Larsen

LART
🏛️ 인도 →
3,737.00
마지막 업데이트: 2025-10-06
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:07 3,400.00 3,400.00 3,400.00 3,400.00 4.5K
09:15 3,378.00 3,378.00 3,370.05 3,370.05 32.1K
09:16 3,366.85 3,366.85 3,358.60 3,365.45 13.3K
09:17 3,365.20 3,372.00 3,364.10 3,365.00 12.1K
09:18 3,365.45 3,366.25 3,356.70 3,356.70 14.9K
09:19 3,353.95 3,357.35 3,353.60 3,354.50 14.8K
09:20 3,355.25 3,355.55 3,352.90 3,354.30 9.8K
09:21 3,354.80 3,354.80 3,349.05 3,349.10 11.8K
09:22 3,347.80 3,351.95 3,345.00 3,345.70 9.9K
09:23 3,345.70 3,349.95 3,345.70 3,347.70 4.6K
09:24 3,347.40 3,347.40 3,341.35 3,341.80 9.0K
09:25 3,341.10 3,342.95 3,336.55 3,337.55 14.3K
09:26 3,341.60 3,342.75 3,334.10 3,334.10 9.0K
09:27 3,334.00 3,334.65 3,330.00 3,330.90 11.8K
09:28 3,330.30 3,330.90 3,327.50 3,330.00 10.8K
09:29 3,328.00 3,331.60 3,326.50 3,331.00 8.8K
09:30 3,332.00 3,332.00 3,325.10 3,327.80 10.7K
09:31 3,328.65 3,328.65 3,323.00 3,324.00 9.9K
09:32 3,323.75 3,323.75 3,316.45 3,317.95 12.6K
09:33 3,317.40 3,325.60 3,316.95 3,324.50 12.0K
09:34 3,326.00 3,328.00 3,317.85 3,325.75 10.7K
09:35 3,325.40 3,325.40 3,319.00 3,323.90 7.5K
09:36 3,323.90 3,324.65 3,317.85 3,322.20 10.3K
09:37 3,322.20 3,323.40 3,313.55 3,313.55 18.3K
09:38 3,313.25 3,313.25 3,305.30 3,307.30 18.0K
09:39 3,307.35 3,308.90 3,306.10 3,308.00 8.4K
09:40 3,307.90 3,307.90 3,302.10 3,302.10 12.5K
09:41 3,302.25 3,305.00 3,301.20 3,302.75 8.5K
09:42 3,303.80 3,305.75 3,301.30 3,303.00 8.0K
09:43 3,302.65 3,304.05 3,300.50 3,300.50 9.8K
09:44 3,302.90 3,302.90 3,295.40 3,296.60 22.3K
09:45 3,296.65 3,296.65 3,292.50 3,293.65 10.3K
09:46 3,295.35 3,295.45 3,291.35 3,291.35 9.5K
09:47 3,291.00 3,293.60 3,288.00 3,288.75 13.2K
09:48 3,290.35 3,290.45 3,288.00 3,288.90 6.9K
09:49 3,288.35 3,289.45 3,286.35 3,286.35 9.4K
09:50 3,287.70 3,288.05 3,282.00 3,282.60 17.5K
09:51 3,281.00 3,282.65 3,277.50 3,278.05 15.6K
09:52 3,279.20 3,282.45 3,278.10 3,281.95 7.5K
09:53 3,281.85 3,284.00 3,281.15 3,284.00 6.1K
09:54 3,284.45 3,285.00 3,280.10 3,281.40 12.7K
09:55 3,281.40 3,282.95 3,276.05 3,279.00 12.7K
09:56 3,279.35 3,283.70 3,279.35 3,283.65 4.1K
09:57 3,284.35 3,289.50 3,284.35 3,289.00 5.2K
09:58 3,288.45 3,290.40 3,288.00 3,289.00 4.7K
