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 1,086.00 1,086.94 1,084.00 1,086.00 4.9K
08:03 1,086.84 1,086.84 1,086.84 1,086.84 0.5K
08:05 1,087.00 1,087.00 1,084.00 1,086.00 6.5K
08:06 1,086.25 1,088.50 1,086.25 1,088.50 2.7K
08:07 1,088.50 1,088.50 1,087.00 1,087.50 3.1K
08:08 1,088.50 1,088.50 1,087.50 1,087.50 3.0K
08:09 1,088.00 1,088.00 1,088.00 1,088.00 0.9K
08:10 1,087.00 1,087.00 1,086.50 1,086.50 0.6K
08:11 1,085.50 1,085.50 1,085.50 1,085.50 0.2K
08:12 1,086.00 1,086.00 1,086.00 1,086.00 1.4K
08:14 1,087.00 1,087.00 1,087.00 1,087.00 0.0K
08:15 1,087.50 1,087.50 1,087.50 1,087.50 0.5K
08:16 1,086.50 1,086.50 1,086.50 1,086.50 0.6K
08:17 1,086.00 1,087.00 1,085.50 1,086.50 1.1K
08:18 1,086.50 1,086.50 1,086.50 1,086.50 0.7K
08:20 1,086.50 1,088.00 1,086.50 1,088.00 1.5K
08:22 1,088.00 1,089.00 1,088.00 1,089.00 0.0K
08:23 1,089.00 1,089.00 1,089.00 1,089.00 0.0K
08:25 1,089.00 1,091.00 1,089.00 1,091.00 1.1K
08:26 1,091.50 1,091.50 1,091.50 1,091.50 0.5K
08:27 1,091.00 1,091.00 1,091.00 1,091.00 0.0K
08:28 1,090.50 1,091.00 1,090.50 1,091.00 1.0K
08:29 1,091.00 1,091.50 1,090.50 1,090.50 1.3K
08:30 1,090.50 1,091.50 1,090.50 1,091.00 0.3K
08:31 1,090.50 1,091.00 1,090.50 1,091.00 1.1K
08:32 1,090.50 1,091.00 1,090.00 1,090.00 0.5K
08:34 1,090.45 1,090.50 1,090.45 1,090.50 0.7K
08:35 1,091.00 1,091.00 1,091.00 1,091.00 0.0K
08:36 1,090.50 1,090.50 1,090.50 1,090.50 0.4K
08:39 1,090.00 1,091.00 1,090.00 1,091.00 0.0K
08:40 1,091.00 1,092.00 1,091.00 1,092.00 1.2K
08:42 1,091.50 1,091.50 1,091.00 1,091.50 0.5K
08:43 1,091.50 1,091.50 1,091.00 1,091.50 0.8K
08:44 1,091.50 1,091.50 1,091.50 1,091.50 0.0K
08:45 1,092.00 1,092.00 1,090.50 1,090.50 1.8K
08:46 1,091.00 1,092.00 1,091.00 1,092.00 1.1K
08:47 1,090.50 1,091.50 1,090.50 1,091.50 0.0K
08:48 1,090.00 1,090.50 1,090.00 1,090.50 0.4K
08:49 1,091.00 1,091.00 1,091.00 1,091.00 0.0K
08:50 1,090.00 1,091.00 1,089.00 1,091.00 1.4K
08:51 1,091.00 1,091.00 1,091.00 1,091.00 0.0K
08:52 1,091.00 1,091.00 1,091.00 1,091.00 0.0K
08:55 1,091.00 1,091.00 1,091.00 1,091.00 0.0K
08:56 1,090.00 1,090.00 1,090.00 1,090.00 0.0K
08:57 1,089.00 1,089.00 1,089.00 1,089.00 0.4K
08:58 1,089.00 1,089.00 1,088.00 1,088.00 3.6K
08:59 1,089.00 1,089.00 1,088.00 1,088.00 3.3K
09:00 1,087.50 1,088.00 1,087.50 1,088.00 2.3K
09:01 1,087.00 1,087.00 1,086.00 1,086.00 0.2K
09:02 1,086.00 1,086.00 1,086.00 1,086.00 0.0K
09:03 1,085.00 1,086.00 1,085.00 1,085.00 1.4K
09:04 1,085.00 1,085.00 1,085.00 1,085.00 0.0K
