Sage Group PLC (SGE)

SGE
🏛️ 영국 →
1,070.00
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
08:00 1,099.00 1,102.50 1,099.00 1,101.00 4.9K
08:01 1,101.88 1,101.88 1,101.88 1,101.88 0.5K
08:02 1,103.75 1,103.75 1,103.75 1,103.75 0.0K
08:03 1,103.50 1,103.50 1,103.49 1,103.49 0.2K
08:04 1,103.50 1,103.50 1,103.50 1,103.50 0.4K
08:05 1,103.00 1,104.50 1,103.00 1,104.50 0.8K
08:07 1,102.00 1,103.00 1,102.00 1,103.00 1.2K
08:11 1,102.00 1,102.00 1,102.00 1,102.00 0.8K
08:13 1,101.00 1,101.00 1,101.00 1,101.00 2.5K
08:14 1,101.50 1,101.50 1,100.00 1,100.00 0.6K
08:17 1,102.00 1,102.00 1,102.00 1,102.00 1.8K
08:18 1,102.50 1,103.00 1,102.50 1,103.00 0.5K
08:20 1,103.50 1,103.50 1,103.00 1,103.00 0.5K
08:22 1,104.50 1,104.50 1,103.50 1,103.50 0.0K
08:23 1,104.50 1,104.50 1,104.50 1,104.50 0.5K
08:24 1,104.76 1,104.76 1,104.00 1,104.00 0.3K
08:26 1,104.50 1,105.50 1,104.50 1,105.50 0.6K
08:27 1,105.00 1,105.50 1,105.00 1,105.25 1.1K
08:28 1,106.00 1,106.00 1,105.00 1,105.00 0.4K
08:29 1,105.50 1,106.00 1,105.50 1,106.00 1.5K
08:30 1,106.00 1,106.00 1,106.00 1,106.00 0.3K
08:31 1,106.50 1,106.50 1,106.50 1,106.50 1.0K
08:32 1,106.50 1,106.50 1,106.50 1,106.50 0.0K
08:33 1,105.50 1,106.50 1,105.50 1,106.50 0.0K
08:34 1,105.50 1,105.50 1,105.50 1,105.50 0.1K
08:35 1,106.00 1,106.50 1,106.00 1,106.50 0.2K
08:36 1,106.50 1,106.50 1,106.50 1,106.50 0.2K
08:37 1,106.50 1,107.50 1,106.50 1,106.50 0.3K
08:38 1,107.00 1,107.50 1,107.00 1,107.50 0.5K
08:39 1,107.00 1,107.50 1,106.50 1,107.50 0.4K
08:41 1,105.50 1,106.00 1,105.50 1,106.00 6.0K
08:42 1,106.50 1,106.50 1,105.50 1,106.50 0.0K
08:43 1,106.50 1,106.50 1,106.50 1,106.50 0.0K
08:44 1,106.00 1,106.50 1,106.00 1,106.50 1.8K
08:45 1,106.50 1,106.50 1,105.00 1,105.00 0.0K
08:48 1,104.50 1,105.50 1,102.50 1,105.50 28.9K
08:49 1,102.50 1,102.50 1,102.50 1,102.50 0.4K
08:50 1,102.50 1,103.00 1,102.50 1,103.00 0.2K
08:51 1,103.00 1,103.00 1,102.00 1,103.00 0.1K
08:52 1,101.50 1,101.50 1,101.50 1,101.50 0.0K
08:54 1,101.50 1,103.00 1,101.50 1,103.00 0.0K
08:55 1,103.00 1,103.00 1,103.00 1,103.00 0.0K
08:56 1,103.00 1,103.00 1,103.00 1,103.00 0.6K
08:57 1,102.50 1,102.50 1,102.50 1,102.50 0.0K
08:58 1,103.50 1,103.50 1,103.50 1,103.50 0.0K
08:59 1,102.50 1,102.50 1,102.50 1,102.50 0.0K
09:00 1,102.50 1,103.00 1,101.50 1,103.00 1.0K
09:01 1,103.49 1,103.49 1,103.49 1,103.49 0.3K
09:02 1,103.00 1,103.00 1,103.00 1,103.00 0.4K
09:03 1,102.50 1,102.50 1,102.00 1,102.00 0.2K
