Shanghai Shenzhen CSI 300 (CSI300)

CSI300
🏛️ 중국 →
4,640.69
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:28 4,416.29 4,416.29 4,416.29 4,416.29 362,382.6K
09:29 4,416.29 4,416.29 4,416.29 4,416.29 0.0K
09:30 4,416.29 4,421.78 4,416.29 4,421.73 926,179.0K
09:31 4,421.27 4,425.11 4,421.27 4,425.11 756,033.9K
09:32 4,425.21 4,431.52 4,424.71 4,431.52 627,792.2K
09:33 4,431.64 4,437.46 4,431.64 4,437.46 522,502.3K
09:34 4,437.69 4,439.61 4,437.69 4,439.32 472,815.3K
09:35 4,439.29 4,444.19 4,439.29 4,441.86 508,160.0K
09:36 4,441.40 4,441.40 4,427.22 4,427.22 645,455.6K
09:37 4,426.32 4,426.87 4,423.50 4,426.19 509,357.7K
09:38 4,427.11 4,427.11 4,420.01 4,421.04 433,026.1K
09:39 4,421.40 4,423.08 4,419.44 4,421.41 432,317.4K
09:40 4,421.54 4,426.85 4,421.54 4,426.85 452,533.9K
09:41 4,427.28 4,428.19 4,426.53 4,427.64 364,883.7K
09:42 4,427.01 4,429.81 4,425.55 4,429.81 417,060.1K
09:43 4,430.06 4,430.22 4,427.46 4,428.89 335,809.7K
09:44 4,428.75 4,428.75 4,423.85 4,424.21 349,191.1K
09:45 4,423.97 4,424.41 4,419.34 4,420.51 343,668.4K
09:46 4,420.17 4,421.13 4,414.82 4,414.90 366,769.6K
09:47 4,414.62 4,414.62 4,406.20 4,406.20 361,171.0K
09:48 4,405.76 4,409.88 4,404.78 4,409.61 358,463.4K
09:49 4,410.00 4,415.44 4,409.84 4,413.31 536,779.4K
09:50 4,413.09 4,417.47 4,411.45 4,414.48 381,351.8K
09:51 4,414.46 4,414.92 4,412.47 4,414.76 274,648.6K
09:52 4,414.95 4,414.95 4,409.50 4,409.95 267,278.1K
09:53 4,409.78 4,417.49 4,409.78 4,416.94 245,827.9K
09:54 4,416.71 4,417.73 4,416.42 4,417.47 220,506.1K
09:55 4,417.03 4,417.03 4,415.48 4,416.64 276,358.6K
09:56 4,416.67 4,416.69 4,413.12 4,414.56 212,951.7K
09:57 4,414.53 4,415.63 4,411.05 4,411.05 189,591.2K
09:58 4,410.99 4,414.43 4,409.85 4,414.43 396,774.8K
09:59 4,414.57 4,419.19 4,414.57 4,419.19 186,173.1K
10:00 4,418.89 4,420.88 4,417.76 4,420.86 187,959.8K
10:01 4,421.09 4,427.15 4,421.05 4,427.04 192,253.9K
10:02 4,427.49 4,431.62 4,427.49 4,431.08 215,748.5K
10:03 4,431.02 4,433.64 4,430.97 4,433.64 216,359.3K
10:04 4,433.68 4,435.46 4,432.79 4,435.46 205,609.9K
10:05 4,435.08 4,435.08 4,430.78 4,430.78 187,805.7K
10:06 4,430.60 4,431.62 4,430.01 4,430.01 172,802.7K
10:07 4,429.87 4,433.21 4,429.34 4,432.16 201,662.3K
10:08 4,432.08 4,432.08 4,428.38 4,428.90 153,101.1K
10:09 4,429.04 4,430.07 4,428.37 4,430.07 149,139.5K
10:10 4,430.44 4,432.05 4,429.24 4,429.34 156,849.3K
10:11 4,429.32 4,429.84 4,428.08 4,429.31 139,441.9K