09:05 1,084.50 1,085.50 1,084.50 1,085.50 0.7K
09:06 1,085.50 1,086.00 1,085.50 1,086.00 0.1K
09:07 1,085.00 1,086.00 1,085.00 1,086.00 0.1K
09:08 1,086.50 1,086.50 1,086.00 1,086.00 0.3K
09:09 1,086.00 1,086.00 1,086.00 1,086.00 0.5K
09:10 1,086.50 1,086.50 1,086.50 1,086.50 0.5K
09:11 1,086.50 1,086.50 1,086.50 1,086.50 0.0K
09:13 1,086.50 1,086.50 1,086.50 1,086.50 0.4K
09:14 1,086.50 1,086.50 1,086.50 1,086.50 0.2K
09:15 1,086.00 1,086.00 1,086.00 1,086.00 0.0K
09:16 1,086.50 1,086.50 1,085.50 1,086.00 0.6K
09:17 1,086.00 1,086.00 1,086.00 1,086.00 0.8K
09:18 1,086.00 1,086.00 1,086.00 1,086.00 0.0K
09:19 1,085.00 1,085.00 1,085.00 1,085.00 0.0K
09:20 1,086.00 1,086.00 1,085.00 1,085.00 0.0K
09:21 1,085.00 1,085.00 1,085.00 1,085.00 0.0K
09:22 1,085.50 1,085.50 1,085.50 1,085.50 0.0K
09:24 1,085.00 1,085.00 1,085.00 1,085.00 0.4K
09:25 1,084.50 1,085.50 1,084.50 1,085.50 0.0K
09:26 1,085.50 1,085.50 1,083.50 1,083.50 0.0K
09:27 1,084.50 1,085.26 1,084.50 1,085.26 1.6K
09:28 1,084.50 1,084.50 1,084.50 1,084.50 0.1K
09:29 1,084.50 1,084.50 1,084.50 1,084.50 0.4K
09:30 1,084.50 1,085.24 1,084.50 1,085.24 1.8K
09:31 1,085.00 1,085.00 1,083.00 1,083.00 6.5K
09:32 1,083.00 1,083.00 1,081.50 1,081.50 0.3K
09:36 1,081.00 1,081.00 1,081.00 1,081.00 0.0K
09:37 1,081.73 1,081.73 1,081.73 1,081.73 0.2K
09:38 1,082.00 1,084.00 1,082.00 1,084.00 2.3K
09:39 1,084.00 1,084.00 1,084.00 1,084.00 0.3K
09:40 1,084.00 1,084.50 1,084.00 1,084.50 0.9K
09:41 1,084.12 1,084.12 1,084.12 1,084.12 0.0K
09:42 1,085.00 1,085.00 1,085.00 1,085.00 0.0K
09:45 1,084.50 1,084.50 1,084.50 1,084.50 0.9K
09:46 1,084.50 1,084.50 1,084.50 1,084.50 0.0K
09:47 1,084.50 1,084.50 1,084.50 1,084.50 1.3K
09:48 1,083.50 1,084.50 1,083.50 1,084.50 0.3K
09:49 1,084.00 1,084.00 1,083.00 1,083.00 1.5K
09:52 1,082.50 1,083.00 1,080.50 1,080.50 4.3K
09:53 1,081.00 1,081.00 1,080.50 1,080.50 0.1K
09:54 1,081.50 1,081.50 1,081.50 1,081.50 0.0K
09:55 1,081.00 1,081.00 1,081.00 1,081.00 0.3K
09:56 1,081.50 1,081.50 1,081.50 1,081.50 1.5K
09:57 1,081.50 1,081.50 1,081.50 1,081.50 0.3K
09:59 1,080.50 1,080.50 1,080.50 1,080.50 0.3K
10:00 1,081.00 1,081.00 1,081.00 1,081.00 0.1K
10:01 1,080.50 1,082.00 1,080.50 1,082.00 5.2K
10:02 1,081.50 1,081.50 1,081.50 1,081.50 0.0K
10:03 1,081.50 1,081.50 1,081.50 1,081.50 0.0K
10:04 1,081.00 1,081.00 1,080.50 1,080.50 0.0K
10:05 1,081.50 1,081.50 1,081.50 1,081.50 0.7K
10:06 1,081.32 1,081.32 1,081.32 1,081.32 0.0K
10:07 1,081.00 1,081.00 1,081.00 1,081.00 0.0K
