Larsen

LART
🏛️ 인도 →
3,688.40
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:07 3,664.00 3,664.00 3,664.00 3,664.00 13.0K
09:15 3,679.00 3,691.90 3,678.90 3,689.00 48.4K
09:16 3,690.20 3,694.00 3,688.50 3,691.40 23.4K
09:17 3,692.90 3,699.80 3,691.90 3,699.80 23.9K
09:18 3,697.80 3,702.00 3,697.80 3,700.80 32.0K
09:19 3,701.80 3,702.80 3,700.00 3,701.20 30.1K
09:20 3,699.20 3,699.20 3,688.20 3,688.50 18.3K
09:21 3,689.30 3,689.90 3,687.10 3,688.80 14.9K
09:22 3,690.90 3,699.00 3,690.70 3,699.00 18.9K
09:23 3,698.80 3,701.00 3,697.10 3,698.90 21.0K
09:24 3,699.30 3,699.30 3,695.00 3,695.80 11.1K
09:25 3,695.00 3,696.50 3,693.60 3,696.30 28.3K
09:26 3,695.80 3,697.00 3,692.10 3,692.90 26.6K
09:27 3,693.40 3,693.40 3,685.30 3,685.30 13.3K
09:28 3,686.40 3,693.80 3,686.40 3,693.80 23.0K
09:29 3,695.20 3,695.90 3,690.30 3,692.90 32.8K
09:30 3,692.70 3,693.80 3,689.00 3,690.10 15.5K
09:31 3,689.70 3,691.60 3,688.90 3,688.90 10.0K
09:32 3,688.30 3,691.50 3,686.60 3,690.60 10.9K
09:33 3,691.00 3,692.50 3,689.60 3,689.60 7.9K
09:34 3,689.40 3,690.80 3,686.50 3,688.50 11.3K
09:35 3,688.50 3,688.90 3,685.00 3,688.90 12.4K
09:36 3,688.10 3,691.70 3,687.80 3,688.80 5.9K
09:37 3,687.80 3,690.10 3,686.40 3,689.30 11.7K
09:38 3,688.70 3,690.50 3,686.30 3,687.90 7.5K
09:39 3,689.70 3,693.60 3,689.60 3,693.00 21.0K
09:40 3,693.00 3,696.50 3,693.00 3,696.00 18.4K
09:41 3,695.70 3,697.00 3,695.00 3,695.10 13.3K
09:42 3,695.10 3,696.80 3,692.30 3,692.50 5.1K
09:43 3,693.00 3,696.30 3,692.20 3,694.20 5.3K
09:44 3,694.40 3,696.30 3,691.00 3,696.30 5.7K
09:45 3,695.30 3,696.00 3,694.00 3,694.00 10.5K
09:46 3,694.40 3,696.50 3,694.20 3,696.00 7.1K
09:47 3,696.20 3,696.20 3,696.00 3,696.00 2.5K
09:48 3,696.00 3,699.20 3,696.00 3,697.80 9.1K
09:49 3,697.40 3,702.00 3,696.30 3,701.10 24.0K
09:50 3,701.00 3,702.00 3,699.10 3,700.00 8.7K
09:51 3,700.40 3,701.50 3,700.00 3,701.40 5.3K
09:52 3,701.10 3,701.10 3,698.80 3,700.00 4.3K
09:53 3,701.00 3,702.10 3,700.00 3,701.00 4.1K
09:54 3,700.30 3,701.00 3,700.00 3,700.00 6.7K
09:55 3,700.30 3,700.70 3,699.00 3,700.00 15.8K
09:56 3,700.40 3,700.40 3,700.00 3,700.20 6.4K
09:57 3,700.20 3,707.90 3,699.50 3,707.80 31.9K
09:58 3,706.30 3,707.90 3,703.20 3,707.10 17.7K
09:59 3,707.80 3,712.00 3,706.20 3,707.60 34.2K