09:59 3,289.90 3,292.10 3,288.70 3,288.70 5.4K
10:00 3,289.00 3,291.55 3,286.50 3,286.50 4.5K
10:01 3,285.05 3,293.95 3,284.00 3,292.25 5.5K
10:02 3,293.00 3,293.00 3,290.80 3,292.70 3.4K
10:03 3,292.90 3,293.20 3,290.00 3,290.75 2.8K
10:04 3,291.20 3,292.10 3,288.30 3,289.80 4.7K
10:05 3,289.80 3,292.00 3,289.80 3,289.85 6.8K
10:06 3,289.75 3,293.20 3,289.75 3,292.80 3.0K
10:07 3,292.80 3,293.20 3,289.00 3,289.75 6.1K
10:08 3,287.85 3,288.15 3,285.90 3,285.90 7.7K
10:09 3,286.70 3,287.60 3,283.75 3,283.75 3.8K
10:10 3,282.95 3,283.05 3,280.00 3,283.05 9.4K
10:11 3,282.55 3,282.85 3,277.10 3,279.70 7.7K
10:12 3,279.10 3,279.90 3,275.65 3,278.30 7.0K
10:13 3,278.45 3,283.60 3,278.45 3,280.95 8.7K
10:14 3,280.00 3,280.00 3,277.40 3,277.40 2.4K
10:15 3,277.45 3,278.55 3,276.50 3,277.90 3.5K
10:16 3,279.30 3,281.65 3,278.10 3,280.95 3.3K
10:17 3,281.00 3,282.65 3,280.95 3,282.00 2.3K
10:18 3,281.40 3,285.85 3,281.40 3,282.20 3.1K
10:19 3,284.15 3,284.60 3,281.60 3,281.60 5.4K
10:20 3,280.25 3,280.90 3,272.45 3,275.00 17.5K
10:21 3,275.00 3,276.00 3,273.35 3,274.95 5.4K
10:22 3,274.90 3,278.90 3,274.75 3,278.90 2.4K
10:23 3,279.40 3,279.40 3,275.00 3,276.10 3.1K
10:24 3,275.90 3,275.95 3,274.10 3,274.90 7.3K
10:25 3,274.85 3,275.50 3,273.25 3,273.25 6.8K
10:26 3,274.40 3,275.30 3,273.00 3,274.45 3.2K
10:27 3,273.70 3,275.45 3,273.70 3,274.45 2.9K
10:28 3,274.70 3,275.00 3,273.30 3,273.30 3.6K
10:29 3,272.00 3,275.00 3,272.00 3,274.95 5.3K
10:30 3,274.30 3,277.70 3,274.30 3,276.25 7.4K
10:31 3,276.25 3,278.45 3,275.25 3,276.30 6.0K
10:32 3,276.30 3,277.00 3,275.25 3,277.00 1.9K
10:33 3,276.25 3,277.40 3,275.00 3,275.00 3.5K
10:34 3,274.90 3,275.05 3,271.75 3,271.75 4.0K
10:35 3,271.10 3,276.30 3,271.10 3,276.30 3.1K
10:36 3,276.35 3,276.80 3,275.00 3,275.45 3.0K
10:37 3,275.00 3,275.95 3,274.25 3,274.25 5.1K
10:38 3,274.50 3,276.90 3,274.50 3,274.50 3.7K
10:39 3,275.00 3,276.60 3,275.00 3,276.50 7.5K
10:40 3,275.80 3,276.35 3,275.05 3,275.05 4.0K
10:41 3,275.00 3,275.00 3,273.10 3,275.00 9.4K
10:42 3,275.00 3,279.00 3,274.95 3,277.00 5.8K
10:43 3,278.25 3,278.35 3,277.10 3,277.45 3.6K
10:44 3,277.45 3,278.85 3,275.75 3,275.75 4.5K
10:45 3,275.75 3,276.85 3,275.15 3,276.85 4.3K