10:08 1,081.00 1,081.00 1,081.00 1,081.00 0.8K
10:09 1,080.50 1,081.00 1,080.50 1,081.00 0.0K
10:10 1,080.50 1,080.50 1,080.50 1,080.50 0.9K
10:12 1,078.50 1,078.50 1,078.50 1,078.50 0.0K
10:13 1,079.50 1,079.50 1,079.50 1,079.50 0.0K
10:15 1,079.00 1,079.00 1,078.50 1,079.00 10.9K
10:16 1,079.00 1,079.00 1,079.00 1,079.00 0.0K
10:17 1,078.50 1,078.50 1,078.50 1,078.50 0.0K
10:18 1,079.00 1,079.00 1,079.00 1,079.00 0.5K
10:20 1,079.00 1,079.00 1,079.00 1,079.00 0.0K
10:22 1,079.50 1,079.50 1,079.50 1,079.50 0.0K
10:24 1,079.00 1,079.00 1,079.00 1,079.00 0.4K
10:25 1,079.50 1,079.50 1,079.50 1,079.50 1.7K
10:26 1,080.00 1,080.00 1,079.50 1,079.50 1.0K
10:28 1,079.50 1,079.50 1,079.00 1,079.00 0.1K
10:29 1,079.50 1,079.50 1,079.50 1,079.50 0.0K
10:30 1,079.50 1,079.50 1,079.50 1,079.50 0.2K
10:31 1,080.00 1,080.00 1,080.00 1,080.00 1.6K
10:32 1,080.00 1,080.00 1,080.00 1,080.00 0.2K
10:34 1,079.50 1,079.50 1,079.50 1,079.50 0.0K
10:35 1,080.50 1,080.50 1,080.50 1,080.50 0.0K
10:36 1,080.50 1,080.50 1,080.50 1,080.50 0.0K
10:37 1,079.50 1,079.50 1,079.50 1,079.50 0.3K
10:38 1,079.50 1,079.50 1,079.50 1,079.50 0.0K
10:39 1,079.50 1,079.50 1,079.50 1,079.50 0.0K
10:40 1,079.00 1,079.50 1,079.00 1,079.50 0.5K
10:41 1,079.50 1,079.50 1,079.00 1,079.15 0.3K
10:42 1,079.00 1,079.00 1,079.00 1,079.00 0.0K
10:44 1,079.50 1,079.50 1,079.50 1,079.50 0.0K
10:45 1,079.00 1,079.00 1,073.50 1,075.00 20.6K
10:46 1,074.00 1,074.50 1,073.00 1,074.50 1.8K
10:47 1,075.00 1,075.50 1,075.00 1,075.50 0.2K
10:48 1,074.50 1,074.50 1,074.50 1,074.50 2.0K
10:49 1,074.50 1,075.25 1,074.50 1,075.25 1.9K
10:50 1,075.50 1,075.50 1,075.00 1,075.00 2.0K
10:51 1,075.00 1,075.00 1,075.00 1,075.00 0.1K
10:53 1,075.00 1,075.50 1,075.00 1,075.50 1,424.9K
10:54 1,076.00 1,076.00 1,075.00 1,075.00 1.3K
10:55 1,076.50 1,076.50 1,076.50 1,076.50 0.0K
10:56 1,075.50 1,076.50 1,075.50 1,076.50 1.2K
10:57 1,076.00 1,076.00 1,076.00 1,076.00 0.0K
10:58 1,076.00 1,076.00 1,076.00 1,076.00 0.3K
10:59 1,076.50 1,077.50 1,076.50 1,077.50 0.5K
11:00 1,077.50 1,077.50 1,077.00 1,077.00 1.5K
11:01 1,076.50 1,077.00 1,076.50 1,077.00 8.6K
11:02 1,077.00 1,077.00 1,077.00 1,077.00 0.4K
11:03 1,077.50 1,077.50 1,077.00 1,077.00 2.7K
11:04 1,076.50 1,077.00 1,076.50 1,077.00 1.7K
11:05 1,076.00 1,076.00 1,076.00 1,076.00 0.5K
11:06 1,076.00 1,076.50 1,076.00 1,076.50 1.2K
11:08 1,077.50 1,078.50 1,077.50 1,078.50 2.5K
11:09 1,078.50 1,079.00 1,078.50 1,079.00 0.7K
11:10 1,078.00 1,079.21 1,078.00 1,078.50 2.3K