09:04 1,102.00 1,102.00 1,102.00 1,102.00 0.8K
09:05 1,102.50 1,103.50 1,102.00 1,102.00 1.1K
09:08 1,102.50 1,103.50 1,102.50 1,103.50 1.1K
09:09 1,103.50 1,103.50 1,103.50 1,103.50 0.0K
09:10 1,102.75 1,102.75 1,102.75 1,102.75 1.0K
09:11 1,101.50 1,101.50 1,101.50 1,101.50 0.0K
09:12 1,102.13 1,102.13 1,101.50 1,101.50 1.7K
09:13 1,102.50 1,102.50 1,102.50 1,102.50 0.1K
09:14 1,102.50 1,102.50 1,102.00 1,102.00 0.8K
09:15 1,103.00 1,103.00 1,103.00 1,103.00 0.1K
09:17 1,102.00 1,102.00 1,102.00 1,102.00 0.0K
09:18 1,103.00 1,103.00 1,103.00 1,103.00 0.0K
09:19 1,102.00 1,102.50 1,102.00 1,102.50 0.4K
09:20 1,102.00 1,102.00 1,102.00 1,102.00 0.3K
09:21 1,102.50 1,102.50 1,102.50 1,102.50 0.0K
09:22 1,102.66 1,102.66 1,102.66 1,102.66 0.4K
09:23 1,103.50 1,103.50 1,103.50 1,103.50 0.0K
09:24 1,103.00 1,103.00 1,102.50 1,102.50 0.6K
09:25 1,101.50 1,101.50 1,101.50 1,101.50 1.6K
09:26 1,102.50 1,102.50 1,101.00 1,102.00 0.0K
09:27 1,101.00 1,101.00 1,101.00 1,101.00 0.0K
09:28 1,102.00 1,102.00 1,102.00 1,102.00 0.0K
09:29 1,100.50 1,100.50 1,100.50 1,100.50 0.0K
09:30 1,102.00 1,102.50 1,101.50 1,102.50 14.8K
09:31 1,103.00 1,103.00 1,102.50 1,102.50 0.1K
09:32 1,103.50 1,103.50 1,103.50 1,103.50 0.6K
09:33 1,103.50 1,103.50 1,103.50 1,103.50 0.0K
09:34 1,103.25 1,103.25 1,103.22 1,103.22 0.4K
09:35 1,103.50 1,103.50 1,103.00 1,103.00 0.0K
09:36 1,103.00 1,104.00 1,103.00 1,104.00 0.0K
09:37 1,103.50 1,103.50 1,103.00 1,103.00 0.1K
09:38 1,103.50 1,103.50 1,103.50 1,103.50 0.0K
09:39 1,103.50 1,103.50 1,103.50 1,103.50 0.0K
09:42 1,103.00 1,103.00 1,103.00 1,103.00 0.0K
09:44 1,103.50 1,103.50 1,102.50 1,103.50 0.3K
09:45 1,103.50 1,103.50 1,103.50 1,103.50 0.0K
09:46 1,102.50 1,102.50 1,102.50 1,102.50 0.0K
09:47 1,103.09 1,103.09 1,102.50 1,102.50 0.3K
09:48 1,102.50 1,102.50 1,102.50 1,102.50 0.0K
09:49 1,103.50 1,105.00 1,103.50 1,105.00 1.4K
09:50 1,104.50 1,104.50 1,104.50 1,104.50 0.0K
09:51 1,105.50 1,105.50 1,104.50 1,104.50 0.0K
09:52 1,105.00 1,105.00 1,104.50 1,105.00 0.0K
09:54 1,104.50 1,105.00 1,104.50 1,105.00 0.3K
09:55 1,104.50 1,104.50 1,104.50 1,104.50 0.0K
09:56 1,103.50 1,103.50 1,103.50 1,103.50 0.0K
09:57 1,104.50 1,104.50 1,104.50 1,104.50 16.9K
09:58 1,103.50 1,104.50 1,103.50 1,104.50 0.0K
09:59 1,104.50 1,104.50 1,104.50 1,104.50 0.0K
10:00 1,105.00 1,105.00 1,105.00 1,105.00 4.7K
10:01 1,104.00 1,104.00 1,104.00 1,104.00 0.0K
10:02 1,103.50 1,103.50 1,103.00 1,103.00 0.1K