10:46 3,276.85 3,277.35 3,276.00 3,276.20 2.2K
10:47 3,276.15 3,277.00 3,276.00 3,276.15 5.1K
10:48 3,275.95 3,275.95 3,274.15 3,274.50 8.5K
10:49 3,274.45 3,275.00 3,274.00 3,274.95 2.7K
10:50 3,274.10 3,277.95 3,274.10 3,277.95 3.2K
10:51 3,278.55 3,278.55 3,275.05 3,275.30 5.8K
10:52 3,275.00 3,277.25 3,275.00 3,275.20 11.7K
10:53 3,275.00 3,279.00 3,274.50 3,279.00 10.8K
10:54 3,279.10 3,281.55 3,278.70 3,280.65 5.5K
10:55 3,281.30 3,283.45 3,280.70 3,281.40 3.4K
10:56 3,281.40 3,281.85 3,278.85 3,280.55 3.4K
10:57 3,281.70 3,282.60 3,280.25 3,282.20 2.6K
10:58 3,281.25 3,283.00 3,281.25 3,282.90 2.6K
10:59 3,282.30 3,285.00 3,282.25 3,284.50 3.2K
11:00 3,284.35 3,285.45 3,279.60 3,279.60 5.9K
11:01 3,279.00 3,281.40 3,279.00 3,279.00 3.0K
11:02 3,278.95 3,278.95 3,275.00 3,276.75 3.7K
11:03 3,276.25 3,278.60 3,276.25 3,278.35 3.0K
11:04 3,279.05 3,279.20 3,275.85 3,276.65 4.5K
11:05 3,276.05 3,276.05 3,274.40 3,275.05 9.4K
11:06 3,276.00 3,277.50 3,274.15 3,274.20 12.7K
11:07 3,274.00 3,274.00 3,272.40 3,273.00 3.5K
11:08 3,274.20 3,278.35 3,274.20 3,278.05 2.9K
11:09 3,278.75 3,280.00 3,278.00 3,278.00 2.7K
11:10 3,279.20 3,279.70 3,277.70 3,279.30 2.2K
11:11 3,279.65 3,280.00 3,279.65 3,279.90 2.1K
11:12 3,279.95 3,280.00 3,277.35 3,278.80 4.2K
11:13 3,278.55 3,278.55 3,275.85 3,277.05 2.2K
11:14 3,276.65 3,278.55 3,276.65 3,278.45 5.1K
11:15 3,278.70 3,278.85 3,276.40 3,276.50 2.5K
11:16 3,276.10 3,279.40 3,276.10 3,277.95 2.7K
11:17 3,280.30 3,282.00 3,280.05 3,281.90 3.1K
11:18 3,282.05 3,282.05 3,280.95 3,280.95 4.1K
11:19 3,280.60 3,280.60 3,277.15 3,278.80 3.5K
11:20 3,279.05 3,280.60 3,278.00 3,279.50 3.5K
11:21 3,279.00 3,282.00 3,278.50 3,282.00 7.0K
11:22 3,281.20 3,282.90 3,281.20 3,281.55 2.3K
11:23 3,280.40 3,281.15 3,280.00 3,281.00 15.8K
11:24 3,281.35 3,282.90 3,275.00 3,275.00 17.5K
11:25 3,275.10 3,277.20 3,274.00 3,277.20 1.9K
11:26 3,275.80 3,276.40 3,273.90 3,275.00 7.2K
11:27 3,274.65 3,278.05 3,274.65 3,278.05 3.2K
11:28 3,278.95 3,279.10 3,277.10 3,277.35 2.4K
11:29 3,278.80 3,280.80 3,278.80 3,280.80 1.4K
11:30 3,280.50 3,283.00 3,280.50 3,283.00 1.8K
11:31 3,284.00 3,284.00 3,280.65 3,282.00 4.1K
11:32 3,282.00 3,282.00 3,281.00 3,282.00 1.9K
11:33 3,282.00 3,285.90 3,281.50 3,284.90 5.4K
