GMM Pfaudler

GMMP
🏛️ 인도 →
1,053.10
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:07 1,071.60 1,071.60 1,071.60 1,071.60 0.1K
09:15 1,077.50 1,077.50 1,069.20 1,069.20 0.3K
09:16 1,067.60 1,072.40 1,067.60 1,072.40 0.2K
09:17 1,069.20 1,069.20 1,069.20 1,069.20 0.0K
09:18 1,069.50 1,069.80 1,068.40 1,068.40 0.0K
09:19 1,067.60 1,067.60 1,066.60 1,066.60 0.1K
09:20 1,064.80 1,064.80 1,064.80 1,064.80 0.2K
09:21 1,065.50 1,065.50 1,063.60 1,063.60 0.3K
09:22 1,061.40 1,066.30 1,061.40 1,066.30 0.2K
09:23 1,064.10 1,065.20 1,063.30 1,065.20 0.1K
09:24 1,067.00 1,068.30 1,066.50 1,068.30 0.1K
09:25 1,068.40 1,068.40 1,067.60 1,068.30 0.0K
09:26 1,067.50 1,067.50 1,066.10 1,066.20 0.1K
09:27 1,067.40 1,067.40 1,067.10 1,067.20 0.2K
09:28 1,066.20 1,067.90 1,066.00 1,067.90 0.1K
09:29 1,065.00 1,065.00 1,065.00 1,065.00 0.2K
09:30 1,061.30 1,061.40 1,060.20 1,061.30 0.2K
09:31 1,060.50 1,061.00 1,060.50 1,061.00 0.2K
09:32 1,061.40 1,062.10 1,060.60 1,060.60 0.5K
09:34 1,060.40 1,060.40 1,060.40 1,060.40 0.0K
09:35 1,061.30 1,061.30 1,060.30 1,060.30 0.3K
09:36 1,058.40 1,062.30 1,058.40 1,062.30 0.6K
09:37 1,060.00 1,060.10 1,058.70 1,060.10 0.1K
09:38 1,060.20 1,062.30 1,060.20 1,062.30 0.2K
09:39 1,062.20 1,062.20 1,060.90 1,062.00 0.1K
09:40 1,062.40 1,063.70 1,062.40 1,063.70 0.0K
09:41 1,062.60 1,062.70 1,061.90 1,062.70 0.2K
09:42 1,062.80 1,063.20 1,062.80 1,062.80 0.0K
09:43 1,063.00 1,063.00 1,063.00 1,063.00 0.0K
09:44 1,062.40 1,065.00 1,062.40 1,065.00 0.2K
09:45 1,067.00 1,068.30 1,067.00 1,068.30 0.0K
09:46 1,068.30 1,069.50 1,068.30 1,069.50 0.1K
09:47 1,068.90 1,068.90 1,068.30 1,068.30 0.0K
09:48 1,069.30 1,070.80 1,069.30 1,070.80 0.2K
09:49 1,070.80 1,070.80 1,070.80 1,070.80 0.0K
09:52 1,069.50 1,069.60 1,069.50 1,069.60 0.1K
09:53 1,070.30 1,071.40 1,070.30 1,071.40 0.0K
09:57 1,072.40 1,072.50 1,072.40 1,072.50 0.0K
09:58 1,071.50 1,071.50 1,071.50 1,071.50 0.2K
09:59 1,072.50 1,072.50 1,072.50 1,072.50 0.0K
10:00 1,072.50 1,072.60 1,072.50 1,072.60 0.0K
10:01 1,071.20 1,071.20 1,070.20 1,070.20 0.0K
10:03 1,071.50 1,072.90 1,071.00 1,072.90 0.1K
10:04 1,071.50 1,072.60 1,071.50 1,072.60 0.0K
10:06 1,071.40 1,071.40 1,070.10 1,070.10 0.1K
10:07 1,070.50 1,070.50 1,070.50 1,070.50 0.3K
10:08 1,070.20 1,070.20 1,068.80 1,069.60 0.1K
10:09 1,069.30 1,069.30 1,069.30 1,069.30 0.0K
10:10 1,068.50 1,068.50 1,068.50 1,068.50 0.0K
10:11 1,069.30 1,069.30 1,069.30 1,069.30 0.0K
10:12 1,068.70 1,069.30 1,068.30 1,068.30 0.1K
10:13 1,069.90 1,069.90 1,069.90 1,069.90 0.0K
10:14 1,069.50 1,069.50 1,069.50 1,069.50 0.0K
10:15 1,071.70 1,071.70 1,068.90 1,069.90 0.1K
10:16 1,069.10 1,071.70 1,069.10 1,071.70 0.0K
10:17 1,070.30 1,071.60 1,070.30 1,070.80 0.0K
10:18 1,070.70 1,070.70 1,068.80 1,069.10 0.0K
10:19 1,069.10 1,069.10 1,069.10 1,069.10 0.0K
10:20 1,068.90 1,068.90 1,068.80 1,068.80 0.1K
10:21 1,069.10 1,069.20 1,069.10 1,069.20 0.0K
10:22 1,070.70 1,071.20 1,069.10 1,069.10 1.0K
10:23 1,068.00 1,068.20 1,068.00 1,068.20 0.0K
10:24 1,068.60 1,069.90 1,068.40 1,068.40 0.0K
10:25 1,070.00 1,070.00 1,069.50 1,069.50 0.0K
10:26 1,069.50 1,069.50 1,069.50 1,069.50 0.0K
