Tesco PLC (TSCO)

TSCO
🏛️ 영국 →
441.40
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
08:00 431.80 431.80 431.10 431.10 112.8K
08:01 431.00 431.10 431.00 431.10 9.2K
08:02 430.96 430.96 430.80 430.80 3.2K
08:03 430.80 430.80 430.80 430.80 7.5K
08:04 430.80 430.85 430.78 430.80 14.0K
08:05 430.80 430.80 430.61 430.63 17.6K
08:06 430.40 430.40 429.84 429.84 2.9K
08:07 429.77 430.00 429.77 430.00 4.3K
08:08 429.50 429.80 429.50 429.80 8.6K
08:09 429.50 430.11 429.50 429.70 13.4K
08:10 429.40 429.40 429.40 429.40 3.3K
08:11 429.40 429.60 429.40 429.50 6.2K
08:12 429.60 429.60 429.10 429.30 10.3K
08:13 429.50 429.50 429.50 429.50 2.2K
08:14 429.50 429.80 429.50 429.80 1.6K
08:15 429.80 429.90 429.80 429.90 4.3K
08:16 429.80 429.80 429.40 429.70 1.3K
08:17 429.90 429.90 429.60 429.80 1.1K
08:18 429.80 430.30 429.70 430.30 1.6K
08:19 430.30 430.50 430.30 430.50 0.5K
08:20 431.00 431.20 430.85 431.00 3.6K
08:21 431.20 431.50 431.20 431.40 0.1K
08:22 431.50 431.60 431.30 431.30 0.0K
08:23 431.30 431.50 431.30 431.50 0.5K
08:24 431.50 431.70 431.30 431.70 1.6K
08:25 431.80 431.80 431.80 431.80 0.0K
08:26 431.60 431.70 431.60 431.70 1.1K
08:27 431.50 431.50 431.20 431.20 0.1K
08:28 431.30 431.50 431.30 431.50 0.5K
08:29 431.50 431.50 431.36 431.50 0.8K
08:30 431.40 431.50 431.40 431.40 1.9K
08:31 431.40 431.60 431.30 431.60 7.1K
08:32 431.70 431.70 431.50 431.50 3.2K
08:33 431.60 432.20 431.60 432.00 3.3K
08:34 432.20 432.20 432.19 432.19 0.2K
08:35 432.30 432.40 432.20 432.20 1.2K
08:36 432.40 432.50 432.40 432.50 165.7K
08:37 432.70 432.80 432.70 432.80 0.0K
08:38 432.80 432.90 432.80 432.80 0.2K
08:39 432.80 432.90 432.60 432.60 0.6K
08:40 432.70 432.70 432.70 432.70 0.4K
08:42 432.80 432.80 432.70 432.70 3.8K
08:43 432.80 432.90 432.80 432.80 3.4K
08:44 432.90 432.90 432.80 432.80 1.9K
08:45 432.70 432.70 432.50 432.70 6.5K
08:46 432.70 432.80 432.60 432.60 0.5K
08:47 432.40 432.60 432.40 432.50 4.0K
08:48 432.50 432.50 432.44 432.50 0.2K
08:49 432.30 432.60 432.30 432.40 14.2K
08:50 432.40 432.60 432.40 432.40 11.9K
08:51 432.60 432.60 432.40 432.40 0.0K
08:52 432.40 432.50 432.40 432.50 5.8K
08:53 432.60 432.60 432.60 432.60 3.3K
08:54 432.70 432.70 432.40 432.40 0.2K
08:55 432.40 432.40 432.25 432.25 1.0K
08:56 431.90 432.00 431.70 431.90 2.5K
08:57 431.80 431.80 431.60 431.60 10.0K
08:58 431.80 431.80 431.50 431.50 5.1K
08:59 431.60 431.60 431.60 431.60 0.4K
09:01 432.00 432.00 432.00 432.00 0.0K
09:02 432.00 432.00 431.90 432.00 2.0K