11:34 3,283.40 3,283.95 3,280.35 3,281.80 2.4K
11:35 3,281.00 3,281.15 3,277.10 3,277.10 2.5K
11:36 3,277.15 3,279.60 3,277.15 3,279.10 3.1K
11:37 3,279.25 3,279.30 3,275.00 3,275.15 14.9K
11:38 3,275.10 3,276.00 3,273.40 3,273.40 16.1K
11:39 3,273.20 3,275.00 3,273.00 3,273.55 10.3K
11:40 3,273.00 3,275.10 3,273.00 3,273.50 4.7K
11:41 3,272.50 3,276.00 3,272.20 3,276.00 10.6K
11:42 3,276.05 3,278.10 3,275.35 3,277.00 7.1K
11:43 3,277.00 3,277.60 3,275.00 3,275.30 25.5K
11:44 3,275.05 3,276.00 3,275.00 3,275.00 2.1K
11:45 3,275.10 3,275.85 3,273.25 3,274.10 16.9K
11:46 3,275.00 3,275.00 3,273.00 3,273.15 4.5K
11:47 3,273.15 3,273.40 3,271.30 3,272.40 4.2K
11:48 3,271.60 3,271.60 3,270.00 3,270.00 9.3K
11:49 3,270.00 3,270.50 3,268.45 3,269.55 13.4K
11:50 3,269.00 3,269.00 3,265.00 3,265.70 9.2K
11:51 3,264.80 3,265.85 3,263.20 3,263.85 3.0K
11:52 3,263.05 3,263.90 3,260.25 3,262.00 9.8K
11:53 3,263.00 3,266.55 3,263.00 3,265.90 12.1K
11:54 3,265.00 3,265.75 3,264.95 3,265.10 7.4K
11:55 3,265.10 3,265.60 3,261.25 3,261.80 9.2K
11:56 3,261.85 3,263.95 3,261.85 3,263.95 3.9K
11:57 3,263.05 3,265.00 3,263.05 3,264.25 2.3K
11:58 3,264.00 3,265.00 3,264.00 3,264.25 1.1K
11:59 3,265.00 3,265.00 3,261.50 3,264.30 8.6K
12:00 3,264.00 3,265.00 3,261.25 3,263.25 10.2K
12:01 3,263.20 3,264.75 3,262.40 3,264.75 11.2K
12:02 3,264.10 3,264.95 3,262.65 3,264.40 13.0K
12:03 3,264.45 3,265.15 3,264.10 3,264.15 14.4K
12:04 3,264.10 3,264.95 3,263.05 3,263.70 3.2K
12:05 3,262.40 3,262.90 3,260.10 3,260.10 6.3K
12:06 3,260.05 3,260.15 3,257.85 3,259.25 12.7K
12:07 3,259.25 3,261.90 3,259.00 3,261.60 3.7K
12:08 3,260.80 3,261.00 3,259.25 3,260.15 1.9K
12:09 3,261.00 3,261.00 3,257.50 3,258.00 3.2K
12:10 3,258.00 3,260.00 3,257.20 3,259.40 4.4K
12:11 3,259.00 3,260.85 3,259.00 3,260.20 3.2K
12:12 3,259.40 3,262.30 3,259.40 3,261.50 3.7K
12:13 3,260.50 3,261.65 3,260.00 3,260.00 2.0K
12:14 3,260.00 3,260.05 3,258.60 3,260.05 1.1K
12:15 3,260.00 3,261.60 3,260.00 3,260.55 4.1K
12:16 3,260.10 3,260.55 3,259.05 3,260.55 1.8K
12:17 3,260.55 3,261.05 3,259.90 3,261.05 2.5K
12:18 3,261.40 3,261.40 3,261.00 3,261.10 2.5K
12:19 3,260.55 3,264.00 3,260.55 3,263.85 3.1K
12:20 3,263.85 3,263.85 3,261.10 3,261.10 3.9K
