DCC plc (DCC)

DCC
🏛️ 영국 →
4,816.00
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
08:00 4,938.00 4,938.60 4,932.00 4,937.32 3.6K
08:01 4,926.00 4,930.82 4,891.78 4,895.32 1.8K
08:02 4,906.00 4,906.00 4,872.00 4,872.00 4.6K
08:03 4,858.00 4,860.00 4,838.00 4,860.00 4.1K
08:04 4,868.00 4,874.00 4,854.00 4,862.00 1.7K
08:05 4,848.00 4,848.00 4,822.00 4,828.54 4.4K
08:06 4,826.00 4,862.00 4,826.00 4,862.00 2.8K
08:07 4,880.00 4,886.00 4,876.00 4,876.00 1.8K
08:08 4,884.00 4,892.00 4,872.00 4,892.00 5.9K
08:09 4,894.00 4,902.00 4,892.00 4,898.00 1.4K
08:10 4,900.00 4,906.00 4,886.00 4,900.30 4.2K
08:11 4,900.00 4,900.00 4,900.00 4,900.00 0.2K
08:12 4,896.00 4,896.00 4,892.00 4,892.00 0.2K
08:13 4,896.00 4,900.00 4,895.78 4,896.75 0.3K
08:14 4,900.00 4,914.00 4,900.00 4,912.00 1.6K
08:15 4,908.00 4,918.00 4,908.00 4,918.00 1.1K
08:16 4,915.24 4,922.00 4,915.24 4,921.44 2.7K
08:17 4,922.00 4,928.00 4,922.00 4,924.00 0.4K
08:18 4,918.00 4,918.00 4,918.00 4,918.00 0.0K
08:19 4,910.00 4,920.00 4,910.00 4,920.00 0.7K
08:20 4,924.00 4,926.00 4,922.00 4,922.00 0.8K
08:21 4,918.00 4,920.00 4,904.00 4,912.00 2.7K
08:22 4,908.00 4,909.15 4,908.00 4,908.00 0.4K
08:23 4,903.15 4,904.00 4,894.00 4,894.00 0.7K
08:24 4,888.00 4,897.80 4,888.00 4,897.80 0.2K
08:25 4,890.00 4,902.00 4,890.00 4,898.00 1.7K
08:26 4,902.00 4,907.80 4,902.00 4,907.80 0.6K
08:27 4,910.00 4,925.90 4,908.00 4,924.00 1.6K
08:28 4,924.00 4,924.00 4,918.00 4,922.00 0.5K
08:29 4,920.00 4,921.34 4,920.00 4,921.30 0.1K
08:30 4,916.00 4,924.00 4,916.00 4,922.00 0.3K
08:31 4,921.00 4,924.00 4,920.00 4,924.00 0.5K
08:32 4,928.00 4,932.00 4,928.00 4,932.00 0.2K
08:34 4,826.00 4,930.00 4,826.00 4,926.00 0.6K
08:35 4,924.00 4,924.00 4,922.00 4,922.00 0.7K
08:36 4,924.00 4,926.00 4,922.00 4,926.00 1.0K
08:37 4,928.00 4,928.00 4,928.00 4,928.00 0.4K
08:38 4,923.91 4,928.00 4,923.91 4,928.00 0.2K
08:39 4,932.00 4,932.00 4,932.00 4,932.00 0.3K
08:40 4,926.00 4,930.00 4,922.00 4,930.00 3.1K
08:41 4,926.00 4,930.00 4,925.00 4,930.00 3.4K
08:42 4,922.00 4,922.00 4,922.00 4,922.00 0.2K
08:43 4,920.00 4,927.07 4,920.00 4,922.00 1.3K
08:45 4,918.00 4,918.00 4,902.00 4,905.00 7.2K
08:46 4,914.73 4,914.73 4,914.73 4,914.73 12.0K
08:48 4,892.00 4,896.00 4,884.00 4,896.00 1.0K
08:49 4,902.00 4,902.00 4,902.00 4,902.00 0.1K
08:50 4,906.00 4,908.00 4,902.00 4,908.00 0.9K
08:51 4,909.24 4,914.00 4,909.24 4,914.00 0.5K
08:52 4,910.00 4,912.00 4,910.00 4,912.00 0.1K
08:54 4,912.00 4,912.00 4,912.00 4,912.00 0.2K
08:55 4,908.00 4,910.00 4,908.00 4,910.00 0.4K
08:56 4,910.00 4,910.00 4,905.00 4,907.28 0.8K
08:58 4,908.00 4,908.00 4,904.00 4,904.04 0.7K
08:59 4,906.00 4,906.00 4,900.00 4,900.00 0.3K
09:00 4,898.00 4,903.56 4,896.00 4,902.00 0.6K
09:01 4,909.34 4,910.00 4,909.34 4,910.00 0.5K
09:02 4,910.00 4,910.00 4,910.00 4,910.00 0.1K
