WPP PLC (WPP)

WPP
🏛️ 영국 →
367.80
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
08:05 457.80 457.80 449.90 453.90 350.2K
08:06 455.80 455.80 450.60 451.90 142.1K
08:07 451.70 453.10 449.00 450.30 84.8K
08:08 450.40 454.70 450.40 454.70 39.8K
08:09 455.20 461.90 455.20 461.90 35.4K
08:10 461.70 462.00 460.00 461.00 43.2K
08:11 460.00 464.60 459.50 464.60 31.2K
08:12 464.50 465.90 460.80 463.40 29.2K
08:13 462.40 462.40 459.80 460.60 109.2K
08:14 460.60 461.60 456.40 456.40 37.3K
08:15 457.00 458.00 455.15 457.40 41.1K
08:16 457.70 457.70 454.60 455.40 26.8K
08:17 455.90 458.90 455.90 458.90 35.8K
08:18 458.86 460.40 458.30 460.00 29.5K
08:19 459.71 459.71 458.10 459.20 43.9K
08:20 458.90 460.70 458.90 459.70 37.1K
08:21 459.50 459.50 455.70 455.76 36.1K
08:22 456.70 457.20 456.11 456.11 10.7K
08:23 456.10 456.11 455.00 455.50 61.3K
08:24 455.06 455.06 452.30 452.80 63.1K
08:25 452.80 452.80 451.36 452.16 71.1K
08:26 452.40 453.80 451.61 453.56 42.6K
08:27 452.70 453.00 451.10 451.80 54.5K
08:28 452.40 452.40 450.86 451.05 127.2K
08:29 451.70 452.20 451.21 451.76 34.0K
08:30 452.70 452.80 451.76 452.60 39.7K
08:31 452.70 454.70 452.60 453.90 63.1K
08:32 453.80 455.90 453.80 455.56 20.5K
08:33 455.56 456.60 455.40 455.80 30.5K
08:34 456.00 456.90 455.90 456.90 25.4K
08:35 456.80 457.00 455.80 456.39 43.3K
08:36 456.30 456.40 455.10 455.30 11.1K
08:37 455.10 455.30 453.80 454.30 25.6K
08:38 454.30 455.50 454.20 455.20 36.6K
08:39 455.40 455.40 453.20 453.31 20.5K
08:40 452.80 452.80 450.70 451.06 49.9K
08:41 449.80 450.80 449.10 450.40 118.9K
08:42 449.60 451.40 449.10 450.90 40.4K
08:43 450.60 451.10 450.50 450.60 28.4K
08:44 450.80 450.80 447.97 448.00 24.3K
08:45 448.30 448.30 445.70 446.06 37.1K
08:46 446.20 446.20 444.00 444.00 41.1K
08:47 444.15 444.60 443.10 443.10 27.0K
08:48 442.90 443.21 441.96 442.40 39.7K
08:49 442.70 442.90 442.00 442.90 14.5K
08:50 442.90 443.90 442.50 443.00 38.4K
08:51 442.70 444.30 442.00 443.20 33.4K
08:52 443.40 444.61 442.50 442.50 36.1K
08:53 443.10 444.50 443.10 444.50 40.2K
08:54 444.00 444.60 443.80 444.10 24.8K
08:55 445.20 445.90 444.26 445.70 22.4K
08:56 444.60 445.20 444.10 444.80 7.7K
08:57 445.20 446.56 444.86 446.56 22.6K
08:58 446.80 446.90 445.76 446.46 11.5K
08:59 446.70 447.00 446.00 446.70 18.2K
09:00 447.00 448.30 446.40 448.10 31.7K
09:01 447.70 448.10 447.40 447.80 72.5K
09:02 447.96 447.96 445.20 447.30 25.4K
09:03 447.10 447.10 445.86 445.91 24.6K
09:04 444.80 447.40 444.80 447.10 20.7K
09:05 447.40 450.80 447.40 450.58 48.7K