11:11 1,077.00 1,077.00 1,077.00 1,077.00 20.4K
11:13 1,077.00 1,077.00 1,076.50 1,076.50 0.4K
11:15 1,076.00 1,078.00 1,076.00 1,078.00 1.0K
11:16 1,078.00 1,078.00 1,078.00 1,078.00 0.0K
11:17 1,078.00 1,078.00 1,078.00 1,078.00 0.2K
11:19 1,078.00 1,078.00 1,077.00 1,077.00 14.5K
11:20 1,077.50 1,077.50 1,077.00 1,077.00 1.6K
11:21 1,078.00 1,078.00 1,078.00 1,078.00 0.0K
11:22 1,078.00 1,078.00 1,077.00 1,077.00 0.8K
11:23 1,077.50 1,078.00 1,077.50 1,078.00 0.8K
11:24 1,078.50 1,078.50 1,078.50 1,078.50 0.3K
11:25 1,078.00 1,078.00 1,078.00 1,078.00 0.0K
11:26 1,077.50 1,077.50 1,077.50 1,077.50 0.0K
11:27 1,078.00 1,078.00 1,078.00 1,078.00 0.6K
11:28 1,079.00 1,079.00 1,079.00 1,079.00 0.0K
11:29 1,078.32 1,079.50 1,078.32 1,079.50 1.1K
11:30 1,078.00 1,079.00 1,078.00 1,079.00 0.0K
11:32 1,078.00 1,079.00 1,078.00 1,078.69 1.4K
11:33 1,079.00 1,079.00 1,079.00 1,079.00 0.0K
11:34 1,079.00 1,079.00 1,079.00 1,079.00 0.0K
11:35 1,079.00 1,079.00 1,079.00 1,079.00 0.0K
11:37 1,078.00 1,078.00 1,078.00 1,078.00 0.0K
11:38 1,079.00 1,079.00 1,079.00 1,079.00 0.6K
11:39 1,080.00 1,081.00 1,080.00 1,081.00 1.4K
11:40 1,080.75 1,080.75 1,080.75 1,080.75 0.1K
11:41 1,080.50 1,080.50 1,080.50 1,080.50 0.4K
11:42 1,081.00 1,081.00 1,081.00 1,081.00 1.0K
11:43 1,080.06 1,080.06 1,080.00 1,080.00 1.2K
11:44 1,080.50 1,080.50 1,080.50 1,080.50 0.0K
11:45 1,080.00 1,080.00 1,080.00 1,080.00 0.4K
11:46 1,079.50 1,079.50 1,079.00 1,079.00 0.2K
11:47 1,080.00 1,080.00 1,079.50 1,079.50 0.1K
11:48 1,080.50 1,080.50 1,080.50 1,080.50 0.9K
11:49 1,080.00 1,080.00 1,080.00 1,080.00 0.0K
11:50 1,080.00 1,080.00 1,080.00 1,080.00 0.0K
11:51 1,080.00 1,080.00 1,080.00 1,080.00 0.0K
11:52 1,081.00 1,081.00 1,081.00 1,081.00 0.7K
11:54 1,081.50 1,081.50 1,081.50 1,081.50 0.7K
11:55 1,081.50 1,081.50 1,081.50 1,081.50 0.0K
11:56 1,082.50 1,082.50 1,082.50 1,082.50 0.0K
11:57 1,081.75 1,081.75 1,081.74 1,081.74 1.2K
11:59 1,082.00 1,082.00 1,081.50 1,081.50 0.0K
12:00 1,081.50 1,082.00 1,081.00 1,082.00 2.6K
12:01 1,082.00 1,082.00 1,082.00 1,082.00 0.0K
12:02 1,081.50 1,081.50 1,081.50 1,081.50 0.7K
12:03 1,081.50 1,081.50 1,081.50 1,081.50 2.0K
12:04 1,081.50 1,083.00 1,081.50 1,083.00 7.0K
12:07 1,081.50 1,081.50 1,081.00 1,081.00 0.3K
12:08 1,081.00 1,081.00 1,080.50 1,080.50 12.4K
12:09 1,080.50 1,081.00 1,080.50 1,081.00 0.3K
12:10 1,080.00 1,080.10 1,080.00 1,080.10 4.1K
12:11 1,080.50 1,080.50 1,080.50 1,080.50 0.0K