10:27 1,069.60 1,070.00 1,069.60 1,070.00 0.1K
10:28 1,071.00 1,071.90 1,071.00 1,071.30 0.0K
10:29 1,071.40 1,071.60 1,071.40 1,071.60 0.0K
10:30 1,070.10 1,070.10 1,069.60 1,069.60 0.1K
10:31 1,069.90 1,072.50 1,069.90 1,072.50 0.3K
10:32 1,071.10 1,071.10 1,071.10 1,071.10 0.0K
10:33 1,071.10 1,071.10 1,070.20 1,071.10 0.1K
10:34 1,070.10 1,070.10 1,070.10 1,070.10 0.0K
10:35 1,070.10 1,070.20 1,070.10 1,070.20 0.0K
10:36 1,070.20 1,070.20 1,070.20 1,070.20 0.1K
10:37 1,070.10 1,070.10 1,070.10 1,070.10 0.1K
10:38 1,070.10 1,070.10 1,070.10 1,070.10 0.0K
10:39 1,070.10 1,071.50 1,070.10 1,071.50 0.1K
10:40 1,071.90 1,071.90 1,070.50 1,070.50 0.0K
10:41 1,071.70 1,071.70 1,070.50 1,070.50 0.0K
10:42 1,070.10 1,070.10 1,070.10 1,070.10 0.0K
10:43 1,070.10 1,070.10 1,070.10 1,070.10 0.0K
10:44 1,070.10 1,071.10 1,070.10 1,071.10 0.0K
10:45 1,071.10 1,071.10 1,071.00 1,071.00 0.0K
10:46 1,071.00 1,071.20 1,071.00 1,071.20 0.0K
10:47 1,072.30 1,072.50 1,072.30 1,072.50 0.3K
10:48 1,072.90 1,072.90 1,072.20 1,072.70 0.0K
10:49 1,074.00 1,075.10 1,074.00 1,074.50 0.1K
10:50 1,074.50 1,075.50 1,074.50 1,074.50 0.0K
10:51 1,073.10 1,073.10 1,072.00 1,072.00 0.5K
10:52 1,072.00 1,072.40 1,071.70 1,072.40 0.0K
10:53 1,071.90 1,073.00 1,071.90 1,072.10 0.2K
10:54 1,072.10 1,072.10 1,072.10 1,072.10 0.0K
10:55 1,072.10 1,072.70 1,072.10 1,072.10 0.0K
10:56 1,074.00 1,075.00 1,073.40 1,073.40 0.9K
10:57 1,073.70 1,073.70 1,073.30 1,073.30 0.0K
10:58 1,074.30 1,074.30 1,072.10 1,072.10 0.0K
10:59 1,072.00 1,072.00 1,071.60 1,072.00 0.1K
11:00 1,072.00 1,072.00 1,071.60 1,071.60 0.0K
11:01 1,071.60 1,071.60 1,071.60 1,071.60 0.0K
11:02 1,071.60 1,071.70 1,071.60 1,071.70 0.0K
11:03 1,072.10 1,073.30 1,072.10 1,073.30 0.2K
11:04 1,072.80 1,073.80 1,072.80 1,073.80 0.0K
11:05 1,074.00 1,074.00 1,072.90 1,073.80 0.0K
11:06 1,073.00 1,073.90 1,072.90 1,073.90 0.0K
11:07 1,073.00 1,073.20 1,073.00 1,073.20 0.0K
11:08 1,073.90 1,074.20 1,073.10 1,074.20 0.0K
11:09 1,074.70 1,074.70 1,073.40 1,073.40 0.0K
11:10 1,073.40 1,074.50 1,073.40 1,074.50 0.0K
11:11 1,073.30 1,073.30 1,073.30 1,073.30 0.0K
11:12 1,073.40 1,074.30 1,073.30 1,074.30 0.0K
11:13 1,074.20 1,074.20 1,073.70 1,073.70 0.0K
11:14 1,073.50 1,073.50 1,073.50 1,073.50 0.0K
11:15 1,074.50 1,074.50 1,074.50 1,074.50 0.0K
11:16 1,073.70 1,073.70 1,072.10 1,072.10 0.2K
11:17 1,072.10 1,072.10 1,072.10 1,072.10 0.0K
11:18 1,072.10 1,073.00 1,072.10 1,073.00 0.0K
11:19 1,073.00 1,073.00 1,072.20 1,072.60 0.0K
11:20 1,072.20 1,073.90 1,072.20 1,073.90 0.0K
11:21 1,072.30 1,072.30 1,072.30 1,072.30 0.0K
11:22 1,072.40 1,072.40 1,072.40 1,072.40 0.0K
11:23 1,073.70 1,073.70 1,072.60 1,072.60 0.0K
11:24 1,072.60 1,073.70 1,072.60 1,073.70 0.0K
11:25 1,072.10 1,072.10 1,072.10 1,072.10 0.1K
11:26 1,071.00 1,072.00 1,071.00 1,072.00 0.4K
11:27 1,071.50 1,071.50 1,071.50 1,071.50 0.0K
11:28 1,071.50 1,071.50 1,071.50 1,071.50 0.0K
11:29 1,071.80 1,071.80 1,071.50 1,071.50 0.0K
11:30 1,072.20 1,072.20 1,071.60 1,071.60 0.0K
11:31 1,071.60 1,071.60 1,071.60 1,071.60 0.0K
11:32 1,072.30 1,073.20 1,072.10 1,072.10 0.1K
11:33 1,072.90 1,072.90 1,072.10 1,072.10 0.0K
