494.00 1.7K
08:38 2,492.00 2,492.00 2,491.00 2,491.00 0.8K
08:39 2,490.00 2,492.00 2,490.00 2,492.00 0.9K
08:40 2,492.00 2,492.00 2,492.00 2,492.00 0.0K
08:41 2,490.00 2,490.00 2,490.00 2,490.00 0.4K
08:42 2,491.00 2,491.00 2,491.00 2,491.00 0.4K
08:44 2,492.00 2,492.00 2,492.00 2,492.00 0.0K
08:45 2,492.00 2,492.00 2,492.00 2,492.00 0.1K
08:46 2,490.00 2,490.00 2,490.00 2,490.00 0.0K
08:47 2,492.00 2,492.00 2,490.63 2,490.63 0.1K
08:48 2,490.99 2,493.00 2,490.99 2,493.00 0.2K
08:53 2,493.00 2,497.00 2,493.00 2,497.00 1.3K
08:54 2,497.00 2,497.00 2,497.00 2,497.00 0.1K
08:55 2,496.13 2,497.00 2,496.13 2,497.00 0.4K
08:56 2,498.00 2,498.00 2,498.00 2,498.00 0.0K
08:59 2,498.01 2,498.01 2,498.01 2,498.01 0.0K
09:00 2,500.00 2,502.00 2,500.00 2,502.00 0.3K
09:01 2,503.00 2,503.00 2,503.00 2,503.00 0.0K
09:02 2,500.00 2,500.00 2,500.00 2,500.00 0.3K
09:06 2,503.00 2,503.00 2,503.00 2,503.00 0.0K
09:08 2,502.00 2,502.00 2,502.00 2,502.00 0.1K
09:10 2,503.14 2,503.14 2,503.14 2,503.14 0.1K
09:11 2,503.00 2,504.00 2,503.00 2,504.00 0.4K
09:12 2,504.00 2,504.00 2,504.00 2,504.00 0.1K
09:13 2,503.00 2,503.00 2,503.00 2,503.00 0.6K
09:14 2,503.52 2,504.00 2,503.00 2,504.00 0.6K
09:15 2,503.00 2,503.00 2,501.00 2,501.00 0.1K
09:17 2,503.00 2,503.00 2,503.00 2,503.00 0.0K
09:18 2,502.00 2,502.00 2,502.00 2,502.00 0.1K
09:21 2,499.21 2,499.21 2,499.21 2,499.21 0.1K
09:23 2,499.66 2,499.66 2,499.66 2,499.66 0.1K
09:25 2,502.00 2,502.00 2,502.00 2,502.00 0.0K
09:26 2,499.81 2,499.81 2,499.81 2,499.80 0.0K
09:27 2,502.00 2,502.00 2,502.00 2,502.00 0.5K
09:28 2,505.00 2,505.00 2,505.00 2,505.00 0.0K
09:29 2,506.00 2,506.00 2,506.00 2,506.00 0.1K
09:30 2,505.00 2,505.00 2,505.00 2,505.00 0.2K
09:32 2,506.00 2,506.00 2,506.00 2,506.00 0.0K
09:33 2,505.81 2,506.04 2,505.81 2,506.04 0.5K
09:35 2,507.00 2,507.00 2,507.00 2,507.00 0.2K
09:36 2,508.41 2,508.41 2,508.41 2,508.41 0.7K
09:37 2,509.00 2,509.00 2,509.00 2,509.00 0.0K
09:38 2,511.21 2,511.21 2,511.00 2,511.00 0.2K
09:39 2,512.00 2,512.00 2,510.00 2,510.32 1.2K
09:40 2,510.00 2,511.00 2,510.00 2,511.00 0.7K
09:42 2,512.00 2,512.00 2,512.00 2,512.00 0.0K
09:43 2,513.00 2,513.00 2,513.00 2,513.00 0.0K
09:44 2,515.00 2,515.00 2,513.00 2,513.00 0.1K
09:45 2,514.00 2,514.00 2,514.00 2,514.00 0.0K
09:47 2,511.77 2,511.77 2,511.00 2,511.00 0.7K