12:12 1,079.50 1,080.00 1,079.50 1,080.00 0.2K
12:13 1,080.00 1,080.00 1,080.00 1,080.00 0.0K
12:14 1,079.50 1,079.50 1,078.00 1,078.00 1.3K
12:15 1,079.00 1,079.00 1,079.00 1,079.00 0.0K
12:16 1,079.00 1,079.00 1,079.00 1,079.00 0.0K
12:17 1,078.00 1,078.00 1,078.00 1,078.00 0.0K
12:19 1,078.50 1,078.50 1,078.50 1,078.50 0.0K
12:20 1,078.50 1,078.50 1,078.00 1,078.00 1.0K
12:21 1,078.00 1,078.00 1,077.50 1,078.00 0.4K
12:22 1,078.00 1,078.50 1,078.00 1,078.50 0.5K
12:23 1,078.50 1,078.50 1,078.50 1,078.50 0.6K
12:24 1,078.50 1,079.00 1,078.50 1,079.00 0.8K
12:25 1,079.00 1,079.00 1,078.50 1,078.50 3.9K
12:26 1,078.50 1,078.50 1,078.00 1,078.00 1.0K
12:27 1,078.50 1,078.50 1,078.50 1,078.50 0.0K
12:29 1,078.50 1,078.50 1,078.50 1,078.50 0.0K
12:30 1,078.00 1,078.00 1,077.00 1,077.00 0.3K
12:31 1,077.50 1,077.50 1,077.50 1,077.50 1.6K
12:32 1,077.50 1,077.50 1,077.28 1,077.28 0.8K
12:33 1,077.00 1,077.00 1,077.00 1,077.00 0.0K
12:34 1,077.00 1,077.00 1,076.50 1,076.50 0.0K
12:36 1,077.50 1,077.50 1,077.00 1,077.00 0.2K
12:37 1,077.50 1,077.50 1,076.75 1,076.75 1.2K
12:38 1,076.50 1,076.50 1,076.50 1,076.50 0.0K
12:39 1,077.00 1,078.00 1,077.00 1,078.00 2.0K
12:41 1,078.00 1,078.50 1,078.00 1,078.50 0.7K
12:43 1,077.50 1,077.50 1,077.50 1,077.50 0.0K
12:45 1,078.50 1,079.00 1,078.50 1,079.00 1.4K
12:46 1,079.50 1,079.50 1,079.00 1,079.00 0.6K
12:48 1,078.50 1,078.50 1,078.50 1,078.50 0.7K
12:49 1,079.00 1,079.00 1,079.00 1,079.00 0.0K
12:51 1,078.34 1,078.50 1,078.34 1,078.50 0.3K
12:52 1,078.50 1,078.50 1,078.50 1,078.50 0.8K
12:53 1,079.50 1,079.50 1,079.50 1,079.50 0.3K
12:54 1,079.00 1,079.50 1,079.00 1,079.00 0.3K
12:55 1,079.00 1,079.50 1,079.00 1,079.50 0.0K
12:56 1,079.00 1,079.00 1,079.00 1,079.00 0.0K
12:57 1,079.00 1,079.00 1,079.00 1,079.00 0.3K
12:58 1,078.50 1,078.50 1,078.50 1,078.50 0.3K
13:00 1,078.50 1,078.50 1,078.50 1,078.50 0.0K
13:02 1,078.50 1,078.50 1,078.50 1,078.50 0.0K
13:03 1,077.50 1,077.50 1,077.50 1,077.50 0.0K
13:04 1,078.50 1,078.50 1,078.50 1,078.50 0.0K
13:05 1,078.50 1,078.50 1,078.50 1,078.50 0.0K
13:06 1,078.00 1,078.00 1,078.00 1,078.00 0.4K
13:08 1,078.50 1,078.50 1,078.50 1,078.50 0.0K
13:09 1,077.50 1,077.50 1,077.50 1,077.50 1.1K
13:10 1,077.50 1,077.50 1,077.50 1,077.50 0.0K
13:11 1,077.50 1,077.50 1,076.50 1,076.50 20.0K
13:12 1,076.50 1,076.50 1,076.50 1,076.50 0.6K
13:13 1,076.50 1,076.50 1,076.50 1,076.50 0.6K
13:14 1,076.00 1,076.00 1,076.00 1,076.00 0.4K
13:15 1,076.50 1,076.50 1,076.50 1,076.50 0.0K