11:34 1,072.10 1,072.80 1,072.10 1,072.80 0.0K
11:35 1,072.80 1,073.10 1,072.10 1,073.10 0.0K
11:36 1,072.10 1,072.10 1,072.10 1,072.10 0.0K
11:37 1,072.10 1,072.10 1,072.10 1,072.10 0.0K
11:38 1,072.10 1,073.00 1,072.10 1,073.00 0.0K
11:39 1,072.10 1,072.10 1,068.50 1,068.60 1.8K
11:40 1,068.90 1,068.90 1,068.40 1,068.40 0.0K
11:41 1,068.30 1,069.70 1,068.30 1,069.70 0.1K
11:42 1,069.20 1,069.20 1,068.60 1,068.60 0.0K
11:43 1,068.60 1,068.60 1,068.40 1,068.40 0.0K
11:44 1,068.40 1,069.60 1,068.40 1,069.60 0.0K
11:45 1,068.70 1,069.00 1,068.70 1,069.00 0.0K
11:46 1,069.20 1,069.60 1,068.60 1,068.60 0.0K
11:47 1,070.00 1,070.10 1,068.80 1,070.10 0.0K
11:48 1,068.90 1,068.90 1,068.90 1,068.90 0.0K
11:49 1,068.90 1,069.10 1,068.90 1,069.10 0.0K
11:50 1,069.10 1,069.10 1,069.10 1,069.10 0.0K
11:51 1,069.50 1,070.40 1,069.10 1,070.00 0.1K
11:52 1,070.00 1,070.00 1,068.90 1,068.90 0.0K
11:53 1,068.90 1,069.40 1,068.90 1,069.40 0.0K
11:54 1,069.50 1,070.00 1,069.00 1,069.00 0.0K
11:55 1,068.90 1,069.40 1,068.90 1,069.40 0.0K
11:56 1,069.70 1,069.70 1,068.90 1,068.90 0.0K
11:57 1,069.50 1,069.50 1,069.00 1,069.00 0.0K
11:58 1,069.30 1,069.40 1,069.30 1,069.40 0.0K
11:59 1,068.90 1,070.00 1,068.90 1,070.00 0.0K
12:00 1,069.30 1,069.30 1,069.30 1,069.30 0.0K
12:01 1,069.30 1,069.30 1,069.30 1,069.30 0.0K
12:02 1,069.30 1,070.30 1,069.30 1,070.30 0.0K
12:03 1,069.50 1,069.50 1,068.90 1,068.90 0.0K
12:04 1,068.90 1,068.90 1,068.60 1,068.90 0.0K
12:05 1,069.30 1,069.30 1,069.30 1,069.30 0.0K
12:06 1,069.20 1,069.40 1,069.20 1,069.40 0.0K
12:07 1,069.40 1,069.50 1,069.40 1,069.40 0.0K
12:08 1,069.40 1,070.30 1,069.40 1,070.30 0.0K
12:09 1,069.60 1,069.60 1,069.60 1,069.60 0.0K
12:10 1,069.40 1,069.40 1,069.40 1,069.40 0.0K
12:11 1,069.40 1,069.40 1,069.40 1,069.40 0.0K
12:12 1,069.40 1,069.40 1,069.40 1,069.40 0.0K
12:13 1,069.40 1,069.40 1,068.90 1,068.90 0.0K
12:14 1,068.90 1,068.90 1,068.00 1,068.00 0.1K
12:16 1,068.00 1,068.00 1,067.70 1,067.70 0.1K
12:17 1,068.10 1,068.10 1,068.10 1,068.10 0.0K
12:18 1,066.80 1,066.80 1,066.80 1,066.80 0.2K
12:19 1,068.00 1,069.40 1,068.00 1,069.40 0.5K
12:20 1,069.80 1,069.90 1,069.80 1,069.90 0.0K
12:21 1,070.50 1,070.50 1,070.30 1,070.30 0.0K
12:22 1,070.70 1,070.70 1,070.00 1,070.00 0.0K
12:24 1,071.20 1,071.20 1,071.20 1,071.20 0.0K
12:25 1,072.50 1,073.00 1,072.50 1,073.00 0.1K
12:26 1,073.00 1,073.00 1,073.00 1,073.00 0.0K
12:29 1,074.30 1,075.10 1,073.60 1,075.10 0.1K
12:30 1,075.10 1,075.10 1,075.10 1,075.10 0.0K
12:32 1,074.90 1,074.90 1,074.90 1,074.90 0.0K
12:33 1,075.00 1,075.50 1,075.00 1,075.50 0.0K
12:34 1,075.40 1,075.40 1,074.00 1,074.00 0.0K
12:36 1,073.90 1,074.50 1,073.90 1,074.50 0.1K
12:37 1,074.50 1,074.50 1,074.50 1,074.50 0.0K
12:42 1,074.40 1,074.40 1,073.20 1,073.40 0.1K
12:43 1,073.90 1,073.90 1,073.60 1,073.60 0.0K
12:44 1,074.50 1,074.50 1,074.00 1,074.00 0.5K
12:47 1,075.00 1,075.00 1,075.00 1,075.00 0.0K
12:48 1,073.90 1,073.90 1,073.90 1,073.90 0.1K
12:49 1,073.90 1,074.30 1,073.90 1,074.30 0.0K
12:50 1,075.50 1,077.00 1,075.50 1,077.00 0.7K
12:52 1,077.00 1,077.00 1,077.00 1,077.00 0.0K
12:54 1,077.50 1,077.50 1,077.10 1,077.10 0.0K
12:55 1,077.60 1,078.30 1,077.60 1,078.30 0.1K