09:48 2,511.00 2,511.00 2,511.00 2,511.00 0.0K
09:49 2,513.00 2,513.00 2,513.00 2,513.00 0.1K
09:50 2,514.00 2,514.00 2,514.00 2,514.00 0.2K
09:53 2,512.00 2,514.00 2,512.00 2,514.00 0.2K
09:54 2,511.00 2,511.00 2,509.00 2,509.00 1.0K
09:55 2,509.00 2,511.00 2,509.00 2,511.00 1.0K
09:58 2,512.00 2,512.00 2,512.00 2,512.00 0.7K
10:00 2,512.00 2,512.00 2,512.00 2,512.00 0.4K
10:01 2,510.00 2,510.00 2,510.00 2,510.00 0.2K
10:02 2,509.00 2,510.00 2,509.00 2,510.00 0.6K
10:03 2,509.00 2,511.00 2,509.00 2,511.00 0.7K
10:04 2,510.00 2,510.00 2,510.00 2,510.00 0.1K
10:05 2,514.00 2,514.00 2,514.00 2,514.00 0.4K
10:07 2,512.83 2,513.88 2,512.83 2,513.88 2.6K
10:09 2,512.33 2,512.33 2,512.33 2,512.33 1.0K
10:10 2,514.00 2,514.00 2,514.00 2,514.00 0.1K
10:11 2,514.00 2,514.00 2,514.00 2,514.00 0.1K
10:12 2,515.00 2,515.00 2,515.00 2,515.00 0.4K
10:15 2,515.00 2,515.00 2,515.00 2,515.00 0.0K
10:17 2,519.00 2,519.00 2,519.00 2,519.00 0.1K
10:18 2,519.00 2,521.00 2,519.00 2,521.00 0.2K
10:19 2,519.00 2,519.00 2,518.00 2,519.00 0.7K
10:25 2,517.66 2,517.66 2,517.66 2,517.66 0.2K
10:28 2,519.00 2,519.00 2,519.00 2,519.00 0.2K
10:29 2,519.00 2,519.00 2,517.00 2,517.00 1.3K
10:30 2,517.22 2,519.00 2,517.22 2,519.00 0.9K
10:31 2,517.00 2,519.00 2,517.00 2,516.99 0.8K
10:32 2,517.50 2,517.50 2,517.50 2,517.50 0.0K
10:33 2,517.00 2,517.00 2,517.00 2,517.00 0.0K
10:36 2,518.00 2,518.00 2,518.00 2,518.00 0.2K
10:40 2,519.00 2,519.00 2,519.00 2,519.00 0.4K
10:42 2,521.00 2,522.00 2,521.00 2,522.00 1.0K
10:43 2,521.00 2,521.00 2,519.00 2,519.00 0.9K
10:44 2,520.00 2,520.00 2,520.00 2,520.00 0.2K
10:45 2,519.00 2,519.00 2,519.00 2,519.00 2.2K
10:46 2,520.00 2,520.00 2,520.00 2,520.00 0.1K
10:47 2,519.66 2,519.66 2,519.66 2,519.70 0.2K
10:48 2,518.00 2,518.00 2,518.00 2,518.00 0.3K
10:49 2,519.00 2,519.00 2,519.00 2,519.00 0.0K
10:50 2,520.00 2,520.00 2,520.00 2,520.00 1.0K
10:51 2,520.70 2,520.70 2,520.00 2,520.00 0.1K
10:53 2,520.66 2,520.66 2,520.00 2,520.00 0.4K
10:54 2,520.35 2,520.35 2,520.00 2,520.00 2.7K
10:55 2,519.00 2,519.00 2,519.00 2,519.00 0.3K
10:56 2,518.00 2,518.00 2,518.00 2,518.00 0.2K
10:57 2,516.00 2,516.00 2,513.00 2,513.00 0.4K
10:58 2,512.00 2,515.00 2,512.00 2,515.00 1.0K
10:59 2,516.00 2,516.00 2,516.00 2,516.00 0.4K
11:00 2,515.00 2,515.00 2,514.00 2,513.98 0.5K
