Tesco PLC (TSCO)

TSCO
🏛️ 영국 →
441.40
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
08:00 435.32 436.30 435.32 436.00 62.1K
08:01 435.90 435.90 435.30 435.76 9.2K
08:02 435.40 435.40 435.21 435.21 2.4K
08:03 435.00 435.31 435.00 435.31 2.0K
08:04 434.78 435.30 434.78 435.30 3.7K
08:05 434.70 434.72 434.61 434.72 8.6K
08:06 434.76 434.76 434.76 434.76 0.1K
08:07 434.59 434.71 434.55 434.71 2.3K
08:08 434.86 434.86 434.86 434.86 1.0K
08:10 435.80 435.80 435.80 435.80 0.6K
08:11 436.10 436.10 435.75 435.75 17.1K
08:12 435.80 435.80 435.80 435.80 2.2K
08:13 436.00 436.60 436.00 436.60 5.2K
08:14 436.60 436.80 436.60 436.80 3.4K
08:15 436.90 437.60 436.90 437.60 5.5K
08:16 437.60 437.60 437.30 437.46 0.4K
08:17 437.60 437.70 437.60 437.60 0.0K
08:18 437.60 437.60 436.90 437.10 15.8K
08:19 436.80 437.10 436.70 437.10 1.9K
08:20 437.10 437.30 437.00 437.05 9.6K
08:21 437.20 437.40 437.10 437.30 0.2K
08:22 437.30 437.30 437.30 437.30 0.0K
08:23 437.40 437.40 437.02 437.02 4.9K
08:24 437.20 437.50 437.20 437.50 1.3K
08:25 437.40 437.40 437.12 437.12 3.0K
08:26 437.40 437.70 437.40 437.70 0.0K
08:27 437.70 437.70 437.10 437.10 0.0K
08:28 437.28 437.28 437.20 437.20 2.0K
08:30 437.20 437.50 437.20 437.30 1.4K
08:31 437.50 437.50 437.50 437.50 0.6K
08:32 437.30 437.60 437.30 437.60 0.0K
08:33 437.70 437.70 437.50 437.50 1.3K
08:34 437.22 437.40 437.22 437.40 0.7K
08:35 437.40 437.40 437.20 437.20 0.2K
08:36 437.10 437.30 436.92 437.30 2.3K
08:37 437.50 437.50 437.30 437.40 0.1K
08:38 437.50 437.50 437.00 437.40 9.9K
08:39 437.25 437.40 437.25 437.40 2.1K
08:41 437.20 437.30 437.20 437.20 0.5K
08:42 437.20 437.70 436.90 437.70 6.8K
08:43 437.90 438.00 437.90 438.00 2.7K
08:44 438.10 438.10 438.00 438.00 4.9K
08:45 438.00 438.20 438.00 438.20 2.1K
08:46 438.40 438.40 438.15 438.30 6.3K
08:47 438.50 438.50 438.50 438.50 0.8K
08:48 438.20 438.40 438.20 438.40 6.8K
08:49 438.30 438.40 438.30 438.40 0.0K
08:50 438.50 438.50 438.00 438.00 8.8K
08:51 438.00 438.10 437.80 437.96 1.7K
08:52 438.20 438.20 438.00 438.00 2.1K
08:53 438.30 438.30 438.30 438.30 1.3K
08:54 438.30 438.50 438.30 438.50 0.0K
08:55 438.20 438.40 438.20 438.40 0.0K
08:56 438.40 438.40 438.10 438.10 1.1K
08:57 438.30 438.30 438.00 438.00 0.1K
08:59 438.00 438.10 437.90 438.00 2.0K
09:00 438.10 438.30 438.00 438.30 3.3K
09:01 438.70 438.70 438.60 438.60 9.6K
09:02 438.80 438.80 438.70 438.80 11.5K
09:03 438.80 438.80 438.60 438.60 2.0K
09:04 439.10 439.10 438.90 439.00 7.7K
09:05 438.60 438.61 438.60 438.61 6.5K
09:06 438.58 438.58 438.58 438.58 1.0K
09:07 438.70 438.70 438.30 438.34 13.2K
09:08 438.30 438.30 438.30 438.30 0.2K
09:09 438.35 438.40 438.23 438.23 31.8K
09:10 438.20 438.40 438.20 438.20 0.2K
09:11 438.40 438.40 438.40 438.40 0.0K
09:12 438.30 438.40 438.28 438.40 5.9K
09:13 438.20 438.20 437.90 438.00 8.4K
09:14 437.90 437.90 437.80 437.80 3.0K
09:15 438.00 438.00 438.00 438.00 0.0K
09:16 438.12 438.20 438.12 438.20 0.0K
09:17 438.20 438.60 438.20 438.40 4.9K
09:18 438.60 438.90 438.60 438.90 3.0K
09:19 438.70 438.72 438.70 438.72 3.0K
09:20 439.00 439.00 438.80 438.80 3.5K
09:21 439.00 439.00 438.70 438.80 4.0K
09:22 438.60 438.70 438.50 438.50 35.8K
09:23 438.58 438.59 438.20 438.20 61.1K
09:24 438.00 438.00 437.90 437.90 4.0K
09:25 437.80 438.10 437.80 438.10 1.2K
09:26 437.89 438.00 437.89 438.00 6.0K
09:27 438.10 438.20 438.00 438.20 2.2K
09:28 438.20 438.20 438.10 438.20 0.2K
09:29 438.06 438.20 438.00 438.00 0.4K
09:30 438.10 438.20 437.90 437.90 4.3K
09:31 438.10 438.10 437.90 438.10 0.0K
