Croda International PLC (CRDA)

CRDA
🏛️ 영국 →
2,650.00
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
08:00 2,708.00 2,721.55 2,707.24 2,718.00 5.0K
08:01 2,712.56 2,725.00 2,708.00 2,725.00 1.3K
08:02 2,721.00 2,735.00 2,721.00 2,735.05 1.4K
08:03 2,735.00 2,737.21 2,729.31 2,732.00 1.8K
08:04 2,731.00 2,731.90 2,727.00 2,727.00 0.2K
08:05 2,737.00 2,750.00 2,735.20 2,750.00 6.8K
08:06 2,743.00 2,751.00 2,743.00 2,746.90 6.0K
08:07 2,747.00 2,751.53 2,747.00 2,747.22 2.3K
08:08 2,746.99 2,746.99 2,730.00 2,738.00 12.6K
08:09 2,736.30 2,742.00 2,736.30 2,738.00 0.5K
08:10 2,732.34 2,735.00 2,732.34 2,735.00 0.5K
08:11 2,736.00 2,737.00 2,735.00 2,737.00 1.1K
08:12 2,735.00 2,735.00 2,735.00 2,735.00 0.0K
08:13 2,737.93 2,739.00 2,733.00 2,733.00 1.4K
08:14 2,732.00 2,742.00 2,732.00 2,742.00 8.3K
08:15 2,749.00 2,749.00 2,749.00 2,749.00 0.5K
08:16 2,751.00 2,751.00 2,743.51 2,747.00 4.5K
08:17 2,747.00 2,753.00 2,747.00 2,753.00 1.0K
08:18 2,759.00 2,759.00 2,754.00 2,757.00 1.6K
08:19 2,755.62 2,767.00 2,755.62 2,767.00 1.7K
08:20 2,769.00 2,770.00 2,762.00 2,766.00 6.1K
08:21 2,767.50 2,767.50 2,762.00 2,762.22 6.6K
08:22 2,767.00 2,772.50 2,767.00 2,771.00 1.9K
08:23 2,772.48 2,774.00 2,768.65 2,768.65 1.2K
08:24 2,771.00 2,771.00 2,767.37 2,768.00 0.9K
08:25 2,769.55 2,772.80 2,769.41 2,772.80 0.8K
08:26 2,778.00 2,781.00 2,772.13 2,772.13 2.8K
08:27 2,779.00 2,779.00 2,778.20 2,778.20 0.5K
08:28 2,779.07 2,780.00 2,778.00 2,778.00 0.8K
08:29 2,777.97 2,779.00 2,775.59 2,775.59 1.3K
08:30 2,771.00 2,778.00 2,771.00 2,778.00 4.7K
08:31 2,781.00 2,781.00 2,773.00 2,775.00 2.8K
08:32 2,776.00 2,777.71 2,776.00 2,777.48 0.8K
08:33 2,775.37 2,777.78 2,774.00 2,774.00 2.3K
08:34 2,775.00 2,775.00 2,774.00 2,774.00 0.1K
08:35 2,776.00 2,776.00 2,774.31 2,774.31 0.0K
08:36 2,774.10 2,774.10 2,772.00 2,772.00 0.4K
08:37 2,772.00 2,774.00 2,770.98 2,774.00 1.6K
08:38 2,771.98 2,771.98 2,769.98 2,769.98 1.2K
08:39 2,770.40 2,770.40 2,767.00 2,767.00 1.2K
08:41 2,765.00 2,765.00 2,764.00 2,764.00 0.1K
08:42 2,760.00 2,762.00 2,760.00 2,761.70 0.3K
08:43 2,757.00 2,767.00 2,757.00 2,767.00 4.2K
08:44 2,765.57 2,765.66 2,758.00 2,760.00 1.9K
08:45 2,756.00 2,757.00 2,756.00 2,756.65 9.0K
08:46 2,755.00 2,755.00 2,750.00 2,752.00 9.9K
08:47 2,756.00 2,756.00 2,753.00 2,756.00 1.0K
08:48 2,757.00 2,757.00 2,756.52 2,756.52 0.0K
08:49 2,755.00 2,755.83 2,755.00 2,755.83 0.2K
08:50 2,755.84 2,755.84 2,748.00 2,748.00 1.1K
08:51 2,751.00 2,756.00 2,751.00 2,752.00 1.2K
08:52 2,755.00 2,755.00 2,755.00 2,755.01 0.3K
08:53 2,755.00 2,758.00 2,755.00 2,758.00 0.1K
08:54 2,763.00 2,763.42 2,757.50 2,763.42 6.2K
08:55 2,761.00 2,764.00 2,761.00 2,764.02 0.7K
08:56 2,762.00 2,762.00 2,762.00 2,762.00 0.3K
08:57 2,763.00 2,763.00 2,762.00 2,763.00 3.5K