11:01 2,513.66 2,514.00 2,513.00 2,514.00 1.6K
11:02 2,512.00 2,512.00 2,511.00 2,511.00 0.7K
11:03 2,512.00 2,512.00 2,511.00 2,511.00 0.1K
11:05 2,512.00 2,512.00 2,512.00 2,512.00 0.1K
11:08 2,513.00 2,515.00 2,513.00 2,515.00 0.0K
11:09 2,514.00 2,514.00 2,513.00 2,513.00 0.6K
11:11 2,513.00 2,514.00 2,513.00 2,514.00 0.4K
11:13 2,514.00 2,515.00 2,514.00 2,515.00 0.1K
11:14 2,514.00 2,514.00 2,512.00 2,512.00 0.6K
11:15 2,513.00 2,514.00 2,513.00 2,514.00 0.2K
11:16 2,512.00 2,512.00 2,511.00 2,511.00 0.3K
11:17 2,510.00 2,517.00 2,510.00 2,517.00 1.0K
11:18 2,518.00 2,518.00 2,518.00 2,518.00 0.2K
11:19 2,519.00 2,519.00 2,517.00 2,517.00 0.9K
11:20 2,515.00 2,516.00 2,515.00 2,516.00 0.5K
11:21 2,514.00 2,514.00 2,514.00 2,514.00 0.3K
11:22 2,514.00 2,516.00 2,514.00 2,516.00 0.2K
11:23 2,516.00 2,517.00 2,515.00 2,517.00 2.3K
11:24 2,519.00 2,520.00 2,515.00 2,515.00 18.8K
11:25 2,518.00 2,519.00 2,516.00 2,516.00 11.2K
11:26 2,516.00 2,516.00 2,515.00 2,515.00 0.6K
11:27 2,514.00 2,515.00 2,514.00 2,515.00 1.2K
11:28 2,513.00 2,513.00 2,513.00 2,512.99 0.3K
11:29 2,512.00 2,514.00 2,512.00 2,514.00 0.7K
11:30 2,513.00 2,513.00 2,513.00 2,513.00 0.4K
11:31 2,513.00 2,513.00 2,513.00 2,513.00 0.3K
11:32 2,511.00 2,513.66 2,511.00 2,513.66 0.9K
11:33 2,512.00 2,512.00 2,512.00 2,512.00 0.1K
11:34 2,512.50 2,512.50 2,512.50 2,512.50 0.0K
11:35 2,513.00 2,513.00 2,513.00 2,513.00 0.4K
11:36 2,513.00 2,513.00 2,513.00 2,513.00 0.1K
11:38 2,514.00 2,514.00 2,514.00 2,514.00 0.2K
11:39 2,515.00 2,515.00 2,515.00 2,515.00 0.6K
11:40 2,512.00 2,512.00 2,512.00 2,512.00 0.3K
11:42 2,512.00 2,512.00 2,509.00 2,511.00 0.5K
11:45 2,512.00 2,512.00 2,512.00 2,512.03 0.2K
11:46 2,511.00 2,511.00 2,511.00 2,511.00 0.3K
11:49 2,511.00 2,511.00 2,511.00 2,511.00 0.1K
11:51 2,509.66 2,509.66 2,509.66 2,509.66 0.1K
11:52 2,510.54 2,512.00 2,510.54 2,512.00 0.7K
11:53 2,513.00 2,513.00 2,513.00 2,513.00 0.1K
11:54 2,514.00 2,514.00 2,514.00 2,514.00 0.0K
11:56 2,512.00 2,512.00 2,512.00 2,512.00 0.3K
11:58 2,510.00 2,510.00 2,510.00 2,510.00 0.0K
12:00 2,512.00 2,513.00 2,511.00 2,513.00 0.4K
12:02 2,513.00 2,513.00 2,513.00 2,513.00 0.0K
12:04 2,512.42 2,512.42 2,512.42 2,512.42 0.4K
12:05 2,512.00 2,513.34 2,512.00 2,513.34 0.5K
12:06 2,513.41 2,513.41 2,513.41 2,513.41 0.0K