09:03 431.70 431.80 431.50 431.80 11.7K
09:04 431.60 431.80 431.60 431.80 1.1K
09:05 432.10 432.60 431.81 432.60 7.3K
09:06 432.70 432.80 432.70 432.80 2.5K
09:07 432.90 432.90 432.60 432.60 1.8K
09:08 432.50 432.80 432.50 432.50 7.2K
09:09 432.50 432.50 432.50 432.50 0.0K
09:10 432.50 432.70 432.50 432.60 1.8K
09:11 432.70 432.70 432.70 432.70 0.0K
09:12 432.70 432.70 432.30 432.30 6.4K
09:13 432.50 432.50 432.40 432.40 0.2K
09:14 432.70 432.70 432.70 432.70 0.1K
09:15 432.70 432.80 432.70 432.80 7.8K
09:16 432.90 432.90 432.70 432.80 3.0K
09:17 432.70 433.00 432.70 433.00 4.3K
09:18 433.40 433.70 432.70 432.70 46.4K
09:19 433.00 433.00 432.70 433.00 1.2K
09:20 432.90 433.10 432.90 433.00 11.6K
09:21 433.00 433.20 433.00 433.20 1.5K
09:22 433.25 433.40 433.20 433.40 0.8K
09:23 433.20 433.20 433.00 433.10 4.2K
09:24 433.10 433.20 433.10 433.20 2.9K
09:25 433.10 433.15 432.90 433.00 5.5K
09:26 432.90 433.00 432.90 433.00 0.0K
09:27 433.00 433.10 433.00 433.00 2.0K
09:28 433.10 433.20 433.10 433.20 1.0K
09:29 433.06 433.20 433.06 433.10 1.0K
09:30 433.20 433.20 433.00 433.20 2.6K
09:31 433.20 433.30 433.16 433.30 8.5K
09:32 433.30 433.30 433.10 433.21 11.2K
09:33 433.40 433.40 433.40 433.40 0.9K
09:34 433.40 433.50 433.40 433.40 2.5K
09:35 433.43 433.70 433.43 433.70 1.4K
09:36 433.80 433.80 433.80 433.80 1.0K
09:37 433.80 433.80 433.74 433.74 2.1K
09:38 433.80 433.80 433.65 433.80 9.0K
09:39 433.70 433.70 433.65 433.65 9.1K
09:40 433.70 433.80 433.70 433.80 0.7K
09:41 433.70 433.80 433.70 433.80 1.0K
09:42 433.80 434.00 433.80 434.00 2.3K
09:43 433.92 433.92 433.90 433.90 3.1K
09:44 433.70 433.70 433.70 433.70 3.2K
09:45 433.80 433.80 433.60 433.70 1.5K
09:46 433.90 433.90 433.90 433.90 6.9K
09:47 433.90 433.90 433.70 433.80 3.6K
09:48 433.70 433.90 433.70 433.70 0.4K
09:49 433.70 433.71 433.70 433.71 3.9K
09:50 433.60 433.60 433.60 433.60 0.0K
09:51 433.60 433.70 433.60 433.70 2.2K
09:52 433.60 433.60 433.41 433.54 56.3K
09:53 433.50 433.50 433.40 433.40 4.2K
09:54 433.50 433.50 433.20 433.37 9.2K
09:55 433.50 433.80 433.50 433.60 4.9K
09:56 433.70 433.80 433.60 433.80 0.1K
09:57 433.60 433.80 433.60 433.60 5.9K
09:58 433.54 433.54 433.50 433.50 2.4K
09:59 433.40 433.50 433.40 433.50 4.7K
10:00 433.50 433.50 433.50 433.50 0.6K
10:01 433.60 433.70 433.60 433.70 2.6K
10:02 433.65 433.80 433.60 433.80 1.9K
10:03 433.70 433.70 433.60 433.60 3.3K
10:04 433.50 433.50 433.30 433.30 5.3K
10:05 433.30 433.40 433.30 433.40 6.1K