09:32 437.98 438.10 437.90 437.90 8.5K
09:33 438.00 438.00 437.90 437.90 2.2K
09:34 438.10 438.20 438.05 438.20 2.8K
09:35 438.10 438.30 438.10 438.30 0.5K
09:36 438.30 438.30 438.10 438.10 1.3K
09:37 438.30 438.30 438.30 438.30 0.0K
09:38 438.20 438.21 438.10 438.21 2.2K
09:39 438.10 438.20 438.10 438.20 0.6K
09:40 438.30 438.60 438.30 438.60 16.1K
09:41 438.70 438.90 438.70 438.90 1.0K
09:42 439.10 439.10 438.80 438.80 13.0K
09:43 439.00 439.00 439.00 439.00 2.9K
09:44 439.10 439.10 438.67 438.67 94.4K
09:45 438.60 438.80 438.60 438.65 10.6K
09:46 438.68 438.80 438.60 438.68 1.1K
09:47 438.60 438.80 438.50 438.80 7.2K
09:48 438.68 438.80 438.68 438.70 8.2K
09:49 438.60 439.08 438.60 439.08 27.2K
09:50 439.20 439.20 439.00 439.00 4.2K
09:51 438.96 439.00 438.90 438.90 1.7K
09:52 439.00 439.00 438.90 438.90 0.7K
09:53 438.84 438.90 438.70 438.72 14.5K
09:54 438.80 438.90 438.80 438.90 1.4K
09:55 439.10 439.10 439.10 439.10 0.0K
09:56 439.20 439.29 439.20 439.29 2.4K
09:57 439.30 439.40 439.20 439.20 7.7K
09:58 439.14 439.20 438.95 439.20 7.6K
09:59 439.30 439.30 439.30 439.30 0.0K
10:00 439.30 439.30 439.10 439.10 8.4K
10:01 439.10 439.10 439.10 439.10 0.6K
10:02 439.10 439.10 439.08 439.08 4.5K
10:03 439.10 439.20 439.00 439.00 1.3K
10:04 439.09 439.50 439.09 439.34 8.3K
10:05 439.50 439.50 439.40 439.50 2.0K
10:06 439.50 439.51 439.40 439.50 5.1K
10:07 439.50 439.50 439.50 439.50 4.9K
10:08 439.20 439.30 439.10 439.10 1.6K
10:09 439.21 439.40 439.21 439.29 1.0K
10:10 439.20 439.40 439.20 439.40 0.0K
10:11 439.28 439.40 439.28 439.30 8.8K
10:12 439.40 439.40 439.30 439.40 0.2K
10:13 439.34 439.35 439.34 439.35 4.1K
10:14 439.34 439.55 439.34 439.55 10.8K
10:15 439.70 439.70 439.60 439.60 8.2K
10:16 439.60 439.60 439.50 439.60 2.9K
10:17 439.70 439.70 439.50 439.50 6.6K
10:18 439.45 439.45 439.40 439.40 2.1K
10:19 439.50 439.50 439.44 439.50 0.4K
10:20 439.40 439.50 439.40 439.40 5.4K
10:21 439.50 439.50 439.40 439.50 1.6K
10:22 439.50 439.80 439.50 439.80 9.8K
10:23 439.70 439.80 439.70 439.80 3.0K
10:24 439.80 439.80 439.40 439.40 6.9K
10:25 439.40 439.50 439.30 439.40 4.6K
10:26 439.40 439.40 439.40 439.40 2.3K
10:27 439.50 439.50 439.30 439.30 1.7K
10:28 439.20 439.60 439.20 439.40 3.9K
10:29 439.30 439.40 439.25 439.30 6.2K
10:30 439.30 439.30 439.20 439.30 0.5K
10:31 439.20 439.30 439.20 439.30 0.0K
10:32 439.40 439.50 439.20 439.20 10.4K
10:33 439.10 439.10 439.10 439.10 1.6K
10:34 439.10 439.20 438.90 438.90 3.6K
10:35 439.00 439.20 438.90 439.20 4.6K
10:36 439.20 439.20 439.00 439.08 1.3K
10:37 439.10 439.20 439.10 439.20 2.0K
10:38 439.00 439.00 438.90 439.00 7.4K
10:39 439.00 439.00 439.00 439.00 3.1K
10:41 439.10 439.20 439.00 439.00 2.5K
10:42 439.20 439.20 439.20 439.20 0.0K
10:43 439.10 439.20 439.10 439.15 0.8K
10:44 439.10 439.15 439.10 439.15 1.7K
10:45 439.10 439.15 438.90 439.10 14.0K
10:46 439.00 439.20 439.00 439.20 0.9K
10:47 439.20 439.20 439.00 439.00 0.7K
10:48 439.18 439.40 439.18 439.40 0.3K
10:49 439.20 439.30 439.00 439.00 4.0K
10:50 439.20 439.20 439.00 439.00 0.0K
10:51 439.10 439.20 439.08 439.08 4.2K
10:52 439.20 439.20 439.08 439.08 0.8K
10:53 439.00 439.20 439.00 439.11 0.3K
10:54 439.10 439.10 439.10 439.10 0.4K
10:55 439.20 439.20 439.06 439.20 1.6K
10:56 439.40 439.40 439.10 439.10 4.9K
10:57 439.30 439.50 439.20 439.50 17.0K
10:58 439.60 439.60 439.30 439.40 7.1K
10:59 439.50 439.50 439.30 439.30 1.1K
11:00 439.40 439.60 439.40 439.60 4.1K
11:01 439.70 439.70 439.58 439.70 3.2K
11:02 439.60 439.70 439.60 439.64 0.5K
