CSI 1000 (CSI1000I)

CSI1000I
🏛️ 중국 →
7,574.96
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:28 7,212.97 7,212.97 7,212.97 7,212.97 257,490.4K
09:29 7,212.97 7,212.97 7,212.97 7,212.97 0.0K
09:30 7,212.97 7,212.97 7,189.48 7,189.48 917,801.7K
09:31 7,188.31 7,189.58 7,180.21 7,188.76 704,031.5K
09:32 7,188.93 7,190.19 7,181.92 7,184.04 534,219.4K
09:33 7,183.26 7,202.82 7,182.09 7,201.66 518,363.7K
09:34 7,202.19 7,207.22 7,197.65 7,197.65 474,484.2K
09:35 7,196.49 7,197.45 7,185.46 7,197.45 438,003.0K
09:36 7,196.85 7,209.16 7,196.85 7,207.35 366,953.6K
09:37 7,208.10 7,218.64 7,207.17 7,218.64 344,910.1K
09:38 7,218.83 7,224.84 7,218.37 7,219.06 350,191.4K
09:39 7,217.71 7,228.06 7,217.71 7,226.60 355,686.0K
09:40 7,226.37 7,227.73 7,220.77 7,227.73 343,829.5K
09:41 7,227.34 7,234.53 7,227.34 7,234.53 287,711.5K
09:42 7,235.38 7,237.46 7,233.40 7,233.97 282,257.2K
09:43 7,233.80 7,236.81 7,231.84 7,235.16 270,596.6K
09:44 7,235.35 7,235.35 7,223.77 7,223.77 283,772.1K
09:45 7,224.75 7,226.18 7,222.76 7,225.36 235,076.5K
09:46 7,224.96 7,233.70 7,222.76 7,233.70 244,130.8K
09:47 7,234.30 7,241.19 7,234.30 7,241.19 233,540.0K
09:48 7,241.35 7,245.36 7,239.84 7,243.59 238,567.0K
09:49 7,243.73 7,244.05 7,239.23 7,242.31 205,372.3K
09:50 7,242.36 7,245.27 7,240.29 7,245.27 204,616.3K
09:51 7,245.29 7,245.29 7,236.93 7,239.40 218,567.5K
09:52 7,239.40 7,241.54 7,237.67 7,241.47 196,766.9K
09:53 7,241.98 7,244.33 7,240.39 7,243.41 222,584.5K
09:54 7,243.21 7,243.26 7,239.88 7,240.71 210,047.9K
09:55 7,241.02 7,241.02 7,230.04 7,230.14 253,452.8K
09:56 7,229.78 7,232.83 7,229.63 7,231.35 194,254.5K
09:57 7,230.92 7,230.92 7,225.91 7,230.05 205,357.1K
09:58 7,229.96 7,240.39 7,229.96 7,239.85 194,226.0K
09:59 7,239.45 7,239.45 7,236.16 7,236.78 174,209.0K
10:00 7,236.51 7,237.74 7,235.44 7,235.82 188,738.7K
10:01 7,234.41 7,234.41 7,229.07 7,229.07 184,785.8K
10:02 7,229.21 7,230.88 7,224.10 7,227.43 209,881.5K
10:03 7,227.53 7,238.63 7,227.53 7,232.66 183,533.6K
10:04 7,231.84 7,232.32 7,224.19 7,224.19 195,740.4K
10:05 7,223.54 7,226.10 7,221.70 7,221.70 164,430.3K
10:06 7,221.46 7,221.46 7,211.94 7,213.14 217,919.8K
10:07 7,213.10 7,214.75 7,212.41 7,214.53 174,741.8K
10:08 7,214.69 7,219.87 7,214.54 7,219.85 146,731.9K
10:09 7,219.74 7,219.82 7,216.89 7,219.10 141,160.6K
10:10 7,219.84 7,222.08 7,219.42 7,219.42 153,380.7K
10:11 7,219.75 7,219.75 7,217.02 7,217.15 137,817.4K