09:06 450.50 450.50 448.50 448.50 23.3K
09:07 448.60 448.60 446.50 447.40 9.2K
09:08 447.30 447.60 446.20 446.20 10.6K
09:09 446.26 446.26 444.15 444.15 38.6K
09:10 444.70 445.20 444.40 444.60 20.9K
09:11 444.10 444.90 443.96 444.90 21.5K
09:12 445.50 445.58 443.21 443.40 17.6K
09:13 443.16 443.40 442.30 443.24 53.4K
09:14 443.00 444.00 442.40 442.60 27.3K
09:15 442.80 442.80 442.00 442.00 17.0K
09:16 442.40 442.40 441.20 441.56 26.2K
09:17 441.53 442.40 441.53 442.40 13.8K
09:18 442.30 442.50 440.60 440.60 45.8K
09:19 441.10 441.20 439.57 439.57 20.8K
09:20 439.75 441.30 439.75 440.90 14.1K
09:21 441.30 442.00 441.16 441.33 38.9K
09:22 441.45 441.50 441.06 441.50 28.5K
09:23 441.60 445.10 441.10 444.91 19.0K
09:24 444.40 444.40 441.66 442.10 22.4K
09:25 442.15 442.80 441.00 442.00 16.6K
09:26 442.50 442.50 441.51 442.50 20.9K
09:27 441.60 442.50 440.20 440.30 19.4K
09:28 440.80 440.80 440.26 440.34 7.2K
09:29 439.51 440.80 439.51 440.60 26.3K
09:30 440.10 440.80 440.00 440.80 7.8K
09:31 440.78 440.79 440.00 440.46 30.9K
09:32 440.17 440.17 439.10 439.70 15.9K
09:33 440.40 440.50 439.20 439.46 3.6K
09:34 439.10 439.10 437.61 438.10 84.3K
09:35 438.16 438.26 436.81 436.99 29.4K
09:36 437.30 437.70 436.90 437.45 10.0K
09:37 436.71 437.05 436.00 436.80 11.3K
09:38 436.50 437.30 436.08 437.30 22.6K
09:39 436.90 437.70 436.90 437.00 10.6K
09:40 436.90 437.30 436.86 436.86 9.9K
09:41 437.20 437.20 436.50 437.10 7.9K
09:42 436.60 437.20 436.10 437.20 15.4K
09:43 438.30 438.80 437.10 437.10 25.1K
09:44 437.10 437.11 436.30 437.11 14.9K
09:45 437.60 438.40 437.00 438.40 28.0K
09:46 438.70 438.70 438.41 438.41 0.6K
09:47 437.70 439.20 437.70 439.20 16.9K
09:48 439.60 441.00 439.40 440.81 18.2K
09:49 440.70 440.70 439.60 439.60 6.9K
09:50 439.80 441.00 439.80 440.91 11.9K
09:51 441.40 441.90 441.06 441.20 13.4K
09:52 441.11 441.11 440.40 440.60 8.5K
09:53 438.50 439.91 438.50 439.91 23.3K
09:54 440.00 440.00 438.50 438.50 17.2K
09:55 438.59 438.59 436.30 436.76 23.0K
09:56 437.00 438.28 436.71 437.76 23.9K
09:57 437.10 438.00 437.10 437.60 11.3K
09:58 437.40 437.90 436.96 437.90 18.3K
09:59 437.80 437.80 437.30 437.51 3.6K
10:00 437.20 437.80 436.45 437.40 17.0K
10:01 437.40 439.90 437.11 438.96 18.3K
10:02 439.95 440.70 439.95 440.60 4.7K
10:03 440.31 440.90 440.31 440.80 16.7K
10:04 441.30 441.90 441.20 441.75 6.6K
10:05 441.66 442.71 441.66 442.66 11.4K
10:06 442.80 442.80 442.00 442.41 7.8K
10:07 442.20 442.20 441.30 441.80 11.8K
10:08 440.90 441.10 440.31 440.31 8.3K