08:58 2,761.00 2,761.00 2,761.00 2,761.00 0.2K
08:59 2,761.32 2,761.85 2,761.32 2,761.85 0.4K
09:00 2,756.00 2,759.00 2,756.00 2,759.00 10.4K
09:01 2,761.00 2,761.85 2,758.00 2,761.85 6.9K
09:02 2,761.85 2,761.85 2,761.85 2,761.85 0.6K
09:03 2,760.00 2,765.00 2,760.00 2,764.00 0.5K
09:04 2,767.48 2,772.00 2,767.48 2,768.00 0.1K
09:05 2,770.00 2,770.00 2,767.00 2,767.00 0.1K
09:06 2,771.00 2,771.00 2,770.00 2,770.00 0.0K
09:07 2,772.00 2,773.00 2,772.00 2,773.00 0.2K
09:08 2,773.03 2,779.00 2,773.03 2,779.00 1.4K
09:09 2,781.00 2,781.00 2,777.00 2,777.00 0.1K
09:10 2,777.54 2,779.63 2,776.00 2,776.73 3.0K
09:11 2,774.97 2,774.97 2,771.00 2,771.00 0.8K
09:12 2,772.00 2,773.00 2,769.94 2,769.94 0.4K
09:13 2,768.00 2,768.00 2,768.00 2,768.00 0.3K
09:14 2,767.00 2,770.00 2,767.00 2,768.00 0.3K
09:15 2,771.00 2,774.00 2,769.94 2,774.00 0.4K
09:16 2,775.00 2,778.00 2,775.00 2,777.00 0.4K
09:17 2,777.00 2,777.00 2,771.00 2,774.00 0.4K
09:18 2,774.00 2,774.00 2,771.97 2,771.97 0.9K
09:19 2,772.84 2,772.84 2,772.84 2,772.84 1.0K
09:21 2,769.91 2,770.00 2,769.91 2,770.00 0.8K
09:22 2,767.97 2,772.00 2,767.97 2,772.00 0.5K
09:23 2,770.61 2,772.00 2,767.31 2,767.31 0.6K
09:25 2,763.00 2,763.00 2,762.50 2,762.50 0.2K
09:26 2,761.00 2,761.00 2,761.00 2,761.00 0.0K
09:27 2,764.00 2,764.00 2,762.00 2,762.00 0.9K
09:28 2,762.00 2,762.00 2,757.05 2,760.00 0.1K
09:30 2,757.00 2,759.00 2,756.00 2,756.00 2.1K
09:31 2,755.50 2,755.50 2,755.50 2,755.50 0.7K
09:32 2,747.00 2,755.00 2,747.00 2,755.00 1.4K
09:33 2,756.16 2,756.16 2,754.01 2,754.01 0.2K
09:34 2,758.00 2,762.14 2,758.00 2,762.14 0.2K
09:35 2,761.85 2,761.85 2,760.50 2,760.50 0.2K
09:36 2,759.00 2,763.32 2,759.00 2,763.32 0.2K
09:37 2,764.00 2,764.00 2,762.00 2,762.00 0.7K
09:38 2,761.00 2,761.00 2,761.00 2,761.00 0.3K
09:39 2,761.00 2,764.00 2,761.00 2,764.00 0.4K
09:40 2,760.00 2,760.00 2,760.00 2,760.00 0.0K
09:41 2,758.00 2,758.90 2,758.00 2,758.90 0.8K
09:42 2,757.00 2,758.00 2,757.00 2,758.00 0.5K
09:43 2,757.00 2,757.00 2,754.00 2,754.00 0.3K
09:45 2,754.00 2,754.00 2,752.00 2,752.00 0.3K
09:46 2,756.00 2,757.00 2,756.00 2,757.00 0.3K
09:47 2,754.00 2,754.00 2,752.14 2,752.14 0.4K
09:48 2,753.00 2,753.00 2,751.14 2,752.00 0.1K
09:49 2,749.00 2,749.00 2,748.00 2,748.00 0.2K
09:50 2,748.00 2,748.00 2,748.00 2,748.00 0.2K
09:52 2,748.40 2,748.40 2,748.40 2,748.40 0.3K
09:53 2,747.70 2,747.70 2,747.70 2,747.70 0.1K
09:54 2,745.00 2,750.35 2,745.00 2,750.35 1.7K
09:55 2,750.50 2,750.50 2,750.50 2,750.52 0.3K
09:56 2,750.01 2,750.01 2,748.80 2,748.80 0.2K
09:57 2,734.50 2,737.00 2,733.00 2,735.00 7.8K
09:58 2,739.00 2,739.74 2,735.01 2,739.00 3.0K
09:59 2,737.00 2,737.00 2,734.00 2,736.00 9.5K
10:00 2,734.50 2,739.00 2,733.00 2,739.00 3.1K
10:01 2,739.00 2,739.00 2,736.00 2,737.70 1.2K