10:12 7,217.27 7,221.10 7,217.27 7,219.06 144,061.8K
10:13 7,219.35 7,220.61 7,217.30 7,220.18 137,248.3K
10:14 7,220.36 7,221.33 7,218.04 7,220.00 145,542.3K
10:15 7,219.99 7,220.27 7,217.44 7,218.05 158,611.9K
10:16 7,218.28 7,218.74 7,215.12 7,217.85 178,578.8K
10:17 7,218.43 7,223.85 7,218.43 7,223.85 143,527.2K
10:18 7,224.13 7,227.00 7,224.13 7,227.00 140,112.0K
10:19 7,226.74 7,228.00 7,224.73 7,227.03 144,473.5K
10:20 7,224.88 7,225.88 7,223.64 7,224.37 149,579.2K
10:21 7,224.79 7,224.79 7,220.65 7,224.42 149,926.5K
10:22 7,224.74 7,226.54 7,222.02 7,223.16 142,381.2K
10:23 7,221.45 7,222.78 7,220.11 7,220.82 136,665.7K
10:24 7,220.96 7,224.06 7,220.96 7,223.16 135,833.2K
10:25 7,222.88 7,223.32 7,220.03 7,221.17 123,975.9K
10:26 7,221.32 7,228.87 7,221.28 7,228.87 128,332.5K
10:27 7,229.61 7,232.88 7,229.61 7,231.34 126,027.8K
10:28 7,231.88 7,233.09 7,231.88 7,232.65 107,024.7K
10:29 7,232.78 7,234.38 7,232.78 7,234.38 112,664.0K
10:30 7,234.44 7,237.62 7,234.44 7,237.62 122,110.3K
10:31 7,237.93 7,239.83 7,236.16 7,239.83 119,567.4K
10:32 7,240.04 7,242.78 7,238.11 7,242.41 124,675.5K
10:33 7,241.97 7,247.17 7,241.71 7,247.17 121,874.9K
10:34 7,247.16 7,248.35 7,246.74 7,247.45 124,508.3K
10:35 7,247.73 7,249.07 7,247.73 7,247.86 111,433.4K
10:36 7,248.04 7,251.18 7,247.80 7,251.18 111,242.4K
10:37 7,251.27 7,254.60 7,251.27 7,252.70 122,872.8K
10:38 7,252.83 7,253.99 7,252.67 7,252.96 103,284.7K
10:39 7,252.42 7,252.42 7,246.11 7,248.35 126,538.0K
10:40 7,248.12 7,248.12 7,243.76 7,245.48 104,634.6K
10:41 7,245.62 7,246.14 7,245.12 7,245.12 98,481.7K
10:42 7,244.91 7,245.42 7,243.48 7,244.90 90,113.8K
10:43 7,244.71 7,244.71 7,243.03 7,244.11 95,867.8K
10:44 7,244.12 7,246.29 7,243.86 7,245.32 82,281.5K
10:45 7,245.13 7,247.01 7,244.66 7,246.19 79,936.6K
10:46 7,246.32 7,248.91 7,245.81 7,248.72 98,695.3K
10:47 7,248.73 7,248.73 7,246.40 7,247.09 90,384.9K
10:48 7,247.15 7,251.28 7,247.15 7,250.63 84,997.5K
10:49 7,250.31 7,251.53 7,248.43 7,251.50 91,877.7K
10:50 7,251.45 7,251.56 7,248.64 7,248.91 86,040.9K
10:51 7,248.80 7,248.80 7,247.33 7,247.37 81,736.8K
10:52 7,247.42 7,248.26 7,245.03 7,245.03 93,629.9K
10:53 7,244.95 7,244.95 7,238.63 7,238.63 117,212.9K
10:54 7,238.51 7,238.51 7,236.35 7,236.72 92,956.4K
10:55 7,236.69 7,237.44 7,236.45 7,236.57 86,090.3K
10:56 7,236.56 7,236.56 7,229.62 7,229.62 97,504.7K
10:57 7,228.72 7,229.34 7,227.46 7,228.66 111,553.6K
10:58 7,228.64 7,228.92 7,227.67 7,227.67 81,810.0K