09:03 4,908.00 4,912.00 4,908.00 4,912.00 0.1K
09:04 4,906.00 4,912.00 4,906.00 4,912.00 0.6K
09:05 4,917.07 4,920.00 4,917.07 4,920.00 0.1K
09:06 4,916.00 4,920.00 4,916.00 4,920.00 0.4K
09:07 4,926.00 4,928.00 4,926.00 4,928.00 0.2K
09:10 4,930.00 4,930.00 4,930.00 4,930.00 0.4K
09:11 4,934.00 4,934.00 4,934.00 4,934.00 0.0K
09:12 4,935.56 4,935.56 4,935.56 4,935.56 0.2K
09:13 4,936.00 4,936.00 4,936.00 4,936.00 0.1K
09:14 4,942.00 4,942.00 4,942.00 4,942.00 0.4K
09:15 4,941.34 4,941.34 4,941.34 4,941.34 0.0K
09:16 4,940.88 4,940.88 4,940.88 4,940.88 0.1K
09:17 4,942.00 4,946.00 4,942.00 4,946.00 0.3K
09:18 4,948.00 4,948.00 4,948.00 4,948.00 0.0K
09:19 4,946.00 4,954.00 4,946.00 4,954.00 0.5K
09:20 4,958.00 4,958.00 4,946.00 4,950.00 1.1K
09:21 4,956.00 4,959.34 4,956.00 4,959.34 0.4K
09:22 4,954.00 4,954.00 4,950.00 4,950.00 0.3K
09:24 4,956.00 4,956.53 4,956.00 4,956.53 0.1K
09:25 4,957.34 4,960.00 4,957.34 4,960.00 0.5K
09:26 4,958.00 4,958.00 4,958.00 4,958.00 0.2K
09:28 4,956.25 4,956.25 4,956.25 4,956.25 0.2K
09:29 4,956.00 4,956.00 4,954.00 4,954.00 0.2K
09:30 4,954.21 4,954.21 4,954.21 4,954.21 0.2K
09:31 4,948.00 4,950.00 4,948.00 4,950.00 0.4K
09:33 4,948.00 4,948.00 4,948.00 4,948.00 0.0K
09:34 4,950.00 4,950.00 4,950.00 4,950.00 0.5K
09:35 4,948.00 4,948.80 4,948.00 4,948.80 0.2K
09:36 4,950.00 4,950.00 4,948.00 4,948.00 0.7K
09:37 4,946.00 4,950.00 4,946.00 4,950.00 0.4K
09:38 4,952.00 4,953.34 4,952.00 4,953.34 0.1K
09:39 4,948.00 4,948.00 4,947.56 4,947.56 0.3K
09:40 4,950.00 4,960.00 4,950.00 4,960.00 0.8K
09:41 4,956.00 4,966.00 4,956.00 4,962.00 0.5K
09:42 4,960.00 4,968.00 4,958.00 4,958.00 3.1K
09:43 4,956.00 4,957.34 4,956.00 4,957.34 0.1K
09:44 4,948.00 4,948.00 4,946.00 4,948.00 1.3K
09:45 4,946.00 4,952.00 4,946.00 4,952.00 0.4K
09:46 4,944.00 4,944.00 4,940.00 4,940.00 0.3K
09:48 4,932.00 4,932.00 4,918.00 4,918.00 2.1K
09:49 4,918.00 4,918.00 4,912.00 4,918.00 1.2K
09:51 4,918.00 4,918.00 4,918.00 4,918.00 0.1K
09:52 4,918.67 4,918.67 4,918.00 4,918.00 0.1K
09:53 4,917.56 4,922.00 4,917.56 4,922.00 0.4K
09:55 4,918.00 4,920.00 4,914.00 4,914.00 3.9K
09:56 4,914.00 4,916.00 4,914.00 4,916.00 0.3K
09:57 4,916.00 4,918.00 4,916.00 4,918.00 0.1K
09:58 4,918.00 4,918.00 4,912.00 4,914.00 2.9K
09:59 4,916.00 4,916.00 4,916.00 4,916.00 0.2K
10:00 4,916.00 4,916.00 4,912.00 4,915.77 0.3K
10:01 4,912.71 4,912.71 4,912.71 4,912.71 0.0K
10:02 4,910.00 4,912.00 4,910.00 4,912.00 0.3K
10:03 4,914.00 4,914.00 4,914.00 4,914.00 0.1K
10:04 4,917.43 4,920.00 4,916.00 4,920.00 1.3K
10:05 4,922.00 4,922.00 4,922.00 4,922.00 0.1K
10:06 4,926.00 4,928.00 4,926.00 4,928.00 0.0K
10:07 4,926.00 4,928.00 4,926.00 4,928.00 0.1K
10:09 4,932.00 4,934.00 4,932.00 4,934.00 0.2K
10:10 4,930.00 4,930.00 4,928.00 4,928.00 0.1K