10:09 440.31 441.71 440.31 441.71 10.9K
10:10 441.66 443.20 440.93 441.70 30.4K
10:11 441.90 441.90 440.41 440.41 13.9K
10:12 440.41 440.60 440.30 440.40 4.8K
10:13 440.00 440.00 438.80 438.80 5.6K
10:14 439.20 440.60 439.20 440.60 4.8K
10:15 441.10 441.70 441.00 441.70 6.0K
10:16 441.98 441.98 440.70 441.30 15.9K
10:17 441.30 441.40 441.00 441.21 23.0K
10:18 441.21 441.40 441.16 441.26 15.9K
10:19 441.16 441.60 440.80 441.60 62.3K
10:20 441.20 441.60 441.20 441.60 1.9K
10:21 440.60 440.60 439.80 440.30 19.8K
10:22 440.20 440.20 439.56 439.61 6.3K
10:23 439.90 440.16 439.56 439.56 20.5K
10:24 439.90 439.90 439.20 439.20 9.1K
10:25 439.20 439.90 438.60 438.60 13.5K
10:26 438.26 438.50 437.60 437.60 39.6K
10:27 437.70 438.20 437.36 437.48 10.7K
10:28 437.00 437.60 436.21 436.21 101.8K
10:29 436.20 436.50 435.50 436.00 21.7K
10:30 435.81 438.00 435.00 435.50 31.7K
10:31 434.80 434.80 434.50 434.80 9.6K
10:32 435.20 435.45 434.66 435.45 20.2K
10:33 435.30 435.60 435.00 435.36 25.9K
10:34 435.62 435.70 434.70 435.00 29.0K
10:35 434.90 435.26 434.51 435.26 14.5K
10:36 435.50 435.69 435.36 435.69 25.5K
10:37 435.90 437.20 435.90 436.90 16.9K
10:38 436.70 436.70 436.60 436.60 1.5K
10:39 436.46 436.46 435.00 435.80 25.5K
10:40 436.10 436.40 434.50 434.76 60.9K
10:41 435.60 435.80 434.80 435.30 64.1K
10:42 435.30 435.30 434.60 434.80 11.6K
10:43 434.61 435.10 434.61 435.10 13.2K
10:44 435.11 435.11 434.90 435.00 1.8K
10:45 434.90 436.10 434.90 436.10 25.5K
10:46 436.10 436.10 434.60 435.10 18.0K
10:47 435.10 435.50 434.90 435.50 9.7K
10:48 435.30 435.60 435.10 435.10 10.9K
10:49 435.50 435.90 434.30 434.40 25.0K
10:50 434.30 434.40 434.00 434.00 11.2K
10:51 432.70 433.70 432.70 433.70 13.4K
10:52 433.30 433.30 431.61 431.61 33.1K
10:53 431.90 431.90 429.70 430.00 55.5K
10:54 430.80 430.80 429.20 429.20 54.1K
10:55 429.50 429.50 428.40 428.90 34.2K
10:56 428.90 429.20 428.10 428.39 23.0K
10:57 428.40 429.50 428.00 428.40 15.8K
10:58 428.40 428.40 427.00 427.30 22.1K
10:59 428.10 428.10 426.40 426.60 9.2K
11:00 426.70 427.80 426.10 427.80 21.9K
11:01 428.60 428.60 427.80 428.10 11.3K
11:02 428.50 428.88 428.10 428.10 10.7K
11:03 428.08 428.09 427.19 427.80 15.5K
11:04 427.70 428.18 427.70 427.90 5.9K
11:05 427.70 427.70 426.50 426.50 137.6K
11:06 426.80 429.07 426.66 429.07 18.1K
11:07 429.06 431.00 428.98 431.00 44.9K
11:08 430.79 430.79 428.70 429.00 13.0K
11:09 429.30 430.30 429.07 430.30 7.7K
11:10 430.19 430.86 430.19 430.86 9.3K
11:11 430.60 431.40 430.60 431.40 33.9K
11:12 431.50 432.30 429.20 429.20 57.7K