12:56 1,078.90 1,078.90 1,078.90 1,078.90 0.0K
12:57 1,076.90 1,076.90 1,076.90 1,076.90 0.1K
12:59 1,076.30 1,076.30 1,076.30 1,076.30 0.2K
13:00 1,076.70 1,076.70 1,076.60 1,076.60 0.0K
13:01 1,076.00 1,076.00 1,075.60 1,075.60 0.0K
13:02 1,075.70 1,075.70 1,074.20 1,075.40 0.1K
13:03 1,075.00 1,075.00 1,075.00 1,075.00 0.1K
13:04 1,074.50 1,074.50 1,074.50 1,074.50 0.1K
13:07 1,074.20 1,074.20 1,074.20 1,074.20 0.1K
13:08 1,073.00 1,073.00 1,073.00 1,073.00 0.1K
13:10 1,073.10 1,073.10 1,073.10 1,073.10 0.0K
13:11 1,073.80 1,073.80 1,073.80 1,073.80 0.0K
13:12 1,072.60 1,072.60 1,072.60 1,072.60 0.1K
13:15 1,071.20 1,073.60 1,071.20 1,073.50 0.2K
13:16 1,072.60 1,072.60 1,072.60 1,072.60 0.0K
13:18 1,073.50 1,073.50 1,073.50 1,073.50 0.0K
13:19 1,068.00 1,068.80 1,067.90 1,068.80 1.5K
13:20 1,069.00 1,069.00 1,069.00 1,069.00 0.0K
13:21 1,068.00 1,068.00 1,068.00 1,068.00 0.0K
13:22 1,069.30 1,069.30 1,069.30 1,069.30 0.1K
13:23 1,069.20 1,069.20 1,069.20 1,069.20 0.0K
13:24 1,068.00 1,068.00 1,068.00 1,068.00 0.1K
13:25 1,068.90 1,068.90 1,068.90 1,068.90 0.0K
13:27 1,068.00 1,068.00 1,068.00 1,068.00 0.1K
13:28 1,068.00 1,068.80 1,068.00 1,068.80 0.0K
13:33 1,068.70 1,068.70 1,068.70 1,068.70 0.0K
13:37 1,068.20 1,069.20 1,068.20 1,069.20 0.0K
13:40 1,069.20 1,069.20 1,069.20 1,069.20 0.0K
13:41 1,068.00 1,068.00 1,068.00 1,068.00 0.5K
13:42 1,068.60 1,068.60 1,068.60 1,068.60 0.0K
13:45 1,068.70 1,068.80 1,068.60 1,068.80 0.4K
13:46 1,068.00 1,068.00 1,068.00 1,068.00 0.0K
13:47 1,068.00 1,068.00 1,068.00 1,068.00 0.0K
13:48 1,068.10 1,068.10 1,068.10 1,068.10 0.0K
13:49 1,068.10 1,068.10 1,068.10 1,068.10 0.0K
13:52 1,068.10 1,068.10 1,068.10 1,068.10 0.0K
13:53 1,068.00 1,068.20 1,068.00 1,068.20 0.2K
13:54 1,066.20 1,066.20 1,066.20 1,066.20 0.1K
13:55 1,066.90 1,066.90 1,066.90 1,066.90 0.0K
13:56 1,067.00 1,068.00 1,067.00 1,068.00 0.0K
13:57 1,069.00 1,069.00 1,068.90 1,068.90 0.6K
13:58 1,067.10 1,067.10 1,067.00 1,067.00 0.1K
13:59 1,067.80 1,067.80 1,067.80 1,067.80 0.0K
14:00 1,064.50 1,065.00 1,063.10 1,063.10 2.5K
14:01 1,062.00 1,062.00 1,062.00 1,062.00 0.0K
14:02 1,062.50 1,062.50 1,062.50 1,062.50 0.0K
14:03 1,061.60 1,061.60 1,061.60 1,061.60 0.0K
14:04 1,061.30 1,061.30 1,061.00 1,061.00 0.1K
14:05 1,060.30 1,060.30 1,060.30 1,060.30 0.0K
14:06 1,059.00 1,059.00 1,058.70 1,058.90 3.0K
14:07 1,059.00 1,059.10 1,059.00 1,059.10 0.0K
14:08 1,059.10 1,060.20 1,059.10 1,060.20 0.0K
14:09 1,059.60 1,059.70 1,059.50 1,059.70 0.1K
14:10 1,060.40 1,060.40 1,060.40 1,060.40 0.0K
14:11 1,059.90 1,059.90 1,059.90 1,059.90 0.1K
14:13 1,060.50 1,060.50 1,060.00 1,060.00 0.0K
14:15 1,060.60 1,060.60 1,060.60 1,060.60 0.0K
14:16 1,060.30 1,060.30 1,060.30 1,060.30 0.1K
14:17 1,059.50 1,059.50 1,059.50 1,059.50 0.0K
14:18 1,059.60 1,059.60 1,059.60 1,059.60 0.0K
14:19 1,060.50 1,060.50 1,059.70 1,059.70 0.1K
14:21 1,060.00 1,060.00 1,059.30 1,059.30 0.0K
14:22 1,059.30 1,059.30 1,059.30 1,059.30 0.0K
14:23 1,060.00 1,060.00 1,060.00 1,060.00 0.0K
14:24 1,059.30 1,059.30 1,059.30 1,059.30 0.0K
14:25 1,057.80 1,059.50 1,057.80 1,059.50 0.6K
14:26 1,060.10 1,060.10 1,060.10 1,060.10 0.0K
