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 4,453.35 4,453.35 4,453.35 4,453.35 293,054.9K
09:29 4,453.35 4,453.35 4,453.35 4,453.35 0.0K
09:30 4,453.35 4,453.35 4,440.04 4,440.04 668,982.2K
09:31 4,440.01 4,445.60 4,438.70 4,445.60 572,064.2K
09:32 4,445.54 4,453.04 4,445.54 4,452.46 478,261.5K
09:33 4,453.13 4,453.44 4,445.49 4,445.49 423,020.5K
09:34 4,444.82 4,445.52 4,443.07 4,445.43 463,729.8K
09:35 4,445.32 4,445.32 4,441.70 4,442.03 349,707.3K
09:36 4,441.22 4,441.22 4,437.86 4,437.88 377,763.3K
09:37 4,436.62 4,437.00 4,435.53 4,435.54 294,006.3K
09:38 4,435.85 4,438.05 4,435.83 4,436.15 252,097.3K
09:39 4,436.91 4,441.71 4,436.91 4,438.86 239,969.5K
09:40 4,438.31 4,438.68 4,436.43 4,436.60 250,282.1K
09:41 4,436.67 4,441.72 4,436.67 4,440.95 263,745.9K
09:42 4,441.21 4,446.77 4,441.21 4,446.77 228,482.7K
09:43 4,446.75 4,448.93 4,446.04 4,448.01 217,783.8K
09:44 4,447.98 4,449.05 4,447.69 4,449.05 224,881.8K
09:45 4,449.57 4,450.21 4,445.31 4,447.97 253,752.1K
09:46 4,448.22 4,452.92 4,448.22 4,452.92 238,761.3K
09:47 4,453.11 4,454.77 4,452.23 4,452.47 212,218.7K
09:48 4,452.61 4,452.61 4,450.76 4,451.02 213,672.1K
09:49 4,451.22 4,451.86 4,450.33 4,450.88 159,740.2K
09:50 4,451.24 4,452.33 4,451.24 4,451.58 165,218.6K
09:51 4,451.51 4,452.35 4,450.46 4,451.81 178,104.5K
09:52 4,452.16 4,454.94 4,451.92 4,454.86 145,985.1K
09:53 4,454.67 4,454.67 4,452.02 4,454.53 161,690.0K
09:54 4,454.62 4,457.92 4,454.62 4,457.92 143,822.0K
09:55 4,458.28 4,459.65 4,457.77 4,458.12 134,418.7K
09:56 4,458.26 4,459.67 4,458.26 4,459.01 156,035.0K
09:57 4,459.03 4,459.03 4,455.10 4,455.10 161,624.8K
09:58 4,455.00 4,455.00 4,452.80 4,453.95 142,677.4K
09:59 4,454.01 4,454.01 4,452.12 4,453.04 162,690.5K
10:00 4,453.24 4,455.70 4,453.04 4,455.47 133,655.4K
10:01 4,455.28 4,455.28 4,452.62 4,452.76 136,024.7K
10:02 4,452.87 4,454.11 4,451.88 4,452.56 171,402.3K
10:03 4,452.75 4,456.75 4,452.54 4,456.75 194,008.0K
10:04 4,456.56 4,460.09 4,456.56 4,459.85 169,249.6K
10:05 4,459.88 4,461.28 4,459.88 4,461.15 132,865.0K
10:06 4,461.38 4,461.38 4,459.51 4,459.67 120,528.6K
10:07 4,459.35 4,459.46 4,458.25 4,458.95 127,460.5K
10:08 4,459.11 4,459.71 4,458.37 4,459.01 123,375.0K
10:09 4,459.18 4,462.23 4,458.75 4,462.23 136,724.5K
10:10 4,462.47 4,463.35 4,461.80 4,462.85 112,518.3K
10:11 4,462.86 4,463.61 4,461.86 4,462.42 95,243.1K