10:03 1,102.50 1,102.50 1,102.50 1,102.50 0.0K
10:05 1,102.50 1,102.50 1,101.75 1,102.00 15.7K
10:06 1,102.50 1,102.50 1,102.50 1,102.50 0.2K
10:07 1,102.50 1,102.50 1,102.50 1,102.50 0.0K
10:08 1,103.50 1,103.50 1,103.50 1,103.50 0.0K
10:11 1,102.00 1,103.00 1,102.00 1,103.00 0.1K
10:12 1,103.00 1,103.00 1,103.00 1,103.00 0.2K
10:13 1,103.50 1,103.50 1,103.00 1,103.00 0.7K
10:15 1,103.50 1,103.50 1,103.00 1,103.00 5.5K
10:17 1,102.25 1,102.25 1,102.25 1,102.25 0.6K
10:18 1,102.00 1,102.50 1,101.65 1,102.50 4.2K
10:19 1,101.50 1,101.50 1,101.50 1,101.50 1.0K
10:20 1,101.00 1,101.00 1,101.00 1,101.00 0.0K
10:21 1,101.00 1,101.00 1,100.50 1,100.50 0.8K
10:22 1,101.00 1,101.00 1,101.00 1,101.00 0.5K
10:23 1,100.75 1,101.50 1,100.75 1,101.50 0.9K
10:24 1,101.50 1,101.50 1,100.50 1,100.50 0.0K
10:25 1,101.19 1,101.19 1,101.19 1,101.19 0.1K
10:26 1,101.00 1,101.00 1,101.00 1,101.00 2.3K
10:27 1,101.50 1,101.50 1,100.75 1,100.75 1.0K
10:30 1,100.50 1,101.50 1,100.50 1,100.50 0.0K
10:32 1,101.50 1,101.50 1,101.50 1,101.50 0.0K
10:33 1,100.50 1,100.50 1,100.00 1,100.00 0.9K
10:35 1,101.00 1,101.00 1,100.00 1,100.00 0.6K
10:36 1,100.50 1,100.50 1,100.50 1,100.50 0.4K
10:37 1,100.69 1,100.69 1,100.69 1,100.69 0.9K
10:38 1,101.50 1,101.50 1,101.50 1,101.50 10.1K
10:39 1,102.00 1,102.00 1,102.00 1,102.00 0.0K
10:40 1,102.00 1,102.00 1,102.00 1,102.00 0.9K
10:41 1,100.50 1,100.50 1,100.50 1,100.50 0.0K
10:42 1,101.50 1,101.50 1,100.50 1,100.50 0.0K
10:46 1,101.50 1,101.50 1,100.50 1,100.50 0.2K
10:47 1,099.50 1,099.50 1,099.50 1,099.50 0.0K
10:48 1,100.50 1,100.50 1,100.50 1,100.50 0.2K
10:49 1,101.00 1,101.00 1,101.00 1,101.00 0.3K
10:50 1,101.00 1,101.00 1,101.00 1,101.00 0.0K
10:51 1,101.00 1,101.00 1,100.50 1,100.50 49.0K
10:54 1,100.50 1,100.50 1,100.50 1,100.50 0.5K
10:55 1,101.50 1,101.50 1,101.50 1,101.50 0.0K
10:56 1,101.50 1,101.50 1,101.50 1,101.50 3.3K
10:58 1,102.00 1,102.00 1,102.00 1,102.00 0.0K
10:59 1,101.50 1,101.50 1,101.50 1,101.50 0.4K
11:02 1,100.50 1,100.50 1,100.50 1,100.50 0.0K
11:03 1,101.50 1,101.50 1,101.50 1,101.50 0.0K
11:04 1,101.00 1,101.00 1,101.00 1,101.00 0.2K
11:06 1,101.00 1,101.00 1,101.00 1,101.00 0.0K
11:08 1,100.00 1,100.00 1,100.00 1,100.00 0.0K
11:10 1,101.00 1,101.00 1,101.00 1,101.00 0.0K
11:11 1,100.50 1,100.50 1,100.50 1,100.50 0.3K
11:12 1,101.00 1,101.00 1,101.00 1,101.00 0.1K
11:13 1,100.50 1,100.50 1,100.50 1,100.50 0.4K