10:12 4,429.05 4,431.21 4,428.97 4,431.12 140,453.5K
10:13 4,431.08 4,433.59 4,430.93 4,433.59 144,623.4K
10:14 4,432.97 4,437.92 4,432.97 4,437.29 158,899.9K
10:15 4,437.44 4,437.89 4,436.11 4,436.40 143,519.8K
10:16 4,436.03 4,436.37 4,434.48 4,434.48 127,705.2K
10:17 4,434.56 4,434.56 4,431.22 4,432.71 157,297.1K
10:18 4,432.60 4,438.62 4,432.51 4,438.62 143,985.7K
10:19 4,438.62 4,442.23 4,438.37 4,442.23 133,207.8K
10:20 4,442.44 4,447.33 4,442.44 4,445.94 152,205.0K
10:21 4,445.64 4,447.38 4,443.72 4,443.72 150,245.1K
10:22 4,444.00 4,445.38 4,442.96 4,443.03 147,427.0K
10:23 4,442.80 4,443.34 4,441.90 4,442.26 110,792.4K
10:24 4,442.27 4,442.27 4,440.11 4,441.34 124,783.4K
10:25 4,441.58 4,444.95 4,441.58 4,444.83 128,081.5K
10:26 4,444.97 4,447.73 4,444.87 4,445.97 124,937.8K
10:27 4,446.06 4,446.91 4,445.32 4,446.43 110,705.5K
10:28 4,446.77 4,448.48 4,446.75 4,447.99 128,264.0K
10:29 4,447.95 4,448.42 4,446.28 4,446.36 129,989.5K
10:30 4,446.51 4,446.51 4,444.71 4,444.91 141,434.0K
10:31 4,445.41 4,446.72 4,445.41 4,446.72 172,694.7K
10:32 4,446.69 4,446.69 4,440.09 4,440.09 145,431.9K
10:33 4,439.41 4,440.08 4,438.47 4,438.47 160,641.7K
10:34 4,438.31 4,441.70 4,438.07 4,441.70 159,098.2K
10:35 4,442.11 4,443.45 4,441.21 4,441.21 138,115.8K
10:36 4,440.87 4,442.26 4,439.88 4,442.26 136,518.8K
10:37 4,442.56 4,443.33 4,441.33 4,441.57 125,139.5K
10:38 4,441.21 4,441.24 4,439.01 4,439.36 96,710.4K
10:39 4,439.46 4,440.94 4,439.46 4,440.18 113,138.5K
10:40 4,439.94 4,440.02 4,437.21 4,437.24 128,051.8K
10:41 4,437.04 4,438.91 4,437.02 4,438.77 107,531.9K
10:42 4,438.92 4,441.98 4,438.92 4,441.82 93,346.7K
10:43 4,441.91 4,445.97 4,441.91 4,445.97 111,441.7K
10:44 4,446.22 4,446.22 4,445.03 4,445.77 117,384.5K
10:45 4,445.64 4,445.64 4,443.58 4,443.58 112,469.1K
10:46 4,443.43 4,443.43 4,440.33 4,440.44 100,126.3K
10:47 4,440.40 4,441.79 4,440.09 4,441.72 90,588.8K
10:48 4,441.80 4,441.90 4,440.79 4,441.90 73,990.8K
10:49 4,441.86 4,446.47 4,441.86 4,446.15 124,349.8K
10:50 4,446.16 4,446.25 4,445.28 4,446.25 94,423.8K
10:51 4,446.27 4,447.03 4,446.27 4,446.67 88,245.5K
10:52 4,446.77 4,449.62 4,446.76 4,449.62 104,865.1K
10:53 4,449.79 4,451.33 4,448.74 4,451.33 113,074.2K
10:54 4,451.36 4,453.99 4,451.36 4,453.98 116,438.5K
10:55 4,454.07 4,455.13 4,453.30 4,454.93 88,671.4K
10:56 4,455.10 4,455.92 4,454.84 4,455.92 91,582.6K
10:57 4,455.91 4,458.51 4,455.91 4,457.85 118,636.0K