13:17 1,076.50 1,077.00 1,076.50 1,077.00 0.3K
13:21 1,076.50 1,077.00 1,076.50 1,077.00 0.3K
13:22 1,077.00 1,077.00 1,077.00 1,077.00 0.0K
13:24 1,077.00 1,077.00 1,077.00 1,077.00 0.0K
13:25 1,076.50 1,076.50 1,076.50 1,076.50 0.9K
13:26 1,076.50 1,076.50 1,076.50 1,076.50 0.0K
13:28 1,076.00 1,076.00 1,075.50 1,075.50 0.4K
13:29 1,076.00 1,076.50 1,076.00 1,076.50 0.1K
13:30 1,075.50 1,075.50 1,075.50 1,075.50 2.2K
13:31 1,075.00 1,076.00 1,075.00 1,076.00 0.1K
13:32 1,075.00 1,075.00 1,074.50 1,074.50 1.6K
13:33 1,074.00 1,074.00 1,074.00 1,074.00 0.0K
13:34 1,074.00 1,074.00 1,074.00 1,074.00 0.0K
13:35 1,074.00 1,074.00 1,074.00 1,074.00 0.0K
13:37 1,073.50 1,073.50 1,073.00 1,073.00 0.0K
13:38 1,074.00 1,074.00 1,074.00 1,074.00 0.0K
13:39 1,074.50 1,075.00 1,074.50 1,075.00 3.0K
13:41 1,075.50 1,075.50 1,075.50 1,075.50 0.1K
13:42 1,075.00 1,075.00 1,075.00 1,075.00 0.1K
13:43 1,074.50 1,074.50 1,074.50 1,074.50 0.0K
13:45 1,075.50 1,075.50 1,075.50 1,075.50 0.0K
13:46 1,075.00 1,075.50 1,075.00 1,075.50 0.3K
13:49 1,075.50 1,075.50 1,075.50 1,075.50 0.0K
13:50 1,075.50 1,075.50 1,075.50 1,075.50 0.0K
13:51 1,075.00 1,075.00 1,075.00 1,075.00 0.3K
13:53 1,074.50 1,074.50 1,074.50 1,074.50 0.3K
13:54 1,073.50 1,074.50 1,073.50 1,074.00 0.0K
13:56 1,074.00 1,074.00 1,073.50 1,073.50 0.0K
13:57 1,074.00 1,074.00 1,074.00 1,074.00 0.1K
13:58 1,074.00 1,074.00 1,073.50 1,074.00 1.1K
13:59 1,073.50 1,073.50 1,073.00 1,073.00 0.3K
14:00 1,074.00 1,074.00 1,074.00 1,074.00 0.0K
14:03 1,074.00 1,074.00 1,074.00 1,074.00 0.7K
14:04 1,073.50 1,073.50 1,073.50 1,073.50 0.0K
14:06 1,074.50 1,074.50 1,074.50 1,074.50 0.9K
14:07 1,075.00 1,075.00 1,075.00 1,075.00 0.8K
14:08 1,074.50 1,074.50 1,074.50 1,074.50 0.2K
14:09 1,075.00 1,075.00 1,075.00 1,075.00 0.0K
14:11 1,074.50 1,074.50 1,074.50 1,074.50 1.0K
14:12 1,074.00 1,074.00 1,074.00 1,074.00 0.3K
14:13 1,073.50 1,073.80 1,073.00 1,073.00 2.1K
14:15 1,073.00 1,073.50 1,073.00 1,073.50 0.6K
14:16 1,073.50 1,073.50 1,073.00 1,073.00 0.4K
14:17 1,073.50 1,073.50 1,073.50 1,073.50 0.1K
14:19 1,074.00 1,074.00 1,074.00 1,074.00 0.0K
14:20 1,073.00 1,074.00 1,073.00 1,073.50 0.0K
14:21 1,073.50 1,073.50 1,073.50 1,073.50 0.7K
14:23 1,074.00 1,074.00 1,074.00 1,074.00 0.0K
14:24 1,074.00 1,074.50 1,074.00 1,074.50 0.9K
14:26 1,074.50 1,074.50 1,074.50 1,074.50 0.2K
14:27 1,074.50 1,075.00 1,074.50 1,075.00 0.0K
14:28 1,074.00 1,074.00 1,074.00 1,074.00 0.0K
14:29 1,075.00 1,075.00 1,075.00 1,075.00 0.0K