11:03 439.70 439.70 439.66 439.66 0.4K
11:04 439.70 439.90 439.70 439.90 6.2K
11:05 439.80 439.80 439.70 439.70 3.0K
11:06 440.00 440.30 440.00 440.30 8.4K
11:07 440.10 440.30 440.10 440.12 29.6K
11:08 440.12 440.20 440.08 440.08 16.3K
11:09 440.20 440.20 440.20 440.20 0.0K
11:10 440.10 440.10 440.00 440.00 9.8K
11:11 439.90 439.90 439.80 439.80 8.5K
11:12 439.80 439.80 439.70 439.70 6.7K
11:13 439.80 439.80 439.80 439.80 7.2K
11:14 439.80 439.80 439.70 439.80 4.1K
11:15 439.80 439.90 439.80 439.90 6.7K
11:16 439.70 439.90 439.70 439.80 2.5K
11:17 439.82 439.90 439.70 439.90 13.3K
11:18 440.10 440.20 440.10 440.20 13.2K
11:19 440.30 440.30 440.10 440.20 0.7K
11:20 440.18 440.60 440.18 440.60 105.7K
11:21 440.40 440.40 440.30 440.40 5.1K
11:22 440.40 440.40 440.20 440.37 6.4K
11:23 440.20 440.30 440.10 440.30 13.8K
11:24 440.30 440.30 440.30 440.30 0.0K
11:25 440.30 440.30 440.30 440.30 1.3K
11:27 440.20 440.30 440.20 440.30 0.2K
11:28 440.21 440.40 440.05 440.40 10.8K
11:29 440.50 440.50 440.30 440.30 1.0K
11:30 440.30 440.48 440.30 440.40 3.0K
11:31 440.30 440.30 440.30 440.30 0.0K
11:32 440.40 440.40 440.40 440.40 0.0K
11:33 440.30 440.40 440.30 440.30 1.3K
11:34 440.40 440.40 440.40 440.40 1.2K
11:35 440.35 440.58 440.30 440.58 19.1K
11:36 440.50 440.50 440.50 440.50 0.0K
11:37 440.50 440.50 440.45 440.50 3.3K
11:38 440.60 440.60 440.60 440.60 4.2K
11:39 440.51 440.51 440.45 440.45 0.8K
11:40 440.55 440.55 440.55 440.55 0.5K
11:41 440.60 440.60 440.60 440.60 1.7K
11:42 440.40 440.60 440.40 440.60 7.1K
11:43 440.50 440.60 440.50 440.58 0.9K
11:44 440.60 440.60 440.55 440.55 11.1K
11:45 440.40 440.40 440.20 440.20 7.3K
11:46 440.25 440.50 440.25 440.50 11.6K
11:47 440.60 440.60 440.30 440.38 2.3K
11:48 440.30 440.40 440.30 440.40 0.0K
11:49 440.40 440.40 440.30 440.30 3.6K
11:50 440.40 440.40 440.36 440.36 0.2K
11:51 440.40 440.40 440.35 440.35 0.3K
11:52 440.35 440.54 440.30 440.40 16.6K
11:53 440.30 440.30 440.25 440.25 4.3K
11:54 440.25 440.35 440.20 440.20 1.8K
11:55 440.40 440.40 440.20 440.30 0.2K
11:56 440.30 440.30 440.25 440.30 2.2K
11:57 440.40 440.60 440.40 440.40 6.0K
11:58 440.50 440.60 440.50 440.60 1.0K
11:59 440.48 440.48 440.40 440.48 4.5K
12:00 440.48 440.50 440.40 440.40 2.1K
12:01 440.60 440.70 440.60 440.70 0.3K
12:02 440.70 440.70 440.70 440.70 8.6K
12:03 440.60 440.60 440.60 440.60 2.0K
12:04 440.80 440.80 440.80 440.80 0.0K
12:05 440.80 440.80 440.75 440.80 0.3K
12:06 440.80 440.80 440.75 440.80 3.8K
12:07 440.70 440.90 440.70 440.90 0.9K
12:08 441.05 441.05 441.05 441.05 1.5K
12:09 441.10 441.34 441.10 441.34 22.1K
12:10 441.30 441.40 441.20 441.40 9.1K
12:11 441.30 441.30 441.30 441.30 0.0K
12:12 441.30 441.40 441.30 441.35 0.3K
12:13 441.40 441.50 441.30 441.50 0.0K
12:14 441.40 441.40 441.40 441.40 0.0K
12:15 441.60 441.70 441.40 441.70 10.1K
12:16 441.70 441.70 441.60 441.60 4.1K
12:17 441.60 441.60 441.40 441.40 2.3K
12:18 441.60 441.60 441.40 441.40 0.0K
12:19 441.40 441.40 441.30 441.30 8.7K
12:20 441.20 441.40 441.20 441.28 3.3K
12:21 441.20 441.30 441.20 441.30 0.6K
12:22 441.50 441.70 441.38 441.60 20.8K
12:23 441.40 441.60 441.40 441.60 0.2K
12:24 441.40 441.40 441.40 441.40 0.0K
12:25 441.70 441.70 441.48 441.50 0.9K
12:26 441.58 441.60 441.40 441.40 25.3K
12:27 440.53 441.50 440.53 441.50 186.5K
12:28 441.50 441.70 441.50 441.54 1.9K
12:29 441.70 441.70 441.40 441.40 1.7K
12:30 441.60 441.60 441.50 441.50 0.7K
12:31 441.60 441.60 441.40 441.40 18.7K
12:32 441.50 441.50 441.50 441.50 0.0K
12:33 441.30 441.60 441.30 441.60 1.2K