11:16 1,101.00 1,101.00 1,101.00 1,101.00 0.0K
11:19 1,101.00 1,101.00 1,100.50 1,100.50 0.0K
11:20 1,100.00 1,100.00 1,100.00 1,100.00 21.6K
11:21 1,100.00 1,100.00 1,100.00 1,100.00 0.0K
11:22 1,100.00 1,100.00 1,100.00 1,100.00 0.0K
11:23 1,100.00 1,100.00 1,100.00 1,100.00 0.0K
11:25 1,100.00 1,100.00 1,099.67 1,100.00 0.0K
11:26 1,100.00 1,100.00 1,099.00 1,099.00 0.0K
11:27 1,100.00 1,100.00 1,099.50 1,099.62 3.0K
11:28 1,099.00 1,099.00 1,099.00 1,099.00 0.0K
11:29 1,100.00 1,100.00 1,100.00 1,100.00 0.0K
11:30 1,099.50 1,099.50 1,099.50 1,099.50 0.0K
11:31 1,099.50 1,099.50 1,099.50 1,099.50 0.0K
11:32 1,099.00 1,099.00 1,099.00 1,099.00 0.0K
11:33 1,099.00 1,099.50 1,099.00 1,099.50 1.5K
11:34 1,099.30 1,099.30 1,099.30 1,099.30 0.4K
11:35 1,100.00 1,100.00 1,100.00 1,100.00 0.0K
11:36 1,100.00 1,100.00 1,100.00 1,100.00 0.0K
11:37 1,100.00 1,100.00 1,100.00 1,100.00 0.0K
11:39 1,100.00 1,100.00 1,100.00 1,100.00 0.0K
11:40 1,100.00 1,100.00 1,100.00 1,100.00 0.0K
11:43 1,100.00 1,100.00 1,100.00 1,100.00 0.0K
11:44 1,100.00 1,100.00 1,100.00 1,100.00 0.6K
11:45 1,100.00 1,100.00 1,100.00 1,100.00 0.0K
11:47 1,100.00 1,100.00 1,100.00 1,100.00 0.0K
11:48 1,100.00 1,101.00 1,100.00 1,101.00 0.3K
11:49 1,100.50 1,100.50 1,100.30 1,100.30 3.0K
11:50 1,100.50 1,101.50 1,100.50 1,100.50 0.4K
11:51 1,102.00 1,102.00 1,102.00 1,102.00 0.0K
11:54 1,101.50 1,101.50 1,101.50 1,101.50 0.0K
11:55 1,101.50 1,101.50 1,101.50 1,101.50 0.6K
11:56 1,101.50 1,102.50 1,101.50 1,102.50 0.2K
11:57 1,101.50 1,101.50 1,101.50 1,101.50 0.0K
11:58 1,102.50 1,103.00 1,102.50 1,103.00 0.0K
11:59 1,102.50 1,102.50 1,102.50 1,102.50 0.2K
12:00 1,102.50 1,102.50 1,102.00 1,102.00 0.4K
12:01 1,102.00 1,102.00 1,102.00 1,102.00 0.0K
12:03 1,101.59 1,102.00 1,101.59 1,102.00 0.2K
12:04 1,102.00 1,102.00 1,102.00 1,102.00 0.0K
12:05 1,102.00 1,102.00 1,102.00 1,102.00 0.7K
12:07 1,102.00 1,102.00 1,102.00 1,102.00 0.3K
12:09 1,102.50 1,102.50 1,102.50 1,102.50 0.0K
12:10 1,102.50 1,102.50 1,102.50 1,102.50 0.0K
12:11 1,102.50 1,102.50 1,102.50 1,102.50 0.2K
12:13 1,102.50 1,102.50 1,102.50 1,102.50 0.5K
12:14 1,102.00 1,102.00 1,102.00 1,102.00 0.8K
12:17 1,102.00 1,102.00 1,102.00 1,102.00 0.0K
12:19 1,101.00 1,101.00 1,101.00 1,101.00 0.0K
12:20 1,102.00 1,102.00 1,102.00 1,102.00 0.0K
12:21 1,102.00 1,102.00 1,102.00 1,102.00 0.6K
12:23 1,102.50 1,102.50 1,102.50 1,102.50 0.0K
12:24 1,102.50 1,102.50 1,102.50 1,102.50 0.0K