10:59 7,227.60 7,227.60 7,222.44 7,222.44 102,434.7K
11:00 7,222.20 7,222.20 7,219.78 7,220.94 110,730.5K
11:01 7,220.74 7,220.74 7,215.82 7,215.82 121,071.5K
11:02 7,215.49 7,215.99 7,211.64 7,211.64 103,538.1K
11:03 7,211.78 7,212.12 7,210.20 7,212.12 116,045.0K
11:04 7,212.24 7,217.62 7,212.24 7,217.62 89,313.3K
11:05 7,217.68 7,220.61 7,217.68 7,219.53 89,069.3K
11:06 7,218.31 7,220.36 7,218.14 7,220.36 77,906.4K
11:07 7,220.15 7,220.15 7,215.15 7,215.95 77,551.5K
11:08 7,215.86 7,215.86 7,213.53 7,214.20 77,009.7K
11:09 7,213.99 7,215.72 7,213.51 7,215.59 75,880.9K
11:10 7,215.44 7,216.73 7,214.95 7,215.09 75,585.0K
11:11 7,214.94 7,215.04 7,212.66 7,212.66 92,768.2K
11:12 7,212.67 7,212.67 7,210.62 7,210.82 73,253.4K
11:13 7,210.74 7,211.73 7,210.30 7,211.73 75,472.0K
11:14 7,211.69 7,212.82 7,211.24 7,212.66 84,081.4K
11:15 7,212.52 7,212.52 7,207.06 7,207.06 96,904.1K
11:16 7,206.46 7,206.46 7,195.58 7,195.66 213,055.2K
11:17 7,195.56 7,197.11 7,194.83 7,195.00 134,076.2K
11:18 7,194.93 7,194.93 7,192.56 7,192.56 108,179.2K
11:19 7,192.42 7,197.12 7,192.32 7,196.98 103,581.1K
11:20 7,197.00 7,198.60 7,196.07 7,198.37 82,759.2K
11:21 7,198.57 7,199.88 7,198.57 7,199.02 74,103.2K
11:22 7,198.83 7,199.44 7,197.99 7,197.99 69,261.4K
11:23 7,197.85 7,197.85 7,193.00 7,193.00 89,099.8K
11:24 7,193.05 7,193.05 7,182.49 7,182.49 163,056.2K
11:25 7,182.68 7,182.74 7,168.89 7,169.18 284,084.9K
11:26 7,168.44 7,168.72 7,166.99 7,168.57 169,429.7K
11:27 7,169.08 7,177.94 7,169.08 7,177.94 123,946.7K
11:28 7,178.17 7,186.10 7,176.93 7,186.10 90,527.0K
11:29 7,186.55 7,193.45 7,186.55 7,193.45 89,624.4K
11:30 7,193.52 7,193.89 7,193.52 7,193.89 3,611.8K
11:31 7,193.89 7,193.89 7,193.89 7,193.89 0.0K
11:32 7,193.89 7,193.89 7,193.89 7,193.89 0.0K
11:33 7,193.89 7,193.89 7,193.89 7,193.89 0.0K
11:34 7,193.89 7,193.89 7,193.89 7,193.89 0.0K
11:35 7,193.89 7,193.89 7,193.89 7,193.89 0.0K
11:36 7,193.89 7,193.89 7,193.89 7,193.89 0.0K
11:37 7,193.89 7,193.89 7,193.89 7,193.89 0.0K
11:38 7,193.89 7,193.89 7,193.89 7,193.89 0.0K
11:39 7,193.89 7,193.89 7,193.89 7,193.89 0.0K
11:40 7,193.89 7,193.89 7,193.89 7,193.89 0.0K
11:41 7,193.89 7,193.89 7,193.89 7,193.89 0.0K
11:42 7,193.89 7,193.89 7,193.89 7,193.89 0.0K
11:43 7,193.89 7,193.89 7,193.89 7,193.89 0.0K
11:44 7,193.89 7,193.89 7,193.89 7,193.89 0.0K
11:45 7,193.89 7,193.89 7,193.89 7,193.89 0.0K
11:46 7,193.89 7,193.89 7,193.89 7,193.89 0.0K