10:00 3,709.10 3,709.90 3,706.30 3,709.00 13.3K
10:01 3,709.00 3,716.00 3,708.50 3,714.70 39.6K
10:02 3,713.40 3,715.20 3,709.20 3,709.20 18.0K
10:03 3,710.40 3,712.00 3,710.00 3,711.60 7.6K
10:04 3,712.00 3,712.00 3,710.10 3,711.00 9.0K
10:05 3,710.00 3,712.00 3,709.40 3,710.00 8.8K
10:06 3,709.70 3,712.00 3,709.20 3,711.00 7.3K
10:07 3,711.00 3,711.60 3,704.70 3,706.60 14.2K
10:08 3,704.90 3,705.60 3,702.00 3,702.60 9.3K
10:09 3,702.90 3,702.90 3,699.10 3,702.90 36.2K
10:10 3,701.40 3,702.60 3,699.60 3,700.70 17.4K
10:11 3,701.60 3,705.00 3,700.10 3,705.00 3.6K
10:12 3,704.50 3,707.50 3,704.50 3,705.90 4.6K
10:13 3,706.20 3,707.40 3,702.40 3,702.40 7.1K
10:14 3,704.70 3,704.70 3,702.40 3,702.90 6.2K
10:15 3,703.70 3,707.00 3,703.70 3,707.00 6.6K
10:16 3,707.00 3,709.40 3,707.00 3,708.10 9.0K
10:17 3,708.20 3,711.70 3,708.20 3,710.50 8.9K
10:18 3,710.40 3,712.00 3,710.20 3,711.60 7.7K
10:19 3,710.80 3,711.70 3,705.00 3,705.20 10.6K
10:20 3,705.00 3,710.00 3,705.00 3,709.60 11.6K
10:21 3,707.30 3,709.50 3,706.00 3,708.00 9.0K
10:22 3,707.90 3,710.00 3,706.80 3,709.80 7.8K
10:23 3,708.80 3,711.70 3,708.80 3,710.70 8.2K
10:24 3,711.60 3,711.60 3,710.00 3,711.60 12.8K
10:25 3,710.90 3,714.90 3,710.90 3,713.00 23.9K
10:26 3,713.70 3,715.00 3,712.10 3,715.00 7.4K
10:27 3,715.00 3,719.50 3,714.30 3,718.10 25.7K
10:28 3,718.20 3,719.00 3,716.80 3,717.50 10.6K
10:29 3,717.60 3,723.80 3,717.60 3,723.30 43.2K
10:30 3,723.00 3,724.00 3,722.00 3,723.00 15.0K
10:31 3,723.00 3,725.90 3,721.80 3,725.90 33.0K
10:32 3,724.00 3,727.90 3,724.00 3,727.90 19.4K
10:33 3,727.70 3,733.00 3,727.70 3,732.80 36.2K
10:34 3,732.20 3,736.80 3,732.20 3,732.20 31.9K
10:35 3,731.00 3,737.40 3,731.00 3,736.00 16.8K
10:36 3,736.40 3,736.40 3,730.00 3,734.10 23.2K
10:37 3,734.00 3,735.00 3,728.10 3,731.70 22.2K
10:38 3,731.50 3,733.00 3,729.60 3,731.00 9.1K
10:39 3,731.30 3,735.00 3,731.30 3,735.00 8.4K
10:40 3,733.80 3,735.00 3,733.80 3,735.00 11.6K
10:41 3,736.20 3,737.80 3,734.50 3,734.50 15.5K
10:42 3,734.90 3,735.70 3,730.90 3,733.30 12.7K
10:43 3,732.10 3,735.00 3,732.00 3,733.10 10.0K
10:44 3,733.10 3,734.90 3,732.60 3,732.60 12.8K
10:45 3,732.60 3,734.00 3,730.20 3,732.90 9.0K
10:46 3,731.60 3,732.30 3,730.10 3,730.10 8.3K
