이탈리아 FTSE MIB (FTMIB)

IT40
🏛️ 이탈리아 →
42,554.40
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
08:59 42,286.00 42,294.00 42,252.00 42,294.00 0.0K
09:00 42,286.00 42,324.00 42,268.00 42,310.00 0.0K
09:01 42,315.00 42,375.00 42,315.00 42,367.00 0.0K
09:02 42,370.00 42,387.00 42,357.00 42,370.00 0.0K
09:03 42,372.00 42,385.00 42,343.00 42,362.00 0.0K
09:04 42,365.00 42,377.00 42,315.00 42,315.00 0.0K
09:05 42,323.00 42,372.00 42,323.00 42,367.00 0.0K
09:06 42,365.00 42,372.00 42,357.00 42,357.00 0.0K
09:07 42,360.00 42,375.00 42,355.00 42,365.00 0.0K
09:08 42,368.00 42,400.00 42,368.00 42,400.00 0.0K
09:09 42,397.00 42,402.00 42,385.00 42,395.00 0.0K
09:10 42,410.00 42,415.00 42,397.00 42,405.00 0.0K
09:11 42,397.00 42,420.00 42,397.00 42,417.00 0.0K
09:12 42,420.00 42,425.00 42,392.00 42,392.00 0.0K
09:13 42,395.00 42,395.00 42,368.00 42,368.00 0.0K
09:14 42,363.00 42,392.00 42,360.00 42,383.00 0.0K
09:15 42,375.00 42,408.00 42,355.00 42,408.00 0.0K
09:16 42,415.00 42,420.00 42,403.00 42,405.00 0.0K
09:17 42,410.00 42,418.00 42,405.00 42,418.00 0.0K
09:18 42,413.00 42,416.00 42,384.00 42,384.00 0.0K
09:19 42,381.00 42,414.00 42,381.00 42,414.00 0.0K
09:20 42,411.00 42,438.00 42,411.00 42,434.00 0.0K
09:21 42,436.00 42,436.00 42,419.00 42,419.00 0.0K
09:22 42,426.00 42,441.00 42,419.00 42,441.00 0.0K
09:23 42,444.00 42,444.00 42,414.00 42,414.00 0.0K
09:24 42,412.00 42,432.00 42,412.00 42,427.00 0.0K
09:25 42,429.00 42,439.00 42,427.00 42,437.00 0.0K
09:26 42,434.00 42,447.00 42,434.00 42,444.00 0.0K
09:27 42,447.00 42,452.00 42,439.00 42,452.00 0.0K
09:28 42,457.00 42,465.00 42,452.00 42,460.00 0.0K
09:29 42,462.00 42,467.00 42,443.00 42,450.00 0.0K
09:30 42,453.00 42,453.00 42,428.00 42,433.00 0.0K
09:31 42,435.00 42,440.00 42,423.00 42,423.00 0.0K
09:32 42,411.00 42,448.00 42,411.00 42,448.00 0.0K
09:33 42,443.00 42,482.00 42,443.00 42,482.00 0.0K
09:34 42,477.00 42,495.00 42,477.00 42,485.00 0.0K
09:35 42,487.00 42,487.00 42,470.00 42,478.00 0.0K
09:36 42,473.00 42,480.00 42,465.00 42,480.00 0.0K
09:37 42,478.00 42,487.00 42,478.00 42,487.00 0.0K
09:38 42,490.00 42,490.00 42,475.00 42,482.00 0.0K
09:39 42,485.00 42,487.00 42,482.00 42,487.00 0.0K
09:40 42,485.00 42,508.00 42,483.00 42,507.00 0.0K
09:41 42,502.00 42,517.00 42,500.00 42,517.00 0.0K
09:42 42,512.00 42,522.00 42,510.00 42,522.00 0.0K
09:43 42,527.00 42,537.00 42,522.00 42,532.00 0.0K
09:44 42,530.50 42,546.00 42,529.00 42,544.00 0.0K
09:45 42,549.00 42,551.00 42,536.00 42,536.00 0.0K
09:46 42,531.00 42,531.00 42,516.00 42,521.00 0.0K
09:47 42,519.00 42,526.00 42,509.00 42,514.00 0.0K
09:48 42,516.00 42,519.00 42,499.00 42,501.00 0.0K
09:49 42,504.00 42,521.00 42,496.00 42,521.00 0.0K
09:50 42,531.00 42,536.00 42,516.00 42,516.00 0.0K
09:51 42,506.00 42,521.00 42,504.00 42,516.00 0.0K
09:52 42,513.00 42,533.00 42,513.00 42,526.00 0.0K
09:53 42,521.00 42,531.00 42,511.00 42,521.00 0.0K
09:54 42,516.00 42,533.00 42,511.00 42,530.00 0.0K
09:55 42,535.00 42,535.00 42,518.00 42,520.00 0.0K
09:56 42,511.00 42,513.00 42,503.00 42,511.00 0.0K
09:57 42,506.00 42,528.00 42,506.00 42,526.00 0.0K
09:58 42,523.00 42,530.00 42,523.00 42,525.00 0.0K
09:59 42,530.00 42,533.00 42,523.00 42,523.00 0.0K
10:00 42,525.00 42,538.00 42,525.00 42,525.00 0.0K
10:01 42,523.00 42,555.00 42,523.00 42,555.00 0.0K