11:13 429.50 429.50 427.30 427.88 17.6K
11:14 427.40 428.30 427.20 427.80 22.0K
11:15 427.80 428.70 427.74 428.31 17.6K
11:16 428.46 428.80 428.40 428.80 11.1K
11:17 428.99 429.50 428.80 429.50 39.1K
11:18 430.10 430.20 429.30 429.48 3.4K
11:19 430.00 430.30 429.55 429.70 7.0K
11:20 430.30 430.30 429.52 429.60 49.1K
11:21 429.70 430.07 429.70 429.80 14.3K
11:22 429.90 431.00 429.90 431.00 68.8K
11:23 430.70 430.70 430.56 430.56 2.7K
11:24 430.70 430.70 430.00 430.40 19.0K
11:25 429.40 429.50 428.60 429.10 22.8K
11:26 429.00 429.69 429.00 429.09 6.2K
11:27 429.10 430.60 428.90 430.60 49.9K
11:28 430.40 430.60 430.20 430.40 10.7K
11:29 429.80 431.30 429.80 431.30 26.6K
11:30 431.50 431.50 429.30 429.30 16.2K
11:31 429.60 429.70 429.30 429.60 4.1K
11:32 429.51 429.57 427.90 428.05 24.8K
11:33 428.03 428.03 428.00 428.00 1.2K
11:34 428.40 429.40 428.40 429.30 18.9K
11:35 429.90 430.20 428.00 428.30 30.1K
11:36 428.60 429.60 428.60 429.60 21.2K
11:37 429.60 430.20 429.10 430.20 29.5K
11:38 430.20 430.50 429.90 429.95 14.1K
11:39 430.80 430.80 429.50 430.02 171.8K
11:40 430.20 430.20 429.30 429.70 32.7K
11:41 429.50 429.50 429.10 429.10 10.3K
11:42 428.90 428.90 426.90 427.20 34.9K
11:43 427.20 427.60 427.10 427.36 22.7K
11:44 427.40 427.60 427.40 427.50 4.7K
11:45 427.40 428.30 427.40 428.10 11.3K
11:46 428.00 428.00 427.50 427.56 6.5K
11:47 427.80 427.80 426.26 426.99 42.8K
11:48 426.99 428.40 426.99 428.40 12.9K
11:49 428.25 429.70 428.25 429.70 26.5K
11:50 428.57 432.01 428.57 432.01 23.9K
11:51 432.40 432.50 431.90 431.90 20.5K
11:52 431.50 432.80 430.90 432.80 52.3K
11:53 433.00 435.90 432.96 434.70 33.7K
11:54 435.10 436.39 435.10 436.39 27.2K
11:55 435.96 437.10 435.80 437.10 21.5K
11:56 436.86 437.40 436.80 437.40 12.3K
11:57 437.70 440.30 437.50 439.80 87.1K
11:58 439.80 440.50 439.70 440.20 37.1K
11:59 440.00 441.10 439.50 441.10 13.9K
12:00 441.10 441.10 439.50 440.40 15.3K
12:01 441.00 441.20 440.70 440.80 18.6K
12:02 440.80 440.80 440.20 440.60 16.7K
12:03 440.86 442.00 440.86 441.84 11.3K
12:04 440.90 441.50 440.10 440.10 20.0K
12:05 439.90 442.80 439.90 442.67 66.8K
12:06 442.90 443.40 441.10 443.40 81.1K
12:07 442.70 444.20 442.70 443.50 24.9K
12:08 443.82 443.82 442.90 443.34 25.1K
12:09 443.50 444.40 442.46 444.40 262.7K
12:10 443.90 444.20 443.60 444.00 40.9K
12:11 443.97 445.10 443.97 444.40 26.7K
12:12 444.00 444.20 443.96 444.10 9.0K
12:13 444.20 445.26 444.20 445.20 17.2K
12:14 444.91 446.65 444.91 446.51 28.4K
12:15 446.50 446.90 446.31 446.40 8.6K