12:26 1,102.50 1,102.50 1,102.50 1,102.50 0.0K
12:27 1,102.50 1,102.50 1,102.00 1,102.00 0.0K
12:28 1,101.00 1,101.00 1,101.00 1,101.00 0.0K
12:29 1,101.00 1,101.00 1,101.00 1,101.00 0.0K
12:31 1,102.00 1,102.00 1,102.00 1,102.00 0.0K
12:32 1,102.00 1,102.00 1,102.00 1,102.00 0.2K
12:33 1,102.00 1,102.00 1,102.00 1,102.00 0.1K
12:35 1,102.50 1,102.50 1,102.50 1,102.50 0.0K
12:37 1,101.52 1,102.50 1,101.52 1,102.50 0.0K
12:38 1,102.50 1,102.50 1,102.50 1,102.50 0.0K
12:39 1,101.50 1,101.50 1,101.50 1,101.50 0.0K
12:41 1,102.00 1,102.00 1,102.00 1,102.00 0.1K
12:42 1,102.50 1,102.50 1,102.50 1,102.50 0.3K
12:43 1,103.00 1,103.50 1,102.50 1,103.50 1.5K
12:44 1,102.50 1,102.50 1,102.50 1,102.50 0.4K
12:46 1,102.00 1,102.00 1,102.00 1,102.00 0.0K
12:47 1,102.00 1,103.00 1,102.00 1,102.00 0.0K
12:48 1,102.50 1,102.50 1,102.50 1,102.50 0.0K
12:49 1,102.50 1,102.50 1,102.50 1,102.50 0.0K
12:50 1,101.50 1,101.50 1,101.50 1,101.50 0.0K
12:51 1,102.50 1,102.50 1,102.50 1,102.50 0.0K
12:52 1,102.50 1,102.50 1,102.50 1,102.50 1.5K
12:53 1,102.50 1,103.50 1,102.50 1,103.50 0.0K
12:57 1,103.00 1,103.50 1,103.00 1,103.50 0.1K
12:58 1,103.00 1,103.00 1,103.00 1,103.00 0.8K
12:59 1,103.50 1,103.50 1,103.50 1,103.50 0.0K
13:00 1,103.50 1,103.50 1,103.50 1,103.50 0.0K
13:01 1,103.50 1,103.50 1,103.00 1,103.00 0.0K
13:04 1,103.00 1,103.00 1,103.00 1,103.00 0.6K
13:05 1,103.50 1,103.50 1,103.00 1,103.00 0.7K
13:06 1,103.00 1,103.50 1,103.00 1,103.50 0.0K
13:07 1,104.00 1,104.00 1,104.00 1,104.00 0.0K
13:09 1,103.00 1,103.00 1,103.00 1,103.00 0.0K
13:10 1,104.50 1,104.50 1,104.50 1,104.50 0.1K
13:11 1,104.00 1,104.00 1,104.00 1,104.00 0.0K
13:12 1,104.50 1,104.50 1,104.50 1,104.50 0.0K
13:14 1,103.50 1,103.50 1,103.50 1,103.50 0.0K
13:15 1,104.50 1,104.50 1,104.50 1,104.50 0.0K
13:16 1,104.50 1,104.50 1,104.50 1,104.50 0.0K
13:17 1,104.50 1,104.50 1,104.50 1,104.50 0.0K
13:18 1,104.00 1,104.00 1,104.00 1,104.00 0.4K
13:19 1,103.50 1,104.00 1,103.00 1,104.00 1.7K
13:20 1,104.00 1,104.50 1,104.00 1,104.50 0.3K
13:21 1,103.50 1,104.50 1,103.50 1,104.50 0.2K
13:23 1,104.50 1,104.50 1,104.50 1,104.50 0.0K
13:25 1,104.50 1,104.50 1,104.50 1,104.50 950.7K
13:26 1,104.31 1,104.31 1,104.31 1,104.31 0.3K
13:27 1,104.00 1,104.50 1,104.00 1,104.50 0.0K
13:28 1,104.25 1,104.25 1,104.25 1,104.25 0.0K
13:29 1,104.00 1,104.00 1,104.00 1,104.00 0.5K
13:32 1,103.00 1,103.00 1,103.00 1,103.00 0.0K
13:33 1,103.00 1,103.00 1,103.00 1,103.00 0.0K