12:34 441.50 441.70 441.50 441.64 0.7K
12:35 441.70 441.70 441.60 441.70 2.8K
12:36 441.70 441.80 441.60 441.60 0.9K
12:37 441.60 441.80 441.60 441.60 5.6K
12:38 441.80 441.80 441.40 441.40 10.9K
12:39 441.50 441.50 441.30 441.30 7.3K
12:40 441.38 441.44 441.38 441.44 1.2K
12:41 441.60 441.67 441.40 441.67 1.1K
12:42 441.80 441.80 441.60 441.60 0.0K
12:43 441.80 441.90 441.80 441.90 0.0K
12:44 441.90 441.90 441.70 441.70 2.3K
12:45 441.80 441.90 441.68 441.80 5.9K
12:46 441.60 441.70 441.60 441.70 1.3K
12:47 441.60 441.60 441.40 441.40 8.7K
12:48 441.40 441.50 441.40 441.40 0.9K
12:49 441.40 441.40 441.40 441.40 1.0K
12:50 441.40 441.40 441.30 441.40 5.9K
12:51 441.40 441.40 441.30 441.40 5.1K
12:52 441.20 441.28 441.00 441.00 7.9K
12:53 440.90 441.00 440.90 440.99 9.9K
12:54 440.90 440.90 440.90 440.90 0.0K
12:55 440.98 441.00 440.80 440.90 10.3K
12:56 441.00 441.00 441.00 441.00 1.6K
12:57 441.10 441.10 441.10 441.10 1.6K
12:58 441.14 441.20 441.00 441.00 1.1K
12:59 441.20 441.20 441.00 441.08 4.8K
13:00 441.10 441.20 441.00 441.00 3.9K
13:01 441.10 441.10 440.98 440.98 0.8K
13:02 440.90 441.40 440.90 441.30 9.8K
13:03 441.10 441.20 441.10 441.20 0.9K
13:04 441.40 441.40 441.30 441.30 7.9K
13:05 441.38 441.40 441.38 441.40 6.4K
13:06 441.70 441.70 441.50 441.50 0.0K
13:07 441.70 441.90 441.70 441.90 1.6K
13:08 441.70 441.80 441.70 441.80 2.2K
13:09 442.00 442.00 441.80 442.00 6.6K
13:10 442.20 442.20 442.00 442.00 0.0K
13:11 442.00 442.20 442.00 442.20 7.4K
13:12 441.90 442.10 441.90 442.10 0.0K
13:13 442.00 442.00 442.00 442.00 1.3K
13:14 441.80 442.00 441.80 441.90 1.6K
13:15 441.90 441.90 441.70 441.70 6.4K
13:16 441.81 441.90 441.70 441.80 2.9K
13:17 441.90 441.90 441.70 441.70 0.2K
13:18 441.70 441.90 441.70 441.90 0.0K
13:20 441.80 441.98 441.80 441.98 3.5K
13:21 442.10 442.10 441.80 441.80 7.9K
13:22 441.90 442.00 441.88 442.00 9.3K
13:23 441.90 441.90 441.77 441.77 5.9K
13:24 441.80 441.80 441.80 441.80 2.5K
13:25 441.80 441.80 441.60 441.80 0.3K
13:26 441.80 441.80 441.60 441.60 4.5K
13:27 441.60 441.90 441.60 441.90 0.0K
13:28 441.80 441.90 441.80 441.90 1.1K
13:29 441.90 441.90 441.58 441.58 14.0K
13:30 441.50 441.50 441.50 441.50 0.0K
13:31 441.70 441.70 441.70 441.70 0.0K
13:32 441.58 441.70 441.10 441.10 24.2K
13:33 441.10 441.20 440.90 440.90 8.5K
13:34 441.10 441.10 441.10 441.10 0.4K
13:35 441.50 441.50 441.38 441.38 3.0K
13:36 441.38 441.50 441.38 441.40 8.3K
13:37 441.30 441.40 441.30 441.38 6.0K
13:38 441.20 441.27 441.20 441.27 0.3K
13:39 441.20 441.40 441.20 441.40 5.2K
13:40 441.30 441.30 441.20 441.30 6.8K
13:41 441.50 441.60 441.30 441.30 6.5K
13:42 441.45 441.70 441.40 441.70 3.9K
13:43 441.68 441.70 441.68 441.70 5.6K
13:44 441.70 441.80 441.40 441.40 14.3K
13:45 441.60 441.60 441.48 441.48 2.1K
13:46 441.40 441.40 441.30 441.40 8.1K
13:47 441.40 441.40 441.38 441.38 8.7K
13:48 441.50 441.50 441.30 441.30 2.0K
13:49 441.30 441.40 441.28 441.36 6.5K
13:50 441.40 441.60 441.40 441.60 9.2K
13:51 441.48 441.48 441.40 441.40 0.4K
13:52 441.40 441.40 441.30 441.40 2.6K
13:53 441.70 441.70 441.50 441.58 24.3K
13:54 441.70 441.70 441.50 441.70 0.1K
13:55 441.60 441.70 441.58 441.70 0.0K
13:56 441.80 442.00 441.60 441.60 23.5K
13:57 441.70 441.79 441.60 441.79 1.7K
13:58 441.60 441.60 441.50 441.50 0.7K
13:59 441.70 441.70 441.50 441.50 3.5K
14:00 441.40 441.70 441.40 441.70 6.0K
14:01 441.70 441.90 441.50 441.50 14.2K
14:02 441.70 442.20 441.60 442.20 12.6K
14:03 442.00 442.10 441.96 442.10 10.6K
14:04 442.00 442.08 441.98 441.98 9.5K
14:05 442.00 442.20 442.00 442.08 1.2K