10:02 42,560.00 42,562.00 42,555.00 42,560.00 0.0K
10:03 42,555.00 42,560.00 42,550.00 42,558.00 0.0K
10:04 42,560.00 42,587.00 42,560.00 42,587.00 0.0K
10:05 42,592.00 42,605.00 42,592.00 42,595.00 0.0K
10:06 42,590.00 42,610.00 42,590.00 42,610.00 0.0K
10:07 42,615.00 42,615.00 42,600.00 42,600.00 0.0K
10:08 42,603.00 42,615.00 42,603.00 42,612.00 0.0K
10:09 42,615.00 42,640.00 42,615.00 42,640.00 0.0K
10:10 42,642.00 42,645.00 42,632.00 42,637.00 0.0K
10:11 42,640.00 42,640.00 42,620.00 42,625.00 0.0K
10:12 42,624.00 42,635.00 42,624.00 42,631.00 0.0K
10:13 42,635.00 42,650.00 42,635.00 42,650.00 0.0K
10:14 42,645.00 42,653.00 42,643.00 42,653.00 0.0K
10:15 42,648.00 42,655.00 42,620.00 42,620.00 0.0K
10:16 42,625.00 42,647.00 42,625.00 42,642.00 0.0K
10:17 42,645.00 42,647.00 42,630.00 42,642.00 0.0K
10:18 42,638.00 42,650.00 42,635.00 42,645.00 0.0K
10:19 42,648.00 42,660.00 42,645.00 42,660.00 0.0K
10:20 42,664.00 42,679.00 42,664.00 42,679.00 0.0K
10:21 42,682.00 42,694.00 42,679.00 42,684.00 0.0K
10:22 42,679.00 42,681.00 42,674.00 42,674.00 0.0K
10:23 42,669.00 42,674.00 42,664.00 42,674.00 0.0K
10:24 42,681.00 42,689.00 42,674.00 42,674.00 0.0K
10:25 42,669.00 42,669.00 42,654.00 42,659.00 0.0K
10:26 42,656.00 42,666.00 42,654.00 42,664.00 0.0K
10:27 42,666.00 42,669.00 42,659.00 42,659.00 0.0K
10:28 42,661.00 42,661.00 42,641.00 42,649.00 0.0K
10:29 42,646.00 42,654.00 42,644.00 42,644.00 0.0K
10:30 42,649.00 42,649.00 42,634.00 42,641.00 0.0K
10:31 42,644.00 42,651.00 42,636.00 42,636.00 0.0K
10:32 42,634.00 42,659.00 42,627.00 42,659.00 0.0K
10:33 42,664.00 42,664.00 42,651.00 42,659.00 0.0K
10:34 42,664.00 42,664.00 42,651.00 42,651.00 0.0K
10:35 42,656.00 42,659.00 42,651.00 42,656.00 0.0K
10:36 42,654.00 42,673.00 42,654.00 42,673.00 0.0K
10:37 42,671.00 42,673.00 42,656.00 42,661.00 0.0K
10:38 42,659.00 42,668.00 42,659.00 42,666.00 0.0K
10:39 42,668.00 42,668.00 42,656.00 42,658.00 0.0K
10:40 42,656.00 42,659.00 42,649.00 42,656.00 0.0K
10:41 42,654.00 42,664.00 42,644.00 42,644.00 0.0K
10:42 42,641.00 42,654.00 42,641.00 42,644.00 0.0K
10:43 42,639.00 42,651.00 42,639.00 42,651.00 0.0K
10:44 42,654.00 42,656.00 42,646.00 42,646.00 0.0K
10:45 42,649.00 42,649.00 42,626.00 42,634.00 0.0K
10:46 42,636.00 42,641.00 42,634.00 42,634.00 0.0K
10:47 42,626.00 42,629.00 42,619.00 42,624.00 0.0K
10:48 42,629.00 42,629.00 42,621.00 42,624.00 0.0K
10:49 42,626.00 42,629.00 42,619.00 42,619.00 0.0K
10:50 42,614.00 42,619.00 42,594.00 42,602.00 0.0K
10:51 42,605.00 42,610.00 42,595.00 42,600.00 0.0K
10:52 42,595.00 42,602.00 42,580.00 42,582.00 0.0K
10:53 42,585.00 42,590.00 42,575.00 42,582.00 0.0K
10:54 42,585.00 42,602.00 42,585.00 42,602.00 0.0K
10:55 42,599.00 42,599.00 42,580.00 42,580.00 0.0K
10:56 42,582.00 42,590.00 42,575.00 42,582.00 0.0K
10:57 42,578.00 42,593.00 42,575.00 42,593.00 0.0K
10:58 42,595.00 42,598.00 42,585.00 42,588.00 0.0K
10:59 42,590.00 42,590.00 42,580.00 42,580.00 0.0K
11:00 42,585.00 42,593.00 42,568.00 42,568.00 0.0K
11:01 42,571.00 42,576.00 42,566.00 42,568.00 0.0K
11:02 42,571.00 42,595.00 42,571.00 42,595.00 0.0K
11:03 42,602.00 42,614.00 42,602.00 42,612.00 0.0K
11:04 42,609.00 42,614.00 42,602.00 42,614.00 0.0K
11:05 42,612.00 42,614.00 42,592.00 42,599.00 0.0K
11:06 42,597.00 42,599.00 42,592.00 42,597.00 0.0K