12:21 3,261.15 3,261.15 3,259.00 3,260.00 3.9K
12:22 3,259.15 3,260.95 3,259.15 3,260.95 3.0K
12:23 3,260.50 3,261.00 3,260.05 3,260.50 2.2K
12:24 3,260.50 3,262.30 3,260.50 3,260.95 2.5K
12:25 3,261.05 3,262.90 3,261.05 3,262.55 2.7K
12:26 3,262.80 3,262.80 3,260.10 3,260.15 4.5K
12:27 3,260.55 3,260.60 3,259.40 3,259.55 4.3K
12:28 3,259.40 3,259.45 3,259.00 3,259.20 2.7K
12:29 3,259.00 3,259.65 3,258.60 3,259.65 2.0K
12:30 3,259.65 3,261.15 3,259.20 3,260.40 2.4K
12:31 3,260.05 3,260.45 3,259.00 3,259.20 1.9K
12:32 3,259.00 3,260.15 3,258.65 3,260.00 1.1K
12:33 3,261.20 3,261.20 3,258.35 3,259.90 5.2K
12:34 3,260.25 3,260.50 3,258.90 3,259.00 1.9K
12:35 3,259.00 3,260.90 3,259.00 3,259.05 2.6K
12:36 3,259.05 3,259.05 3,258.00 3,258.70 1.9K
12:37 3,258.70 3,259.00 3,258.00 3,258.75 1.9K
12:38 3,258.75 3,259.00 3,258.00 3,259.00 2.4K
12:39 3,258.05 3,259.15 3,258.05 3,259.00 1.6K
12:40 3,258.35 3,259.30 3,258.05 3,258.10 1.9K
12:41 3,258.10 3,259.30 3,258.00 3,259.30 2.0K
12:42 3,259.30 3,260.10 3,258.60 3,259.35 2.1K
12:43 3,259.35 3,259.35 3,258.05 3,259.35 2.0K
12:44 3,259.00 3,259.95 3,259.00 3,259.00 2.0K
12:45 3,258.10 3,259.50 3,258.00 3,259.20 2.5K
12:46 3,259.20 3,259.20 3,257.60 3,259.00 2.5K
12:47 3,258.05 3,259.30 3,257.70 3,258.50 3.7K
12:48 3,257.25 3,258.45 3,255.00 3,255.00 9.0K
12:49 3,255.00 3,256.50 3,255.00 3,255.60 3.0K
12:50 3,256.50 3,256.65 3,255.00 3,255.60 2.7K
12:51 3,255.10 3,255.60 3,252.00 3,252.65 6.7K
12:52 3,251.50 3,255.00 3,251.50 3,253.95 3.5K
12:53 3,254.80 3,255.10 3,252.20 3,253.60 1.7K
12:54 3,253.55 3,255.00 3,252.95 3,254.95 1.7K
12:55 3,255.00 3,255.00 3,253.00 3,254.35 2.2K
12:56 3,253.90 3,256.00 3,253.20 3,256.00 1.4K
12:57 3,257.00 3,258.90 3,255.10 3,258.85 2.8K
12:58 3,258.60 3,259.40 3,257.95 3,259.40 2.8K
12:59 3,259.35 3,259.35 3,257.65 3,258.80 1.7K
13:00 3,258.80 3,260.85 3,257.30 3,259.10 6.1K
13:01 3,259.45 3,260.35 3,257.00 3,259.70 9.4K
13:02 3,259.70 3,260.00 3,258.00 3,258.55 8.7K
13:03 3,258.70 3,259.00 3,258.00 3,258.80 4.1K
13:04 3,258.80 3,258.80 3,257.00 3,257.55 4.5K
13:05 3,257.00 3,257.60 3,255.60 3,256.85 2.6K
13:06 3,256.00 3,256.55 3,255.15 3,256.45 1.3K
13:07 3,256.45 3,258.10 3,255.60 3,258.10 1.5K
13:08 3,258.10 3,258.45 3,256.00 3,256.50 1.5K