10:06 433.40 433.40 433.40 433.40 0.0K
10:08 433.45 433.50 433.45 433.50 1.5K
10:09 433.40 433.40 433.30 433.30 2.7K
10:10 433.40 433.40 433.30 433.35 1.0K
10:11 433.30 433.30 433.20 433.28 4.4K
10:12 433.25 433.25 433.25 433.25 1.4K
10:13 433.20 433.20 433.00 433.10 4.7K
10:14 433.10 433.10 433.10 433.10 0.8K
10:15 433.20 433.40 433.20 433.40 40.0K
10:16 433.50 433.50 433.20 433.40 6.8K
10:17 433.50 433.60 433.50 433.50 3.7K
10:18 433.40 433.40 433.40 433.40 0.0K
10:19 433.50 433.70 433.50 433.60 3.3K
10:20 433.60 433.90 433.60 433.90 0.1K
10:21 433.80 433.90 433.80 433.84 2.6K
10:22 433.70 433.70 433.70 433.70 3.8K
10:23 433.70 433.70 433.60 433.60 3.3K
10:24 433.70 433.80 433.70 433.80 8.3K
10:25 433.80 433.80 433.70 433.70 1.4K
10:26 433.80 433.80 433.50 433.50 2.6K
10:27 433.58 433.58 433.50 433.55 0.1K
10:28 433.60 433.70 433.60 433.70 2.4K
10:29 432.82 432.82 432.82 432.82 42.0K
10:30 433.65 433.90 433.60 433.80 12.4K
10:31 433.90 434.00 433.90 433.90 6.2K
10:32 434.00 434.00 434.00 434.00 0.0K
10:33 433.88 433.90 433.80 433.90 2.3K
10:34 433.80 433.90 433.80 433.90 1.8K
10:35 433.90 433.90 433.80 433.90 2.9K
10:36 433.95 434.00 433.90 434.00 2.4K
10:37 434.00 434.00 433.94 433.94 0.3K
10:38 433.90 434.00 433.90 434.00 2.6K
10:39 433.90 434.00 433.90 433.90 4.3K
10:40 433.90 433.90 433.70 433.70 7.0K
10:41 433.60 433.70 433.60 433.70 1.9K
10:42 433.70 433.80 433.70 433.80 2.6K
10:43 433.84 433.90 433.78 433.90 5.9K
10:44 433.90 433.90 433.90 433.90 0.0K
10:45 433.89 434.00 433.80 434.00 3.6K
10:46 434.00 434.00 433.90 433.90 6.6K
10:47 433.90 433.90 433.70 433.70 9.2K
10:48 433.80 433.80 433.60 433.60 4.5K
10:49 433.50 433.64 433.50 433.50 4.4K
10:50 433.50 433.60 433.50 433.60 1.6K
10:51 433.55 433.60 433.50 433.60 9.5K
10:52 433.52 433.52 433.44 433.50 23.3K
10:53 433.50 433.50 433.49 433.50 1.6K
10:54 433.50 433.50 433.50 433.50 0.8K
10:55 433.40 433.45 433.40 433.40 1.7K
10:56 433.40 433.50 433.30 433.38 4.9K
10:57 433.30 433.40 433.30 433.40 0.0K
10:58 433.30 433.30 433.20 433.20 2.6K
10:59 433.20 433.20 433.20 433.20 0.0K
11:00 433.30 433.50 433.30 433.30 3.0K
11:01 433.40 433.40 433.40 433.40 0.4K
11:02 433.35 433.35 433.30 433.30 14.3K
11:03 433.20 433.30 433.10 433.30 1.7K
11:04 433.20 433.30 433.20 433.30 3.4K
11:05 433.40 433.40 433.40 433.40 0.0K
11:06 433.36 433.50 433.36 433.50 4.3K
11:07 433.50 433.50 433.40 433.40 1.4K
11:08 433.50 433.50 433.50 433.50 0.0K
11:09 433.50 433.60 433.50 433.60 0.6K
11:10 433.55 433.56 433.50 433.56 3.6K