13:35 1,103.00 1,103.00 1,103.00 1,103.00 0.2K
13:37 1,103.00 1,103.00 1,102.50 1,102.50 0.2K
13:38 1,103.00 1,103.00 1,103.00 1,103.00 0.0K
13:39 1,102.00 1,102.00 1,102.00 1,102.00 0.7K
13:40 1,103.00 1,103.00 1,103.00 1,103.00 0.0K
13:42 1,103.00 1,103.00 1,103.00 1,103.00 0.0K
13:43 1,103.00 1,103.00 1,102.50 1,102.50 1.8K
13:44 1,102.50 1,103.00 1,102.50 1,102.50 0.8K
13:47 1,103.00 1,103.00 1,103.00 1,103.00 0.0K
13:48 1,102.00 1,102.00 1,102.00 1,102.00 0.0K
13:49 1,102.50 1,102.50 1,102.50 1,102.50 1.4K
13:50 1,103.00 1,103.00 1,103.00 1,103.00 0.0K
13:52 1,102.00 1,102.00 1,102.00 1,102.00 1.0K
13:53 1,102.50 1,102.50 1,102.50 1,102.50 0.0K
13:54 1,102.50 1,102.50 1,102.50 1,102.50 0.8K
13:55 1,103.50 1,104.00 1,103.50 1,104.00 1.4K
13:56 1,104.00 1,104.00 1,104.00 1,104.00 0.2K
13:57 1,104.00 1,104.00 1,104.00 1,104.00 0.1K
13:59 1,104.50 1,104.50 1,104.50 1,104.50 0.8K
14:00 1,105.00 1,105.50 1,105.00 1,105.50 0.1K
14:01 1,104.00 1,104.00 1,104.00 1,104.00 0.0K
14:02 1,104.00 1,104.00 1,104.00 1,104.00 2.1K
14:03 1,104.50 1,104.50 1,104.50 1,104.50 0.0K
14:05 1,104.50 1,104.50 1,104.50 1,104.50 0.0K
14:06 1,104.50 1,104.50 1,104.50 1,104.50 0.0K
14:07 1,104.00 1,104.00 1,104.00 1,104.00 0.1K
14:08 1,103.50 1,103.50 1,103.50 1,103.50 0.0K
14:09 1,104.50 1,104.50 1,104.50 1,104.50 0.2K
14:12 1,104.50 1,104.50 1,104.50 1,104.50 0.0K
14:13 1,104.00 1,104.00 1,104.00 1,104.00 0.0K
14:14 1,104.00 1,104.00 1,104.00 1,104.00 0.8K
14:15 1,104.50 1,105.00 1,104.50 1,105.00 0.9K
14:16 1,105.00 1,105.00 1,105.00 1,105.00 0.0K
14:17 1,105.00 1,105.00 1,104.00 1,104.00 0.0K
14:18 1,104.00 1,104.00 1,104.00 1,104.00 0.0K
14:20 1,104.00 1,104.00 1,104.00 1,104.00 0.0K
14:21 1,104.00 1,104.00 1,104.00 1,104.00 0.2K
14:22 1,104.00 1,105.00 1,104.00 1,105.00 0.0K
14:23 1,104.00 1,104.00 1,104.00 1,104.00 0.0K
14:25 1,104.00 1,104.00 1,104.00 1,104.00 0.5K
14:26 1,104.00 1,104.50 1,104.00 1,104.50 0.8K
14:27 1,103.50 1,104.00 1,103.50 1,104.00 0.3K
14:28 1,104.50 1,104.50 1,104.50 1,104.50 0.6K
14:29 1,104.50 1,105.00 1,104.50 1,104.50 0.6K
14:30 1,105.00 1,105.50 1,104.50 1,105.00 4.8K
14:31 1,105.00 1,105.50 1,105.00 1,105.50 0.8K
14:32 1,105.50 1,105.50 1,104.50 1,104.50 0.0K
14:33 1,105.50 1,105.50 1,104.50 1,104.50 0.0K
14:34 1,105.50 1,105.50 1,105.50 1,105.50 0.5K
14:36 1,106.00 1,106.00 1,105.00 1,105.50 0.1K
14:37 1,105.50 1,106.00 1,105.50 1,106.00 1.9K
14:38 1,106.00 1,106.00 1,105.50 1,105.50 0.0K