10:58 4,457.79 4,457.97 4,456.00 4,456.00 111,763.8K
10:59 4,456.14 4,457.35 4,455.67 4,457.35 109,854.8K
11:00 4,457.72 4,460.69 4,457.72 4,459.94 122,383.3K
11:01 4,459.91 4,464.69 4,459.46 4,464.69 151,014.0K
11:02 4,464.72 4,464.79 4,461.51 4,461.55 116,180.7K
11:03 4,461.61 4,461.61 4,457.03 4,458.80 126,895.5K
11:04 4,458.73 4,458.73 4,456.34 4,456.72 85,872.3K
11:05 4,456.94 4,464.51 4,456.94 4,464.51 134,572.2K
11:06 4,464.16 4,464.65 4,462.08 4,464.65 112,334.2K
11:07 4,464.80 4,469.27 4,464.80 4,468.40 157,592.3K
11:08 4,468.51 4,469.01 4,467.50 4,468.16 123,863.5K
11:09 4,467.92 4,470.99 4,467.92 4,469.58 152,728.2K
11:10 4,468.84 4,471.34 4,468.31 4,471.34 141,979.9K
11:11 4,471.59 4,472.65 4,469.78 4,469.78 178,304.4K
11:12 4,469.67 4,471.38 4,469.05 4,469.05 120,839.7K
11:13 4,468.87 4,468.87 4,463.81 4,463.81 108,257.5K
11:14 4,463.81 4,464.26 4,462.35 4,463.42 96,619.6K
11:15 4,463.41 4,463.41 4,460.04 4,460.04 97,089.8K
11:16 4,460.11 4,460.11 4,456.14 4,456.14 108,144.4K
11:17 4,455.83 4,455.83 4,453.48 4,453.48 108,407.6K
11:18 4,453.57 4,455.29 4,451.21 4,455.29 108,175.5K
11:19 4,454.69 4,454.71 4,447.77 4,447.77 111,616.7K
11:20 4,447.73 4,448.14 4,443.06 4,443.06 138,703.4K
11:21 4,442.85 4,442.85 4,438.39 4,438.39 179,218.3K
11:22 4,438.12 4,441.06 4,438.12 4,441.04 124,942.8K
11:23 4,441.18 4,442.99 4,439.41 4,442.99 98,244.0K
11:24 4,443.53 4,445.29 4,443.50 4,445.05 84,839.8K
11:25 4,444.84 4,444.95 4,438.73 4,438.73 114,600.3K
11:26 4,439.04 4,439.04 4,431.22 4,431.22 150,380.3K
11:27 4,431.10 4,433.16 4,430.35 4,433.14 140,401.7K
11:28 4,433.02 4,435.92 4,433.02 4,435.92 92,218.2K
11:29 4,435.58 4,439.29 4,435.58 4,439.00 112,677.9K
11:30 4,438.96 4,438.96 4,438.81 4,438.81 6,639.6K
11:31 4,438.81 4,438.81 4,438.81 4,438.81 0.0K
11:32 4,438.81 4,438.81 4,438.81 4,438.81 0.0K
11:33 4,438.81 4,438.81 4,438.81 4,438.81 0.0K
11:34 4,438.81 4,438.81 4,438.81 4,438.81 0.0K
11:35 4,438.81 4,438.81 4,438.81 4,438.81 0.0K
11:36 4,438.81 4,438.81 4,438.81 4,438.81 0.0K
11:37 4,438.81 4,438.81 4,438.81 4,438.81 0.0K
11:38 4,438.81 4,438.81 4,438.81 4,438.81 0.0K
11:39 4,438.81 4,438.81 4,438.81 4,438.81 0.0K
11:40 4,438.81 4,438.81 4,438.81 4,438.81 0.0K
11:41 4,438.81 4,438.81 4,438.81 4,438.81 0.0K
11:42 4,438.81 4,438.81 4,438.81 4,438.81 0.0K
11:43 4,438.81 4,438.81 4,438.81 4,438.81 0.0K
11:44 4,438.81 4,438.81 4,438.81 4,438.81 0.0K
11:45 4,438.81 4,438.81 4,438.81 4,438.81 0.0K