12:07 2,512.00 2,512.00 2,512.00 2,512.00 0.1K
12:09 2,513.00 2,513.00 2,513.00 2,513.00 0.3K
12:10 2,513.39 2,513.39 2,513.00 2,513.00 0.2K
12:11 2,514.00 2,514.00 2,514.00 2,514.00 0.2K
12:13 2,512.00 2,512.00 2,512.00 2,512.00 0.3K
12:15 2,512.30 2,515.00 2,512.30 2,514.00 1.9K
12:18 2,514.66 2,514.66 2,514.66 2,514.66 0.1K
12:19 2,514.00 2,515.00 2,514.00 2,515.00 0.9K
12:20 2,516.00 2,516.00 2,515.00 2,515.00 1.3K
12:22 2,515.26 2,515.26 2,515.26 2,515.26 0.1K
12:26 2,516.00 2,517.00 2,516.00 2,517.00 0.2K
12:27 2,519.00 2,521.00 2,518.00 2,518.00 1.8K
12:28 2,519.00 2,519.00 2,517.76 2,519.00 2.0K
12:29 2,516.40 2,520.00 2,516.40 2,520.00 15.1K
12:30 2,519.00 2,519.00 2,517.76 2,517.76 0.2K
12:31 2,518.00 2,518.00 2,518.00 2,518.00 0.3K
12:32 2,517.00 2,517.00 2,517.00 2,517.00 0.8K
12:33 2,516.66 2,516.66 2,516.66 2,516.66 0.1K
12:34 2,515.16 2,515.16 2,515.16 2,515.16 0.0K
12:36 2,517.00 2,517.00 2,517.00 2,517.00 0.1K
12:37 2,516.66 2,516.66 2,516.66 2,516.66 0.0K
12:42 2,516.66 2,516.66 2,516.66 2,516.66 0.1K
12:44 2,516.00 2,516.00 2,516.00 2,516.00 0.0K
12:46 2,515.00 2,515.00 2,515.00 2,515.00 5.6K
12:47 2,515.00 2,517.00 2,515.00 2,515.00 3.1K
12:49 2,516.50 2,521.00 2,516.50 2,519.00 2.4K
12:50 2,520.00 2,520.00 2,520.00 2,520.00 0.1K
12:51 2,518.00 2,518.00 2,517.00 2,517.00 0.4K
12:52 2,519.00 2,519.00 2,519.00 2,519.00 0.0K
12:53 2,517.66 2,517.66 2,517.66 2,517.66 0.1K
12:56 2,520.00 2,520.00 2,520.00 2,520.00 0.0K
12:58 2,517.00 2,517.00 2,517.00 2,517.00 2.5K
12:59 2,519.00 2,519.00 2,518.00 2,518.00 2.8K
13:00 2,517.00 2,518.00 2,517.00 2,518.00 1.3K
13:01 2,517.00 2,519.00 2,517.00 2,519.00 3.0K
13:02 2,517.00 2,517.00 2,516.00 2,516.00 1.0K
13:03 2,515.00 2,515.00 2,514.00 2,514.00 1.0K
13:04 2,514.50 2,515.00 2,514.50 2,515.00 0.2K
13:05 2,515.00 2,515.00 2,515.00 2,515.00 0.1K
13:06 2,516.00 2,516.00 2,516.00 2,516.00 0.4K
13:07 2,516.00 2,516.00 2,516.00 2,516.00 0.2K
13:08 2,515.66 2,515.66 2,515.66 2,515.66 0.6K
13:10 2,515.00 2,515.00 2,515.00 2,515.00 0.0K
13:12 2,517.00 2,517.00 2,517.00 2,517.00 0.1K
13:20 2,518.00 2,518.00 2,518.00 2,518.00 1.5K
13:21 2,517.00 2,517.00 2,517.00 2,517.00 0.7K
13:24 2,518.00 2,518.00 2,515.00 2,518.00 4.7K
13:25 2,516.00 2,516.00 2,516.00 2,516.00 5.0K
13:26 2,518.00 2,518.00 2,518.00 2,518.00 0.6K
13:27 2,516.00 2,516.00 2,514.00 2,514.00 1.4K