10:12 4,462.00 4,462.62 4,459.77 4,459.85 118,718.1K
10:13 4,459.41 4,459.68 4,456.32 4,456.32 96,866.6K
10:14 4,456.42 4,459.01 4,456.42 4,457.96 112,375.7K
10:15 4,457.92 4,457.92 4,456.27 4,457.23 110,475.0K
10:16 4,457.11 4,457.71 4,456.62 4,457.71 98,164.4K
10:17 4,457.79 4,458.12 4,455.53 4,455.53 129,377.4K
10:18 4,455.59 4,456.53 4,454.27 4,454.32 102,030.8K
10:19 4,454.46 4,456.51 4,454.46 4,456.14 103,371.0K
10:20 4,456.20 4,456.20 4,453.88 4,454.10 90,161.4K
10:21 4,453.88 4,453.88 4,450.73 4,450.73 117,617.7K
10:22 4,450.41 4,450.82 4,449.94 4,450.06 106,138.0K
10:23 4,450.25 4,452.80 4,450.25 4,451.17 107,118.6K
10:24 4,451.06 4,451.58 4,450.37 4,450.43 87,462.9K
10:25 4,450.25 4,450.44 4,448.48 4,448.48 122,252.2K
10:26 4,448.16 4,448.16 4,444.56 4,444.56 128,809.3K
10:27 4,444.52 4,446.55 4,444.52 4,446.55 116,127.7K
10:28 4,446.73 4,449.67 4,446.73 4,449.67 98,610.9K
10:29 4,449.27 4,449.40 4,447.58 4,447.72 103,315.6K
10:30 4,447.41 4,447.62 4,446.86 4,447.11 75,849.2K
10:31 4,447.35 4,447.35 4,444.82 4,444.82 76,513.0K
10:32 4,445.18 4,445.18 4,439.82 4,439.82 112,705.5K
10:33 4,439.89 4,444.79 4,439.76 4,444.79 150,745.0K
10:34 4,445.09 4,446.90 4,444.67 4,446.90 103,691.1K
10:35 4,447.53 4,447.89 4,446.70 4,447.48 116,372.4K
10:36 4,447.80 4,448.62 4,447.80 4,448.10 96,948.0K
10:37 4,448.00 4,450.05 4,447.93 4,449.66 87,568.0K
10:38 4,449.65 4,449.65 4,447.45 4,447.45 74,526.7K
10:39 4,447.24 4,447.26 4,446.54 4,446.71 75,226.3K
10:40 4,446.75 4,448.44 4,446.62 4,447.71 73,072.1K
10:41 4,447.94 4,450.14 4,446.50 4,450.14 99,601.6K
10:42 4,450.09 4,450.50 4,449.67 4,450.24 74,202.2K
10:43 4,450.27 4,453.43 4,450.27 4,453.16 81,583.9K
10:44 4,453.02 4,453.20 4,451.95 4,452.67 87,304.1K
10:45 4,452.84 4,453.71 4,452.84 4,452.90 65,107.9K
10:46 4,452.80 4,454.64 4,452.43 4,454.64 72,832.1K
10:47 4,454.71 4,455.37 4,454.71 4,455.04 62,367.7K
10:48 4,454.80 4,457.75 4,454.80 4,457.46 64,476.5K
10:49 4,457.33 4,457.72 4,456.71 4,457.49 76,341.4K
10:50 4,457.29 4,458.97 4,457.29 4,458.96 83,610.3K
10:51 4,458.81 4,463.56 4,458.81 4,463.37 111,209.4K
10:52 4,463.13 4,463.30 4,461.42 4,461.63 80,409.8K
10:53 4,461.48 4,461.87 4,459.89 4,460.25 68,236.1K
10:54 4,460.28 4,461.77 4,460.28 4,461.49 63,893.0K
10:55 4,461.35 4,461.35 4,458.25 4,459.35 104,295.8K
10:56 4,459.70 4,459.92 4,457.04 4,457.07 71,916.0K
10:57 4,456.93 4,457.19 4,454.67 4,456.46 76,305.2K