14:06 442.20 442.20 442.10 442.10 13.7K
14:07 442.10 442.20 442.10 442.18 7.6K
14:08 442.00 442.00 442.00 442.00 1.0K
14:09 442.08 442.20 441.80 441.80 11.7K
14:10 441.90 441.90 441.70 441.78 4.2K
14:11 441.60 441.70 441.60 441.60 3.6K
14:12 441.55 441.60 441.41 441.60 2.3K
14:13 441.48 441.60 441.40 441.60 2.8K
14:14 441.40 441.50 441.40 441.50 0.0K
14:15 441.44 441.60 441.44 441.60 5.0K
14:16 441.60 441.70 441.41 441.70 5.0K
14:17 441.70 441.70 441.20 441.20 24.1K
14:18 441.10 441.20 441.00 441.00 6.8K
14:19 441.10 441.10 440.90 441.10 0.1K
14:20 441.10 441.10 440.90 440.90 0.0K
14:21 441.00 441.20 441.00 441.10 0.0K
14:22 441.10 441.20 441.01 441.01 0.5K
14:23 441.20 441.40 441.08 441.40 2.8K
14:24 441.50 441.50 441.10 441.10 12.8K
14:25 441.20 441.20 441.12 441.13 4.2K
14:26 441.20 441.30 441.20 441.30 1.6K
14:27 441.30 441.40 441.19 441.40 6.5K
14:28 441.50 441.50 441.40 441.40 0.0K
14:29 441.50 441.70 441.44 441.60 16.4K
14:30 441.70 442.50 441.70 442.10 47.9K
14:31 442.10 442.10 441.70 441.90 14.8K
14:32 441.90 441.90 441.50 441.80 7.2K
14:33 441.70 441.80 441.50 441.70 8.8K
14:34 441.70 441.80 441.70 441.70 8.6K
14:35 441.80 442.00 441.60 442.00 6.4K
14:36 442.00 442.10 441.98 442.00 2.5K
14:37 441.90 442.10 441.88 442.10 13.1K
14:38 441.80 442.10 441.80 442.10 0.0K
14:39 441.92 442.30 441.92 442.30 7.8K
14:40 442.30 442.30 442.10 442.10 2.8K
14:41 442.30 442.50 442.10 442.40 79.9K
14:42 442.40 442.50 442.20 442.20 22.9K
14:43 442.20 442.30 442.10 442.10 18.5K
14:44 442.30 442.30 442.30 442.30 0.0K
14:45 442.30 442.30 442.18 442.20 15.6K
14:46 442.10 442.40 442.10 442.10 8.7K
14:47 442.40 442.40 442.10 442.10 25.0K
14:48 442.20 442.20 442.00 442.08 14.4K
14:49 442.00 442.20 442.00 442.10 1.9K
14:50 442.10 442.10 441.90 442.00 16.5K
14:51 442.00 442.00 441.90 441.90 26.2K
14:52 442.00 442.20 441.90 442.20 6.3K
14:53 442.15 442.40 442.15 442.20 9.2K
14:54 442.20 442.30 442.20 442.30 4.0K
14:55 442.30 442.30 442.20 442.20 9.9K
14:56 442.30 442.50 442.30 442.38 9.3K
14:57 442.10 442.20 442.08 442.20 18.5K
14:58 442.20 442.40 442.20 442.30 7.3K
14:59 442.10 442.30 442.10 442.30 12.8K
15:00 442.20 442.20 441.80 441.80 11.6K
15:01 441.80 441.80 441.60 441.70 7.2K
15:02 441.70 442.00 441.70 441.70 10.6K
15:03 441.90 442.10 441.80 441.80 9.5K
15:04 441.90 441.90 441.50 441.65 21.6K
15:05 441.65 441.70 441.65 441.70 6.6K
15:06 441.60 441.60 441.30 441.38 11.7K
15:07 441.46 441.50 441.40 441.50 14.6K
15:08 441.50 441.60 441.40 441.60 0.5K
15:09 441.49 441.60 441.40 441.50 3.9K
15:10 441.60 441.80 441.60 441.80 54.9K
15:11 441.70 441.80 441.60 441.60 5.8K
15:12 441.80 442.00 441.60 442.00 13.9K
15:13 441.90 442.10 441.90 442.00 4.0K
15:14 442.10 442.20 442.00 442.00 5.2K
15:15 441.80 441.90 441.78 441.90 15.5K
15:16 441.90 442.00 441.84 441.84 2.6K
15:17 442.00 442.00 442.00 442.00 4.2K
15:18 441.85 441.85 441.50 441.50 9.7K
15:19 441.54 441.54 441.40 441.40 14.5K
15:20 441.40 441.40 441.00 441.10 6.4K
15:21 441.06 441.06 441.06 441.06 0.0K
15:22 441.00 441.00 441.00 441.00 1.1K
15:23 440.80 440.90 440.75 440.75 7.2K
15:24 440.70 440.80 440.70 440.80 0.0K
15:25 440.80 440.80 440.60 440.80 4.5K
15:26 440.90 441.20 440.80 441.20 13.4K
15:27 441.20 441.20 441.10 441.20 1.2K
15:28 441.20 441.20 441.20 441.20 0.0K
15:29 441.20 441.20 440.80 440.98 17.1K
15:30 441.00 441.20 441.00 441.10 9.5K
15:31 441.10 441.10 440.70 440.80 7.3K
15:32 440.60 440.60 440.40 440.40 1.1K
15:33 440.60 440.60 440.60 440.60 0.9K
15:34 440.70 441.10 440.70 440.90 41.3K