14:30 1,075.00 1,075.50 1,074.50 1,074.50 1.8K
14:31 1,074.00 1,075.00 1,074.00 1,074.50 2.5K
14:32 1,075.00 1,076.00 1,075.00 1,076.00 2.3K
14:33 1,076.13 1,077.00 1,075.50 1,077.00 4.7K
14:34 1,076.00 1,076.00 1,076.00 1,076.00 1.3K
14:35 1,077.50 1,077.50 1,077.50 1,077.50 0.0K
14:36 1,077.50 1,077.50 1,075.50 1,076.00 4.6K
14:37 1,076.00 1,076.00 1,076.00 1,076.00 0.0K
14:38 1,075.50 1,076.00 1,075.50 1,076.00 0.2K
14:39 1,076.00 1,076.00 1,076.00 1,076.00 0.0K
14:40 1,075.50 1,075.50 1,075.00 1,075.00 4.0K
14:41 1,075.50 1,075.50 1,075.00 1,075.50 0.8K
14:42 1,074.50 1,075.00 1,074.50 1,075.00 0.9K
14:44 1,075.00 1,075.50 1,075.00 1,075.50 0.5K
14:45 1,076.00 1,076.50 1,076.00 1,076.50 0.8K
14:46 1,076.00 1,076.00 1,076.00 1,076.00 0.7K
14:47 1,076.50 1,076.50 1,076.50 1,076.50 0.8K
14:48 1,077.00 1,077.00 1,077.00 1,077.00 0.0K
14:49 1,077.00 1,077.00 1,077.00 1,077.00 0.0K
14:50 1,077.00 1,078.00 1,076.50 1,077.50 0.6K
14:51 1,076.50 1,076.50 1,076.50 1,076.50 0.4K
14:52 1,076.50 1,076.50 1,076.07 1,076.07 0.9K
14:54 1,076.50 1,076.50 1,076.00 1,076.00 0.2K
14:55 1,076.00 1,076.00 1,076.00 1,076.00 0.0K
14:56 1,076.00 1,076.00 1,075.00 1,075.00 0.3K
14:59 1,075.00 1,075.00 1,075.00 1,075.00 0.8K
15:00 1,076.00 1,076.00 1,075.50 1,076.00 4.8K
15:01 1,075.50 1,075.50 1,074.25 1,075.00 4.6K
15:02 1,075.00 1,076.00 1,075.00 1,075.00 1.6K
15:04 1,074.50 1,075.50 1,074.50 1,075.50 0.5K
15:05 1,076.00 1,076.00 1,075.50 1,075.50 0.5K
15:06 1,076.00 1,076.50 1,076.00 1,076.50 0.6K
15:07 1,076.50 1,076.50 1,075.50 1,075.50 2.6K
15:09 1,075.00 1,076.00 1,075.00 1,076.00 0.9K
15:11 1,076.50 1,076.50 1,075.75 1,076.50 0.5K
15:12 1,075.50 1,075.50 1,075.50 1,075.50 0.4K
15:14 1,076.00 1,076.00 1,076.00 1,076.00 0.2K
15:15 1,076.00 1,077.50 1,076.00 1,077.50 1.7K
15:16 1,076.75 1,076.75 1,076.75 1,076.75 0.1K
15:17 1,076.50 1,076.50 1,076.00 1,076.00 3.7K
15:18 1,076.00 1,076.00 1,076.00 1,076.00 0.0K
15:19 1,077.00 1,077.00 1,077.00 1,077.00 0.0K
15:21 1,077.00 1,077.00 1,076.26 1,076.50 1.4K
15:22 1,077.50 1,078.00 1,076.50 1,078.00 0.5K
15:23 1,077.50 1,078.00 1,077.50 1,078.00 0.2K
15:24 1,078.00 1,079.00 1,078.00 1,078.50 8.3K
15:25 1,079.50 1,080.00 1,079.50 1,080.00 0.4K
15:26 1,080.00 1,080.00 1,080.00 1,080.00 0.0K
15:27 1,079.00 1,080.50 1,079.00 1,080.50 0.0K
15:28 1,080.00 1,080.00 1,079.50 1,079.50 1.7K
15:29 1,080.00 1,080.00 1,080.00 1,080.00 0.4K
15:30 1,079.00 1,079.00 1,079.00 1,079.00 0.0K
15:31 1,080.00 1,080.00 1,080.00 1,080.00 0.4K