13:09 3,256.60 3,257.60 3,256.20 3,257.60 1.1K
13:10 3,257.55 3,257.80 3,256.30 3,257.75 1.3K
13:11 3,257.70 3,257.75 3,256.10 3,256.10 2.6K
13:12 3,257.95 3,257.95 3,256.00 3,257.85 2.7K
13:13 3,257.90 3,257.90 3,255.00 3,255.00 3.9K
13:14 3,255.50 3,255.50 3,250.20 3,250.50 11.4K
13:15 3,250.05 3,250.45 3,246.40 3,247.50 29.1K
13:16 3,248.00 3,249.45 3,246.65 3,248.90 3.9K
13:17 3,248.90 3,250.00 3,247.80 3,250.00 1.8K
13:18 3,249.00 3,249.05 3,246.20 3,249.00 4.2K
13:19 3,249.05 3,249.95 3,247.95 3,249.90 4.6K
13:20 3,250.00 3,251.95 3,248.85 3,251.50 2.4K
13:21 3,251.65 3,252.10 3,250.75 3,251.65 1.9K
13:22 3,251.05 3,251.30 3,249.25 3,249.30 3.6K
13:23 3,250.00 3,255.45 3,250.00 3,255.45 2.4K
13:24 3,255.40 3,257.60 3,254.90 3,257.60 2.5K
13:25 3,257.60 3,257.90 3,256.05 3,257.00 1.6K
13:26 3,256.95 3,257.00 3,253.35 3,253.35 2.4K
13:27 3,252.90 3,253.80 3,251.55 3,253.80 2.3K
13:28 3,254.30 3,254.35 3,253.00 3,254.05 1.5K
13:29 3,253.15 3,254.50 3,253.15 3,254.50 3.4K
13:30 3,255.50 3,255.50 3,251.05 3,251.05 4.0K
13:31 3,251.00 3,255.50 3,250.30 3,255.45 3.5K
13:32 3,255.45 3,255.45 3,252.05 3,253.15 1.7K
13:33 3,253.50 3,255.25 3,251.00 3,252.15 2.0K
13:34 3,252.00 3,253.50 3,251.00 3,253.45 2.6K
13:35 3,253.85 3,254.95 3,250.15 3,250.15 1.8K
13:36 3,250.10 3,250.10 3,247.50 3,247.65 9.3K
13:37 3,246.55 3,248.40 3,245.00 3,248.40 7.0K
13:38 3,248.40 3,250.00 3,248.00 3,249.80 1.8K
13:39 3,249.15 3,250.00 3,248.15 3,248.15 2.0K
13:40 3,248.15 3,248.15 3,247.20 3,247.20 2.3K
13:41 3,247.00 3,247.00 3,245.15 3,245.75 2.6K
13:42 3,245.60 3,245.60 3,245.00 3,245.10 4.0K
13:43 3,245.15 3,245.60 3,243.05 3,243.05 6.8K
13:44 3,243.70 3,243.70 3,239.05 3,242.35 19.4K
13:45 3,240.75 3,241.20 3,239.10 3,239.55 11.0K
13:46 3,239.55 3,240.05 3,239.00 3,239.85 11.5K
13:47 3,239.10 3,243.50 3,239.00 3,241.95 6.7K
13:48 3,241.45 3,243.35 3,241.45 3,242.00 3.7K
13:49 3,242.00 3,243.20 3,241.30 3,241.75 3.0K
13:50 3,241.35 3,243.05 3,241.00 3,241.45 2.6K
13:51 3,242.40 3,242.40 3,240.55 3,241.00 3.1K
13:52 3,240.60 3,242.50 3,240.60 3,242.50 1.8K
13:53 3,242.20 3,243.35 3,241.95 3,243.00 1.9K
13:54 3,243.00 3,243.30 3,241.70 3,243.15 2.4K
13:55 3,243.35 3,245.05 3,241.50 3,245.05 11.6K