11:07 42,600.00 42,607.00 42,599.00 42,602.00 0.0K
11:08 42,607.00 42,617.00 42,607.00 42,612.00 0.0K
11:09 42,607.00 42,612.00 42,592.00 42,592.00 0.0K
11:10 42,587.00 42,604.00 42,587.00 42,597.00 0.0K
11:11 42,594.00 42,597.00 42,589.00 42,592.00 0.0K
11:12 42,594.00 42,594.00 42,582.00 42,582.00 0.0K
11:13 42,579.00 42,579.00 42,564.00 42,574.00 0.0K
11:14 42,572.00 42,579.00 42,567.00 42,572.00 0.0K
11:15 42,569.00 42,574.00 42,567.00 42,572.00 0.0K
11:16 42,569.00 42,584.00 42,567.00 42,584.00 0.0K
11:17 42,582.00 42,582.00 42,577.00 42,582.00 0.0K
11:18 42,579.00 42,582.00 42,569.00 42,572.00 0.0K
11:19 42,569.00 42,589.00 42,569.00 42,581.00 0.0K
11:20 42,582.00 42,582.00 42,577.00 42,577.00 0.0K
11:21 42,576.00 42,586.00 42,576.00 42,584.00 0.0K
11:22 42,581.00 42,586.00 42,571.00 42,584.00 0.0K
11:23 42,586.00 42,586.00 42,579.00 42,581.00 0.0K
11:24 42,584.00 42,586.00 42,576.00 42,576.00 0.0K
11:25 42,574.00 42,574.00 42,571.00 42,574.00 0.0K
11:26 42,576.00 42,586.00 42,576.00 42,586.00 0.0K
11:27 42,589.00 42,591.00 42,588.00 42,591.00 0.0K
11:28 42,593.00 42,601.00 42,593.00 42,598.00 0.0K
11:29 42,596.00 42,603.00 42,574.00 42,581.00 0.0K
11:30 42,584.00 42,584.00 42,564.00 42,571.00 0.0K
11:31 42,566.00 42,567.50 42,556.00 42,559.00 0.0K
11:32 42,561.00 42,584.00 42,561.00 42,584.00 0.0K
11:33 42,591.00 42,591.00 42,586.00 42,586.00 0.0K
11:34 42,583.00 42,583.00 42,566.00 42,566.00 0.0K
11:35 42,561.00 42,564.00 42,546.00 42,551.00 0.0K
11:36 42,546.00 42,554.00 42,546.00 42,546.00 0.0K
11:37 42,549.00 42,559.00 42,549.00 42,559.00 0.0K
11:38 42,561.00 42,561.00 42,536.00 42,536.00 0.0K
11:39 42,531.00 42,531.00 42,526.00 42,529.00 0.0K
11:40 42,526.00 42,529.00 42,521.00 42,522.00 0.0K
11:41 42,526.00 42,534.00 42,526.00 42,531.00 0.0K
11:42 42,526.00 42,529.00 42,521.00 42,522.00 0.0K
11:43 42,524.00 42,524.00 42,477.00 42,477.00 0.0K
11:44 42,482.00 42,492.00 42,472.00 42,472.00 0.0K
11:45 42,477.00 42,487.00 42,462.00 42,477.00 0.0K
11:46 42,482.00 42,487.00 42,457.00 42,457.00 0.0K
11:47 42,447.00 42,470.00 42,447.00 42,465.00 0.0K
11:48 42,462.00 42,467.00 42,460.00 42,467.00 0.0K
11:49 42,472.00 42,485.00 42,470.00 42,485.00 0.0K
11:50 42,462.00 42,482.00 42,452.00 42,460.00 0.0K
11:51 42,455.00 42,462.00 42,442.00 42,462.00 0.0K
11:52 42,460.00 42,462.00 42,440.00 42,452.00 0.0K
11:53 42,447.00 42,462.00 42,447.00 42,462.00 0.0K
11:54 42,464.00 42,464.00 42,447.00 42,449.00 0.0K
11:55 42,457.00 42,459.00 42,447.00 42,452.00 0.0K
11:56 42,442.00 42,456.00 42,441.00 42,446.00 0.0K
11:57 42,444.00 42,444.00 42,416.00 42,426.00 0.0K
11:58 42,431.00 42,431.00 42,416.00 42,418.00 0.0K
11:59 42,411.00 42,423.00 42,411.00 42,413.00 0.0K
12:00 42,405.00 42,408.00 42,391.00 42,391.00 0.0K
12:01 42,388.00 42,391.00 42,373.00 42,383.00 0.0K
12:02 42,381.00 42,396.00 42,376.00 42,396.00 0.0K
12:03 42,386.00 42,391.00 42,371.00 42,378.00 0.0K
12:04 42,373.00 42,378.00 42,359.00 42,378.00 0.0K
12:05 42,376.00 42,393.00 42,376.00 42,386.00 0.0K
12:06 42,388.00 42,391.00 42,386.00 42,386.00 0.0K
12:07 42,383.00 42,383.00 42,378.00 42,383.00 0.0K
12:08 42,386.00 42,396.00 42,383.00 42,391.00 0.0K
12:09 42,393.00 42,401.00 42,393.00 42,401.00 0.0K
12:10 42,406.00 42,406.00 42,396.00 42,396.00 0.0K
12:11 42,398.00 42,421.00 42,398.00 42,418.00 0.0K