10:58 4,456.40 4,456.40 4,455.01 4,455.25 73,196.8K
10:59 4,455.18 4,456.77 4,455.18 4,456.77 76,605.2K
11:00 4,456.55 4,458.05 4,456.33 4,457.67 81,893.0K
11:01 4,457.49 4,457.49 4,453.68 4,453.68 91,553.0K
11:02 4,453.47 4,454.72 4,453.47 4,454.07 73,310.6K
11:03 4,454.11 4,456.57 4,453.69 4,456.13 72,781.2K
11:04 4,456.43 4,456.54 4,454.40 4,454.62 84,483.2K
11:05 4,454.27 4,455.27 4,453.88 4,455.18 81,432.6K
11:06 4,454.99 4,455.87 4,454.74 4,455.87 62,747.2K
11:07 4,456.06 4,457.75 4,456.06 4,457.36 66,413.7K
11:08 4,457.43 4,459.80 4,457.18 4,459.80 59,887.8K
11:09 4,459.55 4,460.54 4,458.96 4,459.14 82,077.5K
11:10 4,459.01 4,459.01 4,455.15 4,455.15 68,432.8K
11:11 4,455.47 4,455.47 4,453.84 4,453.84 69,218.5K
11:12 4,453.89 4,456.71 4,453.89 4,455.89 74,884.0K
11:13 4,455.77 4,457.33 4,455.54 4,457.33 70,467.6K
11:14 4,457.46 4,459.18 4,457.34 4,459.10 71,627.7K
11:15 4,459.20 4,462.41 4,458.95 4,462.37 73,563.7K
11:16 4,462.47 4,464.08 4,462.47 4,464.08 77,980.6K
11:17 4,464.19 4,467.66 4,464.19 4,467.32 94,185.5K
11:18 4,467.19 4,470.66 4,467.19 4,470.66 81,614.1K
11:19 4,471.51 4,471.58 4,469.28 4,469.65 143,374.6K
11:20 4,469.74 4,473.05 4,469.74 4,472.87 88,831.4K
11:21 4,472.65 4,474.39 4,472.35 4,472.35 85,491.7K
11:22 4,472.60 4,473.74 4,471.35 4,471.35 80,957.8K
11:23 4,471.23 4,471.92 4,470.45 4,470.53 55,386.5K
11:24 4,470.69 4,473.57 4,469.80 4,473.57 66,089.5K
11:25 4,473.48 4,476.53 4,472.33 4,475.39 82,495.6K
11:26 4,474.81 4,474.81 4,471.68 4,472.24 65,609.3K
11:27 4,472.27 4,475.72 4,472.27 4,475.02 69,370.3K
11:28 4,474.78 4,475.27 4,472.58 4,475.09 64,094.4K
11:29 4,475.28 4,476.80 4,475.28 4,475.53 67,375.2K
11:30 4,475.59 4,475.59 4,475.56 4,475.56 4,972.1K
11:31 4,475.56 4,475.56 4,475.56 4,475.56 0.0K
11:32 4,475.56 4,475.56 4,475.56 4,475.56 0.0K
11:33 4,475.56 4,475.56 4,475.56 4,475.56 0.0K
11:34 4,475.56 4,475.56 4,475.56 4,475.56 0.0K
11:35 4,475.56 4,475.56 4,475.56 4,475.56 0.0K
11:36 4,475.56 4,475.56 4,475.56 4,475.56 0.0K
11:37 4,475.56 4,475.56 4,475.56 4,475.56 0.0K
11:38 4,475.56 4,475.56 4,475.56 4,475.56 0.0K
11:39 4,475.56 4,475.56 4,475.56 4,475.56 0.0K
11:40 4,475.56 4,475.56 4,475.56 4,475.56 0.0K
11:41 4,475.56 4,475.56 4,475.56 4,475.56 0.0K
11:42 4,475.56 4,475.56 4,475.56 4,475.56 0.0K
11:43 4,475.56 4,475.56 4,475.56 4,475.56 0.0K
11:44 4,475.56 4,475.56 4,475.56 4,475.56 0.0K
11:45 4,475.56 4,475.56 4,475.56 4,475.56 0.0K