11:46 4,438.81 4,438.81 4,438.81 4,438.81 0.0K
11:47 4,438.81 4,438.81 4,438.81 4,438.81 0.0K
11:48 4,438.81 4,438.81 4,438.81 4,438.81 0.0K
11:49 4,438.81 4,438.81 4,438.81 4,438.81 0.0K
11:50 4,438.81 4,438.81 4,438.81 4,438.81 0.0K
11:51 4,438.81 4,438.81 4,438.81 4,438.81 0.0K
11:52 4,438.81 4,438.81 4,438.81 4,438.81 0.0K
11:53 4,438.81 4,438.81 4,438.81 4,438.81 0.0K
11:54 4,438.81 4,438.81 4,438.81 4,438.81 0.0K
11:55 4,438.81 4,438.81 4,438.81 4,438.81 0.0K
11:56 4,438.81 4,438.81 4,438.81 4,438.81 0.0K
11:57 4,438.81 4,438.81 4,438.81 4,438.81 0.0K
11:58 4,438.81 4,438.81 4,438.81 4,438.81 0.0K
11:59 4,438.81 4,438.81 4,438.81 4,438.81 0.0K
12:00 4,438.81 4,438.81 4,438.81 4,438.81 0.0K
12:01 4,438.81 4,438.81 4,438.81 4,438.81 0.0K
12:02 4,438.81 4,438.81 4,438.81 4,438.81 0.0K
12:03 4,438.81 4,438.81 4,438.81 4,438.81 0.0K
12:04 4,438.81 4,438.81 4,438.81 4,438.81 0.0K
12:05 4,438.81 4,438.81 4,438.81 4,438.81 0.0K
12:06 4,438.81 4,438.81 4,438.81 4,438.81 0.0K
12:07 4,438.81 4,438.81 4,438.81 4,438.81 0.0K
12:08 4,438.81 4,438.81 4,438.81 4,438.81 0.0K
12:09 4,438.81 4,438.81 4,438.81 4,438.81 0.0K
12:10 4,438.81 4,438.81 4,438.81 4,438.81 0.0K
12:11 4,438.81 4,438.81 4,438.81 4,438.81 0.0K
12:12 4,438.81 4,438.81 4,438.81 4,438.81 0.0K
12:13 4,438.81 4,438.81 4,438.81 4,438.81 0.0K
12:14 4,438.81 4,438.81 4,438.81 4,438.81 0.0K
12:15 4,438.81 4,438.81 4,438.81 4,438.81 0.0K
12:16 4,438.81 4,438.81 4,438.81 4,438.81 0.0K
12:17 4,438.81 4,438.81 4,438.81 4,438.81 0.0K
12:18 4,438.81 4,438.81 4,438.81 4,438.81 0.0K
12:19 4,438.81 4,438.81 4,438.81 4,438.81 0.0K
12:20 4,438.81 4,438.81 4,438.81 4,438.81 0.0K
12:21 4,438.81 4,438.81 4,438.81 4,438.81 0.0K
12:22 4,438.81 4,438.81 4,438.81 4,438.81 0.0K
12:23 4,438.81 4,438.81 4,438.81 4,438.81 0.0K
12:24 4,438.81 4,438.81 4,438.81 4,438.81 0.0K
12:25 4,438.81 4,438.81 4,438.81 4,438.81 0.0K
12:26 4,438.81 4,438.81 4,438.81 4,438.81 0.0K
12:27 4,438.81 4,438.81 4,438.81 4,438.81 0.0K
12:28 4,438.81 4,438.81 4,438.81 4,438.81 0.0K
12:29 4,438.81 4,438.81 4,438.81 4,438.81 0.0K
12:30 4,438.81 4,438.81 4,438.81 4,438.81 0.0K
12:31 4,438.81 4,438.81 4,438.81 4,438.81 0.0K
12:32 4,438.81 4,438.81 4,438.81 4,438.81 0.0K
12:33 4,438.81 4,438.81 4,438.81 4,438.81 0.0K
12:34 4,438.81 4,438.81 4,438.81 4,438.81 0.0K
12:35 4,438.81 4,438.81 4,438.81 4,438.81 0.0K
12:36 4,438.81 4,438.81 4,438.81 4,438.81 0.0K
12:37 4,438.81 4,438.81 4,438.81 4,438.81 0.0K
12:38 4,438.81 4,438.81 4,438.81 4,438.81 0.0K