11:47 7,193.89 7,193.89 7,193.89 7,193.89 0.0K
11:48 7,193.89 7,193.89 7,193.89 7,193.89 0.0K
11:49 7,193.89 7,193.89 7,193.89 7,193.89 0.0K
11:50 7,193.89 7,193.89 7,193.89 7,193.89 0.0K
11:51 7,193.89 7,193.89 7,193.89 7,193.89 0.0K
11:52 7,193.89 7,193.89 7,193.89 7,193.89 0.0K
11:53 7,193.89 7,193.89 7,193.89 7,193.89 0.0K
11:54 7,193.89 7,193.89 7,193.89 7,193.89 0.0K
11:55 7,193.89 7,193.89 7,193.89 7,193.89 0.0K
11:56 7,193.89 7,193.89 7,193.89 7,193.89 0.0K
11:57 7,193.89 7,193.89 7,193.89 7,193.89 0.0K
11:58 7,193.89 7,193.89 7,193.89 7,193.89 0.0K
11:59 7,193.89 7,193.89 7,193.89 7,193.89 0.0K
12:00 7,193.89 7,193.89 7,193.89 7,193.89 0.0K
12:01 7,193.89 7,193.89 7,193.89 7,193.89 0.0K
12:02 7,193.89 7,193.89 7,193.89 7,193.89 0.0K
12:03 7,193.89 7,193.89 7,193.89 7,193.89 0.0K
12:04 7,193.89 7,193.89 7,193.89 7,193.89 0.0K
12:05 7,193.89 7,193.89 7,193.89 7,193.89 0.0K
12:06 7,193.89 7,193.89 7,193.89 7,193.89 0.0K
12:07 7,193.89 7,193.89 7,193.89 7,193.89 0.0K
12:08 7,193.89 7,193.89 7,193.89 7,193.89 0.0K
12:09 7,193.89 7,193.89 7,193.89 7,193.89 0.0K
12:10 7,193.89 7,193.89 7,193.89 7,193.89 0.0K
12:11 7,193.89 7,193.89 7,193.89 7,193.89 0.0K
12:12 7,193.89 7,193.89 7,193.89 7,193.89 0.0K
12:13 7,193.89 7,193.89 7,193.89 7,193.89 0.0K
12:14 7,193.89 7,193.89 7,193.89 7,193.89 0.0K
12:15 7,193.89 7,193.89 7,193.89 7,193.89 0.0K
12:16 7,193.89 7,193.89 7,193.89 7,193.89 0.0K
12:17 7,193.89 7,193.89 7,193.89 7,193.89 0.0K
12:18 7,193.89 7,193.89 7,193.89 7,193.89 0.0K
12:19 7,193.89 7,193.89 7,193.89 7,193.89 0.0K
12:20 7,193.89 7,193.89 7,193.89 7,193.89 0.0K
12:21 7,193.89 7,193.89 7,193.89 7,193.89 0.0K
12:22 7,193.89 7,193.89 7,193.89 7,193.89 0.0K
12:23 7,193.89 7,193.89 7,193.89 7,193.89 0.0K
12:24 7,193.89 7,193.89 7,193.89 7,193.89 0.0K
12:25 7,193.89 7,193.89 7,193.89 7,193.89 0.0K
12:26 7,193.89 7,193.89 7,193.89 7,193.89 0.0K
12:27 7,193.89 7,193.89 7,193.89 7,193.89 0.0K
12:28 7,193.89 7,193.89 7,193.89 7,193.89 0.0K
12:29 7,193.89 7,193.89 7,193.89 7,193.89 0.0K
12:30 7,193.89 7,193.89 7,193.89 7,193.89 0.0K
12:31 7,193.89 7,193.89 7,193.89 7,193.89 0.0K
12:32 7,193.89 7,193.89 7,193.89 7,193.89 0.0K
12:33 7,193.89 7,193.89 7,193.89 7,193.89 0.0K
12:34 7,193.89 7,193.89 7,193.89 7,193.89 0.0K
12:35 7,193.89 7,193.89 7,193.89 7,193.89 0.0K
12:36 7,193.89 7,193.89 7,193.89 7,193.89 0.0K
12:37 7,193.89 7,193.89 7,193.89 7,193.89 0.0K
12:38 7,193.89 7,193.89 7,193.89 7,193.89 0.0K