12:12 42,416.00 42,416.00 42,411.00 42,416.00 0.0K
12:13 42,411.00 42,411.00 42,391.00 42,391.00 0.0K
12:14 42,401.00 42,436.00 42,401.00 42,431.00 0.0K
12:15 42,436.00 42,446.00 42,436.00 42,445.00 0.0K
12:16 42,443.00 42,443.00 42,433.00 42,435.00 0.0K
12:17 42,430.00 42,430.00 42,425.00 42,430.00 0.0K
12:18 42,433.00 42,435.00 42,430.00 42,430.00 0.0K
12:19 42,433.00 42,433.00 42,413.00 42,413.00 0.0K
12:20 42,408.00 42,408.00 42,386.00 42,386.00 0.0K
12:21 42,383.00 42,386.00 42,376.00 42,378.00 0.0K
12:22 42,381.00 42,381.00 42,369.00 42,369.00 0.0K
12:23 42,366.00 42,371.00 42,364.00 42,366.00 0.0K
12:24 42,371.00 42,381.00 42,371.00 42,371.00 0.0K
12:25 42,374.00 42,381.00 42,364.00 42,376.00 0.0K
12:26 42,381.00 42,386.00 42,381.00 42,386.00 0.0K
12:27 42,381.00 42,391.00 42,379.00 42,391.00 0.0K
12:28 42,386.00 42,386.00 42,374.00 42,376.00 0.0K
12:29 42,374.00 42,376.00 42,367.00 42,367.00 0.0K
12:30 42,362.00 42,369.00 42,352.00 42,367.00 0.0K
12:31 42,364.00 42,377.00 42,359.00 42,367.00 0.0K
12:32 42,364.00 42,372.00 42,357.00 42,357.00 0.0K
12:33 42,359.00 42,362.00 42,357.00 42,359.00 0.0K
12:34 42,357.00 42,360.00 42,355.00 42,357.00 0.0K
12:35 42,352.00 42,352.00 42,340.00 42,352.00 0.0K
12:36 42,347.00 42,360.00 42,347.00 42,357.00 0.0K
12:37 42,352.00 42,357.00 42,347.00 42,357.00 0.0K
12:38 42,355.00 42,372.00 42,352.00 42,372.00 0.0K
12:39 42,370.00 42,377.00 42,370.00 42,372.00 0.0K
12:40 42,369.00 42,369.00 42,352.00 42,352.00 0.0K
12:41 42,357.00 42,370.00 42,352.00 42,370.00 0.0K
12:42 42,372.00 42,382.00 42,370.00 42,372.00 0.0K
12:43 42,369.00 42,372.00 42,367.00 42,372.00 0.0K
12:44 42,374.00 42,377.00 42,372.00 42,374.00 0.0K
12:45 42,382.00 42,384.00 42,372.00 42,384.00 0.0K
12:46 42,386.00 42,406.00 42,386.00 42,396.00 0.0K
12:47 42,399.00 42,404.00 42,379.00 42,379.00 0.0K
12:48 42,387.00 42,387.00 42,377.00 42,387.00 0.0K
12:49 42,392.00 42,392.00 42,367.00 42,369.00 0.0K
12:50 42,367.00 42,377.00 42,367.00 42,374.00 0.0K
12:51 42,376.00 42,381.00 42,371.00 42,379.00 0.0K
12:52 42,376.00 42,376.00 42,356.00 42,356.00 0.0K
12:53 42,361.00 42,361.00 42,352.00 42,352.00 0.0K
12:54 42,354.00 42,354.00 42,347.00 42,352.00 0.0K
12:55 42,349.00 42,362.00 42,349.00 42,357.00 0.0K
12:56 42,354.00 42,357.00 42,350.00 42,355.00 0.0K
12:57 42,350.00 42,350.00 42,332.00 42,335.00 0.0K
12:58 42,342.00 42,355.00 42,337.00 42,352.00 0.0K
12:59 42,350.00 42,352.00 42,332.00 42,332.00 0.0K
13:00 42,335.00 42,357.00 42,335.00 42,357.00 0.0K
13:01 42,355.00 42,357.00 42,350.00 42,357.00 0.0K
13:02 42,352.00 42,352.00 42,333.00 42,338.00 0.0K
13:03 42,335.00 42,335.00 42,323.00 42,331.00 0.0K
13:04 42,328.00 42,333.00 42,326.00 42,333.00 0.0K
13:05 42,331.00 42,360.00 42,331.00 42,338.00 0.0K
13:06 42,340.00 42,341.00 42,333.00 42,338.00 0.0K
13:07 42,348.00 42,353.00 42,340.00 42,348.00 0.0K
13:08 42,353.00 42,362.00 42,353.00 42,362.00 0.0K
13:09 42,372.00 42,372.00 42,364.00 42,367.00 0.0K
13:10 42,364.00 42,367.00 42,352.00 42,364.00 0.0K
13:11 42,362.00 42,367.00 42,359.00 42,362.00 0.0K
13:12 42,359.00 42,367.00 42,359.00 42,367.00 0.0K
13:13 42,369.00 42,372.00 42,364.00 42,369.00 0.0K
13:14 42,367.00 42,367.00 42,362.00 42,364.00 0.0K
13:15 42,362.00 42,372.00 42,362.00 42,372.00 0.0K
13:16 42,369.00 42,372.00 42,362.00 42,364.00 0.0K