11:11 433.60 433.60 433.56 433.56 1.5K
11:12 433.60 433.60 433.60 433.60 6.3K
11:13 433.60 433.60 433.30 433.30 10.0K
11:14 433.28 433.28 433.28 433.28 0.4K
11:15 433.20 433.40 433.20 433.40 1.7K
11:16 433.40 433.40 433.20 433.20 2.7K
11:17 433.40 433.40 433.30 433.30 0.4K
11:18 433.45 433.45 433.30 433.40 8.2K
11:19 433.38 433.50 433.30 433.42 0.6K
11:20 433.30 433.60 433.30 433.60 2.6K
11:22 433.70 433.80 433.70 433.80 0.4K
11:23 433.90 433.90 433.70 433.70 0.0K
11:24 433.90 433.90 433.70 433.70 1.6K
11:25 433.60 433.60 433.60 433.60 0.0K
11:26 433.74 433.80 433.60 433.60 15.9K
11:27 433.60 434.00 433.60 434.00 24.6K
11:28 434.00 434.20 434.00 434.15 16.2K
11:29 434.00 434.10 434.00 434.10 3.9K
11:30 434.30 434.40 434.20 434.20 0.7K
11:31 434.40 434.40 434.30 434.40 2.2K
11:32 434.50 434.50 434.30 434.30 7.7K
11:33 434.50 434.60 434.45 434.60 2.8K
11:34 434.60 434.60 434.50 434.60 1.4K
11:35 434.50 434.50 434.50 434.50 0.0K
11:36 434.60 434.70 434.60 434.70 2.1K
11:37 434.60 434.60 434.40 434.40 6.2K
11:38 434.70 434.70 434.70 434.70 0.0K
11:39 434.50 434.70 434.40 434.70 1.1K
11:40 434.70 434.70 434.70 434.70 0.0K
11:41 434.50 434.60 434.50 434.60 2.5K
11:42 434.60 434.70 434.60 434.70 4.1K
11:43 434.70 434.70 434.60 434.60 4.6K
11:44 434.70 434.70 434.60 434.60 1.4K
11:45 434.54 434.70 434.54 434.70 5.9K
11:46 434.50 434.70 434.50 434.60 12.5K
11:47 434.70 434.70 434.60 434.60 1.4K
11:48 434.60 434.60 434.50 434.60 1.0K
11:49 434.50 434.60 434.50 434.50 3.0K
11:50 434.60 434.70 434.50 434.70 3.2K
11:51 434.54 434.60 434.54 434.60 2.0K
11:52 434.60 434.70 434.50 434.50 6.6K
11:53 434.59 434.70 434.59 434.70 1.3K
11:54 434.50 434.60 434.50 434.60 1.1K
11:55 434.58 434.70 434.50 434.70 4.4K
11:56 434.70 434.80 434.60 434.80 1.8K
11:57 434.68 434.80 434.60 434.80 3.0K
11:58 435.00 435.00 434.70 434.79 8.9K
11:59 434.80 434.80 434.70 434.70 0.2K
12:00 434.90 435.00 434.70 434.70 31.1K
12:01 434.60 434.60 434.24 434.24 7.4K
12:02 434.30 434.40 434.30 434.40 2.4K
12:03 434.40 434.48 434.40 434.48 1.6K
12:04 434.41 434.60 434.41 434.50 0.0K
12:05 434.40 434.50 434.40 434.40 4.7K
12:07 434.31 434.40 434.31 434.40 0.1K
12:08 434.40 434.40 434.30 434.30 3.2K
12:09 434.30 434.30 434.20 434.30 0.4K
12:10 434.30 434.30 434.20 434.20 4.0K
12:11 434.20 434.20 434.00 434.10 5.8K
12:12 434.00 434.40 434.00 434.30 5.5K
12:13 434.30 434.30 434.00 434.04 7.5K
12:14 434.10 434.30 434.00 434.10 13.8K
12:15 434.00 434.00 433.90 434.00 10.6K