12:39 4,438.81 4,438.81 4,438.81 4,438.81 0.0K
12:40 4,438.81 4,438.81 4,438.81 4,438.81 0.0K
12:41 4,438.81 4,438.81 4,438.81 4,438.81 0.0K
12:42 4,438.81 4,438.81 4,438.81 4,438.81 0.0K
12:43 4,438.81 4,438.81 4,438.81 4,438.81 0.0K
12:44 4,438.81 4,438.81 4,438.81 4,438.81 0.0K
12:45 4,438.81 4,438.81 4,438.81 4,438.81 0.0K
12:46 4,438.81 4,438.81 4,438.81 4,438.81 0.0K
12:47 4,438.81 4,438.81 4,438.81 4,438.81 0.0K
12:48 4,438.81 4,438.81 4,438.81 4,438.81 0.0K
12:49 4,438.81 4,438.81 4,438.81 4,438.81 0.0K
12:50 4,438.81 4,438.81 4,438.81 4,438.81 0.0K
12:51 4,438.81 4,438.81 4,438.81 4,438.81 0.0K
12:52 4,438.81 4,438.81 4,438.81 4,438.81 0.0K
12:53 4,438.81 4,438.81 4,438.81 4,438.81 0.0K
12:54 4,438.81 4,438.81 4,438.81 4,438.81 0.0K
12:55 4,438.81 4,438.81 4,438.81 4,438.81 0.0K
12:56 4,438.81 4,438.81 4,438.81 4,438.81 0.0K
12:57 4,438.81 4,438.81 4,438.81 4,438.81 0.0K
12:58 4,438.81 4,438.81 4,438.81 4,438.81 0.0K
12:59 4,438.81 4,438.81 4,438.81 4,438.81 0.0K
13:00 4,438.81 4,439.30 4,435.38 4,435.56 313,972.4K
13:01 4,435.34 4,435.34 4,431.83 4,431.84 186,015.9K
13:02 4,431.75 4,432.00 4,426.70 4,426.70 152,702.3K
13:03 4,426.58 4,427.38 4,423.86 4,423.86 114,983.0K
13:04 4,423.95 4,427.89 4,423.78 4,427.89 123,130.4K
13:05 4,427.71 4,430.17 4,426.55 4,430.17 105,393.3K
13:06 4,430.44 4,430.44 4,427.70 4,428.42 103,472.3K
13:07 4,428.31 4,434.58 4,428.31 4,434.58 99,185.7K
13:08 4,435.45 4,437.92 4,435.45 4,436.96 95,548.6K
13:09 4,437.04 4,438.65 4,436.79 4,438.65 117,010.7K
13:10 4,438.44 4,439.47 4,438.26 4,439.24 99,535.6K
13:11 4,439.38 4,440.91 4,439.38 4,440.91 113,646.4K
13:12 4,440.76 4,440.76 4,436.90 4,436.90 105,230.2K
13:13 4,437.09 4,438.71 4,436.57 4,438.45 101,870.9K
13:14 4,438.44 4,438.44 4,431.40 4,431.40 143,034.1K
13:15 4,430.96 4,431.19 4,428.89 4,430.49 149,573.6K
13:16 4,430.44 4,430.51 4,423.88 4,423.88 160,501.4K
13:17 4,423.62 4,425.64 4,423.03 4,423.16 125,554.9K
13:18 4,422.93 4,422.93 4,419.43 4,419.56 117,873.7K
13:19 4,419.82 4,422.16 4,419.82 4,421.91 107,902.1K
13:20 4,422.07 4,426.31 4,422.07 4,426.31 95,433.8K
13:21 4,426.41 4,429.21 4,425.79 4,425.79 107,073.4K
13:22 4,425.35 4,425.35 4,421.18 4,421.18 81,443.9K
13:23 4,421.01 4,421.01 4,419.86 4,420.55 86,301.7K
13:24 4,419.97 4,420.67 4,418.61 4,420.67 93,202.8K
13:25 4,420.84 4,420.84 4,419.87 4,420.19 75,247.1K
13:26 4,419.90 4,419.90 4,416.04 4,416.04 118,834.0K