10:47 3,730.20 3,736.00 3,730.20 3,736.00 12.2K
10:48 3,735.90 3,736.00 3,731.60 3,732.10 9.2K
10:49 3,732.00 3,734.50 3,732.00 3,734.00 3.7K
10:50 3,732.20 3,735.00 3,732.20 3,734.00 13.4K
10:51 3,734.80 3,734.80 3,732.40 3,732.40 3.4K
10:52 3,733.00 3,736.00 3,732.10 3,735.40 7.0K
10:53 3,737.00 3,737.00 3,735.10 3,735.90 10.5K
10:54 3,735.40 3,737.00 3,735.00 3,735.00 7.8K
10:55 3,735.30 3,736.10 3,735.00 3,736.10 5.5K
10:56 3,738.00 3,742.80 3,738.00 3,741.80 63.6K
10:57 3,742.60 3,743.40 3,738.80 3,740.40 11.6K
10:58 3,740.40 3,741.20 3,736.80 3,738.60 8.3K
10:59 3,737.60 3,741.70 3,735.20 3,741.70 18.4K
11:00 3,739.00 3,739.00 3,735.50 3,735.90 6.8K
11:01 3,737.50 3,739.40 3,736.50 3,738.90 7.6K
11:02 3,739.00 3,741.60 3,737.50 3,741.10 9.4K
11:03 3,741.50 3,742.00 3,739.90 3,740.60 8.4K
11:04 3,741.90 3,742.00 3,738.90 3,739.70 8.2K
11:05 3,740.00 3,740.70 3,738.90 3,739.00 4.3K
11:06 3,738.10 3,742.00 3,738.10 3,741.80 15.1K
11:07 3,740.90 3,744.30 3,740.60 3,743.80 14.3K
11:08 3,743.90 3,746.00 3,743.00 3,745.50 32.9K
11:09 3,746.00 3,748.00 3,745.50 3,747.50 12.7K
11:10 3,747.10 3,749.30 3,746.80 3,749.30 17.7K
11:11 3,749.50 3,752.00 3,749.20 3,751.40 52.4K
11:12 3,751.50 3,752.70 3,748.30 3,748.30 8.2K
11:13 3,748.50 3,750.30 3,747.20 3,747.20 13.9K
11:14 3,747.00 3,748.50 3,745.50 3,745.50 11.1K
11:15 3,746.80 3,747.30 3,745.00 3,746.10 20.9K
11:16 3,746.30 3,747.80 3,745.50 3,746.90 6.0K
11:17 3,747.10 3,749.90 3,747.10 3,749.90 9.4K
11:18 3,749.60 3,753.00 3,749.60 3,752.00 16.5K
11:19 3,750.70 3,753.00 3,750.70 3,753.00 17.3K
11:20 3,752.60 3,754.60 3,752.50 3,753.80 9.1K
11:21 3,753.30 3,754.50 3,750.30 3,753.00 40.2K
11:22 3,754.00 3,758.00 3,753.40 3,757.00 37.3K
11:23 3,757.00 3,758.00 3,756.30 3,758.00 12.4K
11:24 3,757.00 3,758.00 3,756.10 3,756.10 8.1K
11:25 3,756.70 3,758.80 3,756.60 3,757.00 13.1K
11:26 3,758.90 3,763.00 3,758.90 3,763.00 54.4K
11:27 3,761.00 3,763.20 3,760.00 3,761.00 36.3K
11:28 3,761.00 3,761.00 3,760.00 3,760.80 12.1K
11:29 3,761.70 3,764.90 3,760.10 3,764.90 12.5K
11:30 3,764.90 3,767.50 3,761.40 3,761.40 66.5K
11:31 3,760.70 3,763.70 3,760.00 3,761.90 16.5K
11:32 3,762.60 3,764.80 3,762.00 3,762.00 7.1K
11:33 3,762.70 3,763.00 3,754.50 3,754.50 37.1K