12:16 434.10 434.10 434.00 434.00 0.9K
12:17 434.00 434.10 433.95 433.95 2.7K
12:18 434.10 434.20 434.10 434.10 10.8K
12:19 434.30 434.70 434.30 434.70 21.5K
12:20 434.70 434.70 434.50 434.70 4.6K
12:21 434.65 434.70 434.55 434.60 5.0K
12:22 434.60 434.60 434.50 434.60 2.9K
12:23 434.70 434.70 434.55 434.60 10.0K
12:24 434.50 434.60 434.50 434.50 1.3K
12:25 434.70 434.70 434.60 434.60 0.7K
12:26 434.70 434.80 434.70 434.71 0.4K
12:27 434.80 434.90 434.80 434.90 2.1K
12:29 435.00 435.10 435.00 435.10 4.4K
12:30 434.96 435.20 434.96 435.20 5.3K
12:31 435.15 435.20 435.15 435.20 4.9K
12:32 435.20 435.30 435.20 435.30 2.6K
12:33 435.30 435.30 435.20 435.20 1.4K
12:34 435.30 435.50 435.30 435.40 2.5K
12:35 435.40 435.40 435.40 435.40 3.6K
12:36 435.50 435.50 435.40 435.40 0.0K
12:37 435.50 435.70 435.44 435.44 0.9K
12:38 435.40 435.60 435.40 435.50 3.7K
12:39 435.50 435.50 435.30 435.30 7.8K
12:40 435.30 435.50 435.30 435.50 3.5K
12:41 435.50 435.50 435.40 435.40 3.5K
12:42 435.50 435.60 435.40 435.40 0.5K
12:43 435.60 435.60 435.60 435.60 0.0K
12:44 435.68 435.68 435.68 435.68 1.0K
12:45 435.68 435.80 435.60 435.80 8.3K
12:46 435.80 435.94 435.80 435.94 1.0K
12:47 436.10 436.10 436.00 436.00 9.6K
12:48 436.10 436.10 436.00 436.00 1.8K
12:49 436.00 436.00 435.90 435.90 3.2K
12:50 435.98 435.98 435.98 435.98 0.9K
12:51 436.10 436.10 436.00 436.05 17.3K
12:52 436.10 436.30 436.10 436.30 8.1K
12:53 436.30 436.30 435.95 435.95 6.3K
12:54 435.90 436.00 435.90 436.00 3.8K
12:55 436.00 436.00 435.90 435.90 1.4K
12:56 435.80 435.95 435.80 435.95 4.4K
12:57 435.90 435.90 435.90 435.90 3.4K
12:58 435.90 435.90 435.90 435.90 2.4K
12:59 435.85 435.90 435.84 435.90 7.0K
13:00 435.80 435.90 435.80 435.80 5.3K
13:01 435.70 435.70 435.70 435.70 0.6K
13:02 435.90 435.90 435.80 435.80 1.9K
13:03 436.30 436.40 436.30 436.40 15.7K
13:04 436.30 436.50 436.30 436.40 2.4K
13:05 436.40 436.40 436.40 436.40 2.2K
13:06 436.50 436.50 436.30 436.30 22.4K
13:07 436.30 436.40 436.30 436.40 2.5K
13:08 436.40 436.40 436.40 436.40 1.6K
13:09 436.40 436.50 436.40 436.50 1.1K
13:10 436.42 436.42 436.42 436.42 0.0K
13:11 436.40 436.55 436.40 436.55 2.0K
13:12 436.54 436.58 436.50 436.50 5.2K
13:13 436.53 436.70 436.50 436.70 5.6K
13:14 436.78 436.79 436.70 436.79 3.7K
13:15 436.77 436.77 436.77 436.77 0.1K
13:16 436.80 436.80 436.80 436.80 0.0K
13:17 436.90 436.90 436.80 436.90 7.2K
13:18 436.90 437.00 436.90 437.00 5.8K
13:19 436.90 437.00 436.90 437.00 6.5K
13:20 437.20 437.20 437.20 437.20 2.4K