13:27 4,416.10 4,416.10 4,414.52 4,414.59 114,075.8K
13:28 4,414.58 4,419.58 4,414.53 4,419.58 118,714.3K
13:29 4,419.46 4,420.86 4,419.46 4,420.83 81,427.7K
13:30 4,420.78 4,421.21 4,419.17 4,419.17 75,636.9K
13:31 4,418.67 4,421.73 4,416.76 4,421.73 119,381.5K
13:32 4,421.87 4,425.81 4,421.67 4,425.81 79,306.1K
13:33 4,425.92 4,426.48 4,424.86 4,426.48 82,565.2K
13:34 4,426.11 4,426.13 4,423.29 4,423.32 76,063.5K
13:35 4,423.25 4,423.25 4,421.53 4,422.02 76,661.4K
13:36 4,422.27 4,422.27 4,421.14 4,421.72 68,218.4K
13:37 4,422.01 4,422.05 4,419.68 4,419.98 88,510.7K
13:38 4,419.67 4,419.99 4,419.37 4,419.60 61,712.9K
13:39 4,419.24 4,421.03 4,418.92 4,421.03 82,067.3K
13:40 4,421.52 4,423.22 4,421.52 4,422.46 84,832.5K
13:41 4,422.26 4,422.26 4,419.07 4,419.64 83,088.8K
13:42 4,419.56 4,423.24 4,419.56 4,423.24 70,615.0K
13:43 4,422.82 4,425.06 4,422.82 4,425.06 66,008.3K
13:44 4,425.36 4,426.14 4,424.98 4,425.63 64,969.4K
13:45 4,425.75 4,426.81 4,425.75 4,426.81 58,236.3K
13:46 4,426.66 4,427.64 4,424.65 4,425.54 73,461.5K
13:47 4,425.90 4,428.12 4,425.05 4,427.95 56,541.7K
13:48 4,427.98 4,433.10 4,427.98 4,433.10 72,042.4K
13:49 4,432.98 4,435.38 4,432.98 4,435.00 72,606.7K
13:50 4,435.00 4,435.00 4,433.71 4,433.99 78,866.9K
13:51 4,433.93 4,434.61 4,433.21 4,433.21 60,141.6K
13:52 4,433.25 4,435.71 4,433.10 4,435.65 66,124.4K
13:53 4,435.97 4,437.05 4,435.97 4,437.05 64,667.8K
13:54 4,436.79 4,437.61 4,436.60 4,437.45 67,834.8K
13:55 4,437.27 4,437.55 4,435.05 4,435.22 66,324.2K
13:56 4,434.81 4,434.96 4,434.19 4,434.96 58,588.0K
13:57 4,435.06 4,436.85 4,434.90 4,436.85 58,322.1K
13:58 4,436.88 4,437.16 4,435.83 4,436.24 62,888.8K
13:59 4,436.18 4,436.18 4,433.19 4,433.21 58,387.8K
14:00 4,433.22 4,433.49 4,432.78 4,433.38 50,977.2K
14:01 4,433.26 4,435.10 4,433.26 4,434.03 56,058.0K
14:02 4,433.79 4,433.79 4,429.04 4,429.57 96,567.3K
14:03 4,430.34 4,433.28 4,430.34 4,432.77 62,850.7K
14:04 4,432.42 4,432.53 4,431.89 4,432.05 46,120.9K
14:05 4,432.29 4,432.60 4,430.91 4,431.03 47,833.6K
14:06 4,431.03 4,432.49 4,431.03 4,432.41 53,796.3K
14:07 4,432.47 4,437.91 4,432.47 4,437.91 79,578.9K
14:08 4,437.99 4,438.38 4,437.59 4,438.06 64,738.5K
14:09 4,438.05 4,438.69 4,437.71 4,438.51 54,812.2K
14:10 4,438.79 4,440.91 4,438.65 4,440.80 56,901.2K
14:11 4,440.92 4,440.99 4,439.77 4,440.07 61,683.6K
14:12 4,440.04 4,440.50 4,439.77 4,440.30 62,328.9K
14:13 4,439.99 4,440.04 4,437.97 4,438.81 63,472.0K