10:02 2,737.00 2,737.00 2,734.80 2,734.80 0.0K
10:03 2,736.00 2,736.00 2,732.00 2,732.00 0.3K
10:04 2,734.00 2,734.00 2,732.00 2,732.00 0.1K
10:05 2,731.18 2,731.18 2,729.00 2,730.00 0.2K
10:07 2,729.00 2,729.00 2,729.00 2,729.00 0.7K
10:08 2,727.00 2,727.00 2,727.00 2,727.00 0.2K
10:09 2,726.00 2,727.00 2,726.00 2,727.00 0.1K
10:15 2,732.00 2,734.00 2,722.51 2,723.00 186.3K
10:16 2,722.00 2,730.00 2,722.00 2,730.00 9.2K
10:17 2,730.00 2,731.00 2,724.00 2,724.00 11.2K
10:18 2,725.00 2,729.00 2,725.00 2,729.00 2.5K
10:19 2,731.00 2,731.88 2,731.00 2,731.88 0.3K
10:21 2,734.00 2,738.00 2,734.00 2,735.00 1.3K
10:22 2,734.00 2,738.00 2,734.00 2,738.00 1.8K
10:23 2,738.00 2,742.00 2,737.00 2,742.00 1.2K
10:24 2,742.98 2,745.00 2,742.98 2,745.00 0.4K
10:25 2,743.00 2,745.00 2,743.00 2,745.00 0.1K
10:26 2,744.00 2,748.00 2,744.00 2,745.00 2.9K
10:27 2,746.50 2,747.00 2,746.00 2,746.38 2.5K
10:28 2,746.00 2,746.00 2,742.00 2,743.76 0.3K
10:29 2,742.00 2,742.00 2,742.00 2,742.00 8.2K
10:30 2,743.00 2,746.00 2,743.00 2,746.00 0.6K
10:31 2,747.00 2,747.00 2,746.00 2,746.00 0.9K
10:32 2,746.00 2,747.00 2,746.00 2,747.00 1.0K
10:33 2,747.90 2,748.85 2,747.00 2,748.85 1.7K
10:35 2,747.00 2,749.00 2,745.00 2,745.00 8.1K
10:36 2,747.00 2,749.00 2,746.00 2,748.00 0.5K
10:37 2,748.00 2,749.00 2,748.00 2,749.00 0.2K
10:38 2,749.00 2,750.00 2,749.00 2,750.00 1.3K
10:39 2,751.85 2,751.85 2,751.85 2,751.85 1.0K
10:40 2,750.99 2,752.00 2,750.99 2,752.00 0.1K
10:41 2,750.00 2,750.00 2,750.00 2,750.00 0.0K
10:42 2,750.00 2,750.00 2,748.00 2,748.00 1.6K
10:43 2,749.54 2,749.54 2,747.09 2,748.00 1.8K
10:44 2,745.00 2,745.00 2,742.00 2,742.50 3.6K
10:45 2,740.00 2,741.00 2,740.00 2,741.00 10.1K
10:46 2,742.00 2,742.00 2,740.00 2,740.00 1.1K
10:47 2,742.00 2,742.00 2,741.00 2,742.00 1.5K
10:48 2,741.10 2,746.00 2,741.10 2,746.00 3.5K
10:49 2,753.00 2,754.00 2,752.00 2,754.00 2.4K
10:50 2,758.00 2,760.00 2,754.00 2,760.00 5.0K
10:51 2,757.00 2,758.00 2,755.00 2,757.00 5.6K
10:52 2,758.00 2,761.00 2,756.00 2,760.00 8.4K
10:53 2,758.00 2,765.00 2,758.00 2,762.00 9.1K
10:54 2,764.00 2,766.00 2,762.00 2,766.00 4.5K
10:55 2,765.00 2,768.00 2,761.00 2,768.00 9.8K
10:56 2,769.00 2,769.00 2,766.50 2,768.00 7.9K
10:57 2,767.00 2,768.00 2,764.00 2,767.00 7.0K
10:58 2,766.50 2,768.00 2,765.00 2,767.00 3.4K
10:59 2,766.00 2,768.00 2,765.00 2,766.00 8.8K
11:00 2,767.00 2,767.00 2,763.00 2,764.20 4.1K
11:01 2,762.00 2,768.00 2,762.00 2,768.00 2.2K
11:02 2,768.00 2,768.00 2,768.00 2,768.00 0.3K
11:03 2,766.00 2,766.00 2,763.00 2,763.00 2.8K
11:05 2,759.00 2,759.00 2,755.00 2,755.00 0.7K
11:06 2,754.00 2,756.73 2,753.00 2,753.00 0.4K
11:07 2,753.00 2,753.00 2,753.00 2,753.00 0.4K
11:08 2,752.00 2,756.00 2,752.00 2,756.00 1.5K