13:21 437.40 437.40 437.40 437.40 0.0K
13:22 437.30 437.40 437.30 437.30 1.9K
13:23 437.40 437.40 437.40 437.40 0.0K
13:24 437.30 437.30 437.30 437.30 7.0K
13:25 437.20 437.40 437.20 437.20 6.8K
13:26 437.30 437.40 437.20 437.20 5.9K
13:27 437.30 437.30 437.30 437.30 0.3K
13:28 437.30 437.40 437.30 437.40 3.3K
13:29 437.30 437.30 437.10 437.10 7.3K
13:30 437.00 437.00 437.00 437.00 5.3K
13:31 436.90 437.00 436.80 437.00 1.5K
13:32 437.00 437.00 436.90 436.90 3.9K
13:33 436.70 436.70 436.50 436.60 7.7K
13:34 436.53 436.58 436.53 436.58 14.7K
13:35 436.70 436.70 436.70 436.70 0.0K
13:36 436.60 436.60 436.40 436.40 4.8K
13:37 436.20 436.50 436.20 436.30 7.0K
13:38 436.49 436.50 436.49 436.50 4.3K
13:39 436.60 436.60 436.41 436.41 0.1K
13:40 436.70 436.70 436.70 436.70 0.0K
13:41 436.70 436.70 436.50 436.50 0.0K
13:42 436.50 436.50 436.30 436.30 4.2K
13:43 436.20 436.30 436.10 436.30 2.3K
13:44 436.40 436.40 436.08 436.08 33.8K
13:45 436.00 436.10 436.00 436.00 1.6K
13:46 435.94 435.95 435.90 435.90 6.6K
13:47 436.00 436.00 435.95 436.00 4.7K
13:48 435.70 435.70 435.70 435.70 4.3K
13:49 435.80 435.90 435.80 435.80 0.3K
13:50 435.70 435.70 435.50 435.50 10.4K
13:51 435.40 435.50 435.30 435.50 8.2K
13:52 435.50 435.60 435.40 435.40 5.3K
13:53 435.40 435.40 435.31 435.31 0.1K
13:54 435.30 435.30 435.10 435.10 3.6K
13:55 435.30 435.30 435.30 435.30 1.6K
13:56 435.40 435.40 435.28 435.30 1.6K
13:57 435.28 435.30 435.20 435.30 3.9K
13:58 435.30 435.40 435.23 435.40 0.8K
13:59 435.30 435.30 435.20 435.20 0.1K
14:00 435.40 435.60 435.40 435.60 9.3K
14:01 435.60 435.60 435.40 435.40 8.2K
14:02 435.50 435.80 435.50 435.80 7.7K
14:03 435.80 435.89 435.80 435.89 0.4K
14:04 435.90 435.90 435.90 435.90 0.8K
14:05 436.20 436.20 436.08 436.20 2.9K
14:06 436.30 436.30 436.25 436.30 2.0K
14:07 436.24 436.40 436.24 436.40 1.4K
14:08 436.30 436.30 436.30 436.30 0.0K
14:09 436.30 436.30 436.20 436.20 2.4K
14:10 436.10 436.20 436.10 436.20 0.2K
14:11 436.20 436.20 436.10 436.10 2.8K
14:12 436.10 436.10 435.90 435.90 3.5K
14:13 435.90 435.94 435.88 435.88 4.7K
14:14 435.90 435.90 435.70 435.70 3.9K
14:15 435.70 435.90 435.60 435.90 3.4K
14:16 436.00 436.00 435.80 435.80 1.0K
14:17 435.80 436.00 435.80 436.00 0.4K
14:18 435.94 436.00 435.94 436.00 4.5K
14:19 436.10 436.30 436.10 436.30 8.5K
14:20 436.30 436.50 436.30 436.50 10.6K
14:21 436.50 436.58 436.50 436.50 9.1K
14:22 436.40 436.60 436.40 436.50 2.8K
14:23 436.48 436.70 436.48 436.70 7.8K