14:27 1,060.40 1,060.40 1,059.60 1,059.60 0.1K
14:28 1,059.20 1,059.20 1,059.20 1,059.20 0.0K
14:29 1,059.00 1,059.80 1,059.00 1,059.80 0.3K
14:30 1,061.00 1,061.00 1,060.10 1,060.80 0.3K
14:31 1,061.20 1,061.20 1,061.20 1,061.20 0.0K
14:32 1,061.00 1,061.00 1,061.00 1,061.00 0.2K
14:33 1,061.00 1,062.50 1,061.00 1,062.50 0.1K
14:34 1,062.20 1,062.20 1,062.20 1,062.20 0.0K
14:35 1,062.90 1,062.90 1,062.30 1,062.30 0.1K
14:36 1,062.30 1,063.00 1,062.30 1,063.00 0.2K
14:37 1,062.90 1,062.90 1,062.90 1,062.90 0.0K
14:38 1,063.00 1,063.00 1,062.90 1,062.90 0.0K
14:39 1,062.90 1,063.00 1,062.80 1,062.80 0.0K
14:40 1,062.80 1,062.80 1,062.00 1,062.00 0.2K
14:41 1,062.30 1,062.30 1,062.30 1,062.30 0.0K
14:42 1,062.00 1,062.00 1,062.00 1,062.00 0.0K
14:43 1,062.00 1,062.00 1,062.00 1,062.00 0.0K
14:44 1,062.20 1,062.20 1,061.40 1,061.40 0.0K
14:45 1,061.30 1,061.30 1,060.90 1,060.90 0.0K
14:47 1,061.80 1,061.80 1,061.80 1,061.80 0.0K
14:48 1,062.80 1,062.80 1,062.80 1,062.80 0.0K
14:49 1,063.40 1,063.40 1,063.40 1,063.40 0.0K
14:50 1,063.40 1,063.70 1,063.40 1,063.70 0.0K
14:51 1,061.60 1,061.60 1,061.60 1,061.60 0.0K
14:52 1,061.90 1,061.90 1,061.90 1,061.90 0.0K
14:53 1,061.90 1,061.90 1,061.90 1,061.90 0.0K
14:54 1,061.60 1,061.60 1,061.60 1,061.60 0.0K
14:55 1,061.60 1,061.70 1,061.60 1,061.70 0.0K
14:56 1,061.00 1,061.80 1,061.00 1,061.80 0.0K
14:57 1,061.90 1,062.00 1,061.90 1,062.00 0.0K
14:59 1,062.60 1,062.60 1,061.70 1,061.70 0.0K
15:00 1,060.80 1,060.80 1,060.10 1,060.70 0.5K
15:01 1,059.70 1,060.70 1,059.70 1,060.70 0.0K
15:02 1,060.70 1,060.70 1,060.70 1,060.70 0.0K
15:03 1,061.10 1,061.10 1,061.10 1,061.10 0.0K
15:04 1,060.10 1,060.50 1,060.00 1,060.00 0.0K
15:05 1,059.40 1,060.00 1,059.40 1,059.50 0.0K
15:06 1,060.00 1,060.00 1,059.50 1,059.50 0.0K
15:07 1,059.30 1,059.30 1,059.30 1,059.30 0.1K
15:08 1,060.00 1,060.10 1,060.00 1,060.10 0.3K
15:09 1,060.10 1,060.30 1,059.60 1,060.30 0.2K
15:10 1,060.20 1,060.40 1,060.20 1,060.30 0.2K
15:11 1,059.80 1,060.00 1,059.80 1,060.00 0.1K
15:12 1,060.20 1,060.20 1,060.00 1,060.00 0.0K
15:13 1,060.10 1,060.20 1,059.50 1,059.70 0.1K
15:14 1,060.20 1,060.20 1,060.00 1,060.00 0.0K
15:15 1,059.30 1,059.30 1,059.30 1,059.30 0.0K
15:16 1,059.30 1,060.90 1,059.30 1,060.90 0.2K
15:17 1,059.10 1,059.40 1,059.10 1,059.40 0.1K
15:18 1,060.30 1,061.00 1,060.30 1,061.00 0.2K
15:19 1,060.90 1,061.00 1,060.30 1,061.00 0.1K
15:20 1,060.30 1,061.00 1,060.00 1,060.00 0.2K
15:22 1,060.40 1,060.50 1,060.40 1,060.40 0.2K
15:23 1,060.40 1,060.40 1,059.30 1,060.40 0.1K
15:24 1,060.70 1,060.70 1,059.50 1,059.50 0.1K
15:25 1,059.20 1,059.20 1,059.20 1,059.20 0.0K
15:26 1,059.90 1,059.90 1,059.20 1,059.90 0.2K
15:27 1,059.10 1,059.50 1,059.10 1,059.50 0.1K
15:28 1,061.00 1,061.00 1,058.00 1,059.70 0.4K
15:29 1,057.80 1,060.30 1,057.00 1,059.80 0.6K
날짜 시가 고가 저가 종가 거래량
2025-10-01 1,059.90 1,068.20 1,048.90 1,053.10 0.1M
2025-09-30 1,050.00 1,069.90 1,050.00 1,059.70 0.0M
2025-09-29 1,064.00 1,071.30 1,041.70 1,048.20 0.0M
2025-09-26 1,071.60 1,078.90 1,055.50 1,059.80 0.0M
2025-09-25 1,102.20 1,105.90 1,065.00 1,071.60 0.1M
2025-09-24 1,105.00 1,116.00 1,095.40 1,102.20 0.1M