15:35 440.90 441.20 440.90 441.20 0.0K
15:36 441.10 441.30 441.00 441.10 5.7K
15:37 441.10 441.30 441.00 441.30 7.5K
15:38 441.20 441.20 441.10 441.10 3.8K
15:39 441.10 441.10 440.70 440.70 7.2K
15:40 440.74 440.90 440.74 440.90 2.4K
15:41 440.80 440.80 440.50 440.70 5.8K
15:42 440.78 440.78 440.70 440.70 0.1K
15:43 440.80 440.90 440.80 440.90 7.1K
15:44 440.90 440.90 440.70 440.80 1.7K
15:45 440.90 440.90 440.90 440.90 0.0K
15:46 440.80 440.90 440.70 440.80 5.8K
15:47 440.90 440.90 440.60 440.70 20.9K
15:48 440.80 440.80 440.68 440.80 3.9K
15:49 440.85 440.90 440.80 440.80 8.0K
15:50 440.80 440.90 440.80 440.90 5.7K
15:51 440.80 441.40 440.80 441.40 27.0K
15:52 441.40 441.40 441.30 441.30 2.2K
15:53 441.20 441.30 441.20 441.30 6.2K
15:54 441.20 441.30 441.10 441.10 2.5K
15:55 441.10 441.10 440.90 441.10 10.8K
15:56 441.10 441.10 441.00 441.00 1.7K
15:57 441.00 441.00 440.90 441.00 11.9K
15:58 440.90 441.10 440.90 440.90 7.9K
15:59 441.00 441.00 440.90 441.00 2.0K
16:00 441.00 441.00 440.70 440.80 19.7K
16:01 440.70 440.71 440.60 440.60 4.2K
16:02 440.80 441.00 440.80 440.90 4.9K
16:03 440.90 440.90 440.80 440.80 9.4K
16:04 440.90 440.90 440.80 440.80 1.2K
16:05 440.78 440.90 440.78 440.78 7.1K
16:06 440.90 441.30 440.90 441.10 25.1K
16:07 441.10 441.30 441.10 441.30 9.6K
16:08 441.50 441.50 441.20 441.20 29.3K
16:09 441.18 441.30 441.10 441.20 3.2K
16:10 441.20 441.20 441.20 441.20 5.6K
16:11 441.20 441.30 440.90 441.00 19.5K
16:12 441.20 441.20 440.90 441.00 15.7K
16:13 441.00 441.30 441.00 441.30 9.9K
16:14 441.20 441.40 441.10 441.18 9.5K
16:15 441.18 441.30 441.18 441.30 5.4K
16:16 441.24 441.40 441.20 441.35 3.7K
16:17 441.40 441.40 441.30 441.37 9.9K
16:18 441.50 441.50 441.30 441.30 5.7K
16:19 441.20 441.30 441.20 441.20 0.4K
16:20 441.20 441.40 441.20 441.40 16.0K
16:21 441.40 441.50 441.40 441.40 13.8K
16:22 441.44 441.50 441.44 441.50 15.1K
16:23 441.44 441.50 441.40 441.50 23.0K
16:24 441.40 441.40 441.30 441.40 10.4K
16:25 441.40 441.50 441.30 441.47 25.3K
16:26 441.60 441.60 441.50 441.50 22.9K
16:27 441.50 441.60 441.44 441.44 14.2K
16:28 441.50 441.70 441.40 441.70 11.9K
16:29 441.80 441.90 441.72 441.90 12.6K
16:35 441.40 441.40 441.40 441.40 5,275.4K
날짜 시가 고가 저가 종가 거래량
2025-09-26 435.80 442.40 434.70 441.40 8.8M
2025-09-25 431.60 437.80 429.10 434.60 7.0M
2025-09-24 437.10 438.60 433.20 433.20 12.3M
2025-09-23 432.40 436.80 431.00 434.80 7.8M
2025-09-22 434.90 437.30 432.10 432.10 13.7M
2025-09-19 431.80 437.80 430.80 434.80 39.5M
2025-09-18 438.70 439.00 431.60 433.30 8.9M
2025-09-17 441.70 444.10 439.00 439.70 8.7M
2025-09-16 438.40 440.00 432.50 438.60 8.6M
2025-09-15 441.30 443.60 437.90 439.70 6.9M
2025-09-12 438.40 438.90 435.00 438.90 8.7M
2025-09-11 436.80 438.60 434.60 437.70 13.4M
2025-09-10 439.30 440.00 434.60 435.20 7.7M
2025-09-09 442.20 443.70 437.50 438.90 18.9M
2025-09-08 440.60 444.90 437.80 440.00 10.6M
2025-09-05 439.70 442.50 434.70 441.00 10.1M
2025-09-04 431.40 440.30 430.70 438.80 9.3M
2025-09-03 423.80 431.30 420.10 431.10 11.4M
2025-09-02 428.30 429.50 420.50 424.90 8.7M
2025-09-01 434.00 434.40 429.00 431.00 8.0M
2025-08-29 421.90 424.40 420.50 422.70 10.8M
2025-08-28 428.50 428.50 417.10 422.50 5.3M
2025-08-27 432.50 432.50 424.20 427.10 14.9M
2025-08-26 427.70 432.90 424.60 432.00 20.6M
2025-08-22 432.00 432.00 426.30 426.30 6.0M
2025-08-21 428.30 431.50 426.80 431.50 8.4M
2025-08-20 424.20 427.80 422.00 427.20 14.0M
2025-08-19 417.10 423.20 414.30 422.00 9.9M
2025-08-18 414.40 415.60 412.40 415.60 7.7M
2025-08-15 415.10 415.80 411.70 413.20 8.5M