14:14 4,438.92 4,442.33 4,438.76 4,442.33 89,168.2K
14:15 4,442.75 4,444.66 4,442.75 4,444.66 84,012.5K
14:16 4,444.75 4,446.52 4,444.75 4,446.41 71,853.0K
14:17 4,446.24 4,446.56 4,445.79 4,446.24 76,476.4K
14:18 4,446.20 4,447.29 4,446.20 4,447.29 67,423.7K
14:19 4,447.05 4,447.37 4,446.86 4,447.32 65,065.7K
14:20 4,447.13 4,447.13 4,445.31 4,445.81 73,657.3K
14:21 4,445.54 4,446.67 4,445.54 4,446.67 71,518.4K
14:22 4,446.77 4,450.06 4,446.77 4,450.06 90,173.2K
14:23 4,450.40 4,450.85 4,450.23 4,450.78 75,784.1K
14:24 4,450.87 4,451.16 4,450.09 4,450.09 76,269.0K
14:25 4,449.97 4,451.01 4,449.97 4,450.70 78,793.1K
14:26 4,450.96 4,450.96 4,448.90 4,448.90 69,045.5K
14:27 4,449.03 4,451.30 4,448.87 4,451.07 83,863.3K
14:28 4,451.94 4,456.65 4,451.48 4,456.65 108,721.2K
14:29 4,456.64 4,458.84 4,456.63 4,458.81 103,286.5K
14:30 4,459.31 4,462.12 4,459.31 4,462.12 115,013.4K
14:31 4,462.40 4,462.83 4,460.79 4,461.17 99,730.4K
14:32 4,461.13 4,461.43 4,456.78 4,456.80 104,034.7K
14:33 4,456.79 4,456.79 4,455.44 4,455.44 76,199.6K
14:34 4,455.85 4,455.85 4,451.38 4,451.38 86,936.6K
14:35 4,451.69 4,455.73 4,451.69 4,455.17 87,588.7K
14:36 4,455.44 4,456.20 4,454.60 4,454.60 76,149.9K
14:37 4,454.57 4,454.70 4,452.93 4,453.61 79,360.0K
14:38 4,453.76 4,457.41 4,453.75 4,456.83 84,209.7K
14:39 4,456.57 4,458.38 4,456.57 4,457.98 82,694.1K
14:40 4,457.87 4,458.06 4,457.21 4,457.85 95,777.3K
14:41 4,457.73 4,457.94 4,456.54 4,456.58 90,171.4K
14:42 4,456.42 4,456.60 4,454.70 4,454.86 86,689.7K
14:43 4,454.71 4,454.71 4,451.74 4,451.74 98,170.7K
14:44 4,452.04 4,453.12 4,451.87 4,452.99 97,010.8K
14:45 4,453.02 4,455.49 4,453.02 4,455.49 98,569.8K
14:46 4,455.43 4,457.46 4,455.43 4,457.46 107,661.7K
14:47 4,457.53 4,457.90 4,456.79 4,457.22 103,798.4K
14:48 4,457.27 4,457.30 4,456.11 4,456.46 115,107.9K
14:49 4,456.27 4,456.71 4,456.03 4,456.18 103,155.6K
14:50 4,456.43 4,456.49 4,455.06 4,455.06 131,400.6K
14:51 4,455.20 4,457.82 4,455.18 4,457.71 138,047.5K
14:52 4,457.95 4,459.99 4,457.75 4,459.99 145,297.0K
14:53 4,459.98 4,461.97 4,459.98 4,461.97 156,632.1K
14:54 4,462.06 4,464.75 4,462.06 4,464.75 163,312.8K
14:55 4,464.50 4,466.23 4,464.50 4,466.23 176,525.4K
14:56 4,466.34 4,467.99 4,466.34 4,467.81 212,169.0K
14:57 4,468.18 4,468.25 4,468.18 4,468.24 14,624.0K
14:58 4,468.24 4,468.24 4,468.24 4,468.24 0.0K
14:59 4,468.24 4,469.22 4,468.24 4,469.22 316,396.5K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음