12:16 446.20 447.17 446.20 446.73 13.1K
12:17 447.00 447.50 446.20 447.50 21.4K
12:18 448.20 449.40 448.20 449.40 16.0K
12:19 449.60 449.70 447.07 447.20 40.7K
12:20 446.30 448.97 446.30 448.80 33.0K
12:21 448.80 450.50 448.80 450.00 60.6K
12:22 449.90 450.50 448.30 448.80 26.2K
12:23 448.64 450.00 448.56 449.90 23.4K
12:24 450.20 450.20 449.00 449.76 407.3K
12:25 450.00 450.90 450.00 450.00 13.2K
12:26 449.80 450.10 449.80 450.10 26.8K
12:27 449.70 450.00 448.90 448.91 39.2K
12:28 448.70 448.70 446.80 446.80 18.1K
12:29 446.30 446.50 445.00 446.03 81.6K
12:30 446.03 446.30 445.80 446.10 9.1K
12:31 446.30 446.40 445.74 446.40 58.0K
12:32 446.00 448.20 446.00 447.49 6.1K
12:33 448.20 448.50 447.20 447.20 13.1K
12:34 446.60 446.60 443.70 443.70 86.2K
12:35 443.70 444.50 443.60 443.85 20.3K
12:36 443.60 443.60 443.60 443.60 5.6K
12:37 443.66 443.90 442.10 442.10 7.0K
12:38 442.60 442.60 442.60 442.60 0.1K
12:39 441.60 443.20 441.60 442.84 11.1K
12:40 442.88 442.92 442.30 442.80 11.6K
12:41 442.40 442.40 441.50 441.53 4.2K
12:42 442.10 442.10 441.90 441.90 13.9K
12:43 442.39 442.40 441.80 441.80 4.6K
12:44 441.97 442.50 441.97 442.50 9.2K
12:45 442.40 442.70 442.30 442.30 2.8K
12:46 442.30 442.70 441.80 442.70 34.7K
12:47 442.20 442.50 442.20 442.50 2.7K
12:48 442.50 442.50 442.30 442.30 1.3K
12:49 443.60 444.30 443.40 444.30 15.2K
12:50 444.12 444.60 443.60 443.70 21.8K
12:51 443.80 443.90 443.40 443.70 5.9K
12:52 442.40 442.40 441.30 441.30 30.9K
12:53 441.50 441.50 440.30 440.60 20.6K
12:54 441.00 441.70 441.00 441.70 17.3K
12:55 442.40 443.40 442.40 443.40 5.5K
12:56 444.10 446.17 444.10 445.40 24.8K
12:57 445.40 445.40 445.01 445.01 7.2K
12:58 444.62 445.70 444.60 445.70 39.2K
12:59 445.80 446.50 445.30 445.60 16.2K
13:00 445.50 445.70 445.37 445.39 11.6K
13:01 445.42 445.60 444.90 445.10 8.4K
13:02 444.40 444.80 443.30 444.30 21.3K
13:03 444.90 444.90 443.80 443.90 11.7K
13:04 443.70 444.50 443.70 444.50 14.7K
13:05 444.30 444.40 444.00 444.26 6.5K
13:06 443.20 443.60 443.00 443.56 11.3K
13:07 443.80 444.00 443.80 444.00 7.6K
13:09 444.00 444.40 444.00 444.10 4.6K
13:10 444.10 444.50 444.10 444.50 0.1K
13:11 444.30 445.20 444.20 445.10 11.6K
13:12 445.10 445.10 441.20 441.56 63.3K
13:13 441.80 442.40 441.40 442.40 41.9K
13:14 442.70 442.70 441.40 442.06 4.4K
13:15 442.60 442.72 442.60 442.72 4.6K
13:16 441.90 441.90 441.50 441.50 7.9K
13:17 441.90 442.62 441.90 442.62 12.6K
13:18 442.25 442.80 442.25 442.80 5.1K
13:19 442.50 442.80 441.50 441.50 5.2K
13:20 441.39 441.80 441.39 441.50 4.8K