2025-08-14 415.30 415.60 411.20 414.10 7.0M
2025-08-13 413.10 417.00 412.30 414.60 18.5M
2025-08-12 411.90 413.70 411.30 412.80 9.9M
2025-08-11 409.60 412.50 408.30 411.50 19.9M
2025-08-08 412.70 413.30 406.90 406.90 20.9M
2025-08-07 420.60 420.80 409.50 410.90 45.4M
2025-08-06 422.70 422.70 416.60 421.00 21.4M
2025-08-05 425.20 425.40 416.20 421.80 24.3M
2025-08-04 424.30 426.80 422.80 425.30 28.4M
2025-08-01 425.70 427.00 423.60 424.00 13.9M
2025-07-31 424.80 426.70 421.80 425.40 17.7M
2025-07-30 425.60 425.80 421.10 423.60 11.2M
2025-07-29 423.10 425.40 419.80 425.00 11.1M
2025-07-28 429.70 429.70 421.10 423.50 6.7M
2025-07-25 428.10 428.80 424.70 428.50 26.9M
2025-07-24 426.40 431.60 426.40 428.00 14.8M
2025-07-23 425.90 429.80 423.30 428.00 11.2M
2025-07-22 423.20 428.10 423.20 426.10 22.0M
2025-07-21 415.60 425.40 415.60 424.50 28.8M
2025-07-18 413.20 417.70 413.20 416.20 9.1M
2025-07-17 408.10 412.80 408.10 412.10 11.2M
2025-07-16 407.00 411.00 406.80 407.60 12.4M
2025-07-15 410.40 410.40 406.40 407.80 8.3M
2025-07-14 401.90 409.80 401.40 409.80 9.9M
2025-07-11 401.60 404.30 398.80 401.10 7.9M
2025-07-10 404.50 404.50 400.00 401.10 12.5M
2025-07-09 400.80 402.70 397.60 402.70 12.6M
2025-07-08 402.30 403.80 398.20 400.10 17.5M
2025-07-07 406.10 406.90 402.70 404.10 9.5M
2025-07-04 405.60 406.40 402.30 405.50 15.9M
2025-07-03 396.90 405.40 396.90 405.00 11.3M
2025-07-02 406.90 407.30 393.60 395.80 26.0M
2025-07-01 402.00 407.90 401.60 406.00 12.0M
2025-06-30 402.10 402.50 397.30 401.30 20.1M
2025-06-27 402.30 407.90 400.90 400.90 26.7M
2025-06-26 401.60 405.30 400.80 402.90 12.4M
2025-06-25 402.40 405.60 402.10 402.10 21.7M
2025-06-24 401.10 404.00 398.00 402.50 21.1M
2025-06-23 401.50 404.10 400.50 401.10 16.0M
2025-06-20 401.60 405.20 401.60 402.00 33.4M
2025-06-19 402.00 404.60 400.70 402.20 14.5M
2025-06-18 398.20 401.50 397.60 400.80 18.9M
2025-06-17 393.60 396.20 392.60 396.20 11.6M
2025-06-16 396.80 397.70 394.00 394.10 23.1M
2025-06-13 387.60 399.20 387.30 398.20 15.9M
2025-06-12 389.40 397.60 385.60 391.60 23.3M
2025-06-11 384.30 386.80 382.50 385.30 18.8M
2025-06-10 386.40 387.20 382.90 385.50 12.6M
2025-06-09 391.90 391.90 383.30 384.60 16.3M
2025-06-06 387.80 392.30 386.10 390.60 12.8M
2025-06-05 388.50 389.60 385.10 387.30 15.9M
2025-06-04 390.50 391.40 387.70 388.60 14.5M
2025-06-03 397.90 398.00 390.00 390.00 17.6M
2025-06-02 388.40 391.80 387.50 390.60 30.5M
2025-05-30 384.70 391.10 383.70 388.00 31.3M
2025-05-29 385.60 385.90 377.00 382.50 19.7M
2025-05-28 388.00 389.60 385.40 385.40 29.0M
2025-05-27 382.60 387.50 381.70 386.80 23.1M
2025-05-23 381.10 384.80 379.90 381.70 34.7M
2025-05-22 379.20 383.30 378.40 381.50 23.4M
2025-05-21 377.20 380.60 376.10 380.60 17.1M
2025-05-20 372.50 378.80 370.10 377.90 20.0M
2025-05-19 365.30 371.10 365.10 371.10 23.3M
2025-05-16 366.10 368.80 362.90 362.90 42.0M
2025-05-15 360.00 364.50 357.60 363.70 29.9M
2025-05-14 364.20 370.20 362.70 368.10 17.4M
2025-05-13 367.30 370.80 365.70 366.50 11.6M
2025-05-12 379.00 379.70 366.20 368.70 19.1M
2025-05-09 379.10 380.00 375.30 377.70 15.2M
2025-05-08 380.60 382.70 375.90 377.20 16.6M
2025-05-07 377.50 379.20 374.70 379.20 33.0M
2025-05-06 374.20 380.00 374.20 376.80 12.9M
2025-05-02 372.80 377.30 371.00 371.00 40.7M
2025-05-01 371.90 372.90 369.80 372.50 12.7M
2025-04-30 366.10 371.50 366.00 370.70 36.5M
2025-04-29 358.30 366.00 356.40 364.90 16.9M
2025-04-28 359.50 360.40 355.70 357.30 33.9M
2025-04-25 358.30 364.10 357.90 357.90 34.2M