11:09 2,752.00 2,755.00 2,752.00 2,755.00 0.7K
11:10 2,754.00 2,756.00 2,753.00 2,753.30 1.6K
11:11 2,754.00 2,754.00 2,754.00 2,754.00 0.1K
11:12 2,758.00 2,758.00 2,758.00 2,758.00 0.4K
11:14 2,755.15 2,755.73 2,755.15 2,755.73 0.3K
11:15 2,756.00 2,760.00 2,756.00 2,759.50 1.9K
11:16 2,759.00 2,760.00 2,756.50 2,760.00 0.9K
11:17 2,761.00 2,761.00 2,759.00 2,759.51 0.2K
11:18 2,760.05 2,760.05 2,758.00 2,758.00 1.3K
11:19 2,758.94 2,765.00 2,758.94 2,765.00 3.1K
11:20 2,767.00 2,770.50 2,767.00 2,770.00 1.1K
11:21 2,772.00 2,773.00 2,770.00 2,770.00 5.2K
11:22 2,768.00 2,770.00 2,768.00 2,768.00 0.7K
11:23 2,767.73 2,769.00 2,767.10 2,769.00 0.7K
11:24 2,770.00 2,776.00 2,770.00 2,776.00 1.4K
11:25 2,776.00 2,782.00 2,776.00 2,782.00 0.8K
11:26 2,782.00 2,784.00 2,781.14 2,784.00 0.9K
11:27 2,784.00 2,786.00 2,784.00 2,786.00 0.2K
11:28 2,786.00 2,786.00 2,783.19 2,783.19 0.3K
11:29 2,781.00 2,781.00 2,781.00 2,781.00 0.1K
11:30 2,776.00 2,776.00 2,773.00 2,773.00 0.9K
11:31 2,771.00 2,775.00 2,769.00 2,769.00 4.0K
11:32 2,770.00 2,774.00 2,770.00 2,773.00 2.7K
11:33 2,774.00 2,775.00 2,771.00 2,775.00 1.9K
11:34 2,778.00 2,778.00 2,777.86 2,777.86 0.8K
11:35 2,777.00 2,781.50 2,777.00 2,781.50 0.5K
11:36 2,782.00 2,784.00 2,781.00 2,784.00 0.1K
11:37 2,784.24 2,785.00 2,783.00 2,783.00 0.3K
11:38 2,784.00 2,784.00 2,784.00 2,784.00 2.5K
11:39 2,782.00 2,782.00 2,782.00 2,782.00 0.1K
11:40 2,781.00 2,783.00 2,781.00 2,783.00 0.9K
11:41 2,784.00 2,784.00 2,782.25 2,782.25 0.1K
11:42 2,784.00 2,784.00 2,782.00 2,782.00 0.0K
11:43 2,782.21 2,782.21 2,782.21 2,782.21 0.2K
11:44 2,784.00 2,784.00 2,784.00 2,784.00 0.0K
11:45 2,780.00 2,780.00 2,780.00 2,780.00 8.5K
11:46 2,780.26 2,780.26 2,780.26 2,780.26 0.1K
11:47 2,781.00 2,781.00 2,779.00 2,779.00 1.5K
11:48 2,778.60 2,778.60 2,778.00 2,778.00 1.7K
11:49 2,777.00 2,778.00 2,771.00 2,771.00 0.4K
11:51 2,770.00 2,770.00 2,766.00 2,767.00 0.4K
11:52 2,767.14 2,767.14 2,765.00 2,766.00 0.6K
11:53 2,764.50 2,766.00 2,764.50 2,764.50 0.7K
11:54 2,762.00 2,762.00 2,762.00 2,762.00 0.0K
11:55 2,765.00 2,765.00 2,765.00 2,765.00 0.0K
11:56 2,758.00 2,758.00 2,758.00 2,758.00 0.5K
11:57 2,758.00 2,758.00 2,754.00 2,754.00 0.5K
11:58 2,756.00 2,758.00 2,755.00 2,758.00 0.8K
11:59 2,758.00 2,758.00 2,758.00 2,758.00 0.4K
12:00 2,759.00 2,759.00 2,758.50 2,758.50 1.5K
12:02 2,759.00 2,759.00 2,757.00 2,757.00 1.7K
12:03 2,759.00 2,759.00 2,759.00 2,759.00 0.1K
12:05 2,763.00 2,763.00 2,763.00 2,763.00 0.3K
12:06 2,761.00 2,761.00 2,759.00 2,759.00 0.3K
12:07 2,762.00 2,762.00 2,760.00 2,760.00 0.3K
12:08 2,762.00 2,768.00 2,762.00 2,768.00 0.7K
12:10 2,770.00 2,771.00 2,770.00 2,770.00 1.0K
12:11 2,770.71 2,770.71 2,770.71 2,770.71 0.0K
12:12 2,772.00 2,772.00 2,770.63 2,770.63 0.4K