11:34 3,754.50 3,761.30 3,754.50 3,761.30 13.4K
11:35 3,759.80 3,761.80 3,759.70 3,761.20 53.8K
11:36 3,760.20 3,761.00 3,758.30 3,760.20 7.7K
11:37 3,760.90 3,761.50 3,759.20 3,759.80 7.1K
11:38 3,759.80 3,760.90 3,758.00 3,760.90 25.6K
11:39 3,761.20 3,763.70 3,760.90 3,763.70 7.1K
11:40 3,764.00 3,766.00 3,763.90 3,765.40 10.7K
11:41 3,765.30 3,766.60 3,765.30 3,766.00 20.3K
11:42 3,767.00 3,769.50 3,766.60 3,768.00 50.9K
11:43 3,768.00 3,768.90 3,765.80 3,766.90 14.4K
11:44 3,766.10 3,767.80 3,765.10 3,766.50 11.0K
11:45 3,766.80 3,768.00 3,766.80 3,767.70 14.0K
11:46 3,767.40 3,767.90 3,761.00 3,763.10 17.4K
11:47 3,762.60 3,764.90 3,762.40 3,764.60 9.2K
11:48 3,764.50 3,766.00 3,762.80 3,764.90 10.7K
11:49 3,764.40 3,765.00 3,763.20 3,764.90 5.3K
11:50 3,765.00 3,765.90 3,764.10 3,765.90 9.7K
11:51 3,766.80 3,772.00 3,766.80 3,771.00 20.1K
11:52 3,771.50 3,771.50 3,768.70 3,769.70 11.9K
11:53 3,769.50 3,771.00 3,769.00 3,771.00 7.8K
11:54 3,771.00 3,773.80 3,770.10 3,772.00 23.3K
11:55 3,773.60 3,773.60 3,771.00 3,772.10 7.9K
11:56 3,773.00 3,774.50 3,772.00 3,774.50 21.1K
11:57 3,774.80 3,775.00 3,773.30 3,774.30 30.3K
11:58 3,775.30 3,775.50 3,774.00 3,774.20 47.3K
11:59 3,774.30 3,775.30 3,773.80 3,774.00 8.5K
12:00 3,774.00 3,774.00 3,771.00 3,771.60 7.9K
12:01 3,771.90 3,773.50 3,771.60 3,773.00 6.7K
12:02 3,773.00 3,773.00 3,770.90 3,770.90 22.0K
12:03 3,770.70 3,771.00 3,768.20 3,769.80 12.4K
12:04 3,770.30 3,771.30 3,769.00 3,769.30 14.6K
12:05 3,769.90 3,769.90 3,767.50 3,769.60 34.5K
12:06 3,770.10 3,777.90 3,770.10 3,777.90 38.1K
12:07 3,777.50 3,781.60 3,777.50 3,780.20 39.6K
12:08 3,780.80 3,783.80 3,780.00 3,782.10 14.3K
12:09 3,783.70 3,783.70 3,781.80 3,782.70 10.0K
12:10 3,782.70 3,787.40 3,782.00 3,787.10 24.2K
12:11 3,787.60 3,788.00 3,786.00 3,788.00 15.2K
12:12 3,789.00 3,793.00 3,788.70 3,790.90 38.0K
12:13 3,789.00 3,791.00 3,788.30 3,791.00 17.7K
12:14 3,791.00 3,791.00 3,787.10 3,789.30 19.9K
12:15 3,790.00 3,792.50 3,787.10 3,792.50 41.8K
12:16 3,793.00 3,794.70 3,789.00 3,789.00 35.8K
12:17 3,787.10 3,790.00 3,787.10 3,788.00 15.9K
12:18 3,788.00 3,789.30 3,786.80 3,786.80 12.3K
12:19 3,786.90 3,787.00 3,782.70 3,785.50 14.6K
12:20 3,786.80 3,787.80 3,785.50 3,787.80 13.5K