2025-09-23 1,133.40 1,133.40 1,108.00 1,110.50 0.1M
2025-09-22 1,130.00 1,146.90 1,118.00 1,123.90 0.1M
2025-09-19 1,139.90 1,167.10 1,116.10 1,125.70 0.2M
2025-09-18 1,148.00 1,159.20 1,126.50 1,131.50 0.0M
2025-09-17 1,156.50 1,173.20 1,140.30 1,144.00 0.1M
2025-09-16 1,168.50 1,168.50 1,142.00 1,149.90 0.1M
2025-09-15 1,144.10 1,168.20 1,144.10 1,158.50 0.1M
2025-09-12 1,153.80 1,160.00 1,139.00 1,144.10 0.0M
2025-09-11 1,156.20 1,164.70 1,144.90 1,147.80 0.0M
2025-09-10 1,161.00 1,169.90 1,156.00 1,158.40 0.0M
2025-09-09 1,162.50 1,172.60 1,155.90 1,161.60 0.0M
2025-09-08 1,158.90 1,176.90 1,156.50 1,162.50 0.0M
2025-09-05 1,162.00 1,180.00 1,156.00 1,158.90 0.0M
2025-09-04 1,176.90 1,187.00 1,158.50 1,160.30 0.0M
2025-09-03 1,176.10 1,187.80 1,163.80 1,169.60 0.1M
2025-09-02 1,178.30 1,209.00 1,165.00 1,184.50 0.0M
2025-09-01 1,171.00 1,185.40 1,165.10 1,172.40 0.1M
2025-08-29 1,191.20 1,192.00 1,166.00 1,178.00 0.0M
2025-08-28 1,208.90 1,216.80 1,185.00 1,191.20 0.0M
2025-08-26 1,222.50 1,227.80 1,197.00 1,202.90 0.0M
2025-08-25 1,237.90 1,237.90 1,210.00 1,216.40 0.0M
2025-08-22 1,226.60 1,234.90 1,211.00 1,221.10 0.0M
2025-08-21 1,260.10 1,265.40 1,227.00 1,230.50 0.2M
2025-08-20 1,275.00 1,292.40 1,244.20 1,259.10 0.1M
2025-08-19 1,310.00 1,310.00 1,280.00 1,282.80 0.0M
2025-08-18 1,279.90 1,305.00 1,279.90 1,301.70 0.0M
2025-08-14 1,299.80 1,299.80 1,270.00 1,273.50 0.0M
2025-08-13 1,301.90 1,324.70 1,290.10 1,293.30 0.0M
2025-08-12 1,311.00 1,320.00 1,282.70 1,295.40 0.0M
2025-08-11 1,280.00 1,321.00 1,268.80 1,309.10 0.1M
2025-08-08 1,271.00 1,299.90 1,268.10 1,283.40 0.1M
2025-08-07 1,312.00 1,314.10 1,280.50 1,290.60 0.0M
2025-08-06 1,325.00 1,343.90 1,300.00 1,312.10 0.0M
2025-08-05 1,330.80 1,366.90 1,319.50 1,328.20 0.1M
2025-08-04 1,402.20 1,410.00 1,318.10 1,330.70 0.1M
2025-08-01 1,403.00 1,418.00 1,362.90 1,402.20 0.1M
2025-07-31 1,350.00 1,410.00 1,312.00 1,403.00 0.3M
2025-07-30 1,281.40 1,370.30 1,281.40 1,356.00 0.2M
2025-07-29 1,284.00 1,295.60 1,263.40 1,281.40 0.0M
2025-07-28 1,315.60 1,319.80 1,275.50 1,292.10 0.0M
2025-07-25 1,300.00 1,322.70 1,287.10 1,315.60 0.0M
2025-07-24 1,304.90 1,319.00 1,292.50 1,307.00 0.0M
2025-07-23 1,322.20 1,322.20 1,293.00 1,302.30 0.0M
2025-07-22 1,320.00 1,326.50 1,309.00 1,315.30 0.0M
2025-07-21 1,317.50 1,322.10 1,295.00 1,314.20 0.0M
2025-07-18 1,332.40 1,332.40 1,295.50 1,315.20 0.0M
2025-07-17 1,315.10 1,334.90 1,305.00 1,325.70 0.0M
2025-07-16 1,344.90 1,344.90 1,308.90 1,315.10 0.0M
2025-07-15 1,334.80 1,344.40 1,322.70 1,335.60 0.0M
2025-07-14 1,293.60 1,340.00 1,280.00 1,334.80 0.1M
2025-07-11 1,301.00 1,309.90 1,285.00 1,293.60 0.0M
2025-07-10 1,297.90 1,318.00 1,277.00 1,305.20 0.1M
2025-07-09 1,284.70 1,296.00 1,269.50 1,286.30 0.0M
2025-07-08 1,286.00 1,304.00 1,255.80 1,277.30 0.1M
2025-07-07 1,271.40 1,283.70 1,251.00 1,278.80 0.1M
2025-07-04 1,230.00 1,280.50 1,230.00 1,271.80 0.1M
2025-07-03 1,217.00 1,271.90 1,198.80 1,239.80 0.1M
2025-07-02 1,215.50 1,221.00 1,192.10 1,217.40 0.0M
2025-07-01 1,182.20 1,224.00 1,181.00 1,214.10 0.1M
2025-06-30 1,196.50 1,196.60 1,180.00 1,191.30 0.0M