12:13 2,776.00 2,776.00 2,773.00 2,773.00 1.5K
12:14 2,771.00 2,771.00 2,771.00 2,771.00 0.1K
12:15 2,766.00 2,769.00 2,766.00 2,769.00 0.7K
12:16 2,768.00 2,768.00 2,768.00 2,768.00 0.2K
12:17 2,770.00 2,771.00 2,770.00 2,771.00 0.2K
12:18 2,773.00 2,780.00 2,773.00 2,780.00 1.8K
12:19 2,780.00 2,780.00 2,776.00 2,776.00 0.0K
12:20 2,778.00 2,779.00 2,776.23 2,779.00 0.9K
12:21 2,777.00 2,777.00 2,777.00 2,777.00 0.7K
12:25 2,770.00 2,770.00 2,766.00 2,767.70 0.3K
12:27 2,771.00 2,774.00 2,771.00 2,774.00 0.2K
12:28 2,775.00 2,776.00 2,775.00 2,776.00 0.9K
12:29 2,775.00 2,775.00 2,775.00 2,775.00 0.1K
12:30 2,773.00 2,775.00 2,773.00 2,775.00 0.0K
12:31 2,774.00 2,774.00 2,774.00 2,774.00 0.0K
12:32 2,771.00 2,773.00 2,771.00 2,773.00 1.7K
12:33 2,775.00 2,775.00 2,770.00 2,770.00 0.3K
12:34 2,771.00 2,774.00 2,771.00 2,774.00 0.0K
12:35 2,774.00 2,774.00 2,771.00 2,771.00 0.0K
12:36 2,771.00 2,771.00 2,769.00 2,769.00 0.5K
12:37 2,768.00 2,769.00 2,768.00 2,769.00 1.2K
12:38 2,771.00 2,772.00 2,770.50 2,771.00 1.3K
12:39 2,770.72 2,770.72 2,770.72 2,770.72 0.1K
12:40 2,772.00 2,772.00 2,772.00 2,772.00 0.0K
12:41 2,772.00 2,774.00 2,772.00 2,774.00 0.2K
12:42 2,771.79 2,771.79 2,771.79 2,771.79 0.1K
12:43 2,771.00 2,773.00 2,771.00 2,773.00 1.1K
12:44 2,768.00 2,768.00 2,768.00 2,768.00 0.4K
12:45 2,769.00 2,771.00 2,769.00 2,771.00 0.1K
12:46 2,771.00 2,771.00 2,770.00 2,770.00 0.3K
12:47 2,771.00 2,773.00 2,771.00 2,773.00 0.3K
12:48 2,772.67 2,772.67 2,772.67 2,772.67 0.0K
12:50 2,773.00 2,773.00 2,769.00 2,770.35 0.3K
12:51 2,769.00 2,769.89 2,769.00 2,769.89 1.8K
12:52 2,768.00 2,769.00 2,766.00 2,766.00 1.0K
12:53 2,765.00 2,766.00 2,765.00 2,766.00 0.1K
12:54 2,765.00 2,765.00 2,763.00 2,763.00 0.1K
12:56 2,766.00 2,766.00 2,766.00 2,766.00 0.1K
12:57 2,765.58 2,765.58 2,765.58 2,765.58 0.2K
12:58 2,764.00 2,764.00 2,764.00 2,764.00 0.3K
12:59 2,763.00 2,765.00 2,763.00 2,765.00 0.4K
13:00 2,765.00 2,769.00 2,765.00 2,767.00 0.8K
13:01 2,766.22 2,766.22 2,766.14 2,766.14 0.5K
13:02 2,767.29 2,767.50 2,766.80 2,766.80 1.9K
13:04 2,769.00 2,769.00 2,769.00 2,769.00 0.0K
13:05 2,769.00 2,769.00 2,769.00 2,769.00 0.1K
13:06 2,771.00 2,774.00 2,771.00 2,774.00 0.2K
13:08 2,772.74 2,772.74 2,769.00 2,769.00 1.6K
13:09 2,769.00 2,769.00 2,766.00 2,767.00 7.9K
13:10 2,766.00 2,766.00 2,764.00 2,764.00 0.7K
13:11 2,764.00 2,764.00 2,764.00 2,764.00 0.3K
13:12 2,759.00 2,759.00 2,759.00 2,759.00 0.5K
13:13 2,760.00 2,762.00 2,718.00 2,718.00 2.9K
13:14 2,763.00 2,763.00 2,762.00 2,763.00 0.5K
13:15 2,762.00 2,762.00 2,762.00 2,762.00 0.1K
13:16 2,718.00 2,762.00 2,718.00 2,762.00 3.1K
13:17 2,762.00 2,766.00 2,762.00 2,764.00 1.0K
13:18 2,765.59 2,765.59 2,765.00 2,765.00 0.3K
13:19 2,765.00 2,765.00 2,765.00 2,765.00 0.1K