13:17 42,362.00 42,391.00 42,362.00 42,389.00 0.0K
13:18 42,392.00 42,392.00 42,374.00 42,377.00 0.0K
13:19 42,374.00 42,377.00 42,369.00 42,369.00 0.0K
13:20 42,364.00 42,369.00 42,352.00 42,357.00 0.0K
13:21 42,355.00 42,357.00 42,337.00 42,340.00 0.0K
13:22 42,337.00 42,343.00 42,328.00 42,340.00 0.0K
13:23 42,343.00 42,352.00 42,343.00 42,350.00 0.0K
13:24 42,347.00 42,357.00 42,347.00 42,350.00 0.0K
13:25 42,355.00 42,358.00 42,343.00 42,358.00 0.0K
13:26 42,355.00 42,355.00 42,348.00 42,348.00 0.0K
13:27 42,353.00 42,353.00 42,347.00 42,347.00 0.0K
13:28 42,343.00 42,343.00 42,333.00 42,333.00 0.0K
13:29 42,335.00 42,340.00 42,333.00 42,336.00 0.0K
13:30 42,338.00 42,338.00 42,308.00 42,309.00 0.0K
13:31 42,299.00 42,309.00 42,299.00 42,304.00 0.0K
13:32 42,299.00 42,301.00 42,289.00 42,289.00 0.0K
13:33 42,294.00 42,309.00 42,291.00 42,304.00 0.0K
13:34 42,299.00 42,314.00 42,299.00 42,309.00 0.0K
13:35 42,311.00 42,319.00 42,309.00 42,319.00 0.0K
13:36 42,318.00 42,328.00 42,318.00 42,323.00 0.0K
13:37 42,321.00 42,321.00 42,308.00 42,313.00 0.0K
13:38 42,306.00 42,306.00 42,288.00 42,288.00 0.0K
13:39 42,289.00 42,289.00 42,264.00 42,266.00 0.0K
13:40 42,269.00 42,279.00 42,269.00 42,274.00 0.0K
13:41 42,279.00 42,279.00 42,269.00 42,269.00 0.0K
13:42 42,271.00 42,274.00 42,271.00 42,274.00 0.0K
13:43 42,273.00 42,288.00 42,273.00 42,283.00 0.0K
13:44 42,281.00 42,286.00 42,278.00 42,285.00 0.0K
13:45 42,283.00 42,285.00 42,278.00 42,278.00 0.0K
13:46 42,275.00 42,297.00 42,275.00 42,295.00 0.0K
13:47 42,292.00 42,300.00 42,292.00 42,292.00 0.0K
13:48 42,287.00 42,290.00 42,277.00 42,282.00 0.0K
13:49 42,287.00 42,312.00 42,287.00 42,312.00 0.0K
13:50 42,314.00 42,319.00 42,309.00 42,319.00 0.0K
13:51 42,317.00 42,324.00 42,307.00 42,324.00 0.0K
13:52 42,322.00 42,334.00 42,322.00 42,332.00 0.0K
13:53 42,329.00 42,336.00 42,327.00 42,336.00 0.0K
13:54 42,331.00 42,336.00 42,331.00 42,336.00 0.0K
13:55 42,334.00 42,334.00 42,329.00 42,331.00 0.0K
13:56 42,324.00 42,331.00 42,321.00 42,329.00 0.0K
13:57 42,331.00 42,336.00 42,329.00 42,334.00 0.0K
13:58 42,339.00 42,341.00 42,329.00 42,334.00 0.0K
13:59 42,331.00 42,336.00 42,329.00 42,331.00 0.0K
14:00 42,326.00 42,348.00 42,326.00 42,348.00 0.0K
14:01 42,351.00 42,351.00 42,343.00 42,351.00 0.0K
14:02 42,353.00 42,360.00 42,353.00 42,358.00 0.0K
14:03 42,355.00 42,363.00 42,355.00 42,363.00 0.0K
14:04 42,365.00 42,375.00 42,360.00 42,363.00 0.0K
14:05 42,360.00 42,365.00 42,355.00 42,363.00 0.0K
14:06 42,358.00 42,358.00 42,351.00 42,353.00 0.0K
14:07 42,356.00 42,356.00 42,350.00 42,353.00 0.0K
14:08 42,356.00 42,358.00 42,354.00 42,354.00 0.0K
14:09 42,356.00 42,361.00 42,351.00 42,361.00 0.0K
14:10 42,366.00 42,371.00 42,366.00 42,371.00 0.0K
14:11 42,373.00 42,376.00 42,366.00 42,366.00 0.0K
14:12 42,363.00 42,363.00 42,356.00 42,363.00 0.0K
14:13 42,366.00 42,369.00 42,366.00 42,369.00 0.0K
14:14 42,366.00 42,369.00 42,361.00 42,364.00 0.0K
14:15 42,366.00 42,371.00 42,359.00 42,366.00 0.0K
14:16 42,364.00 42,366.00 42,346.00 42,346.00 0.0K
14:17 42,347.00 42,352.00 42,347.00 42,347.00 0.0K
14:18 42,349.00 42,349.00 42,342.00 42,344.00 0.0K
14:19 42,352.00 42,352.00 42,347.00 42,349.00 0.0K
14:20 42,346.00 42,346.00 42,332.00 42,334.00 0.0K
14:21 42,329.00 42,334.00 42,329.00 42,332.00 0.0K