13:21 441.50 441.80 441.50 441.59 3.9K
13:22 441.30 442.20 441.30 441.92 26.1K
13:23 442.06 443.70 441.90 443.10 18.5K
13:24 443.40 443.80 443.40 443.76 10.3K
13:25 443.50 444.46 443.50 444.45 6.9K
13:26 444.43 444.43 443.70 443.99 6.0K
13:27 443.90 444.30 443.90 444.30 1.6K
13:28 444.69 445.00 444.60 444.78 9.2K
13:29 444.80 444.80 444.20 444.20 3.5K
13:30 444.20 444.20 443.80 443.80 99.1K
13:31 443.80 443.80 442.80 442.80 5.7K
13:32 443.20 443.90 443.19 443.40 11.7K
13:33 443.32 444.00 443.20 443.90 6.5K
13:34 444.00 444.30 444.00 444.26 3.5K
13:35 443.80 445.00 443.80 445.00 18.1K
13:36 445.10 445.10 444.34 444.34 2.1K
13:37 443.90 444.70 443.90 444.50 4.6K
13:38 444.60 445.90 444.59 445.90 13.0K
13:39 446.40 446.40 445.00 445.50 7.9K
13:40 445.70 445.70 445.30 445.60 3.4K
13:41 445.40 447.10 445.40 446.60 22.4K
13:42 446.00 447.20 446.00 446.42 17.7K
13:43 446.20 446.80 446.20 446.50 9.3K
13:44 446.30 446.30 445.50 445.60 1.1K
13:45 445.50 445.60 445.30 445.54 9.0K
13:46 445.50 445.70 445.20 445.20 3.7K
13:47 445.50 445.70 445.40 445.51 5.1K
13:48 445.00 445.00 444.30 444.30 7.1K
13:49 444.30 445.20 444.30 445.20 4.5K
13:50 445.30 445.30 444.90 444.90 6.3K
13:51 445.30 445.40 445.30 445.30 4.1K
13:52 445.10 446.60 445.10 446.60 13.1K
13:53 446.70 446.70 445.90 446.40 7.4K
13:54 446.51 446.78 446.30 446.69 2.5K
13:55 446.10 446.10 445.96 446.10 0.4K
13:56 445.90 446.30 445.90 446.02 4.6K
13:57 446.00 446.70 446.00 446.50 4.2K
13:58 446.80 446.80 445.10 445.10 10.4K
13:59 445.40 445.70 445.10 445.10 11.2K
14:00 445.50 446.60 445.50 446.60 9.8K
14:01 446.70 446.70 446.20 446.20 21.0K
14:02 446.70 446.70 446.70 446.70 0.6K
14:03 446.67 446.67 446.20 446.20 17.9K
14:04 444.00 444.90 444.00 444.50 32.7K
14:05 444.90 445.00 444.20 445.00 10.6K
14:06 444.60 444.80 444.20 444.80 14.7K
14:07 444.62 444.68 444.61 444.68 3.1K
14:08 445.40 445.96 445.40 445.90 3.8K
14:09 446.10 446.30 445.60 445.60 6.9K
14:10 445.80 445.80 445.35 445.80 8.4K
14:11 445.61 445.80 445.61 445.80 1.2K
14:12 445.50 446.00 444.20 444.20 121.9K
14:13 444.50 445.00 444.50 445.00 5.8K
14:14 445.00 445.00 444.50 444.50 4.5K
14:15 444.20 444.21 444.20 444.21 3.7K
14:16 443.83 444.70 443.83 444.70 7.1K
14:17 444.84 445.00 444.70 444.90 8.0K
14:18 444.00 444.00 441.90 441.90 32.7K
14:19 442.40 442.40 441.20 441.20 9.8K
14:20 441.40 442.10 441.10 442.10 27.0K
14:21 441.20 441.20 441.20 441.20 13.8K
14:22 440.90 440.90 439.53 439.53 50.4K
14:23 439.80 439.80 438.90 439.69 2.5K
14:24 439.30 441.50 439.30 441.50 16.0K