13:29 2,515.00 2,515.00 2,515.00 2,515.00 0.0K
13:31 2,516.00 2,518.00 2,516.00 2,518.00 1.1K
13:32 2,520.00 2,521.00 2,520.00 2,520.00 1.5K
13:33 2,518.00 2,520.00 2,518.00 2,519.00 11.5K
13:34 2,520.00 2,522.00 2,520.00 2,522.00 0.3K
13:35 2,521.01 2,521.01 2,521.01 2,521.01 0.0K
13:36 2,522.00 2,522.00 2,522.00 2,522.00 0.1K
13:37 2,521.00 2,521.00 2,519.00 2,519.00 0.8K
13:38 2,520.00 2,521.00 2,520.00 2,521.00 0.2K
13:39 2,520.00 2,520.00 2,520.00 2,520.00 0.1K
13:41 2,521.00 2,521.00 2,521.00 2,521.00 10.5K
13:42 2,523.00 2,523.00 2,522.00 2,522.00 1.4K
13:43 2,523.00 2,524.00 2,522.00 2,522.00 0.8K
13:44 2,523.00 2,523.00 2,523.00 2,523.00 0.0K
13:45 2,520.00 2,520.00 2,520.00 2,520.00 0.5K
13:46 2,519.00 2,519.00 2,519.00 2,519.00 0.4K
13:47 2,520.34 2,520.34 2,520.34 2,520.34 0.0K
13:50 2,518.00 2,518.00 2,518.00 2,518.00 0.2K
13:51 2,520.00 2,521.00 2,520.00 2,521.00 0.2K
13:53 2,519.00 2,519.00 2,517.00 2,517.00 0.3K
13:54 2,514.00 2,514.00 2,514.00 2,514.00 0.7K
13:56 2,517.00 2,517.00 2,517.00 2,517.00 0.2K
13:59 2,518.00 2,518.00 2,518.00 2,518.00 0.0K
14:01 2,517.66 2,520.00 2,517.66 2,520.00 0.5K
14:02 2,519.00 2,519.00 2,519.00 2,519.00 0.0K
14:03 2,519.00 2,519.00 2,519.00 2,519.00 0.1K
14:04 2,518.00 2,518.00 2,517.00 2,517.00 0.2K
14:05 2,518.00 2,518.00 2,518.00 2,518.00 0.1K
14:07 2,519.00 2,519.00 2,519.00 2,519.00 0.2K
14:12 2,520.00 2,520.00 2,520.00 2,520.00 0.9K
14:13 2,518.00 2,518.00 2,518.00 2,518.00 0.0K
14:14 2,519.26 2,519.26 2,519.26 2,519.26 0.0K
14:16 2,518.00 2,518.00 2,518.00 2,518.00 0.4K
14:17 2,518.26 2,520.45 2,518.26 2,520.45 1.0K
14:18 2,517.00 2,518.00 2,517.00 2,518.00 1.2K
14:20 2,519.00 2,519.00 2,519.00 2,519.00 0.0K
14:22 2,517.00 2,517.00 2,516.00 2,516.00 0.1K
14:23 2,517.00 2,517.00 2,517.00 2,517.00 0.2K
14:25 2,516.00 2,516.00 2,516.00 2,516.00 0.0K
14:26 2,516.00 2,516.00 2,515.00 2,515.00 0.6K
14:28 2,514.00 2,514.00 2,514.00 2,514.00 0.4K
14:29 2,515.00 2,515.00 2,515.00 2,515.00 0.2K
14:30 2,515.00 2,519.00 2,515.00 2,517.00 1.0K
14:31 2,516.00 2,516.00 2,516.00 2,516.00 0.2K
14:32 2,516.00 2,516.00 2,516.00 2,516.00 0.0K
14:33 2,517.00 2,518.00 2,517.00 2,518.00 0.5K
14:34 2,517.00 2,517.00 2,517.00 2,517.00 0.6K
14:35 2,517.50 2,520.00 2,517.50 2,520.00 0.8K
14:36 2,522.00 2,522.00 2,520.00 2,522.00 2.9K