12:21 3,787.90 3,789.10 3,786.90 3,789.10 16.8K
12:22 3,790.00 3,791.60 3,787.00 3,788.80 17.1K
12:23 3,788.00 3,790.00 3,788.00 3,789.70 8.9K
12:24 3,789.90 3,790.00 3,789.30 3,789.50 6.4K
12:25 3,789.90 3,790.00 3,788.00 3,789.60 13.7K
12:26 3,790.00 3,790.00 3,785.70 3,785.70 10.8K
12:27 3,785.00 3,785.40 3,781.00 3,782.00 16.2K
12:28 3,782.00 3,784.00 3,781.40 3,781.40 15.4K
12:29 3,778.90 3,778.90 3,776.10 3,776.20 25.2K
12:30 3,776.10 3,776.10 3,766.80 3,768.00 55.3K
12:31 3,768.60 3,773.00 3,768.60 3,770.00 17.7K
12:32 3,771.00 3,778.50 3,771.00 3,778.50 16.6K
12:33 3,779.50 3,779.50 3,773.30 3,774.70 11.6K
12:34 3,774.70 3,774.70 3,768.50 3,768.50 11.0K
12:35 3,767.60 3,767.60 3,764.00 3,764.60 23.5K
12:36 3,766.00 3,766.40 3,760.30 3,761.00 48.7K
12:37 3,761.00 3,765.70 3,761.00 3,763.80 34.8K
12:38 3,765.00 3,773.20 3,765.00 3,772.00 14.0K
12:39 3,772.50 3,773.00 3,769.90 3,769.90 9.0K
12:40 3,769.90 3,773.60 3,769.90 3,772.00 10.8K
12:41 3,772.00 3,772.00 3,767.70 3,768.40 8.2K
12:42 3,768.70 3,772.00 3,768.50 3,772.00 6.4K
12:43 3,771.00 3,772.20 3,770.00 3,771.90 6.9K
12:44 3,771.90 3,774.50 3,771.90 3,773.40 6.9K
12:45 3,773.20 3,774.50 3,772.50 3,774.50 5.1K
12:46 3,774.50 3,774.90 3,770.60 3,771.20 9.3K
12:47 3,771.20 3,773.80 3,770.00 3,772.80 7.0K
12:48 3,771.80 3,773.10 3,771.00 3,773.10 3.9K
12:49 3,773.00 3,774.00 3,773.00 3,773.50 3.7K
12:50 3,773.90 3,773.90 3,766.50 3,768.80 11.5K
12:51 3,768.60 3,768.70 3,759.50 3,760.10 20.6K
12:52 3,760.60 3,764.40 3,760.60 3,763.50 7.2K
12:53 3,763.30 3,767.50 3,763.30 3,767.00 7.9K
12:54 3,766.80 3,766.90 3,764.90 3,766.70 7.0K
12:55 3,766.60 3,769.00 3,764.90 3,769.00 8.9K
12:56 3,767.90 3,771.90 3,767.90 3,770.80 7.1K
12:57 3,771.00 3,771.70 3,768.10 3,768.80 7.9K
12:58 3,769.40 3,771.90 3,768.20 3,769.80 6.4K
12:59 3,770.30 3,770.70 3,766.30 3,767.20 6.5K
13:00 3,767.20 3,769.50 3,767.20 3,768.30 3.7K
13:01 3,768.60 3,770.00 3,768.60 3,769.10 3.8K
13:02 3,769.10 3,769.70 3,767.80 3,769.00 3.3K
13:03 3,768.90 3,771.00 3,768.90 3,771.00 6.5K
13:04 3,770.60 3,771.90 3,770.60 3,770.70 3.8K
13:05 3,770.60 3,770.90 3,767.00 3,769.60 4.1K
13:06 3,769.80 3,771.90 3,767.90 3,767.90 5.2K
13:07 3,768.40 3,769.40 3,767.40 3,767.70 5.3K
13:08 3,767.60 3,767.60 3,760.40 3,760.40 12.2K