11:46 4,475.56 4,475.56 4,475.56 4,475.56 0.0K
11:47 4,475.56 4,475.56 4,475.56 4,475.56 0.0K
11:48 4,475.56 4,475.56 4,475.56 4,475.56 0.0K
11:49 4,475.56 4,475.56 4,475.56 4,475.56 0.0K
11:50 4,475.56 4,475.56 4,475.56 4,475.56 0.0K
11:51 4,475.56 4,475.56 4,475.56 4,475.56 0.0K
11:52 4,475.56 4,475.56 4,475.56 4,475.56 0.0K
11:53 4,475.56 4,475.56 4,475.56 4,475.56 0.0K
11:54 4,475.56 4,475.56 4,475.56 4,475.56 0.0K
11:55 4,475.56 4,475.56 4,475.56 4,475.56 0.0K
11:56 4,475.56 4,475.56 4,475.56 4,475.56 0.0K
11:57 4,475.56 4,475.56 4,475.56 4,475.56 0.0K
11:58 4,475.56 4,475.56 4,475.56 4,475.56 0.0K
11:59 4,475.56 4,475.56 4,475.56 4,475.56 0.0K
12:00 4,475.56 4,475.56 4,475.56 4,475.56 0.0K
12:01 4,475.56 4,475.56 4,475.56 4,475.56 0.0K
12:02 4,475.56 4,475.56 4,475.56 4,475.56 0.0K
12:03 4,475.56 4,475.56 4,475.56 4,475.56 0.0K
12:04 4,475.56 4,475.56 4,475.56 4,475.56 0.0K
12:05 4,475.56 4,475.56 4,475.56 4,475.56 0.0K
12:06 4,475.56 4,475.56 4,475.56 4,475.56 0.0K
12:07 4,475.56 4,475.56 4,475.56 4,475.56 0.0K
12:08 4,475.56 4,475.56 4,475.56 4,475.56 0.0K
12:09 4,475.56 4,475.56 4,475.56 4,475.56 0.0K
12:10 4,475.56 4,475.56 4,475.56 4,475.56 0.0K
12:11 4,475.56 4,475.56 4,475.56 4,475.56 0.0K
12:12 4,475.56 4,475.56 4,475.56 4,475.56 0.0K
12:13 4,475.56 4,475.56 4,475.56 4,475.56 0.0K
12:14 4,475.56 4,475.56 4,475.56 4,475.56 0.0K
12:15 4,475.56 4,475.56 4,475.56 4,475.56 0.0K
12:16 4,475.56 4,475.56 4,475.56 4,475.56 0.0K
12:17 4,475.56 4,475.56 4,475.56 4,475.56 0.0K
12:18 4,475.56 4,475.56 4,475.56 4,475.56 0.0K
12:19 4,475.56 4,475.56 4,475.56 4,475.56 0.0K
12:20 4,475.56 4,475.56 4,475.56 4,475.56 0.0K
12:21 4,475.56 4,475.56 4,475.56 4,475.56 0.0K
12:22 4,475.56 4,475.56 4,475.56 4,475.56 0.0K
12:23 4,475.56 4,475.56 4,475.56 4,475.56 0.0K
12:24 4,475.56 4,475.56 4,475.56 4,475.56 0.0K
12:25 4,475.56 4,475.56 4,475.56 4,475.56 0.0K
12:26 4,475.56 4,475.56 4,475.56 4,475.56 0.0K
12:27 4,475.56 4,475.56 4,475.56 4,475.56 0.0K
12:28 4,475.56 4,475.56 4,475.56 4,475.56 0.0K
12:29 4,475.56 4,475.56 4,475.56 4,475.56 0.0K
12:30 4,475.56 4,475.56 4,475.56 4,475.56 0.0K
12:31 4,475.56 4,475.56 4,475.56 4,475.56 0.0K
12:32 4,475.56 4,475.56 4,475.56 4,475.56 0.0K
12:33 4,475.56 4,475.56 4,475.56 4,475.56 0.0K
12:34 4,475.56 4,475.56 4,475.56 4,475.56 0.0K
12:35 4,475.56 4,475.56 4,475.56 4,475.56 0.0K
12:36 4,475.56 4,475.56 4,475.56 4,475.56 0.0K