12:39 7,193.89 7,193.89 7,193.89 7,193.89 0.0K
12:40 7,193.89 7,193.89 7,193.89 7,193.89 0.0K
12:41 7,193.89 7,193.89 7,193.89 7,193.89 0.0K
12:42 7,193.89 7,193.89 7,193.89 7,193.89 0.0K
12:43 7,193.89 7,193.89 7,193.89 7,193.89 0.0K
12:44 7,193.89 7,193.89 7,193.89 7,193.89 0.0K
12:45 7,193.89 7,193.89 7,193.89 7,193.89 0.0K
12:46 7,193.89 7,193.89 7,193.89 7,193.89 0.0K
12:47 7,193.89 7,193.89 7,193.89 7,193.89 0.0K
12:48 7,193.89 7,193.89 7,193.89 7,193.89 0.0K
12:49 7,193.89 7,193.89 7,193.89 7,193.89 0.0K
12:50 7,193.89 7,193.89 7,193.89 7,193.89 0.0K
12:51 7,193.89 7,193.89 7,193.89 7,193.89 0.0K
12:52 7,193.89 7,193.89 7,193.89 7,193.89 0.0K
12:53 7,193.89 7,193.89 7,193.89 7,193.89 0.0K
12:54 7,193.89 7,193.89 7,193.89 7,193.89 0.0K
12:55 7,193.89 7,193.89 7,193.89 7,193.89 0.0K
12:56 7,193.89 7,193.89 7,193.89 7,193.89 0.0K
12:57 7,193.89 7,193.89 7,193.89 7,193.89 0.0K
12:58 7,193.89 7,193.89 7,193.89 7,193.89 0.0K
12:59 7,193.89 7,193.89 7,193.89 7,193.89 0.0K
13:00 7,193.89 7,201.02 7,193.89 7,199.85 214,306.3K
13:01 7,200.05 7,203.98 7,199.55 7,203.98 90,502.4K
13:02 7,203.22 7,203.22 7,197.02 7,198.86 76,710.2K
13:03 7,198.77 7,201.01 7,197.49 7,198.51 69,974.4K
13:04 7,198.70 7,198.70 7,194.35 7,194.35 81,383.2K
13:05 7,194.22 7,195.83 7,192.25 7,192.25 73,884.8K
13:06 7,191.48 7,191.48 7,189.50 7,189.65 79,570.8K
13:07 7,189.75 7,189.84 7,185.69 7,185.69 84,274.5K
13:08 7,185.90 7,186.17 7,181.76 7,184.44 89,907.7K
13:09 7,182.98 7,184.31 7,181.57 7,184.31 75,774.6K
13:10 7,184.47 7,192.39 7,184.34 7,192.31 82,142.3K
13:11 7,192.44 7,198.47 7,192.44 7,198.47 83,756.0K
13:12 7,198.84 7,199.76 7,196.20 7,199.76 82,653.3K
13:13 7,198.80 7,198.88 7,195.76 7,196.15 72,508.9K
13:14 7,196.05 7,196.51 7,192.88 7,193.46 77,143.7K
13:15 7,193.18 7,193.18 7,190.55 7,190.72 75,762.7K
13:16 7,190.37 7,192.14 7,189.84 7,190.83 66,603.6K
13:17 7,191.44 7,193.41 7,190.71 7,193.41 60,707.3K
13:18 7,193.81 7,199.12 7,193.81 7,198.98 69,520.9K
13:19 7,198.72 7,200.45 7,197.27 7,200.07 63,948.2K
13:20 7,200.43 7,200.90 7,199.89 7,199.89 66,883.4K
13:21 7,200.05 7,200.95 7,198.19 7,200.95 64,275.5K
13:22 7,201.24 7,205.42 7,201.24 7,205.23 63,651.8K
13:23 7,205.41 7,205.41 7,201.46 7,204.71 70,789.3K
13:24 7,204.82 7,205.69 7,204.00 7,204.42 55,183.2K
13:25 7,204.48 7,204.48 7,200.26 7,200.26 82,230.6K
13:26 7,200.19 7,200.19 7,198.31 7,198.56 64,882.7K
13:27 7,198.64 7,199.10 7,197.50 7,199.10 60,096.7K