14:24 436.60 436.80 436.60 436.80 0.0K
14:25 436.60 437.00 436.60 437.00 6.0K
14:26 436.90 436.90 436.90 436.90 0.0K
14:27 437.00 437.10 437.00 437.10 0.7K
14:28 437.10 437.30 437.10 437.20 8.8K
14:29 437.30 437.30 437.30 437.30 10.0K
14:30 437.40 437.80 437.10 437.10 61.7K
14:31 437.10 437.10 436.40 436.40 14.3K
14:32 436.30 436.60 436.30 436.60 5.2K
14:33 436.40 436.70 436.30 436.70 8.9K
14:34 436.60 436.90 436.60 436.90 1.2K
14:35 436.80 437.20 436.80 437.20 1.4K
14:36 437.20 437.20 437.00 437.00 1.9K
14:37 437.10 437.20 437.10 437.10 9.1K
14:38 437.20 437.20 436.60 436.60 24.8K
14:39 436.60 436.60 436.50 436.60 5.3K
14:40 436.60 436.60 436.40 436.50 4.4K
14:41 436.50 436.88 436.50 436.80 9.7K
14:42 436.90 437.10 436.90 437.10 1.4K
14:43 437.20 437.20 437.10 437.10 1.9K
14:44 437.10 437.20 437.00 437.20 13.8K
14:45 437.20 437.30 437.00 437.00 10.3K
14:46 437.10 437.10 436.90 436.90 0.0K
14:47 437.04 437.04 436.70 436.70 9.5K
14:48 436.80 437.20 436.80 437.20 10.8K
14:49 437.20 437.20 437.00 437.00 8.9K
14:50 437.00 437.00 436.70 436.90 8.2K
14:51 436.80 436.80 436.80 436.80 2.2K
14:52 437.00 437.20 436.88 437.20 4.2K
14:53 437.20 437.28 437.10 437.20 17.8K
14:54 437.10 437.20 436.80 436.90 21.0K
14:55 436.90 436.90 436.70 436.70 0.0K
14:56 436.90 436.90 436.70 436.80 6.8K
14:57 436.71 436.80 436.60 436.80 9.2K
14:58 436.70 436.70 436.60 436.70 4.3K
14:59 436.50 436.60 436.40 436.60 21.0K
15:00 436.70 436.70 436.60 436.70 11.2K
15:01 436.80 436.80 436.48 436.48 5.6K
15:02 436.60 436.60 436.50 436.50 5.6K
15:03 436.50 436.50 436.40 436.40 5.4K
15:04 436.50 436.50 436.40 436.40 11.7K
15:05 436.40 436.40 436.25 436.30 4.1K
15:06 436.20 436.20 436.10 436.10 7.5K
15:07 436.10 436.20 436.00 436.10 11.4K
15:09 436.00 436.10 436.00 436.10 1.4K
15:10 436.20 436.50 436.20 436.30 20.7K
15:11 436.40 436.40 436.20 436.20 3.8K
15:12 436.10 436.20 436.10 436.10 16.6K
15:13 436.20 436.20 436.00 436.00 0.1K
15:14 436.00 436.00 435.80 435.89 3.0K
15:15 435.89 436.00 435.89 436.00 10.2K
15:16 436.00 436.00 435.80 436.00 1.8K
15:17 435.90 436.10 435.90 436.10 0.4K
15:18 436.10 436.20 436.10 436.20 2.2K
15:19 436.10 436.20 436.00 436.00 0.6K
15:20 436.00 436.00 435.60 435.60 4.6K
15:21 435.50 435.70 435.50 435.70 9.3K
15:22 435.60 435.80 435.60 435.60 0.8K
15:23 435.80 436.00 435.70 436.00 7.0K
15:24 436.10 436.30 435.90 436.30 23.6K
15:25 436.10 436.30 436.10 436.21 7.8K
15:26 436.40 436.40 436.20 436.20 0.4K
15:27 436.30 436.30 436.10 436.20 1.5K