13:56 3,245.20 3,245.35 3,243.00 3,245.35 2.7K
13:57 3,244.25 3,245.35 3,243.55 3,244.90 2.3K
13:58 3,244.40 3,245.15 3,243.40 3,244.45 3.4K
13:59 3,244.40 3,244.40 3,243.10 3,243.80 1.7K
14:00 3,244.00 3,244.00 3,242.40 3,242.90 2.3K
14:01 3,243.00 3,243.70 3,242.20 3,242.80 1.9K
14:02 3,242.35 3,244.55 3,242.35 3,243.80 2.1K
14:03 3,243.75 3,243.75 3,241.00 3,241.00 1.3K
14:04 3,241.20 3,241.75 3,240.00 3,240.45 5.1K
14:05 3,241.00 3,243.35 3,239.95 3,241.95 5.1K
14:06 3,241.85 3,243.20 3,240.95 3,242.75 1.9K
14:07 3,242.55 3,242.55 3,241.25 3,242.05 2.5K
14:08 3,241.95 3,243.00 3,241.40 3,242.85 2.0K
14:09 3,242.85 3,242.85 3,241.00 3,241.00 2.8K
14:10 3,241.70 3,242.20 3,241.25 3,242.00 2.7K
14:11 3,242.00 3,242.15 3,240.95 3,241.90 2.1K
14:12 3,241.90 3,242.35 3,241.20 3,242.00 2.4K
14:13 3,240.50 3,241.50 3,239.40 3,241.25 5.9K
14:14 3,240.45 3,242.50 3,240.45 3,241.10 2.4K
14:15 3,241.80 3,243.10 3,241.00 3,242.80 3.0K
14:16 3,242.35 3,242.85 3,241.25 3,242.25 3.6K
14:17 3,241.25 3,242.30 3,241.05 3,241.70 3.5K
14:18 3,241.10 3,242.00 3,240.10 3,240.10 4.3K
14:19 3,240.10 3,241.20 3,240.10 3,240.75 4.3K
14:20 3,240.60 3,241.95 3,240.15 3,241.40 2.7K
14:21 3,241.40 3,243.00 3,240.15 3,243.00 4.1K
14:22 3,242.00 3,245.40 3,242.00 3,245.05 6.4K
14:23 3,245.35 3,245.40 3,244.00 3,244.35 7.6K
14:24 3,244.35 3,247.90 3,244.10 3,247.90 3.3K
14:25 3,247.60 3,249.40 3,247.60 3,248.25 3.3K
14:26 3,248.00 3,249.95 3,248.00 3,248.95 3.4K
14:27 3,248.90 3,251.30 3,248.20 3,249.95 14.0K
14:28 3,250.10 3,252.65 3,250.10 3,252.05 14.6K
14:29 3,252.10 3,254.30 3,252.00 3,253.50 4.0K
14:30 3,253.05 3,256.60 3,253.05 3,256.35 6.0K
14:31 3,256.60 3,256.80 3,255.10 3,255.10 2.6K
14:32 3,255.15 3,255.15 3,254.00 3,254.40 3.9K
14:33 3,254.40 3,255.40 3,253.45 3,254.75 2.8K
14:34 3,254.70 3,256.80 3,254.40 3,256.75 3.6K
14:35 3,256.75 3,256.80 3,255.00 3,256.80 2.9K
14:36 3,256.55 3,256.75 3,255.40 3,256.50 5.9K
14:37 3,256.00 3,259.00 3,255.90 3,259.00 9.0K
14:38 3,258.80 3,258.95 3,257.00 3,258.15 6.8K
14:39 3,258.20 3,259.00 3,258.00 3,258.25 8.4K
14:40 3,258.25 3,258.95 3,258.00 3,258.45 2.4K
14:41 3,258.45 3,259.00 3,258.00 3,258.90 13.0K
14:42 3,258.05 3,258.60 3,257.40 3,258.35 5.9K
14:43 3,258.35 3,258.35 3,252.15 3,253.70 38.9K