13:20 2,764.00 2,764.00 2,764.00 2,764.00 0.2K
13:21 2,765.04 2,765.04 2,765.04 2,765.04 0.1K
13:22 2,764.68 2,764.68 2,764.68 2,764.68 0.0K
13:23 2,764.00 2,765.00 2,764.00 2,764.00 0.7K
13:25 2,765.00 2,765.00 2,763.00 2,763.00 0.0K
13:26 2,760.00 2,760.00 2,760.00 2,760.00 0.5K
13:28 2,760.00 2,760.00 2,760.00 2,760.00 0.4K
13:29 2,760.00 2,763.00 2,759.00 2,763.00 0.5K
13:30 2,760.00 2,761.00 2,760.00 2,761.00 0.6K
13:34 2,760.00 2,760.00 2,757.00 2,758.00 1.8K
13:35 2,756.00 2,763.00 2,756.00 2,763.00 4.5K
13:36 2,764.00 2,766.00 2,764.00 2,766.00 0.4K
13:37 2,768.00 2,768.00 2,767.00 2,768.00 1.2K
13:38 2,768.00 2,768.00 2,767.00 2,767.00 0.1K
13:40 2,767.00 2,767.00 2,767.00 2,767.00 0.0K
13:42 2,767.00 2,767.00 2,767.00 2,767.00 0.3K
13:43 2,769.00 2,771.00 2,766.00 2,771.00 1.4K
13:45 2,771.44 2,771.44 2,771.44 2,771.44 0.0K
13:46 2,773.00 2,774.00 2,773.00 2,774.00 0.3K
13:47 2,774.00 2,774.00 2,773.10 2,773.10 0.6K
13:48 2,775.00 2,776.00 2,775.00 2,776.00 0.0K
13:49 2,775.34 2,775.34 2,775.34 2,775.34 0.1K
13:50 2,770.00 2,770.00 2,770.00 2,770.00 0.3K
13:51 2,771.00 2,776.00 2,771.00 2,776.00 7.0K
13:52 2,777.00 2,777.00 2,777.00 2,777.00 0.7K
13:53 2,779.00 2,779.00 2,777.11 2,778.00 2.5K
13:54 2,773.00 2,773.00 2,773.00 2,773.00 1.4K
13:55 2,774.00 2,774.00 2,773.00 2,773.00 0.4K
13:56 2,773.00 2,773.00 2,773.00 2,773.00 0.5K
13:57 2,779.00 2,779.00 2,775.00 2,775.00 1.3K
14:00 2,773.00 2,773.00 2,772.00 2,772.00 0.7K
14:01 2,772.50 2,772.50 2,771.00 2,771.00 0.9K
14:02 2,771.00 2,773.00 2,771.00 2,773.00 0.1K
14:03 2,774.00 2,774.00 2,773.00 2,773.00 0.9K
14:04 2,773.00 2,775.00 2,773.00 2,775.00 0.9K
14:05 2,774.00 2,774.00 2,774.00 2,774.00 0.0K
14:06 2,771.00 2,772.00 2,771.00 2,772.00 0.1K
14:07 2,770.00 2,775.00 2,769.00 2,775.00 17.1K
14:08 2,775.00 2,778.00 2,775.00 2,775.00 6.0K
14:09 2,775.00 2,775.00 2,775.00 2,775.00 0.3K
14:10 2,775.25 2,776.00 2,775.25 2,776.00 0.2K
14:11 2,773.00 2,773.00 2,773.00 2,773.00 0.3K
14:12 2,772.00 2,772.00 2,772.00 2,772.00 0.8K
14:13 2,774.00 2,774.00 2,774.00 2,774.00 0.0K
14:15 2,772.00 2,773.00 2,772.00 2,773.00 0.2K
14:16 2,771.00 2,771.00 2,771.00 2,771.00 0.0K
14:17 2,772.00 2,772.00 2,772.00 2,772.00 0.2K
14:19 2,768.00 2,768.00 2,768.00 2,768.00 1.4K
14:20 2,775.00 2,775.00 2,775.00 2,775.00 8.0K
14:21 2,776.00 2,776.00 2,776.00 2,776.00 0.4K
14:22 2,773.00 2,773.00 2,772.90 2,772.90 1.1K
14:23 2,771.00 2,771.00 2,771.00 2,771.00 0.4K
14:24 2,775.00 2,775.00 2,775.00 2,775.00 2.5K
14:25 2,775.00 2,778.00 2,775.00 2,777.00 3.0K
14:26 2,776.00 2,776.00 2,776.00 2,776.00 0.1K
14:27 2,775.00 2,775.00 2,775.00 2,775.00 0.0K
14:28 2,773.00 2,773.00 2,772.00 2,772.00 0.2K
14:29 2,774.00 2,774.00 2,773.00 2,773.00 1.5K
14:30 2,772.00 2,775.00 2,772.00 2,775.00 0.7K