14:40 1,106.00 1,106.00 1,106.00 1,106.00 1.2K
14:41 1,106.00 1,106.00 1,105.50 1,106.00 1.1K
14:42 1,106.50 1,106.50 1,105.00 1,106.00 0.1K
14:43 1,106.00 1,106.50 1,106.00 1,106.50 0.6K
14:44 1,105.50 1,105.50 1,105.50 1,105.50 0.0K
14:45 1,106.50 1,106.50 1,105.50 1,106.50 1.2K
14:47 1,106.00 1,106.00 1,106.00 1,106.00 0.7K
14:48 1,105.50 1,105.50 1,105.50 1,105.50 0.0K
14:49 1,105.50 1,105.50 1,104.50 1,105.50 6.3K
14:50 1,105.50 1,105.50 1,105.50 1,105.50 0.4K
14:51 1,106.00 1,106.00 1,105.00 1,105.50 0.1K
14:52 1,106.00 1,106.00 1,106.00 1,106.00 0.0K
14:53 1,106.00 1,106.50 1,106.00 1,106.50 1.3K
14:54 1,107.00 1,107.00 1,107.00 1,107.00 0.0K
14:55 1,106.00 1,106.00 1,105.00 1,105.00 1.1K
14:57 1,106.00 1,106.00 1,105.50 1,105.50 0.0K
14:58 1,105.00 1,105.00 1,105.00 1,105.00 0.0K
14:59 1,106.00 1,106.00 1,106.00 1,106.00 0.0K
15:00 1,105.00 1,105.00 1,104.50 1,104.50 0.1K
15:01 1,104.50 1,105.00 1,104.50 1,105.00 2.5K
15:02 1,104.50 1,104.50 1,104.00 1,104.00 0.8K
15:03 1,105.00 1,105.00 1,105.00 1,105.00 0.0K
15:04 1,105.00 1,105.00 1,105.00 1,105.00 0.0K
15:05 1,104.50 1,104.50 1,104.50 1,104.50 1.4K
15:06 1,104.50 1,104.50 1,101.50 1,103.00 31.6K
15:07 1,103.50 1,103.50 1,103.00 1,103.00 0.6K
15:09 1,103.50 1,103.50 1,103.50 1,103.50 0.0K
15:10 1,103.00 1,103.00 1,102.00 1,103.00 6.9K
15:11 1,102.50 1,103.00 1,102.50 1,103.00 0.6K
15:12 1,102.50 1,103.50 1,102.50 1,103.00 3.4K
15:13 1,103.50 1,104.00 1,103.50 1,104.00 0.6K
15:15 1,104.00 1,104.00 1,103.00 1,103.00 1.9K
15:16 1,103.00 1,103.00 1,102.50 1,102.50 0.1K
15:17 1,103.50 1,103.50 1,101.50 1,103.00 143.7K
15:18 1,103.00 1,103.00 1,102.00 1,102.50 43.4K
15:19 1,103.50 1,103.50 1,103.50 1,103.50 0.0K
15:20 1,103.50 1,103.50 1,103.50 1,103.50 0.0K
15:21 1,103.00 1,103.00 1,103.00 1,103.00 2.0K
15:22 1,103.50 1,103.50 1,101.50 1,101.50 8.4K
15:23 1,101.50 1,101.50 1,101.50 1,101.50 0.1K
15:24 1,102.00 1,102.00 1,101.50 1,101.50 3.5K
15:25 1,101.50 1,101.50 1,101.50 1,101.50 1.3K
15:26 1,101.00 1,101.00 1,101.00 1,101.00 0.5K
15:27 1,102.50 1,102.50 1,102.50 1,102.50 8.6K
15:28 1,103.00 1,103.00 1,102.00 1,102.00 1.0K
15:29 1,102.50 1,103.00 1,102.50 1,103.00 1.4K
15:30 1,103.00 1,104.25 1,103.00 1,104.25 4.0K
15:31 1,103.50 1,103.50 1,103.50 1,103.50 0.0K
15:32 1,103.50 1,104.50 1,103.50 1,104.50 2.4K
15:33 1,105.00 1,105.00 1,104.00 1,104.50 0.0K
15:34 1,104.50 1,105.00 1,104.50 1,105.00 2.1K
15:35 1,105.50 1,105.50 1,105.00 1,105.00 2.0K