14:25 441.40 442.30 439.70 439.70 26.8K
14:26 439.60 440.80 439.60 440.80 5.1K
14:27 440.54 440.70 440.54 440.70 13.9K
14:28 440.79 440.79 439.70 439.70 21.6K
14:29 439.60 439.75 439.20 439.20 11.4K
14:30 439.70 440.00 438.70 438.70 56.4K
14:31 438.90 439.20 437.80 438.70 28.3K
14:32 438.10 439.89 437.70 439.89 14.9K
14:33 440.20 441.50 440.20 440.80 23.7K
14:34 442.00 442.00 441.19 441.26 18.7K
14:35 441.70 442.00 438.50 438.50 59.6K
14:36 438.90 443.80 438.60 442.70 61.0K
14:37 442.90 444.10 442.00 444.10 35.6K
14:38 444.60 444.90 444.30 444.90 23.2K
14:39 444.30 446.20 444.30 446.20 57.2K
14:40 446.20 446.20 443.00 443.10 27.0K
14:41 443.40 443.60 442.70 443.40 6.9K
14:42 443.40 443.70 442.10 442.80 38.9K
14:43 442.90 443.10 441.20 441.20 25.2K
14:44 441.90 442.90 441.90 442.50 22.8K
14:45 441.80 443.00 441.80 442.90 7.0K
14:46 442.10 442.80 441.90 442.60 21.2K
14:47 442.40 442.90 442.30 442.40 4.1K
14:48 442.50 443.50 442.50 443.40 41.2K
14:49 443.60 444.00 442.80 442.90 5.9K
14:50 442.50 443.80 442.50 443.30 12.2K
14:51 443.61 443.90 443.20 443.20 21.6K
14:52 443.00 443.50 442.49 442.49 14.3K
14:53 442.80 442.80 441.90 441.90 10.6K
14:54 442.60 443.00 441.20 441.20 27.8K
14:55 441.25 441.25 440.81 441.10 1.4K
14:56 441.00 441.00 439.90 440.90 40.4K
14:57 440.60 441.90 440.20 441.90 18.3K
14:58 442.70 444.70 442.70 443.10 65.9K
14:59 442.80 443.50 442.70 442.70 12.0K
15:00 442.00 442.20 441.79 442.20 19.3K
15:01 442.20 442.30 440.30 440.60 22.1K
15:02 440.70 440.70 440.00 440.50 36.4K
15:03 440.60 442.20 440.60 442.20 28.7K
15:04 441.10 442.00 441.10 442.00 77.6K
15:05 442.10 443.40 442.10 443.40 11.5K
15:06 443.30 443.80 442.20 442.20 21.3K
15:07 442.00 442.20 441.80 442.20 36.2K
15:08 442.20 442.60 441.50 442.40 31.7K
15:09 442.18 442.40 442.18 442.40 15.7K
15:10 442.20 442.20 440.90 440.90 50.2K
15:11 440.40 440.60 440.00 440.10 44.6K
15:12 439.90 442.50 439.60 440.70 61.9K
15:13 440.70 440.80 440.41 440.41 16.4K
15:14 440.20 440.20 439.40 439.40 37.8K
15:15 439.30 439.36 438.00 438.30 77.8K
15:16 438.30 438.70 438.05 438.70 21.3K
15:17 438.90 440.21 438.90 439.20 23.1K
15:18 439.53 439.53 438.36 438.80 24.6K
15:19 438.90 439.90 438.90 439.61 12.3K
15:20 439.20 439.80 439.20 439.76 5.9K
15:21 439.90 440.40 439.70 440.00 9.3K
15:22 439.60 439.70 439.30 439.70 3.4K
15:23 439.70 439.80 439.50 439.70 2.9K
15:24 440.00 440.40 439.76 440.30 20.4K
15:25 440.30 442.30 440.30 441.80 21.3K
15:26 441.10 441.30 440.10 440.10 32.1K
15:27 440.40 440.40 439.80 440.24 3.9K
15:28 440.30 440.60 440.20 440.46 14.5K