14:22 42,329.00 42,329.00 42,324.00 42,329.00 0.0K
14:23 42,332.00 42,332.00 42,326.00 42,329.00 0.0K
14:24 42,341.00 42,341.00 42,336.00 42,336.00 0.0K
14:25 42,339.00 42,341.00 42,329.00 42,341.00 0.0K
14:26 42,338.00 42,338.00 42,321.00 42,321.00 0.0K
14:27 42,320.00 42,321.00 42,318.00 42,318.00 0.0K
14:28 42,321.00 42,326.00 42,318.00 42,321.00 0.0K
14:29 42,323.00 42,326.00 42,316.00 42,318.00 0.0K
14:30 42,316.00 42,316.00 42,306.00 42,309.00 0.0K
14:31 42,311.00 42,311.00 42,282.00 42,282.00 0.0K
14:32 42,284.00 42,289.00 42,282.00 42,289.00 0.0K
14:33 42,294.00 42,294.00 42,282.00 42,282.00 0.0K
14:34 42,284.00 42,289.00 42,282.00 42,287.00 0.0K
14:35 42,289.00 42,294.00 42,282.00 42,294.00 0.0K
14:36 42,296.00 42,306.00 42,296.00 42,304.00 0.0K
14:37 42,303.00 42,306.00 42,298.00 42,306.00 0.0K
14:38 42,308.00 42,318.00 42,308.00 42,315.00 0.0K
14:39 42,310.00 42,310.00 42,303.00 42,308.00 0.0K
14:40 42,305.00 42,323.00 42,305.00 42,323.00 0.0K
14:41 42,325.00 42,328.00 42,323.00 42,325.00 0.0K
14:42 42,328.00 42,328.00 42,320.00 42,320.00 0.0K
14:43 42,323.00 42,325.00 42,320.00 42,325.00 0.0K
14:44 42,333.00 42,335.00 42,330.00 42,335.00 0.0K
14:45 42,338.00 42,345.00 42,338.00 42,345.00 0.0K
14:46 42,347.00 42,352.00 42,340.00 42,350.00 0.0K
14:47 42,352.00 42,359.00 42,349.00 42,349.00 0.0K
14:48 42,352.00 42,354.00 42,349.00 42,354.00 0.0K
14:49 42,352.00 42,362.00 42,349.00 42,362.00 0.0K
14:50 42,364.00 42,364.00 42,349.00 42,354.00 0.0K
14:51 42,357.00 42,359.00 42,354.00 42,354.00 0.0K
14:52 42,357.00 42,364.00 42,357.00 42,362.00 0.0K
14:53 42,367.00 42,367.00 42,352.00 42,355.00 0.0K
14:54 42,359.00 42,359.00 42,350.00 42,355.00 0.0K
14:55 42,360.00 42,364.00 42,360.00 42,362.00 0.0K
14:56 42,364.00 42,369.00 42,364.00 42,364.00 0.0K
14:57 42,362.00 42,365.00 42,357.00 42,360.00 0.0K
14:58 42,357.00 42,375.00 42,357.00 42,375.00 0.0K
14:59 42,377.00 42,385.00 42,377.00 42,382.00 0.0K
15:00 42,380.00 42,390.00 42,380.00 42,390.00 0.0K
15:01 42,385.00 42,400.00 42,385.00 42,400.00 0.0K
15:02 42,402.00 42,405.00 42,392.00 42,397.00 0.0K
15:03 42,392.00 42,405.00 42,392.00 42,400.00 0.0K
15:04 42,405.00 42,414.00 42,400.00 42,414.00 0.0K
15:05 42,412.00 42,412.00 42,405.00 42,407.00 0.0K
15:06 42,405.00 42,410.00 42,400.00 42,405.00 0.0K
15:07 42,407.00 42,410.00 42,407.00 42,409.00 0.0K
15:08 42,412.00 42,414.00 42,404.00 42,404.00 0.0K
15:09 42,402.00 42,404.00 42,400.00 42,400.00 0.0K
15:10 42,397.00 42,402.00 42,397.00 42,399.00 0.0K
15:11 42,397.00 42,397.00 42,394.00 42,394.00 0.0K
15:12 42,399.00 42,399.00 42,394.00 42,399.00 0.0K
15:13 42,404.00 42,407.00 42,402.00 42,402.00 0.0K
15:14 42,404.00 42,405.00 42,395.00 42,397.00 0.0K
15:15 42,405.00 42,405.00 42,395.00 42,395.00 0.0K
15:16 42,397.00 42,404.00 42,397.00 42,404.00 0.0K
15:17 42,402.00 42,414.00 42,402.00 42,407.00 0.0K
15:18 42,404.00 42,409.00 42,404.00 42,407.00 0.0K
15:19 42,402.00 42,402.00 42,394.00 42,397.00 0.0K
15:20 42,399.00 42,399.00 42,382.00 42,382.00 0.0K
15:21 42,385.00 42,387.00 42,370.00 42,370.00 0.0K
15:22 42,368.00 42,375.00 42,365.00 42,375.00 0.0K
15:23 42,370.00 42,373.00 42,360.00 42,360.00 0.0K
15:24 42,363.00 42,365.00 42,356.00 42,361.00 0.0K
15:25 42,366.00 42,366.00 42,356.00 42,361.00 0.0K
15:26 42,359.00 42,361.00 42,351.00 42,354.00 0.0K