14:44 3,253.70 3,254.85 3,253.00 3,253.00 3.9K
14:45 3,253.00 3,257.15 3,253.00 3,254.75 2.2K
14:46 3,255.90 3,257.00 3,255.00 3,256.95 2.4K
14:47 3,255.70 3,257.00 3,255.60 3,256.40 2.4K
14:48 3,256.40 3,256.40 3,254.95 3,255.20 3.1K
14:49 3,255.20 3,257.30 3,255.05 3,255.90 2.9K
14:50 3,256.85 3,258.15 3,255.75 3,256.95 4.6K
14:51 3,257.80 3,257.80 3,255.55 3,256.00 3.0K
14:52 3,256.00 3,257.80 3,256.00 3,256.95 5.4K
14:53 3,256.75 3,256.85 3,255.25 3,256.50 8.4K
14:54 3,256.00 3,256.50 3,255.10 3,256.00 4.5K
14:55 3,256.50 3,256.50 3,256.00 3,256.45 2.7K
14:56 3,256.45 3,256.50 3,256.00 3,256.50 4.9K
14:57 3,256.50 3,256.50 3,256.00 3,256.00 4.3K
14:58 3,257.00 3,257.50 3,256.00 3,257.50 4.7K
14:59 3,257.80 3,258.90 3,256.60 3,257.00 2.8K
15:00 3,257.80 3,259.00 3,257.15 3,257.15 4.7K
15:01 3,257.80 3,259.00 3,257.80 3,258.95 6.0K
15:02 3,258.95 3,262.00 3,258.95 3,262.00 9.4K
15:03 3,261.85 3,263.00 3,258.35 3,259.00 7.4K
15:04 3,259.30 3,261.05 3,258.95 3,260.50 8.0K
15:05 3,260.50 3,260.50 3,259.90 3,260.00 7.0K
15:06 3,260.00 3,260.05 3,259.50 3,260.00 10.1K
15:07 3,260.00 3,260.05 3,259.50 3,260.00 7.5K
15:08 3,260.00 3,261.20 3,259.50 3,260.00 13.6K
15:09 3,260.05 3,264.40 3,259.00 3,264.40 75.7K
15:10 3,262.20 3,262.50 3,260.20 3,260.65 10.4K
15:11 3,260.10 3,262.45 3,260.00 3,260.00 17.3K
15:12 3,260.05 3,260.05 3,258.60 3,259.00 11.1K
15:13 3,259.00 3,259.00 3,258.50 3,258.50 5.7K
15:14 3,258.45 3,258.80 3,258.05 3,258.60 9.3K
15:15 3,258.95 3,258.95 3,256.90 3,256.95 14.3K
15:16 3,256.90 3,259.00 3,256.90 3,258.90 13.2K
15:17 3,257.85 3,259.00 3,257.65 3,259.00 8.3K
15:18 3,258.90 3,259.80 3,258.00 3,259.80 16.2K
15:19 3,259.05 3,259.85 3,257.90 3,258.95 17.4K
15:20 3,258.75 3,258.90 3,258.05 3,258.35 16.7K
15:21 3,258.25 3,259.20 3,258.25 3,259.00 14.9K
15:22 3,258.95 3,259.00 3,258.65 3,259.00 11.0K
15:23 3,258.95 3,259.00 3,258.60 3,259.00 21.4K
15:24 3,259.00 3,259.00 3,257.85 3,258.05 11.2K
15:25 3,258.75 3,259.00 3,257.25 3,257.25 8.2K
15:26 3,258.85 3,258.85 3,256.00 3,256.90 8.0K
15:27 3,256.95 3,257.00 3,255.05 3,256.00 8.8K
15:28 3,255.85 3,258.40 3,255.55 3,256.10 8.0K
15:29 3,257.00 3,260.15 3,256.10 3,260.15 5.5K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음