14:37 2,520.00 2,520.00 2,520.00 2,520.00 0.2K
14:40 2,520.00 2,523.00 2,520.00 2,523.00 0.8K
14:41 2,523.00 2,526.00 2,522.00 2,522.00 9.0K
14:42 2,524.00 2,525.00 2,521.00 2,525.00 18.8K
14:43 2,524.50 2,527.00 2,523.00 2,523.00 10.5K
14:44 2,526.00 2,528.00 2,525.00 2,528.00 2.0K
14:45 2,530.00 2,530.00 2,529.00 2,529.00 0.5K
14:46 2,529.00 2,530.66 2,529.00 2,529.00 3.3K
14:47 2,529.00 2,529.00 2,526.00 2,526.00 0.6K
14:48 2,526.00 2,529.00 2,526.00 2,529.00 1.2K
14:49 2,528.57 2,528.57 2,528.57 2,528.57 0.1K
14:50 2,529.00 2,529.00 2,528.00 2,528.00 0.4K
14:51 2,529.66 2,529.66 2,529.66 2,529.66 0.1K
14:52 2,531.00 2,532.00 2,531.00 2,532.00 0.1K
14:53 2,532.00 2,533.00 2,531.00 2,531.00 0.5K
14:54 2,532.00 2,533.00 2,532.00 2,533.00 0.4K
14:55 2,531.00 2,531.00 2,529.00 2,531.00 0.2K
14:56 2,531.00 2,531.00 2,531.00 2,531.00 0.0K
14:59 2,529.00 2,529.00 2,528.50 2,529.00 0.4K
15:00 2,530.00 2,532.00 2,530.00 2,531.00 0.2K
15:01 2,534.00 2,534.00 2,532.00 2,532.00 0.7K
15:02 2,532.00 2,532.00 2,532.00 2,532.00 0.2K
15:03 2,531.66 2,532.00 2,530.00 2,530.00 1.1K
15:04 2,531.38 2,531.38 2,531.38 2,531.38 0.1K
15:05 2,530.42 2,531.50 2,530.42 2,531.50 0.4K
15:06 2,532.00 2,533.00 2,532.00 2,533.00 0.2K
15:07 2,531.00 2,531.00 2,524.00 2,524.00 2.3K
15:08 2,524.00 2,524.00 2,523.66 2,523.66 0.7K
15:09 2,523.69 2,524.00 2,523.69 2,524.00 0.2K
15:10 2,525.00 2,527.00 2,525.00 2,527.00 1.1K
15:11 2,528.00 2,528.00 2,526.00 2,527.00 1.3K
15:12 2,529.00 2,529.00 2,529.00 2,529.00 0.2K
15:13 2,528.36 2,528.36 2,528.36 2,528.36 0.0K
15:14 2,529.00 2,529.00 2,529.00 2,529.00 0.1K
15:15 2,527.31 2,529.00 2,527.31 2,529.00 0.2K
15:16 2,526.00 2,526.00 2,524.00 2,524.00 0.6K
15:17 2,523.00 2,526.00 2,523.00 2,526.00 0.4K
15:21 2,527.00 2,528.00 2,526.59 2,526.59 0.6K
15:22 2,527.00 2,527.00 2,527.00 2,527.00 0.3K
15:25 2,527.00 2,527.00 2,527.00 2,527.00 0.4K
15:26 2,528.00 2,530.00 2,528.00 2,529.08 1.4K
15:27 2,529.00 2,531.00 2,529.00 2,530.70 0.4K
15:28 2,530.76 2,533.00 2,530.76 2,533.00 0.4K
15:29 2,534.00 2,534.00 2,534.00 2,534.00 0.1K
15:30 2,536.00 2,536.00 2,535.77 2,535.77 0.9K
15:31 2,537.00 2,537.00 2,534.00 2,534.00 0.8K
15:32 2,536.00 2,539.00 2,536.00 2,539.00 0.6K
15:33 2,540.00 2,540.00 2,540.00 2,540.00 0.1K
15:34 2,540.00 2,541.00 2,540.00 2,541.00 0.5K