15:27 42,364.00 42,364.00 42,353.00 42,361.00 0.0K
15:28 42,358.00 42,363.00 42,353.00 42,356.00 0.0K
15:29 42,358.00 42,361.00 42,351.00 42,353.00 0.0K
15:30 42,356.00 42,366.00 42,347.00 42,347.00 0.0K
15:31 42,352.00 42,391.00 42,352.00 42,391.00 0.0K
15:32 42,386.00 42,396.00 42,386.00 42,396.00 0.0K
15:33 42,391.00 42,391.00 42,371.00 42,384.00 0.0K
15:34 42,381.00 42,416.00 42,381.00 42,411.00 0.0K
15:35 42,413.00 42,413.00 42,398.00 42,406.00 0.0K
15:36 42,401.00 42,411.00 42,401.00 42,411.00 0.0K
15:37 42,416.00 42,428.00 42,416.00 42,423.00 0.0K
15:38 42,426.00 42,426.00 42,403.00 42,408.00 0.0K
15:39 42,406.00 42,425.00 42,406.00 42,425.00 0.0K
15:40 42,423.00 42,428.00 42,401.00 42,401.00 0.0K
15:41 42,396.00 42,406.00 42,386.00 42,391.00 0.0K
15:42 42,396.00 42,396.00 42,379.00 42,381.00 0.0K
15:43 42,379.00 42,389.00 42,379.00 42,386.00 0.0K
15:44 42,384.00 42,391.00 42,381.00 42,381.00 0.0K
15:45 42,376.00 42,396.00 42,376.00 42,391.00 0.0K
15:46 42,386.00 42,391.00 42,371.00 42,379.00 0.0K
15:47 42,376.00 42,381.00 42,376.00 42,381.00 0.0K
15:48 42,383.00 42,395.00 42,381.00 42,388.00 0.0K
15:49 42,383.00 42,391.00 42,378.00 42,388.00 0.0K
15:50 42,386.00 42,388.00 42,378.00 42,383.00 0.0K
15:51 42,386.00 42,401.00 42,383.00 42,391.00 0.0K
15:52 42,388.00 42,396.00 42,386.00 42,391.00 0.0K
15:53 42,386.00 42,396.00 42,386.00 42,393.00 0.0K
15:54 42,388.00 42,388.00 42,368.00 42,373.00 0.0K
15:55 42,371.00 42,376.00 42,361.00 42,369.00 0.0K
15:56 42,371.00 42,381.00 42,371.00 42,381.00 0.0K
15:57 42,378.00 42,381.00 42,373.00 42,381.00 0.0K
15:58 42,378.00 42,383.00 42,378.00 42,381.00 0.0K
15:59 42,378.00 42,420.00 42,376.00 42,420.00 0.0K
16:00 42,415.00 42,415.00 42,388.00 42,406.00 0.0K
16:01 42,401.00 42,415.00 42,400.00 42,405.00 0.0K
16:02 42,396.00 42,398.00 42,381.00 42,383.00 0.0K
16:03 42,381.00 42,389.00 42,381.00 42,386.00 0.0K
16:04 42,391.00 42,404.00 42,389.00 42,401.00 0.0K
16:05 42,404.00 42,406.00 42,396.00 42,396.00 0.0K
16:06 42,411.00 42,411.00 42,401.00 42,406.00 0.0K
16:07 42,408.00 42,416.00 42,408.00 42,408.00 0.0K
16:08 42,411.00 42,416.00 42,406.00 42,406.00 0.0K
16:09 42,401.00 42,408.00 42,396.00 42,408.00 0.0K
16:10 42,411.00 42,416.00 42,401.00 42,411.00 0.0K
16:11 42,413.00 42,433.00 42,413.00 42,428.00 0.0K
16:12 42,423.00 42,426.00 42,413.00 42,417.00 0.0K
16:13 42,416.00 42,418.00 42,406.00 42,413.00 0.0K
16:14 42,411.00 42,418.00 42,406.00 42,418.00 0.0K
16:15 42,416.00 42,416.00 42,408.00 42,408.00 0.0K
16:16 42,411.00 42,418.00 42,406.00 42,416.00 0.0K
16:17 42,418.00 42,418.00 42,411.00 42,411.00 0.0K
16:18 42,414.00 42,416.00 42,401.00 42,409.00 0.0K
16:19 42,406.00 42,406.00 42,391.00 42,396.00 0.0K
16:20 42,401.00 42,401.00 42,386.00 42,396.00 0.0K
16:21 42,399.00 42,401.00 42,396.00 42,396.00 0.0K
16:22 42,394.00 42,401.00 42,391.00 42,401.00 0.0K
16:23 42,398.00 42,401.00 42,394.00 42,401.00 0.0K
16:24 42,396.00 42,406.00 42,396.00 42,398.00 0.0K
16:25 42,401.00 42,406.00 42,396.00 42,398.00 0.0K
16:26 42,391.00 42,396.00 42,388.00 42,391.00 0.0K
16:27 42,386.00 42,396.00 42,386.00 42,396.00 0.0K
16:28 42,401.00 42,401.00 42,393.00 42,396.00 0.0K
16:29 42,393.00 42,396.00 42,391.00 42,391.00 0.0K
16:30 42,393.00 42,418.00 42,393.00 42,418.00 0.0K
16:31 42,420.00 42,425.00 42,415.00 42,423.00 0.0K