14:31 2,773.00 2,775.00 2,770.00 2,775.00 17.7K
14:32 2,775.00 2,775.00 2,775.00 2,775.00 16.9K
14:33 2,775.00 2,775.00 2,775.00 2,775.00 10.5K
14:34 2,773.00 2,773.00 2,767.00 2,767.00 1.7K
14:35 2,763.00 2,763.00 2,760.00 2,761.00 2.4K
14:36 2,761.00 2,761.00 2,756.00 2,757.00 1.7K
14:37 2,756.00 2,757.00 2,756.00 2,757.00 1.1K
14:38 2,756.00 2,757.00 2,756.00 2,757.00 0.4K
14:39 2,757.00 2,757.00 2,755.00 2,755.00 0.5K
14:40 2,754.00 2,756.00 2,751.00 2,754.00 1.3K
14:41 2,752.00 2,754.00 2,752.00 2,752.00 1.1K
14:42 2,752.00 2,752.00 2,752.00 2,752.00 0.1K
14:43 2,753.00 2,758.00 2,753.00 2,756.00 5.0K
14:44 2,755.00 2,757.00 2,755.00 2,755.00 2.2K
14:45 2,756.00 2,760.00 2,756.00 2,760.00 1.6K
14:46 2,759.00 2,759.00 2,759.00 2,759.00 0.2K
14:48 2,760.00 2,760.00 2,757.00 2,757.00 1.1K
14:49 2,753.00 2,753.00 2,753.00 2,753.00 0.3K
14:50 2,754.00 2,754.00 2,752.00 2,752.00 1.2K
14:51 2,752.89 2,756.00 2,752.89 2,755.00 1.1K
14:52 2,757.00 2,757.00 2,756.00 2,756.00 0.5K
14:53 2,757.00 2,757.00 2,757.00 2,757.00 0.0K
14:54 2,756.00 2,758.00 2,756.00 2,758.00 0.3K
14:55 2,756.00 2,757.00 2,755.00 2,757.00 0.3K
14:56 2,754.00 2,756.00 2,753.34 2,756.00 7.5K
14:58 2,754.00 2,754.00 2,751.00 2,751.00 0.9K
14:59 2,748.00 2,750.00 2,747.00 2,750.00 0.4K
15:00 2,750.14 2,750.14 2,749.60 2,749.60 0.2K
15:01 2,749.00 2,749.23 2,748.57 2,749.23 1.4K
15:02 2,748.00 2,748.00 2,747.00 2,748.00 0.9K
15:03 2,748.31 2,749.00 2,748.31 2,749.00 0.5K
15:04 2,747.00 2,750.00 2,747.00 2,750.00 0.0K
15:05 2,749.00 2,750.00 2,749.00 2,750.00 0.1K
15:06 2,750.00 2,752.00 2,750.00 2,752.00 0.4K
15:07 2,753.00 2,753.00 2,753.00 2,753.00 0.0K
15:08 2,750.00 2,750.00 2,750.00 2,750.00 1.4K
15:09 2,751.00 2,751.00 2,751.00 2,751.00 0.2K
15:10 2,747.00 2,747.83 2,747.00 2,747.00 1.2K
15:11 2,745.00 2,746.34 2,744.00 2,744.00 0.1K
15:12 2,745.00 2,746.00 2,744.00 2,746.00 0.4K
15:13 2,746.00 2,746.00 2,746.00 2,746.00 0.1K
15:14 2,745.00 2,745.00 2,744.00 2,744.00 2.0K
15:15 2,744.00 2,746.00 2,744.00 2,746.00 0.1K
15:16 2,741.00 2,743.00 2,741.00 2,742.00 1.9K
15:17 2,743.00 2,743.00 2,740.00 2,740.00 0.7K
15:18 2,739.00 2,739.00 2,739.00 2,739.00 0.0K
15:19 2,739.56 2,739.56 2,738.00 2,739.00 0.4K
15:20 2,740.00 2,741.00 2,740.00 2,741.00 0.2K
15:21 2,738.00 2,740.00 2,736.16 2,737.64 2.0K
15:22 2,740.00 2,740.00 2,740.00 2,740.00 0.0K
15:23 2,737.00 2,737.00 2,734.00 2,734.00 0.3K
15:24 2,734.00 2,734.00 2,734.00 2,734.00 0.5K
15:25 2,734.00 2,735.00 2,734.00 2,734.00 0.1K
15:26 2,735.00 2,735.00 2,730.00 2,730.50 0.6K
15:27 2,730.00 2,730.00 2,730.00 2,730.00 0.4K
15:28 2,730.00 2,730.00 2,728.00 2,728.84 2.1K
15:29 2,728.00 2,728.06 2,728.00 2,728.06 0.2K
15:30 2,728.00 2,731.00 2,728.00 2,731.00 3.1K
15:31 2,731.00 2,732.00 2,731.00 2,732.00 0.4K