15:35 2,541.00 2,541.00 2,540.00 2,540.00 1.5K
15:36 2,539.00 2,539.00 2,537.00 2,538.00 0.9K
15:38 2,539.00 2,539.00 2,538.42 2,538.42 0.5K
15:39 2,540.00 2,540.00 2,538.00 2,538.00 0.2K
15:40 2,537.00 2,537.00 2,533.00 2,534.00 3.5K
15:44 2,531.00 2,531.00 2,529.00 2,531.00 0.3K
15:45 2,532.00 2,532.00 2,532.00 2,532.00 0.0K
15:46 2,533.00 2,533.00 2,531.00 2,531.00 0.1K
15:47 2,530.00 2,530.00 2,528.00 2,528.00 0.6K
15:48 2,530.00 2,530.00 2,528.00 2,528.00 0.1K
15:49 2,529.00 2,530.00 2,529.00 2,530.00 1.2K
15:50 2,530.00 2,530.00 2,530.00 2,530.00 0.8K
15:52 2,529.66 2,529.66 2,527.66 2,527.66 0.3K
15:53 2,527.00 2,528.00 2,526.24 2,528.00 3.2K
15:54 2,527.00 2,528.00 2,527.00 2,527.32 3.6K
15:55 2,529.00 2,529.00 2,529.00 2,529.00 0.8K
15:56 2,530.00 2,530.00 2,530.00 2,530.00 0.0K
15:57 2,529.00 2,531.00 2,529.00 2,531.00 0.1K
15:58 2,530.00 2,530.00 2,530.00 2,530.00 0.1K
15:59 2,531.00 2,531.00 2,531.00 2,531.00 0.0K
16:00 2,531.00 2,531.00 2,526.00 2,527.00 6.0K
16:01 2,526.00 2,527.00 2,525.00 2,527.00 6.1K
16:02 2,527.00 2,528.00 2,526.66 2,528.00 3.1K
16:03 2,529.00 2,530.00 2,529.00 2,530.00 0.2K
16:05 2,531.00 2,531.00 2,529.00 2,530.00 0.9K
16:06 2,530.00 2,530.00 2,530.00 2,530.00 0.4K
16:07 2,530.00 2,531.00 2,530.00 2,530.40 0.8K
16:08 2,532.40 2,532.40 2,532.40 2,532.40 0.8K
16:10 2,532.00 2,532.00 2,532.00 2,532.00 0.0K
16:11 2,532.00 2,532.00 2,531.00 2,531.00 0.4K
16:12 2,530.74 2,530.74 2,530.74 2,530.74 0.2K
16:13 2,531.00 2,531.00 2,531.00 2,531.00 0.3K
16:14 2,532.00 2,532.00 2,530.67 2,532.00 4.9K
16:15 2,532.00 2,536.00 2,532.00 2,536.00 1.1K
16:16 2,535.78 2,538.00 2,535.78 2,538.00 0.6K
16:17 2,538.00 2,539.00 2,537.00 2,539.00 0.7K
16:18 2,541.00 2,544.00 2,541.00 2,544.00 2.3K
16:19 2,543.00 2,543.00 2,542.00 2,542.00 0.8K
16:20 2,541.00 2,541.00 2,541.00 2,541.00 0.0K
16:21 2,540.00 2,540.00 2,535.00 2,535.00 12.9K
16:22 2,534.00 2,536.00 2,534.00 2,535.00 11.1K
16:23 2,536.00 2,536.00 2,536.00 2,536.00 0.1K
16:24 2,537.00 2,537.00 2,537.00 2,537.00 0.1K
16:25 2,536.00 2,537.00 2,536.00 2,537.00 0.0K
16:26 2,536.50 2,537.00 2,536.00 2,537.00 1.1K
16:27 2,537.00 2,538.00 2,537.00 2,538.00 0.9K
16:29 2,537.68 2,540.00 2,537.68 2,540.00 0.7K
16:35 2,537.00 2,537.00 2,537.00 2,537.00 149.9K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음