10:11 4,928.00 4,930.00 4,926.00 4,926.00 0.4K
10:12 4,928.00 4,930.00 4,928.00 4,930.00 0.1K
10:13 4,934.00 4,934.00 4,934.00 4,934.00 0.0K
10:14 4,940.00 4,940.00 4,940.00 4,940.00 0.2K
10:15 4,940.00 4,940.00 4,940.00 4,940.00 0.1K
10:16 4,932.00 4,932.00 4,932.00 4,932.00 0.3K
10:17 4,930.70 4,930.70 4,930.70 4,930.70 0.1K
10:18 4,932.00 4,932.00 4,922.00 4,922.00 0.1K
10:19 4,924.00 4,924.00 4,924.00 4,924.00 0.1K
10:20 4,922.00 4,922.00 4,914.00 4,914.00 0.3K
10:21 4,906.00 4,906.00 4,906.00 4,906.00 1.0K
10:22 4,899.56 4,914.00 4,892.00 4,914.00 4.7K
10:24 4,922.00 4,922.00 4,922.00 4,922.00 0.1K
10:25 4,920.00 4,920.00 4,918.00 4,918.00 0.5K
10:26 4,914.00 4,914.00 4,914.00 4,914.00 0.2K
10:27 4,914.00 4,914.00 4,908.00 4,910.00 1.2K
10:30 4,908.00 4,910.00 4,908.00 4,910.00 1.0K
10:31 4,912.00 4,912.00 4,912.00 4,912.00 0.2K
10:32 4,914.00 4,920.00 4,914.00 4,919.41 4.4K
10:33 4,920.00 4,922.00 4,920.00 4,922.00 0.2K
10:34 4,929.87 4,929.87 4,929.87 4,929.87 0.1K
10:35 4,930.00 4,932.00 4,930.00 4,932.00 0.5K
10:37 4,932.00 4,938.00 4,930.00 4,938.00 0.3K
10:38 4,934.00 4,934.00 4,934.00 4,934.00 0.1K
10:39 4,924.00 4,924.00 4,920.00 4,920.00 0.8K
10:40 4,922.00 4,924.00 4,920.00 4,920.00 0.8K
10:42 4,920.00 4,920.00 4,920.00 4,920.00 0.1K
10:43 4,920.00 4,920.00 4,918.00 4,918.00 0.5K
10:45 4,914.00 4,914.00 4,912.52 4,912.50 0.5K
10:46 4,914.00 4,914.00 4,912.00 4,914.00 0.4K
10:47 4,916.00 4,916.00 4,916.00 4,916.00 0.2K
10:48 4,918.00 4,918.00 4,918.00 4,918.00 0.2K
10:49 4,914.00 4,914.00 4,914.00 4,914.00 0.1K
10:50 4,916.00 4,916.00 4,916.00 4,916.00 0.1K
10:55 4,914.00 4,914.00 4,908.00 4,910.00 8.8K
10:56 4,910.00 4,910.00 4,910.00 4,910.00 0.3K
10:57 4,910.00 4,910.00 4,906.00 4,909.78 10.6K
10:58 4,912.00 4,912.00 4,912.00 4,912.00 4.4K
10:59 4,913.50 4,914.00 4,910.00 4,914.00 3.6K
11:00 4,912.00 4,912.00 4,912.00 4,912.00 0.2K
11:01 4,910.00 4,910.00 4,910.00 4,910.00 0.0K
11:02 4,908.00 4,908.00 4,908.00 4,908.00 0.0K
11:03 4,906.00 4,908.00 4,906.00 4,908.00 0.6K
11:04 4,892.00 4,892.00 4,884.00 4,884.00 10.8K
11:05 4,886.00 4,890.00 4,884.00 4,888.07 2.6K
11:06 4,886.00 4,888.00 4,878.00 4,880.00 11.2K
11:07 4,884.00 4,898.00 4,884.00 4,886.00 4.2K
11:08 4,884.00 4,886.00 4,880.00 4,886.00 33.9K
11:09 4,886.00 4,886.00 4,860.00 4,864.00 5.2K
11:10 4,864.84 4,868.00 4,864.84 4,868.00 1.2K
11:11 4,864.00 4,866.00 4,864.00 4,864.00 4.0K
11:12 4,852.00 4,854.00 4,850.00 4,850.00 2.1K
11:13 4,846.00 4,846.00 4,846.00 4,846.00 2.9K
11:14 4,846.00 4,846.00 4,842.00 4,842.00 0.7K
11:15 4,846.00 4,846.00 4,834.00 4,834.00 1.3K
11:16 4,834.03 4,842.00 4,834.03 4,842.00 4.8K
11:17 4,848.00 4,850.00 4,848.00 4,850.00 2.3K
11:18 4,852.00 4,854.69 4,852.00 4,852.42 0.5K
11:19 4,854.00 4,854.00 4,854.00 4,854.00 0.0K
11:20 4,854.00 4,854.00 4,842.00 4,844.00 1.6K