2025-06-27 1,191.90 1,220.00 1,184.60 1,190.60 0.1M
2025-06-26 1,187.90 1,206.40 1,170.40 1,185.90 0.1M
2025-06-25 1,175.00 1,198.40 1,175.00 1,187.90 0.0M
2025-06-24 1,185.00 1,196.40 1,170.00 1,175.40 0.1M
2025-06-23 1,150.00 1,206.00 1,150.00 1,179.50 0.2M
2025-06-20 1,170.00 1,208.40 1,141.10 1,152.60 0.4M
2025-06-19 1,160.00 1,172.90 1,130.00 1,152.60 0.1M
2025-06-18 1,117.80 1,176.90 1,106.10 1,166.30 0.3M
2025-06-17 1,121.60 1,128.90 1,108.20 1,112.20 0.0M
2025-06-16 1,116.10 1,125.80 1,103.30 1,116.00 0.0M
2025-06-13 1,140.00 1,140.90 1,117.00 1,118.10 0.0M
2025-06-12 1,149.00 1,149.00 1,131.60 1,140.90 0.0M
2025-06-11 1,140.00 1,150.00 1,128.20 1,140.50 0.0M
2025-06-10 1,136.00 1,152.30 1,131.00 1,137.50 0.0M
2025-06-09 1,129.20 1,148.00 1,125.00 1,135.10 0.1M
2025-06-06 1,131.00 1,144.40 1,127.00 1,129.20 0.0M
2025-06-05 1,112.00 1,144.80 1,112.00 1,138.70 0.0M
2025-06-04 1,116.00 1,128.40 1,109.80 1,112.00 0.0M
2025-06-03 1,134.80 1,134.90 1,116.00 1,119.30 0.0M
2025-06-02 1,132.00 1,145.00 1,121.10 1,133.00 0.0M
2025-05-30 1,123.60 1,139.60 1,120.10 1,132.40 0.0M
2025-05-29 1,141.60 1,143.90 1,123.10 1,135.00 0.0M
2025-05-28 1,142.00 1,163.00 1,138.00 1,141.60 0.0M
2025-05-27 1,103.10 1,141.70 1,101.10 1,133.50 0.1M
2025-05-26 1,130.00 1,134.60 1,101.00 1,104.90 0.1M
2025-05-23 1,171.30 1,172.10 1,115.00 1,121.70 0.2M
2025-05-22 1,164.00 1,225.00 1,158.80 1,171.30 0.3M
2025-05-21 1,196.00 1,275.00 1,185.10 1,265.80 0.3M
2025-05-20 1,143.50 1,229.00 1,141.60 1,201.70 0.6M
2025-05-19 1,101.00 1,148.80 1,101.00 1,126.60 0.1M
2025-05-16 1,126.00 1,130.40 1,097.50 1,107.50 0.1M
2025-05-15 1,100.60 1,151.00 1,100.30 1,119.40 0.1M
2025-05-14 1,089.00 1,100.00 1,071.00 1,094.60 0.0M
2025-05-13 1,049.70 1,095.80 1,047.10 1,076.70 0.1M
2025-05-12 1,050.00 1,065.00 1,036.10 1,049.70 0.0M
2025-05-09 1,006.00 1,037.00 1,003.40 1,027.90 0.0M
2025-05-08 1,030.30 1,045.00 1,011.20 1,030.30 0.0M
2025-05-07 992.00 1,037.50 992.00 1,032.50 0.0M
2025-05-06 1,034.90 1,041.10 999.90 1,013.00 0.0M
2025-05-05 1,022.40 1,034.80 1,017.20 1,028.70 0.0M
2025-05-02 1,018.00 1,034.50 1,012.00 1,022.40 0.0M
2025-04-30 1,070.00 1,070.00 1,017.60 1,025.80 0.1M
2025-04-29 1,062.10 1,088.20 1,061.90 1,064.60 0.0M
2025-04-28 1,072.00 1,094.90 1,070.00 1,072.40 0.0M
2025-04-25 1,098.40 1,104.10 1,063.00 1,087.20 0.0M
2025-04-24 1,105.00 1,111.00 1,094.00 1,098.40 0.0M
2025-04-23 1,104.00 1,110.40 1,080.10 1,101.40 0.0M
2025-04-22 1,117.90 1,123.50 1,086.60 1,093.50 0.0M
2025-04-21 1,124.90 1,125.00 1,083.10 1,112.00 0.1M
2025-04-17 1,054.60 1,150.00 1,045.90 1,103.00 0.4M
2025-04-16 1,060.90 1,062.50 1,046.50 1,049.10 0.0M
2025-04-15 1,063.00 1,074.40 1,047.40 1,050.00 0.0M
2025-04-11 1,032.00 1,074.35 1,024.50 1,062.55 0.1M
2025-04-09 1,030.00 1,030.00 1,009.65 1,020.00 0.0M
2025-04-08 1,037.90 1,037.90 1,013.90 1,024.60 0.0M
2025-04-07 1,010.00 1,032.00 991.10 1,027.55 0.1M
2025-04-04 1,039.10 1,039.95 1,015.85 1,035.50 0.1M
2025-04-03 1,050.75 1,050.75 1,029.15 1,033.95 0.0M
2025-04-02 1,037.20 1,055.00 1,025.70 1,050.75 0.1M
2025-04-01 1,006.40 1,042.90 1,006.40 1,037.20 0.1M
2025-03-28 1,050.70 1,075.50 1,010.15 1,013.90 0.2M