13:28 7,199.42 7,203.33 7,199.41 7,203.33 64,747.9K
13:29 7,203.15 7,207.34 7,203.15 7,207.34 63,182.4K
13:30 7,207.52 7,207.73 7,206.68 7,207.59 62,816.4K
13:31 7,207.57 7,209.63 7,205.91 7,207.18 74,228.8K
13:32 7,207.32 7,207.82 7,203.91 7,206.51 67,173.9K
13:33 7,206.77 7,207.95 7,206.77 7,207.27 51,239.2K
13:34 7,207.21 7,211.80 7,206.96 7,211.80 54,854.8K
13:35 7,211.90 7,221.47 7,211.90 7,221.47 97,950.3K
13:36 7,221.63 7,224.17 7,220.93 7,223.14 81,658.2K
13:37 7,223.54 7,223.95 7,221.01 7,223.32 68,947.2K
13:38 7,222.97 7,222.97 7,221.00 7,222.48 66,924.1K
13:39 7,222.51 7,226.01 7,221.66 7,226.01 64,652.0K
13:40 7,225.94 7,227.21 7,225.19 7,227.02 70,473.9K
13:41 7,226.75 7,229.10 7,226.75 7,227.88 70,468.3K
13:42 7,228.25 7,229.75 7,226.07 7,226.07 81,391.1K
13:43 7,225.31 7,225.31 7,220.16 7,221.57 79,715.0K
13:44 7,221.26 7,221.26 7,216.91 7,216.91 59,432.4K
13:45 7,216.55 7,221.24 7,215.79 7,221.24 74,462.6K
13:46 7,221.17 7,221.38 7,220.51 7,220.78 54,594.3K
13:47 7,221.01 7,223.49 7,221.01 7,223.49 54,042.0K
13:48 7,223.38 7,233.12 7,223.38 7,232.58 103,831.8K
13:49 7,232.42 7,232.54 7,231.21 7,232.07 64,039.5K
13:50 7,231.67 7,231.67 7,229.87 7,230.15 64,390.5K
13:51 7,229.90 7,231.12 7,228.79 7,230.93 70,135.0K
13:52 7,230.76 7,231.10 7,229.94 7,229.94 62,527.1K
13:53 7,229.60 7,230.31 7,229.40 7,230.23 64,720.7K
13:54 7,229.96 7,232.06 7,229.85 7,231.47 67,180.8K
13:55 7,231.39 7,231.39 7,224.39 7,224.39 91,859.7K
13:56 7,224.47 7,227.49 7,224.17 7,227.49 63,342.6K
13:57 7,227.80 7,231.07 7,227.80 7,230.65 66,994.7K
13:58 7,230.61 7,231.84 7,230.48 7,231.84 54,824.1K
13:59 7,231.82 7,237.98 7,231.82 7,237.98 76,522.4K
14:00 7,238.03 7,245.95 7,238.03 7,245.95 121,729.7K
14:01 7,246.07 7,248.41 7,245.29 7,248.17 91,835.1K
14:02 7,248.26 7,248.45 7,246.33 7,248.12 77,593.1K
14:03 7,248.23 7,252.80 7,248.23 7,252.80 96,342.1K
14:04 7,252.72 7,259.19 7,252.72 7,259.19 114,929.5K
14:05 7,258.96 7,259.41 7,256.32 7,256.81 106,915.2K
14:06 7,256.63 7,258.75 7,254.90 7,258.67 84,257.9K
14:07 7,258.23 7,258.23 7,255.87 7,256.10 79,957.2K
14:08 7,255.83 7,259.10 7,255.67 7,259.10 77,234.7K
14:09 7,259.44 7,261.02 7,255.62 7,255.62 105,091.4K
14:10 7,255.59 7,258.72 7,255.59 7,257.54 74,979.6K
14:11 7,257.61 7,264.81 7,257.41 7,264.79 112,527.3K
14:12 7,264.45 7,266.64 7,263.99 7,265.93 84,515.1K
14:13 7,266.22 7,266.30 7,264.70 7,264.78 96,613.4K
14:14 7,265.19 7,266.40 7,263.99 7,266.40 91,404.1K