15:29 440.80 441.70 440.80 441.10 64.7K
15:30 441.40 441.40 439.80 439.90 37.0K
15:31 440.20 440.61 440.20 440.20 16.0K
15:32 440.20 440.38 440.20 440.38 10.9K
15:33 440.60 440.60 440.60 440.60 0.4K
15:34 440.30 440.60 439.70 439.70 5.3K
15:35 439.20 439.20 438.10 438.70 37.8K
15:36 438.70 438.80 438.54 438.80 16.0K
15:37 439.20 439.70 439.00 439.70 5.8K
15:38 439.30 440.00 439.20 439.50 8.1K
15:39 439.40 439.60 438.90 439.00 25.8K
15:40 438.60 439.10 437.40 437.40 17.9K
15:41 437.40 438.20 437.30 437.30 11.6K
15:42 437.80 438.80 437.70 438.80 28.8K
15:43 438.90 439.50 437.90 437.90 32.3K
15:44 438.40 438.40 437.70 437.90 4.1K
15:45 437.70 437.90 436.70 436.70 12.8K
15:46 436.20 436.60 436.10 436.20 15.1K
15:47 436.30 436.30 434.60 434.60 23.1K
15:48 434.78 434.78 433.80 434.50 42.2K
15:49 434.50 434.80 434.20 434.20 18.0K
15:50 434.00 434.00 433.50 433.50 19.6K
15:51 433.60 433.60 432.76 433.20 19.6K
15:52 432.60 432.80 432.40 432.80 13.0K
15:53 432.96 433.20 432.10 433.20 25.0K
15:54 433.18 434.00 433.18 433.40 33.1K
15:55 433.56 433.56 432.81 433.26 13.0K
15:56 433.10 433.50 433.00 433.06 6.1K
15:57 433.30 433.30 431.90 432.50 38.2K
15:58 432.10 432.80 432.10 432.80 24.6K
15:59 433.00 433.00 432.00 432.40 46.7K
16:00 432.20 432.20 431.50 431.50 22.8K
16:01 432.20 433.90 432.20 433.66 53.4K
16:02 433.26 433.50 433.20 433.40 7.2K
16:03 433.30 433.36 433.26 433.36 6.7K
16:04 433.36 434.79 433.20 433.20 44.0K
16:05 433.10 433.40 433.10 433.26 3.5K
16:06 433.40 433.60 433.18 433.50 21.0K
16:07 433.60 434.46 433.46 434.40 17.3K
16:08 434.40 435.40 434.10 435.00 36.2K
16:09 435.00 435.70 435.00 435.70 14.3K
16:10 435.40 436.00 435.30 436.00 16.8K
16:11 436.00 436.00 432.60 432.60 20.8K
16:12 432.60 434.30 432.60 434.04 56.2K
16:13 434.10 434.10 433.00 433.06 22.9K
16:14 433.16 434.60 433.16 434.40 37.9K
16:15 434.30 434.70 433.80 433.80 8.8K
16:16 434.10 434.20 433.80 434.20 21.6K
16:17 434.40 434.40 434.00 434.00 14.0K
16:18 434.20 434.20 433.50 433.50 23.8K
16:19 433.60 433.70 433.40 433.60 7.9K
16:20 433.56 433.60 431.30 431.30 50.5K
16:21 431.20 431.50 431.16 431.45 20.5K
16:22 431.51 431.90 431.20 431.40 42.3K
16:23 431.00 433.82 430.20 430.20 29.2K
16:24 430.30 430.50 429.76 429.90 38.3K
16:25 429.60 430.08 429.20 429.90 52.1K
16:26 429.70 429.70 429.30 429.30 44.1K
16:27 428.96 430.07 428.96 430.00 32.7K
16:28 430.10 430.90 429.80 430.50 31.2K
16:29 430.20 430.58 429.56 430.58 60.4K
16:35 428.60 428.60 428.60 428.60 3,372.1K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음