11:21 4,844.00 4,846.00 4,830.00 4,830.00 0.9K
11:22 4,824.00 4,824.00 4,820.00 4,824.00 1.4K
11:23 4,823.98 4,840.00 4,823.98 4,838.60 0.6K
11:24 4,839.62 4,839.62 4,836.00 4,838.00 2.7K
11:25 4,836.00 4,836.00 4,834.00 4,834.00 0.5K
11:26 4,830.00 4,830.41 4,830.00 4,830.41 0.2K
11:27 4,830.00 4,830.00 4,824.00 4,824.00 1.6K
11:28 4,823.19 4,836.00 4,818.00 4,818.00 5.5K
11:29 4,812.00 4,814.00 4,812.00 4,814.00 0.3K
11:30 4,812.00 4,812.00 4,808.00 4,812.00 0.7K
11:31 4,808.00 4,808.00 4,806.00 4,806.00 0.6K
11:32 4,804.00 4,832.00 4,804.00 4,832.00 0.9K
11:33 4,838.00 4,840.00 4,838.00 4,840.00 1.0K
11:34 4,834.00 4,834.00 4,826.00 4,831.77 3.2K
11:35 4,826.00 4,828.00 4,826.00 4,828.00 0.1K
11:36 4,826.00 4,826.00 4,824.32 4,824.32 0.7K
11:37 4,822.00 4,822.00 4,822.00 4,822.00 0.6K
11:38 4,824.00 4,824.00 4,822.88 4,822.88 0.1K
11:39 4,824.00 4,824.00 4,818.00 4,818.00 0.4K
11:40 4,819.56 4,820.00 4,818.00 4,820.00 1.2K
11:41 4,819.56 4,819.56 4,818.00 4,818.56 0.3K
11:42 4,818.31 4,818.31 4,818.31 4,818.30 0.1K
11:43 4,818.00 4,822.00 4,818.00 4,820.07 0.3K
11:44 4,822.00 4,822.00 4,822.00 4,822.00 0.0K
11:45 4,822.00 4,822.00 4,822.00 4,822.00 0.0K
11:46 4,822.00 4,822.00 4,822.00 4,822.00 0.1K
11:47 4,826.00 4,830.00 4,826.00 4,830.00 0.8K
11:48 4,832.34 4,832.34 4,820.00 4,820.00 2.5K
11:49 4,820.00 4,820.00 4,814.00 4,816.00 0.3K
11:50 4,812.00 4,812.00 4,812.00 4,812.00 3.7K
11:51 4,812.00 4,818.00 4,810.00 4,818.00 1.6K
11:52 4,818.00 4,824.00 4,818.00 4,824.00 1.3K
11:53 4,826.00 4,826.00 4,826.00 4,826.00 0.1K
11:55 4,830.00 4,830.48 4,828.93 4,828.93 0.4K
11:56 4,826.00 4,826.00 4,814.00 4,814.62 1.1K
11:57 4,812.44 4,812.44 4,810.00 4,812.00 1.7K
11:58 4,810.44 4,814.00 4,810.00 4,814.00 1.0K
11:59 4,813.39 4,826.00 4,810.00 4,826.00 2.0K
12:00 4,830.00 4,830.00 4,812.00 4,814.00 0.3K
12:01 4,816.00 4,818.00 4,816.00 4,816.00 0.2K
12:02 4,822.00 4,822.00 4,822.00 4,822.00 0.1K
12:03 4,826.00 4,826.00 4,826.00 4,826.00 0.2K
12:04 4,828.00 4,828.00 4,828.00 4,828.00 0.1K
12:05 4,831.44 4,836.00 4,831.44 4,836.00 1.6K
12:06 4,836.00 4,838.00 4,836.00 4,838.00 0.7K
12:07 4,830.00 4,830.00 4,824.00 4,824.00 0.5K
12:08 4,828.00 4,828.00 4,826.00 4,826.00 0.6K
12:09 4,824.00 4,824.00 4,824.00 4,824.00 0.0K
12:10 4,822.00 4,822.00 4,812.00 4,812.00 3.3K
12:11 4,810.00 4,812.00 4,806.00 4,810.00 5.4K
12:12 4,810.00 4,810.00 4,808.00 4,810.00 1.8K
12:13 4,810.00 4,821.46 4,808.00 4,810.87 1.3K
12:14 4,812.00 4,814.00 4,812.00 4,814.00 1.2K
12:15 4,816.37 4,822.00 4,816.37 4,822.00 0.8K
12:16 4,826.00 4,828.00 4,826.00 4,828.00 0.1K
12:17 4,829.86 4,829.86 4,829.86 4,829.86 0.0K
12:18 4,824.00 4,824.98 4,824.00 4,824.00 0.4K
12:19 4,826.00 4,828.00 4,826.00 4,828.00 0.6K
12:21 4,828.00 4,828.00 4,824.00 4,826.43 0.7K
12:23 4,824.00 4,824.00 4,820.00 4,820.00 0.7K