15:32 2,733.00 2,734.00 2,733.00 2,734.00 0.3K
15:33 2,734.00 2,736.00 2,734.00 2,734.00 0.6K
15:34 2,732.00 2,732.00 2,732.00 2,732.00 0.2K
15:35 2,734.00 2,739.00 2,734.00 2,739.00 1.6K
15:36 2,742.00 2,744.00 2,742.00 2,744.00 10.3K
15:37 2,745.00 2,746.00 2,745.00 2,746.00 0.4K
15:38 2,747.00 2,747.00 2,747.00 2,747.00 0.0K
15:40 2,748.00 2,748.00 2,748.00 2,748.00 0.0K
15:41 2,748.00 2,748.00 2,746.41 2,746.41 0.2K
15:42 2,749.00 2,749.00 2,749.00 2,749.00 0.5K
15:43 2,748.58 2,749.00 2,748.00 2,748.00 1.2K
15:44 2,747.41 2,748.00 2,747.00 2,747.00 16.2K
15:45 2,746.00 2,749.00 2,746.00 2,749.00 0.5K
15:46 2,750.00 2,751.00 2,748.00 2,748.00 0.7K
15:47 2,748.00 2,748.00 2,745.00 2,745.00 0.4K
15:48 2,750.00 2,750.00 2,749.00 2,749.00 0.2K
15:49 2,748.00 2,748.00 2,748.00 2,748.00 0.5K
15:50 2,747.00 2,747.00 2,747.00 2,747.00 0.0K
15:51 2,748.00 2,748.00 2,748.00 2,748.00 0.2K
15:52 2,749.00 2,752.00 2,749.00 2,750.00 2.2K
15:53 2,750.00 2,750.00 2,749.00 2,749.00 1.4K
15:54 2,746.00 2,746.00 2,740.50 2,740.50 2.0K
15:55 2,740.00 2,740.00 2,739.00 2,739.00 0.2K
15:56 2,741.00 2,741.00 2,741.00 2,741.00 0.9K
15:57 2,738.00 2,738.00 2,736.00 2,736.00 0.6K
15:58 2,736.00 2,736.00 2,736.00 2,736.00 0.2K
15:59 2,734.00 2,734.00 2,734.00 2,734.00 0.2K
16:00 2,734.00 2,734.00 2,730.00 2,730.00 0.0K
16:01 2,731.00 2,732.34 2,731.00 2,732.00 0.4K
16:02 2,732.00 2,734.00 2,732.00 2,734.00 1.2K
16:03 2,734.00 2,734.00 2,734.00 2,734.00 0.2K
16:04 2,732.00 2,732.00 2,726.00 2,726.00 2.0K
16:05 2,726.00 2,726.00 2,718.00 2,721.00 12.0K
16:06 2,721.00 2,721.00 2,721.00 2,721.00 1.8K
16:07 2,719.00 2,720.00 2,716.00 2,716.00 1.7K
16:08 2,717.00 2,717.00 2,716.00 2,716.00 0.1K
16:09 2,716.00 2,716.00 2,712.00 2,712.00 1.7K
16:10 2,709.00 2,709.00 2,709.00 2,709.00 0.2K
16:11 2,706.10 2,709.00 2,706.00 2,709.00 4.1K
16:12 2,706.00 2,706.00 2,705.50 2,706.00 0.7K
16:13 2,706.00 2,707.13 2,705.15 2,707.13 1.5K
16:14 2,706.00 2,706.00 2,706.00 2,706.00 0.1K
16:15 2,706.00 2,711.00 2,706.00 2,709.00 3.8K
16:16 2,706.14 2,708.00 2,705.26 2,706.00 1.5K
16:17 2,704.00 2,704.00 2,704.00 2,704.00 0.6K
16:18 2,706.00 2,712.00 2,706.00 2,712.00 4.1K
16:19 2,709.00 2,709.00 2,709.00 2,709.00 0.2K
16:20 2,706.00 2,706.00 2,706.00 2,706.00 0.1K
16:21 2,706.00 2,706.00 2,705.00 2,705.00 0.3K
16:22 2,705.66 2,711.00 2,705.66 2,711.00 2.7K
16:23 2,713.00 2,713.00 2,711.00 2,712.00 3.9K
16:24 2,712.00 2,712.00 2,709.10 2,709.10 0.6K
16:25 2,712.00 2,712.00 2,711.00 2,711.00 1.9K
16:26 2,710.00 2,712.00 2,710.00 2,710.00 0.2K
16:27 2,711.00 2,717.00 2,711.00 2,715.00 4.7K
16:28 2,715.00 2,715.00 2,711.00 2,711.00 1.2K
16:29 2,710.00 2,711.00 2,708.00 2,708.00 3.0K
16:35 2,711.00 2,711.00 2,711.00 2,711.00 844.5K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음