2025-04-24 360.90 363.20 358.40 360.30 41.3M
2025-04-23 357.60 359.80 353.30 357.70 22.6M
2025-04-22 356.60 364.80 356.60 359.90 21.3M
2025-04-17 343.60 355.20 343.60 354.60 21.4M
2025-04-16 346.00 350.00 344.90 345.60 21.9M
2025-04-15 337.80 345.90 337.70 345.50 34.1M
2025-04-14 332.00 337.70 330.00 336.40 22.5M
2025-04-11 317.40 328.10 314.90 327.70 31.4M
2025-04-10 320.00 323.40 310.30 314.60 49.3M
2025-04-09 334.90 336.70 328.80 335.20 23.7M
2025-04-08 328.00 338.30 323.80 337.40 17.6M
2025-04-07 337.90 339.60 325.50 327.10 24.0M
2025-04-04 346.30 350.00 340.00 340.00 20.7M
2025-04-03 333.20 347.10 332.60 345.60 30.4M
2025-04-02 329.10 332.30 328.80 331.10 12.1M
2025-04-01 332.90 334.50 321.50 330.00 16.5M
2025-03-31 330.00 333.20 327.40 332.30 16.2M
2025-03-28 329.10 335.40 328.90 332.30 26.8M
2025-03-27 333.10 335.90 327.10 329.30 15.0M
2025-03-26 330.60 333.60 329.90 332.70 41.4M
2025-03-25 327.60 330.00 326.20 329.80 44.8M
2025-03-24 324.80 326.50 322.00 325.80 14.5M
2025-03-21 324.70 326.20 320.60 325.60 44.8M
2025-03-20 321.00 324.40 319.70 324.00 29.2M
2025-03-19 325.30 325.90 318.90 321.30 22.0M
2025-03-18 326.60 329.00 321.80 326.10 20.8M
2025-03-17 338.30 338.30 321.80 324.20 44.2M
2025-03-14 371.70 371.70 337.90 339.20 33.6M
2025-03-13 372.90 376.10 369.50 371.50 11.3M
2025-03-12 371.90 375.00 369.30 375.00 9.6M
2025-03-11 377.00 378.10 368.60 370.00 24.8M
2025-03-10 380.80 382.20 377.50 378.10 36.2M
2025-03-07 376.20 380.10 372.40 380.10 9.1M
2025-03-06 381.40 381.40 371.70 375.90 23.1M
2025-03-05 386.20 387.80 379.00 379.00 51.5M
2025-03-04 377.20 389.10 376.70 388.70 26.6M
2025-03-03 380.00 380.40 375.30 378.00 18.7M
2025-02-28 378.30 382.00 377.50 380.20 19.3M
2025-02-27 375.80 381.20 375.00 379.40 9.0M
2025-02-26 376.60 379.10 376.10 378.10 9.7M
2025-02-25 375.50 377.40 373.70 375.50 20.8M
2025-02-24 375.90 376.30 372.00 376.10 29.9M
2025-02-21 375.40 377.70 372.90 374.10 16.0M
2025-02-20 381.70 382.50 374.10 374.80 28.3M
2025-02-19 382.20 385.10 379.80 380.90 14.1M
2025-02-18 393.30 394.20 382.30 382.30 23.3M
2025-02-17 396.40 397.00 394.10 397.00 6.5M
2025-02-14 395.90 396.90 393.10 396.60 22.1M
2025-02-13 396.20 397.60 393.00 395.40 7.9M
2025-02-12 393.20 395.30 389.60 392.90 8.3M
2025-02-11 391.00 398.00 390.20 394.50 20.1M
2025-02-10 387.00 390.90 387.00 389.80 11.5M
2025-02-07 386.00 389.40 386.00 387.30 8.9M
2025-02-06 389.30 391.80 387.00 387.00 11.7M
2025-02-05 376.10 387.80 375.60 387.60 25.5M
2025-02-04 372.10 377.50 370.90 377.40 11.5M
2025-02-03 369.10 372.80 369.10 372.40 10.2M
2025-01-31 373.30 375.10 371.40 372.20 15.5M
2025-01-30 369.00 374.50 369.00 373.70 10.6M
2025-01-29 370.40 372.20 368.60 368.80 14.4M
2025-01-28 365.10 371.60 364.80 370.60 7.9M
2025-01-27 359.90 366.50 359.60 363.70 18.7M
2025-01-24 366.20 366.80 358.80 360.00 19.5M
2025-01-23 370.20 372.00 365.10 366.60 49.6M
2025-01-22 367.60 371.30 365.60 370.20 18.6M
2025-01-21 366.10 368.30 365.20 367.50 9.4M
2025-01-20 364.00 366.70 363.10 366.70 16.6M
2025-01-17 363.00 367.00 361.80 364.60 19.2M
2025-01-16 361.00 361.90 357.60 361.00 24.0M
2025-01-15 356.80 361.00 355.90 360.60 16.6M
2025-01-14 360.20 360.80 353.70 356.60 16.5M
2025-01-13 359.40 362.10 358.30 360.20 16.1M
2025-01-10 368.90 368.90 358.50 359.70 14.8M
2025-01-09 362.00 368.90 355.00 368.00 22.8M
2025-01-08 371.50 373.90 366.70 370.00 12.1M
2025-01-07 370.60 372.20 365.10 370.60 15.7M
2025-01-06 372.80 373.90 368.70 373.00 15.2M
2025-01-03 372.20 374.90 371.60 372.30 9.2M
2025-01-02 369.30 373.30 367.80 372.70 6.9M