13:09 3,760.50 3,763.70 3,760.50 3,761.20 12.3K
13:10 3,762.50 3,762.60 3,760.00 3,760.40 10.7K
13:11 3,760.50 3,760.90 3,758.00 3,758.50 17.0K
13:12 3,758.40 3,758.90 3,757.00 3,757.00 10.6K
13:13 3,757.50 3,757.50 3,757.00 3,757.00 25.5K
13:14 3,757.10 3,761.20 3,757.00 3,761.20 40.7K
13:15 3,762.00 3,762.00 3,758.20 3,758.20 9.3K
13:16 3,758.20 3,758.20 3,757.00 3,757.00 12.2K
13:17 3,757.00 3,762.10 3,757.00 3,759.20 23.9K
13:18 3,759.20 3,759.70 3,757.40 3,758.20 7.8K
13:19 3,758.50 3,760.00 3,757.20 3,758.00 7.8K
13:20 3,759.00 3,759.00 3,757.00 3,757.00 9.6K
13:21 3,758.00 3,758.00 3,757.00 3,757.00 10.0K
13:22 3,757.10 3,764.20 3,757.00 3,762.30 39.6K
13:23 3,762.70 3,764.70 3,762.50 3,763.70 8.8K
13:24 3,763.40 3,763.40 3,759.40 3,759.40 12.3K
13:25 3,759.60 3,760.20 3,758.40 3,759.60 9.0K
13:26 3,759.60 3,759.60 3,757.10 3,757.20 10.3K
13:27 3,757.30 3,757.90 3,757.00 3,757.00 21.3K
13:28 3,757.20 3,757.90 3,757.10 3,757.10 18.6K
13:29 3,757.10 3,757.10 3,751.10 3,751.10 45.4K
13:30 3,751.70 3,752.00 3,750.00 3,751.60 14.0K
13:31 3,751.80 3,753.50 3,750.10 3,750.70 9.4K
13:32 3,750.50 3,752.00 3,748.10 3,751.10 15.5K
13:33 3,750.00 3,751.10 3,750.00 3,750.00 7.7K
13:34 3,749.90 3,750.90 3,749.10 3,749.50 9.3K
13:35 3,748.60 3,752.00 3,748.40 3,749.00 8.5K
13:36 3,749.30 3,751.60 3,748.90 3,750.90 6.5K
13:37 3,750.40 3,751.70 3,749.60 3,751.50 3.9K
13:38 3,751.50 3,752.00 3,744.50 3,745.10 73.0K
13:39 3,746.00 3,747.10 3,744.40 3,745.00 11.2K
13:40 3,745.70 3,749.00 3,745.70 3,747.80 8.0K
13:41 3,748.60 3,749.40 3,747.00 3,747.80 6.9K
13:42 3,747.70 3,749.80 3,747.70 3,747.70 5.7K
13:43 3,747.40 3,748.20 3,746.70 3,748.00 4.9K
13:44 3,748.00 3,748.30 3,747.00 3,747.40 6.4K
13:45 3,747.20 3,749.90 3,747.10 3,748.50 14.5K
13:46 3,747.50 3,753.00 3,747.50 3,751.00 18.2K
13:47 3,752.20 3,752.80 3,748.50 3,752.10 23.9K
13:48 3,751.50 3,752.70 3,751.10 3,751.40 5.6K
13:49 3,751.20 3,752.30 3,750.80 3,751.10 35.3K
13:50 3,750.00 3,751.40 3,746.30 3,746.30 8.3K
13:51 3,745.80 3,746.10 3,742.30 3,743.20 19.8K
13:52 3,742.40 3,744.80 3,741.30 3,744.80 13.6K
13:53 3,744.90 3,747.10 3,744.90 3,746.50 4.8K
13:54 3,747.00 3,751.20 3,746.90 3,751.20 27.7K
13:55 3,750.60 3,751.30 3,750.00 3,750.70 8.4K