12:24 4,818.00 4,826.00 4,818.00 4,826.00 0.6K
12:26 4,828.00 4,828.00 4,828.00 4,828.00 0.3K
12:27 4,830.00 4,830.00 4,830.00 4,830.00 0.1K
12:28 4,838.00 4,838.00 4,832.84 4,834.00 0.3K
12:29 4,836.00 4,840.00 4,836.00 4,840.00 0.2K
12:30 4,836.00 4,836.00 4,834.00 4,834.00 0.1K
12:31 4,834.00 4,836.00 4,834.00 4,836.00 1.2K
12:33 4,833.13 4,833.46 4,833.13 4,833.46 0.2K
12:34 4,832.52 4,832.52 4,832.52 4,832.52 0.1K
12:35 4,830.00 4,830.00 4,828.70 4,828.70 0.0K
12:36 4,827.13 4,827.13 4,827.13 4,827.13 0.0K
12:37 4,828.00 4,828.00 4,828.00 4,828.00 0.2K
12:38 4,827.56 4,827.56 4,827.56 4,827.56 0.1K
12:42 4,826.86 4,826.86 4,826.86 4,826.86 0.1K
12:43 4,828.00 4,834.00 4,828.00 4,834.00 0.7K
12:44 4,836.00 4,842.00 4,834.00 4,842.00 1.5K
12:45 4,846.52 4,846.52 4,844.00 4,844.00 0.1K
12:46 4,846.00 4,846.00 4,846.00 4,846.00 0.1K
12:47 4,846.00 4,848.00 4,846.00 4,848.00 0.2K
12:48 4,846.00 4,846.00 4,846.00 4,846.00 0.2K
12:50 4,844.00 4,844.00 4,838.00 4,838.00 0.6K
12:51 4,832.00 4,832.00 4,832.00 4,832.00 0.1K
12:53 4,826.00 4,826.00 4,822.00 4,822.00 0.7K
12:54 4,820.00 4,820.00 4,820.00 4,820.00 0.2K
12:55 4,819.78 4,819.78 4,818.00 4,818.00 0.5K
12:56 4,814.00 4,816.00 4,812.00 4,814.00 0.8K
12:57 4,814.00 4,814.00 4,814.00 4,814.00 0.2K
12:58 4,813.42 4,813.42 4,813.42 4,813.42 0.1K
12:59 4,810.00 4,816.00 4,810.00 4,816.00 1.6K
13:00 4,810.00 4,810.00 4,784.00 4,786.00 5.9K
13:01 4,782.00 4,782.00 4,775.42 4,777.99 0.6K
13:02 4,778.00 4,800.00 4,778.00 4,800.00 3.3K
13:03 4,796.00 4,796.00 4,780.00 4,786.00 1.5K
13:04 4,786.00 4,790.00 4,786.00 4,788.32 0.3K
13:05 4,792.00 4,792.00 4,780.00 4,780.00 2.8K
13:06 4,776.00 4,780.00 4,770.00 4,770.00 11.0K
13:07 4,770.00 4,774.00 4,766.00 4,766.00 2.2K
13:08 4,770.31 4,778.00 4,770.00 4,778.00 3.9K
13:09 4,776.00 4,776.00 4,774.00 4,774.00 1.4K
13:10 4,766.00 4,766.00 4,764.00 4,765.56 0.7K
13:11 4,766.00 4,768.00 4,764.00 4,768.00 0.2K
13:12 4,768.00 4,772.00 4,766.00 4,772.00 0.4K
13:13 4,778.00 4,778.00 4,772.00 4,773.88 1.8K
13:14 4,776.00 4,776.00 4,776.00 4,776.00 2.6K
13:15 4,770.00 4,770.00 4,764.00 4,766.00 1.0K
13:16 4,762.00 4,771.26 4,758.00 4,770.00 4.8K
13:17 4,769.78 4,769.78 4,769.78 4,769.78 0.2K
13:18 4,764.00 4,768.00 4,764.00 4,768.00 0.4K
13:19 4,766.00 4,766.00 4,766.00 4,766.00 0.0K
13:20 4,766.00 4,766.00 4,766.00 4,766.00 0.1K
13:21 4,769.33 4,769.33 4,759.56 4,759.56 0.3K
13:22 4,761.56 4,762.00 4,761.56 4,762.00 0.2K
13:23 4,768.00 4,774.00 4,768.00 4,774.00 0.1K
13:24 4,768.00 4,768.00 4,766.00 4,766.00 0.3K
13:25 4,764.00 4,764.00 4,763.70 4,764.00 0.6K
13:26 4,758.00 4,758.00 4,758.00 4,758.00 0.0K
13:27 4,758.00 4,762.00 4,758.00 4,762.00 0.0K
13:28 4,759.34 4,760.00 4,759.34 4,760.00 0.2K
13:29 4,760.00 4,762.00 4,759.56 4,762.00 0.3K