15:36 1,104.50 1,104.50 1,104.50 1,104.50 0.4K
15:37 1,104.00 1,104.00 1,104.00 1,104.00 0.6K
15:38 1,104.00 1,104.00 1,104.00 1,104.00 2.0K
15:39 1,104.50 1,104.50 1,104.50 1,104.50 0.1K
15:40 1,104.50 1,104.50 1,104.00 1,104.00 0.4K
15:42 1,104.50 1,104.50 1,103.50 1,103.50 0.7K
15:45 1,104.00 1,104.00 1,104.00 1,104.00 1.8K
15:46 1,103.50 1,103.50 1,103.50 1,103.50 1.4K
15:47 1,103.50 1,104.00 1,103.50 1,104.00 3.1K
15:48 1,104.50 1,104.50 1,104.00 1,104.00 0.7K
15:49 1,104.50 1,104.50 1,104.50 1,104.50 0.0K
15:50 1,104.50 1,104.50 1,104.00 1,104.50 4.7K
15:51 1,103.50 1,104.00 1,103.50 1,104.00 1.6K
15:52 1,104.50 1,104.50 1,103.58 1,104.00 0.2K
15:53 1,103.50 1,103.50 1,103.50 1,103.50 1.8K
15:54 1,104.00 1,104.00 1,104.00 1,104.00 0.0K
15:55 1,104.00 1,104.00 1,104.00 1,104.00 0.2K
15:56 1,104.00 1,104.50 1,104.00 1,104.50 3.7K
15:57 1,103.00 1,103.00 1,102.50 1,102.50 7.3K
15:58 1,103.00 1,103.00 1,103.00 1,103.00 9.6K
15:59 1,103.50 1,103.50 1,103.50 1,103.50 1.7K
16:00 1,102.50 1,103.50 1,102.50 1,103.00 40.1K
16:01 1,103.00 1,103.00 1,102.50 1,102.50 38.0K
16:02 1,103.50 1,103.50 1,102.00 1,102.50 20.4K
16:03 1,102.50 1,103.00 1,102.50 1,103.00 56.8K
16:04 1,103.00 1,103.00 1,102.50 1,102.50 13.4K
16:05 1,103.00 1,103.00 1,103.00 1,103.00 0.2K
16:06 1,103.00 1,103.00 1,102.50 1,103.00 1.0K
16:07 1,103.50 1,103.50 1,103.50 1,103.50 0.0K
16:09 1,102.50 1,103.00 1,102.00 1,102.50 91.3K
16:10 1,103.50 1,103.50 1,103.00 1,103.00 27.4K
16:11 1,102.50 1,103.00 1,102.50 1,103.00 2.9K
16:12 1,103.00 1,103.00 1,102.50 1,103.00 3.1K
16:13 1,104.00 1,105.00 1,104.00 1,105.00 4.7K
16:14 1,104.50 1,104.50 1,104.00 1,104.00 2.8K
16:15 1,105.00 1,105.00 1,103.00 1,103.50 12.6K
16:16 1,103.50 1,103.50 1,101.75 1,101.75 13.2K
16:17 1,101.50 1,102.00 1,100.50 1,100.50 1.4K
16:18 1,100.50 1,101.50 1,100.00 1,101.00 8.3K
16:19 1,103.00 1,103.50 1,103.00 1,103.25 27.8K
16:20 1,103.50 1,103.50 1,103.30 1,103.50 2.4K
16:22 1,103.50 1,104.50 1,103.50 1,104.50 4.5K
16:23 1,105.50 1,105.50 1,105.00 1,105.00 0.0K
16:24 1,105.00 1,105.00 1,105.00 1,105.00 2.2K
16:25 1,104.50 1,105.00 1,104.00 1,104.00 1.9K
16:26 1,104.50 1,104.50 1,103.50 1,104.00 17.1K
16:27 1,104.00 1,104.00 1,103.50 1,103.50 3.6K
16:28 1,103.00 1,103.00 1,103.00 1,103.00 1.9K
16:29 1,103.00 1,103.50 1,102.50 1,102.50 12.2K
16:35 1,105.50 1,105.50 1,105.50 1,105.50 877.8K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음