15:28 436.05 436.10 436.00 436.10 6.4K
15:29 435.90 436.06 435.90 435.90 0.9K
15:30 435.80 436.00 435.80 435.92 0.5K
15:31 436.10 436.10 436.10 436.10 6.2K
15:32 436.10 436.30 436.01 436.10 5.6K
15:33 436.40 436.50 436.40 436.50 42.2K
15:34 436.40 436.50 436.40 436.50 4.3K
15:35 436.40 436.60 436.40 436.60 0.5K
15:36 436.60 436.60 436.30 436.30 9.9K
15:37 436.40 436.50 436.30 436.50 0.2K
15:38 436.38 436.38 435.90 436.00 3.9K
15:39 435.90 435.90 435.70 435.70 10.9K
15:40 435.70 435.90 435.70 435.70 0.5K
15:41 435.70 435.80 435.50 435.60 2.7K
15:42 435.80 435.80 435.60 435.60 2.6K
15:43 435.60 435.60 435.60 435.60 0.5K
15:44 435.70 435.80 435.60 435.70 2.3K
15:45 435.80 435.80 435.70 435.70 0.0K
15:46 435.80 435.80 435.60 435.70 9.3K
15:47 435.50 435.60 435.50 435.50 12.1K
15:48 435.45 435.50 435.28 435.28 5.7K
15:49 435.20 435.20 435.00 435.20 8.3K
15:50 435.10 435.30 435.10 435.30 3.0K
15:51 435.20 435.30 435.20 435.30 0.4K
15:52 435.30 435.40 435.20 435.40 5.0K
15:53 435.50 435.70 435.50 435.70 5.8K
15:54 435.90 435.90 435.70 435.70 5.9K
15:55 435.90 435.90 435.60 435.60 2.4K
15:56 435.60 435.80 435.60 435.79 6.3K
15:57 435.74 435.74 435.60 435.70 4.2K
15:58 435.80 435.80 435.70 435.70 4.6K
15:59 435.80 435.85 435.70 435.70 3.3K
16:00 435.70 435.70 435.50 435.50 3.8K
16:01 435.60 435.60 435.50 435.60 5.4K
16:02 435.60 435.60 435.44 435.44 8.3K
16:03 435.50 435.60 435.48 435.60 10.2K
16:04 435.48 435.50 435.40 435.40 13.9K
16:05 435.40 435.50 435.40 435.40 9.2K
16:07 435.40 435.40 435.30 435.30 4.8K
16:08 435.40 435.60 435.30 435.60 20.6K
16:09 435.64 435.70 435.60 435.60 3.4K
16:10 435.70 435.80 435.70 435.80 3.7K
16:11 435.70 435.80 435.70 435.74 1.0K
16:12 435.70 435.80 435.50 435.70 13.1K
16:13 435.80 436.00 435.80 435.80 10.0K
16:14 435.80 435.80 435.70 435.80 7.7K
16:15 435.70 435.70 435.70 435.70 0.0K
16:16 435.80 435.80 435.60 435.60 3.2K
16:17 435.70 435.70 435.64 435.70 6.4K
16:18 435.70 435.70 435.50 435.50 7.4K
16:19 435.40 435.45 435.40 435.40 5.8K
16:20 435.40 435.40 435.30 435.30 5.3K
16:21 435.40 435.50 435.30 435.40 61.4K
16:22 435.20 435.30 435.20 435.30 10.0K
16:23 435.10 435.20 435.10 435.10 35.3K
16:24 435.10 435.20 435.10 435.20 7.0K
16:25 435.10 435.30 435.10 435.30 3.3K
16:26 435.10 435.10 435.00 435.00 0.1K
16:27 435.10 435.10 435.00 435.00 6.0K
16:28 435.10 435.10 434.94 435.00 9.5K
16:29 434.80 434.80 434.60 434.60 10.5K
16:35 434.60 434.60 434.60 434.60 4,117.3K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음