13:30 4,762.00 4,762.00 4,760.00 4,762.00 2.0K
13:31 4,762.00 4,762.00 4,744.00 4,744.00 3.9K
13:32 4,744.00 4,758.00 4,744.00 4,758.00 0.7K
13:33 4,757.22 4,757.22 4,754.00 4,754.00 0.8K
13:34 4,758.00 4,758.00 4,754.00 4,757.47 0.4K
13:35 4,758.00 4,758.00 4,757.56 4,757.56 0.2K
13:36 4,756.00 4,756.00 4,746.00 4,746.00 1.1K
13:37 4,752.00 4,764.00 4,752.00 4,764.00 0.6K
13:38 4,764.00 4,766.00 4,762.00 4,764.00 2.0K
13:39 4,762.00 4,762.00 4,758.00 4,760.00 0.2K
13:40 4,756.00 4,760.00 4,756.00 4,760.00 0.2K
13:41 4,756.00 4,756.00 4,756.00 4,756.00 0.1K
13:42 4,756.00 4,756.00 4,744.00 4,746.00 1.7K
13:43 4,750.00 4,756.00 4,750.00 4,752.09 0.3K
13:44 4,750.00 4,750.00 4,750.00 4,750.00 0.1K
13:45 4,752.00 4,752.00 4,750.00 4,750.00 1.1K
13:46 4,750.00 4,750.00 4,744.00 4,744.00 0.4K
13:47 4,743.56 4,743.56 4,738.00 4,738.00 0.2K
13:48 4,741.56 4,741.56 4,740.00 4,740.00 1.6K
13:49 4,728.00 4,740.00 4,718.00 4,740.00 8.2K
13:50 4,722.00 4,724.00 4,718.00 4,720.00 2.1K
13:51 4,722.00 4,722.00 4,718.00 4,720.00 0.1K
13:52 4,720.00 4,727.09 4,720.00 4,727.09 0.2K
13:53 4,724.00 4,736.00 4,724.00 4,736.00 0.6K
13:54 4,734.00 4,738.00 4,734.00 4,738.00 0.5K
13:55 4,742.00 4,742.00 4,736.00 4,740.00 1.4K
13:56 4,738.00 4,738.00 4,738.00 4,738.00 0.3K
13:58 4,736.00 4,740.00 4,736.00 4,739.56 0.8K
13:59 4,742.00 4,744.00 4,738.00 4,738.00 0.3K
14:00 4,740.00 4,740.00 4,736.00 4,736.00 0.2K
14:01 4,735.34 4,736.00 4,735.34 4,736.00 0.5K
14:02 4,736.00 4,736.00 4,734.00 4,736.00 1.0K
14:03 4,738.00 4,738.00 4,738.00 4,738.00 0.0K
14:04 4,740.00 4,744.00 4,740.00 4,744.00 0.5K
14:05 4,748.00 4,748.00 4,747.50 4,748.00 0.3K
14:06 4,749.89 4,750.00 4,748.00 4,750.00 1.0K
14:07 4,749.56 4,754.00 4,749.56 4,754.00 0.6K
14:08 4,756.00 4,760.00 4,756.00 4,760.00 0.7K
14:09 4,760.00 4,760.00 4,752.00 4,752.00 0.5K
14:10 4,754.00 4,757.56 4,754.00 4,756.00 0.4K
14:11 4,760.00 4,768.00 4,760.00 4,768.00 0.9K
14:12 4,770.00 4,772.00 4,768.00 4,768.00 1.5K
14:13 4,768.00 4,772.00 4,766.00 4,772.00 0.3K
14:14 4,778.00 4,778.00 4,776.00 4,776.00 1.1K
14:15 4,776.00 4,776.00 4,772.00 4,772.00 0.1K
14:16 4,764.00 4,766.00 4,758.00 4,760.74 0.7K
14:17 4,761.20 4,762.00 4,761.20 4,762.00 0.0K
14:18 4,758.00 4,760.00 4,756.94 4,758.00 0.7K
14:19 4,760.00 4,760.00 4,758.00 4,758.00 0.2K
14:20 4,758.00 4,762.00 4,758.00 4,762.00 0.1K
14:21 4,760.00 4,760.11 4,759.23 4,759.23 0.9K
14:22 4,761.20 4,762.00 4,758.00 4,760.00 0.9K
14:23 4,762.00 4,767.56 4,762.00 4,767.56 0.3K
14:24 4,768.00 4,768.00 4,768.00 4,768.00 0.0K
14:25 4,758.00 4,758.00 4,758.00 4,758.00 0.1K
14:26 4,756.00 4,762.00 4,756.00 4,762.00 1.2K
14:27 4,763.60 4,768.00 4,763.60 4,768.00 0.7K
14:29 4,766.00 4,766.00 4,764.00 4,764.00 0.4K
14:30 4,762.00 4,764.00 4,760.00 4,764.00 3.2K
14:31 4,760.00 4,760.00 4,760.00 4,760.00 0.1K