13:56 3,750.60 3,751.50 3,750.40 3,750.40 4.3K
13:57 3,750.40 3,752.00 3,750.30 3,751.20 7.1K
13:58 3,750.90 3,751.50 3,745.70 3,745.70 14.7K
13:59 3,745.00 3,748.50 3,745.00 3,746.60 7.3K
14:00 3,745.50 3,745.90 3,738.20 3,738.50 28.8K
14:01 3,738.10 3,739.00 3,736.00 3,737.70 13.0K
14:02 3,737.60 3,739.40 3,736.00 3,738.30 16.6K
14:03 3,738.20 3,738.50 3,735.40 3,735.60 12.9K
14:04 3,734.50 3,737.60 3,733.80 3,737.60 22.0K
14:05 3,737.40 3,737.70 3,731.10 3,732.80 74.3K
14:06 3,733.50 3,734.00 3,730.00 3,730.00 35.5K
14:07 3,730.50 3,732.00 3,730.00 3,731.90 13.5K
14:08 3,731.90 3,735.70 3,731.50 3,734.30 22.4K
14:09 3,734.10 3,741.00 3,733.90 3,740.40 24.0K
14:10 3,740.40 3,748.00 3,740.40 3,748.00 33.0K
14:11 3,747.00 3,747.70 3,743.50 3,744.60 9.7K
14:12 3,745.00 3,745.00 3,743.20 3,743.60 6.6K
14:13 3,743.50 3,744.00 3,739.40 3,739.40 7.3K
14:14 3,739.40 3,744.50 3,738.00 3,741.40 25.0K
14:15 3,741.00 3,742.00 3,738.00 3,738.10 41.6K
14:16 3,737.70 3,738.20 3,735.00 3,737.60 14.4K
14:17 3,736.90 3,737.30 3,733.10 3,733.70 7.2K
14:18 3,734.50 3,735.00 3,732.60 3,735.00 6.0K
14:19 3,735.00 3,736.00 3,735.00 3,736.00 6.3K
14:20 3,736.90 3,737.00 3,735.00 3,736.00 5.3K
14:21 3,736.00 3,738.00 3,735.00 3,735.00 6.1K
14:22 3,734.80 3,734.80 3,732.00 3,732.00 5.3K
14:23 3,732.00 3,734.00 3,732.00 3,733.00 6.0K
14:24 3,733.40 3,733.40 3,728.60 3,728.60 13.6K
14:25 3,729.10 3,731.20 3,728.20 3,729.90 13.4K
14:26 3,730.00 3,730.00 3,727.90 3,728.70 39.2K
14:27 3,729.90 3,729.90 3,727.20 3,727.60 7.1K
14:28 3,728.00 3,728.00 3,724.90 3,727.00 24.5K
14:29 3,725.20 3,728.80 3,725.20 3,728.80 7.9K
14:30 3,728.60 3,734.30 3,728.60 3,733.10 8.4K
14:31 3,733.70 3,733.70 3,730.10 3,730.90 6.9K
14:32 3,731.00 3,731.30 3,728.70 3,728.70 7.5K
14:33 3,727.40 3,731.90 3,727.10 3,730.70 26.1K
14:34 3,731.30 3,731.60 3,728.80 3,728.80 6.9K
14:35 3,729.00 3,730.00 3,726.40 3,729.50 7.6K
14:36 3,729.40 3,729.40 3,725.00 3,726.40 10.3K
14:37 3,726.40 3,728.10 3,725.80 3,726.00 8.3K
14:38 3,727.20 3,727.30 3,725.60 3,725.60 9.4K
14:39 3,725.60 3,726.50 3,725.00 3,726.00 7.6K
14:40 3,726.10 3,726.10 3,721.50 3,721.50 19.2K
14:41 3,722.40 3,722.60 3,718.30 3,719.00 35.0K
14:42 3,719.00 3,720.00 3,716.70 3,716.70 12.3K
14:43 3,717.70 3,720.00 3,717.00 3,720.00 9.5K