16:32 42,425.00 42,425.00 42,410.00 42,418.00 0.0K
16:33 42,415.00 42,430.00 42,415.00 42,425.00 0.0K
16:34 42,423.00 42,425.00 42,418.00 42,418.00 0.0K
16:35 42,420.00 42,425.00 42,418.00 42,418.00 0.0K
16:36 42,420.00 42,432.00 42,417.00 42,427.00 0.0K
16:37 42,425.00 42,427.00 42,420.00 42,420.00 0.0K
16:38 42,418.00 42,420.00 42,400.00 42,400.00 0.0K
16:39 42,405.00 42,405.00 42,400.00 42,400.00 0.0K
16:40 42,395.00 42,398.00 42,378.00 42,378.00 0.0K
16:41 42,371.00 42,376.00 42,366.00 42,371.00 0.0K
16:42 42,373.00 42,386.00 42,373.00 42,381.00 0.0K
16:43 42,378.00 42,383.00 42,376.00 42,381.00 0.0K
16:44 42,378.00 42,383.00 42,376.00 42,381.00 0.0K
16:45 42,383.00 42,386.00 42,381.00 42,385.00 0.0K
16:46 42,388.00 42,393.00 42,385.00 42,388.00 0.0K
16:47 42,390.00 42,390.00 42,380.00 42,390.00 0.0K
16:48 42,388.00 42,388.00 42,378.00 42,380.00 0.0K
16:49 42,383.00 42,385.00 42,380.00 42,380.00 0.0K
16:50 42,377.00 42,377.00 42,372.00 42,372.00 0.0K
16:51 42,370.00 42,380.00 42,370.00 42,380.00 0.0K
16:52 42,372.00 42,414.00 42,365.00 42,392.00 0.0K
16:53 42,394.00 42,407.00 42,387.00 42,404.00 0.0K
16:54 42,402.00 42,409.00 42,392.00 42,395.00 0.0K
16:55 42,392.00 42,392.00 42,363.00 42,365.00 0.0K
16:56 42,370.00 42,375.00 42,365.00 42,375.00 0.0K
16:57 42,372.00 42,385.00 42,368.00 42,377.00 0.0K
16:58 42,380.00 42,382.00 42,377.00 42,382.00 0.0K
16:59 42,380.00 42,385.00 42,380.00 42,382.00 0.0K
17:00 42,385.00 42,400.00 42,380.00 42,395.00 0.0K
17:01 42,400.00 42,405.00 42,378.00 42,378.00 0.0K
17:02 42,380.00 42,380.00 42,358.00 42,358.00 0.0K
17:03 42,360.00 42,360.00 42,353.00 42,355.00 0.0K
17:04 42,358.00 42,358.00 42,353.00 42,353.00 0.0K
17:05 42,360.00 42,360.00 42,338.00 42,348.00 0.0K
17:06 42,346.00 42,353.00 42,343.00 42,353.00 0.0K
17:07 42,351.00 42,353.00 42,348.00 42,351.00 0.0K
17:08 42,348.00 42,351.00 42,346.00 42,348.00 0.0K
17:09 42,351.00 42,363.00 42,351.00 42,363.00 0.0K
17:10 42,365.00 42,375.00 42,360.00 42,375.00 0.0K
17:11 42,380.00 42,383.00 42,370.00 42,373.00 0.0K
17:12 42,375.00 42,385.00 42,370.00 42,380.00 0.0K
17:13 42,378.00 42,388.00 42,378.00 42,383.00 0.0K
17:14 42,385.00 42,390.00 42,380.00 42,385.00 0.0K
17:15 42,390.00 42,390.00 42,382.00 42,382.00 0.0K
17:16 42,385.00 42,390.00 42,380.00 42,385.00 0.0K
17:17 42,387.00 42,390.00 42,385.00 42,385.00 0.0K
17:18 42,380.00 42,385.00 42,380.00 42,383.00 0.0K
17:19 42,385.00 42,390.00 42,385.00 42,385.00 0.0K
17:20 42,380.00 42,390.00 42,380.00 42,380.00 0.0K
17:21 42,383.00 42,383.00 42,365.00 42,365.00 0.0K
17:22 42,363.00 42,365.00 42,356.00 42,356.00 0.0K
17:23 42,351.00 42,361.00 42,351.00 42,356.00 0.0K
17:24 42,390.00 42,390.00 42,371.00 42,373.00 0.0K
17:25 42,381.00 42,388.00 42,376.00 42,383.00 0.0K
17:26 42,381.00 42,381.00 42,366.00 42,371.00 0.0K
17:27 42,366.00 42,366.00 42,356.00 42,356.00 0.0K
17:28 42,351.00 42,356.00 42,348.00 42,353.00 0.0K
17:29 42,351.00 42,366.00 42,351.00 42,363.00 0.0K
17:30 42,356.00 42,356.00 42,329.00 42,331.00 0.0K
17:31 42,326.00 42,326.00 42,286.00 42,286.00 0.0K
17:32 42,289.00 42,296.00 42,284.00 42,291.00 0.0K
17:33 42,289.00 42,296.00 42,281.00 42,286.00 0.0K
17:34 42,284.00 42,286.00 42,244.00 42,266.00 0.0K
17:35 42,301.00 42,312.28 42,286.00 42,312.28 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음