14:32 4,761.20 4,766.00 4,761.20 4,766.00 1.1K
14:33 4,768.00 4,768.00 4,768.00 4,768.00 0.2K
14:34 4,764.00 4,774.00 4,764.00 4,773.20 1.0K
14:35 4,776.00 4,776.00 4,770.00 4,772.00 2.3K
14:36 4,772.00 4,774.00 4,772.00 4,774.00 0.2K
14:37 4,772.00 4,774.00 4,772.00 4,774.00 0.4K
14:38 4,774.00 4,774.00 4,774.00 4,774.00 3.0K
14:39 4,772.00 4,776.00 4,771.30 4,776.00 0.6K
14:40 4,776.00 4,784.00 4,774.00 4,784.00 6.2K
14:41 4,786.00 4,790.00 4,786.00 4,788.00 1.1K
14:42 4,791.11 4,791.11 4,786.00 4,786.00 0.3K
14:43 4,786.00 4,786.00 4,780.00 4,784.00 1.0K
14:44 4,786.00 4,788.00 4,786.00 4,788.00 0.1K
14:45 4,790.00 4,796.00 4,790.00 4,794.00 2.2K
14:46 4,790.00 4,792.00 4,755.14 4,788.00 2.0K
14:47 4,788.00 4,788.00 4,782.00 4,782.00 0.4K
14:48 4,780.00 4,784.00 4,780.00 4,784.00 0.0K
14:49 4,780.00 4,780.00 4,778.00 4,778.00 0.3K
14:50 4,772.00 4,772.00 4,768.00 4,770.00 1.5K
14:51 4,770.00 4,771.11 4,764.00 4,770.00 1.0K
14:52 4,770.00 4,773.20 4,770.00 4,773.20 0.2K
14:53 4,774.00 4,777.78 4,774.00 4,777.78 0.2K
14:54 4,777.98 4,780.00 4,777.98 4,780.00 0.5K
14:55 4,782.00 4,782.00 4,782.00 4,782.00 0.4K
14:56 4,786.00 4,786.00 4,786.00 4,786.00 0.1K
14:57 4,785.78 4,786.00 4,784.00 4,784.00 0.1K
14:58 4,786.00 4,786.00 4,786.00 4,786.00 0.4K
14:59 4,788.00 4,788.00 4,780.00 4,780.00 0.9K
15:00 4,774.00 4,776.00 4,772.00 4,774.00 5.0K
15:01 4,774.00 4,776.00 4,774.00 4,776.00 1.7K
15:02 4,772.00 4,772.00 4,770.00 4,772.00 0.5K
15:03 4,772.00 4,774.00 4,772.00 4,774.00 6.9K
15:04 4,772.00 4,772.00 4,770.00 4,772.00 0.3K
15:05 4,770.00 4,772.00 4,768.00 4,770.00 5.2K
15:06 4,768.00 4,770.00 4,749.32 4,749.32 22.1K
15:07 4,750.00 4,750.00 4,742.00 4,748.00 1.0K
15:08 4,750.00 4,750.00 4,750.00 4,750.00 0.1K
15:09 4,748.00 4,748.00 4,744.00 4,744.00 0.2K
15:10 4,744.00 4,748.00 4,744.00 4,745.20 1.2K
15:11 4,745.20 4,745.20 4,742.00 4,742.00 0.7K
15:12 4,738.00 4,741.20 4,736.00 4,740.00 1.2K
15:13 4,740.00 4,744.00 4,740.00 4,744.00 0.5K
15:14 4,749.48 4,754.00 4,749.48 4,754.00 0.5K
15:15 4,758.00 4,758.00 4,758.00 4,758.00 0.1K
15:16 4,760.00 4,760.00 4,760.00 4,760.00 0.1K
15:17 4,762.00 4,762.00 4,762.00 4,762.00 0.1K
15:18 4,758.00 4,761.01 4,756.00 4,760.00 5.4K
15:19 4,760.00 4,761.01 4,760.00 4,760.00 3.1K
15:20 4,760.00 4,760.00 4,746.00 4,750.00 25.7K
15:21 4,748.00 4,748.00 4,748.00 4,748.00 0.1K
15:23 4,746.00 4,746.00 4,746.00 4,746.00 0.1K
15:24 4,744.00 4,748.00 4,744.00 4,746.92 0.3K
15:25 4,744.00 4,748.00 4,744.00 4,748.00 1.0K
15:26 4,750.00 4,752.00 4,750.00 4,750.64 2.5K
15:27 4,750.00 4,750.64 4,750.00 4,750.64 1.2K
15:28 4,750.00 4,750.00 4,746.00 4,750.00 0.5K
15:29 4,750.00 4,750.00 4,750.00 4,750.00 4.5K
15:30 4,744.00 4,746.00 4,743.56 4,743.56 0.7K
15:31 4,742.00 4,742.00 4,742.00 4,742.00 0.5K
15:32 4,744.00 4,748.00 4,744.00 4,748.00 0.5K