14:15 7,266.38 7,271.69 7,266.38 7,270.59 111,898.3K
14:16 7,271.66 7,281.03 7,271.66 7,279.34 219,135.0K
14:17 7,279.31 7,279.31 7,273.64 7,273.64 111,608.4K
14:18 7,273.60 7,275.60 7,273.60 7,275.60 95,742.6K
14:19 7,275.26 7,277.53 7,274.55 7,274.55 93,489.9K
14:20 7,274.47 7,275.76 7,274.13 7,275.52 103,974.0K
14:21 7,275.44 7,275.61 7,270.37 7,270.37 104,266.3K
14:22 7,269.73 7,269.73 7,265.55 7,268.43 111,642.3K
14:23 7,269.19 7,273.09 7,269.19 7,271.96 104,193.1K
14:24 7,271.97 7,274.87 7,271.92 7,274.21 81,332.2K
14:25 7,274.28 7,274.74 7,272.24 7,272.24 73,913.6K
14:26 7,271.98 7,271.98 7,269.29 7,269.29 80,141.2K
14:27 7,269.38 7,275.97 7,269.38 7,274.10 91,245.9K
14:28 7,274.43 7,278.88 7,274.43 7,278.88 91,626.6K
14:29 7,279.64 7,280.81 7,279.52 7,279.85 101,309.7K
14:30 7,279.87 7,286.36 7,279.87 7,286.36 131,044.1K
14:31 7,286.96 7,286.96 7,284.24 7,284.25 109,993.1K
14:32 7,284.62 7,284.62 7,282.04 7,282.04 91,766.9K
14:33 7,282.13 7,282.90 7,281.88 7,282.90 86,939.1K
14:34 7,282.78 7,282.78 7,281.13 7,281.13 89,854.4K
14:35 7,281.09 7,281.09 7,273.64 7,273.64 121,996.6K
14:36 7,273.76 7,274.05 7,271.58 7,271.96 84,115.6K
14:37 7,272.00 7,277.65 7,272.00 7,277.21 97,087.7K
14:38 7,277.19 7,278.06 7,277.19 7,277.82 80,731.8K
14:39 7,277.79 7,277.79 7,276.89 7,277.08 86,066.4K
14:40 7,277.23 7,277.23 7,275.35 7,275.35 98,851.5K
14:41 7,275.07 7,275.70 7,275.05 7,275.63 93,146.0K
14:42 7,276.06 7,276.35 7,275.26 7,275.26 104,303.7K
14:43 7,275.26 7,275.26 7,274.28 7,274.34 97,035.3K
14:44 7,274.36 7,280.27 7,274.16 7,280.19 134,010.3K
14:45 7,280.63 7,285.55 7,279.91 7,285.55 165,113.3K
14:46 7,284.99 7,287.68 7,284.35 7,287.68 151,090.9K
14:47 7,287.66 7,288.94 7,286.97 7,288.94 150,109.5K
14:48 7,289.53 7,298.36 7,289.14 7,298.36 256,813.7K
14:49 7,298.14 7,298.36 7,296.16 7,297.83 166,682.4K
14:50 7,298.00 7,298.00 7,294.67 7,295.00 170,167.5K
14:51 7,294.69 7,294.69 7,293.67 7,293.94 151,054.5K
14:52 7,293.91 7,296.38 7,293.69 7,296.38 165,758.0K
14:53 7,296.73 7,298.83 7,295.90 7,298.50 185,055.3K
14:54 7,299.42 7,300.60 7,298.50 7,300.30 218,806.6K
14:55 7,300.52 7,300.52 7,299.23 7,299.76 219,627.5K
14:56 7,299.40 7,304.06 7,299.19 7,304.06 281,158.6K
14:57 7,304.17 7,304.17 7,303.87 7,303.87 17,871.9K
14:58 7,303.87 7,303.87 7,303.87 7,303.87 0.0K
14:59 7,303.87 7,305.46 7,303.87 7,305.46 409,675.3K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음