2025-03-27 1,043.10 1,065.05 1,043.10 1,050.70 0.1M
2025-03-26 1,051.55 1,067.20 1,026.00 1,049.75 0.2M
2025-03-25 1,055.95 1,064.45 1,042.00 1,051.55 0.1M
2025-03-24 1,049.90 1,071.35 1,041.05 1,049.70 0.2M
2025-03-21 1,055.65 1,071.00 1,042.10 1,047.45 0.1M
2025-03-20 1,062.95 1,079.00 1,044.25 1,051.70 0.1M
2025-03-19 1,017.35 1,062.00 1,016.00 1,057.65 0.1M
2025-03-18 1,006.10 1,021.95 1,006.10 1,016.10 0.1M
2025-03-17 1,052.00 1,059.90 1,001.10 1,003.55 0.1M
2025-03-13 1,062.55 1,082.75 1,049.40 1,051.80 0.1M
2025-03-12 1,095.00 1,110.00 1,054.00 1,057.25 0.1M
2025-03-11 1,105.00 1,118.90 1,090.00 1,092.55 0.0M
2025-03-10 1,102.10 1,122.05 1,098.00 1,117.35 0.1M
2025-03-07 1,105.00 1,132.05 1,097.35 1,112.20 0.1M
2025-03-06 1,100.00 1,120.00 1,089.05 1,101.60 0.1M
2025-03-05 1,088.70 1,100.70 1,086.00 1,089.20 0.1M
2025-03-04 1,085.00 1,105.00 1,061.00 1,094.95 0.1M
2025-03-03 1,107.10 1,114.45 1,058.30 1,095.00 0.1M
2025-02-28 1,082.85 1,123.85 1,075.55 1,107.10 0.1M
2025-02-27 1,100.95 1,106.45 1,085.00 1,100.50 0.1M
2025-02-25 1,096.00 1,111.60 1,096.00 1,099.45 0.0M
2025-02-24 1,115.75 1,118.00 1,094.45 1,101.55 0.0M
2025-02-21 1,117.70 1,140.50 1,104.95 1,115.75 0.0M
2025-02-20 1,115.35 1,134.00 1,112.15 1,121.05 0.0M
2025-02-19 1,109.80 1,137.00 1,098.10 1,113.75 0.1M
2025-02-18 1,136.00 1,137.00 1,102.00 1,121.05 0.0M
2025-02-17 1,117.35 1,143.40 1,100.00 1,134.80 0.0M
2025-02-14 1,157.95 1,167.75 1,114.00 1,127.10 0.0M
2025-02-13 1,145.00 1,184.90 1,141.90 1,157.15 0.0M
2025-02-12 1,165.00 1,175.00 1,135.05 1,148.65 0.1M
2025-02-11 1,187.65 1,193.95 1,169.50 1,175.35 0.1M
2025-02-10 1,190.00 1,201.00 1,159.35 1,191.90 0.1M
2025-02-07 1,205.35 1,225.55 1,181.00 1,188.75 0.1M
2025-02-06 1,180.00 1,208.95 1,180.00 1,199.35 0.1M
2025-02-05 1,172.05 1,188.40 1,171.00 1,186.15 0.0M
2025-02-04 1,180.00 1,201.00 1,168.00 1,171.20 0.0M
2025-02-03 1,186.10 1,204.90 1,170.10 1,180.00 0.1M
2025-02-01 1,189.75 1,205.00 1,175.00 1,199.90 0.0M
2025-01-31 1,150.00 1,195.00 1,150.00 1,189.75 0.0M
2025-01-30 1,161.00 1,169.55 1,144.95 1,149.85 0.0M
2025-01-29 1,127.75 1,175.00 1,127.75 1,167.30 0.0M
2025-01-28 1,131.00 1,136.40 1,110.50 1,127.75 0.1M
2025-01-27 1,187.35 1,187.35 1,121.00 1,130.75 0.2M
2025-01-24 1,191.10 1,200.50 1,175.20 1,181.40 0.0M
2025-01-23 1,192.45 1,200.95 1,181.25 1,189.50 0.0M
2025-01-22 1,199.40 1,203.00 1,174.10 1,192.25 0.0M
2025-01-21 1,208.00 1,210.40 1,197.00 1,198.55 0.0M
2025-01-20 1,211.00 1,211.00 1,199.55 1,202.40 0.1M
2025-01-17 1,209.00 1,223.55 1,193.55 1,208.85 0.0M
2025-01-16 1,200.90 1,214.90 1,199.55 1,210.55 0.0M
2025-01-15 1,205.95 1,206.10 1,191.20 1,194.65 0.0M
2025-01-14 1,201.55 1,209.70 1,180.00 1,200.95 0.1M
2025-01-13 1,220.00 1,221.70 1,164.50 1,198.15 0.2M
2025-01-10 1,225.00 1,294.90 1,201.10 1,216.65 0.5M
2025-01-09 1,199.30 1,225.65 1,192.00 1,218.15 0.1M
2025-01-08 1,202.35 1,203.85 1,187.00 1,193.00 0.0M
2025-01-07 1,200.00 1,206.80 1,189.00 1,202.35 0.0M
2025-01-06 1,216.00 1,238.00 1,190.00 1,193.20 0.1M
2025-01-03 1,236.95 1,241.00 1,209.10 1,210.55 0.0M
2025-01-02 1,185.00 1,239.70 1,185.00 1,236.95 0.1M
2025-01-01 1,178.55 1,202.80 1,171.30 1,180.20 0.1M