15:32 1,080.00 1,081.00 1,080.00 1,081.00 0.2K
15:33 1,081.00 1,081.00 1,080.00 1,081.00 40.0K
15:34 1,080.25 1,080.25 1,080.25 1,080.25 0.1K
15:35 1,081.00 1,081.00 1,080.50 1,080.50 0.4K
15:36 1,081.00 1,081.00 1,079.50 1,079.50 1.6K
15:37 1,079.50 1,079.50 1,079.50 1,079.50 0.0K
15:38 1,080.50 1,080.50 1,080.50 1,080.50 0.0K
15:39 1,080.50 1,080.50 1,080.50 1,080.50 0.0K
15:40 1,081.00 1,081.00 1,081.00 1,081.00 0.0K
15:41 1,080.00 1,080.00 1,080.00 1,080.00 0.0K
15:42 1,081.00 1,081.00 1,081.00 1,081.00 0.0K
15:44 1,080.50 1,081.00 1,080.00 1,081.00 0.3K
15:45 1,081.00 1,081.00 1,081.00 1,081.00 0.0K
15:46 1,081.00 1,081.00 1,081.00 1,081.00 0.7K
15:47 1,081.00 1,081.50 1,081.00 1,081.50 0.1K
15:48 1,081.50 1,081.50 1,080.50 1,080.50 0.0K
15:49 1,081.00 1,081.00 1,081.00 1,081.00 1.3K
15:50 1,080.50 1,080.50 1,080.50 1,080.50 0.0K
15:51 1,081.50 1,081.50 1,080.50 1,080.50 0.5K
15:52 1,081.50 1,081.50 1,081.50 1,081.50 0.0K
15:53 1,081.50 1,081.50 1,081.50 1,081.50 0.4K
15:57 1,082.50 1,082.50 1,082.50 1,082.50 0.0K
15:59 1,081.50 1,082.50 1,081.50 1,081.50 0.6K
16:00 1,082.00 1,082.00 1,082.00 1,082.00 1.9K
16:01 1,081.50 1,081.50 1,081.00 1,081.50 4.6K
16:02 1,081.50 1,082.00 1,081.50 1,082.00 0.1K
16:04 1,081.50 1,081.50 1,081.50 1,081.50 0.4K
16:05 1,082.00 1,082.00 1,082.00 1,082.00 0.0K
16:07 1,082.00 1,082.00 1,081.00 1,081.00 0.8K
16:08 1,082.00 1,082.00 1,081.00 1,082.00 4.4K
16:09 1,081.50 1,082.00 1,081.50 1,082.00 3.8K
16:10 1,081.50 1,081.50 1,081.50 1,081.50 0.2K
16:11 1,082.50 1,082.50 1,082.00 1,082.00 1.6K
16:12 1,082.50 1,083.00 1,082.50 1,083.00 2.4K
16:13 1,083.00 1,083.00 1,083.00 1,083.00 1.0K
16:14 1,083.50 1,083.50 1,083.00 1,083.00 0.8K
16:15 1,082.75 1,083.00 1,082.75 1,083.00 2.1K
16:16 1,082.50 1,082.50 1,081.50 1,081.50 0.9K
16:17 1,082.00 1,082.00 1,081.87 1,081.87 4.7K
16:18 1,082.00 1,082.00 1,081.50 1,081.50 2.6K
16:19 1,081.00 1,081.00 1,081.00 1,081.00 1.0K
16:20 1,081.00 1,081.50 1,081.00 1,081.50 4.3K
16:21 1,081.00 1,081.00 1,081.00 1,081.00 1.1K
16:22 1,081.00 1,081.50 1,081.00 1,081.50 0.3K
16:23 1,081.50 1,081.50 1,081.00 1,081.00 4.2K
16:24 1,081.50 1,081.50 1,081.50 1,081.50 0.0K
16:25 1,081.00 1,081.50 1,080.50 1,080.96 3.0K
16:26 1,080.50 1,080.50 1,080.50 1,080.50 2.7K
16:27 1,080.00 1,080.00 1,079.00 1,079.00 2.0K
16:28 1,080.00 1,080.00 1,079.50 1,079.50 6.0K
16:29 1,079.50 1,080.00 1,079.50 1,079.50 7.4K
16:35 1,079.50 1,079.50 1,079.50 1,079.50 714.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음