15:33 4,752.00 4,756.64 4,752.00 4,756.64 0.5K
15:34 4,758.00 4,758.00 4,756.53 4,756.53 0.2K
15:35 4,756.00 4,756.00 4,750.00 4,750.00 0.7K
15:36 4,750.64 4,753.55 4,750.64 4,753.20 1.1K
15:37 4,753.56 4,754.00 4,753.23 4,753.23 0.7K
15:38 4,754.00 4,754.00 4,752.00 4,752.00 0.4K
15:39 4,754.00 4,754.00 4,750.00 4,750.00 0.2K
15:40 4,746.00 4,747.99 4,744.00 4,746.00 0.8K
15:41 4,742.00 4,742.00 4,736.00 4,737.87 1.7K
15:42 4,740.00 4,740.00 4,732.58 4,732.58 0.7K
15:43 4,730.00 4,730.00 4,727.20 4,727.20 0.5K
15:44 4,724.00 4,724.00 4,723.20 4,724.00 1.4K
15:45 4,724.00 4,726.00 4,724.00 4,726.00 0.8K
15:46 4,728.00 4,730.00 4,728.00 4,730.00 0.4K
15:47 4,726.00 4,728.00 4,726.00 4,726.00 0.6K
15:48 4,730.00 4,742.00 4,728.00 4,740.00 0.6K
15:49 4,738.00 4,738.00 4,738.00 4,738.00 0.5K
15:50 4,736.00 4,736.00 4,732.00 4,734.00 5.0K
15:51 4,732.00 4,734.63 4,726.00 4,726.90 1.1K
15:52 4,740.00 4,740.00 4,732.00 4,740.00 3.4K
15:53 4,732.00 4,734.98 4,732.00 4,734.00 0.7K
15:54 4,734.00 4,736.00 4,734.00 4,736.00 0.5K
15:55 4,732.00 4,732.00 4,730.00 4,732.00 0.8K
15:56 4,733.60 4,733.60 4,732.00 4,732.00 0.2K
15:57 4,734.00 4,734.00 4,732.00 4,732.00 0.2K
15:58 4,734.00 4,734.00 4,734.00 4,734.00 0.0K
15:59 4,732.00 4,740.00 4,732.00 4,736.00 1.1K
16:00 4,730.00 4,730.00 4,730.00 4,730.00 0.3K
16:01 4,732.00 4,732.00 4,724.00 4,724.00 1.2K
16:02 4,724.00 4,726.00 4,720.00 4,726.00 0.8K
16:03 4,724.00 4,728.00 4,724.00 4,728.00 1.1K
16:04 4,728.00 4,731.20 4,728.00 4,731.20 0.9K
16:05 4,732.00 4,732.00 4,730.00 4,730.00 2.8K
16:06 4,727.56 4,727.56 4,720.00 4,722.61 3.3K
16:07 4,724.00 4,726.00 4,724.00 4,726.00 0.6K
16:08 4,724.00 4,726.00 4,723.20 4,725.20 0.3K
16:09 4,724.00 4,735.34 4,724.00 4,735.34 1.7K
16:10 4,735.00 4,738.00 4,734.00 4,738.00 2.1K
16:11 4,736.00 4,736.00 4,736.00 4,736.00 0.2K
16:12 4,738.00 4,739.60 4,736.00 4,739.60 0.8K
16:13 4,742.00 4,747.20 4,742.00 4,746.00 0.8K
16:14 4,744.00 4,746.00 4,744.00 4,744.00 0.8K
16:15 4,740.00 4,740.00 4,738.00 4,738.00 1.2K
16:16 4,736.00 4,744.00 4,734.00 4,742.00 18.3K
16:17 4,741.97 4,741.97 4,741.97 4,741.97 0.1K
16:18 4,742.00 4,756.00 4,742.00 4,748.00 4.3K
16:19 4,762.00 4,762.00 4,758.00 4,758.00 0.2K
16:20 4,754.00 4,756.00 4,750.00 4,750.00 1.3K
16:21 4,750.00 4,752.00 4,742.00 4,743.56 3.7K
16:22 4,746.00 4,747.60 4,744.00 4,744.00 0.9K
16:23 4,748.00 4,756.00 4,748.00 4,756.00 2.1K
16:24 4,752.00 4,752.00 4,750.00 4,750.00 0.1K
16:25 4,750.00 4,750.00 4,740.00 4,742.00 3.4K
16:26 4,742.00 4,746.00 4,742.00 4,744.00 0.6K
16:27 4,748.00 4,748.00 4,744.00 4,746.00 0.6K
16:28 4,744.00 4,752.00 4,743.13 4,744.00 1.3K
16:29 4,744.62 4,746.00 4,742.00 4,742.00 0.5K
16:35 4,740.00 4,740.00 4,740.00 4,740.00 230.4K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음