14:44 3,719.70 3,719.90 3,718.10 3,718.50 15.6K
14:45 3,718.60 3,719.10 3,717.50 3,719.10 16.9K
14:46 3,718.60 3,719.00 3,717.50 3,717.50 10.3K
14:47 3,717.60 3,719.00 3,716.60 3,718.10 9.7K
14:48 3,718.20 3,724.90 3,718.00 3,722.50 14.5K
14:49 3,723.70 3,727.30 3,722.90 3,727.00 11.4K
14:50 3,726.80 3,733.50 3,726.80 3,733.50 18.7K
14:51 3,733.40 3,733.40 3,725.60 3,726.70 19.4K
14:52 3,726.20 3,728.30 3,720.60 3,720.70 11.7K
14:53 3,719.20 3,724.30 3,719.20 3,724.30 9.7K
14:54 3,722.40 3,722.40 3,718.30 3,718.80 14.6K
14:55 3,720.00 3,724.80 3,720.00 3,724.80 11.4K
14:56 3,724.20 3,724.20 3,720.90 3,723.50 7.3K
14:57 3,723.50 3,724.30 3,720.80 3,723.90 6.3K
14:58 3,722.60 3,724.00 3,721.50 3,721.80 6.3K
14:59 3,722.80 3,724.90 3,721.50 3,722.70 9.7K
15:00 3,723.00 3,723.90 3,721.00 3,722.10 10.5K
15:01 3,721.70 3,724.00 3,721.30 3,723.90 12.3K
15:02 3,723.20 3,728.50 3,723.20 3,728.20 12.0K
15:03 3,727.90 3,730.10 3,727.30 3,730.10 8.8K
15:04 3,730.00 3,730.90 3,728.40 3,729.00 8.1K
15:05 3,729.20 3,730.00 3,728.70 3,729.30 7.6K
15:06 3,729.00 3,729.00 3,724.10 3,725.00 13.7K
15:07 3,726.10 3,726.10 3,720.10 3,721.40 17.0K
15:08 3,720.60 3,722.60 3,720.00 3,721.00 12.5K
15:09 3,720.90 3,721.30 3,720.00 3,721.30 6.8K
15:10 3,720.90 3,722.60 3,720.90 3,721.10 12.1K
15:11 3,720.60 3,721.80 3,719.00 3,720.90 12.3K
15:12 3,720.20 3,727.90 3,719.80 3,726.40 20.8K
15:13 3,725.50 3,727.00 3,724.20 3,726.60 10.3K
15:14 3,726.30 3,728.00 3,725.30 3,728.00 11.2K
15:15 3,727.50 3,730.90 3,727.10 3,730.90 14.3K
15:16 3,730.10 3,735.50 3,730.10 3,735.20 38.9K
15:17 3,734.20 3,736.80 3,732.00 3,733.00 18.7K
15:18 3,731.70 3,734.90 3,730.60 3,734.30 20.9K
15:19 3,734.30 3,734.40 3,731.30 3,732.80 9.9K
15:20 3,732.80 3,735.20 3,732.50 3,733.30 20.1K
15:21 3,733.30 3,735.70 3,733.30 3,735.20 8.3K
15:22 3,735.40 3,735.50 3,733.10 3,733.50 8.6K
15:23 3,734.30 3,735.00 3,731.60 3,731.60 10.4K
15:24 3,731.70 3,733.80 3,731.10 3,731.80 12.0K
15:25 3,733.00 3,733.00 3,730.00 3,730.10 8.6K
15:26 3,730.20 3,731.00 3,730.10 3,730.10 23.3K
15:27 3,730.40 3,732.50 3,730.10 3,732.40 20.3K
15:28 3,731.00 3,734.90 3,731.00 3,734.10 15.2K
15:29 3,734.10 3,743.20 3,729.50 3,729.50 25.1K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음