12:37 4,475.56 4,475.56 4,475.56 4,475.56 0.0K
12:38 4,475.56 4,475.56 4,475.56 4,475.56 0.0K
12:39 4,475.56 4,475.56 4,475.56 4,475.56 0.0K
12:40 4,475.56 4,475.56 4,475.56 4,475.56 0.0K
12:41 4,475.56 4,475.56 4,475.56 4,475.56 0.0K
12:42 4,475.56 4,475.56 4,475.56 4,475.56 0.0K
12:43 4,475.56 4,475.56 4,475.56 4,475.56 0.0K
12:44 4,475.56 4,475.56 4,475.56 4,475.56 0.0K
12:45 4,475.56 4,475.56 4,475.56 4,475.56 0.0K
12:46 4,475.56 4,475.56 4,475.56 4,475.56 0.0K
12:47 4,475.56 4,475.56 4,475.56 4,475.56 0.0K
12:48 4,475.56 4,475.56 4,475.56 4,475.56 0.0K
12:49 4,475.56 4,475.56 4,475.56 4,475.56 0.0K
12:50 4,475.56 4,475.56 4,475.56 4,475.56 0.0K
12:51 4,475.56 4,475.56 4,475.56 4,475.56 0.0K
12:52 4,475.56 4,475.56 4,475.56 4,475.56 0.0K
12:53 4,475.56 4,475.56 4,475.56 4,475.56 0.0K
12:54 4,475.56 4,475.56 4,475.56 4,475.56 0.0K
12:55 4,475.56 4,475.56 4,475.56 4,475.56 0.0K
12:56 4,475.56 4,475.56 4,475.56 4,475.56 0.0K
12:57 4,475.56 4,475.56 4,475.56 4,475.56 0.0K
12:58 4,475.56 4,475.56 4,475.56 4,475.56 0.0K
12:59 4,475.56 4,475.56 4,475.56 4,475.56 0.0K
13:00 4,475.56 4,475.75 4,469.72 4,470.24 244,868.7K
13:01 4,470.29 4,471.32 4,468.44 4,469.11 114,406.7K
13:02 4,468.84 4,470.27 4,468.43 4,468.85 104,039.3K
13:03 4,468.84 4,469.36 4,468.27 4,469.36 70,957.1K
13:04 4,469.35 4,470.92 4,469.35 4,470.37 89,237.0K
13:05 4,470.40 4,470.40 4,464.88 4,464.89 99,670.1K
13:06 4,465.07 4,466.76 4,465.07 4,466.16 78,120.5K
13:07 4,466.28 4,468.75 4,465.37 4,468.61 72,047.7K
13:08 4,468.50 4,468.50 4,467.38 4,467.61 83,372.0K
13:09 4,467.47 4,467.47 4,465.25 4,465.58 75,299.1K
13:10 4,465.45 4,466.01 4,464.08 4,464.36 82,241.5K
13:11 4,464.62 4,465.77 4,464.62 4,465.71 61,691.9K
13:12 4,465.85 4,467.17 4,465.85 4,466.10 56,660.5K
13:13 4,466.47 4,467.87 4,466.47 4,466.50 66,230.0K
13:14 4,466.54 4,466.54 4,463.74 4,463.74 78,918.9K
13:15 4,463.69 4,463.92 4,463.23 4,463.70 66,929.2K
13:16 4,463.45 4,465.25 4,463.45 4,464.85 61,552.0K
13:17 4,465.13 4,466.52 4,465.13 4,465.40 68,665.3K
13:18 4,465.37 4,465.50 4,464.88 4,465.32 53,621.4K
13:19 4,465.42 4,465.96 4,465.19 4,465.19 59,793.8K
13:20 4,465.43 4,465.43 4,463.50 4,463.67 62,719.3K
13:21 4,463.70 4,463.70 4,462.03 4,462.30 94,446.1K
13:22 4,462.25 4,462.68 4,461.78 4,462.68 57,258.5K
13:23 4,462.61 4,462.61 4,461.66 4,461.79 62,902.7K
13:24 4,462.10 4,464.54 4,461.78 4,464.54 63,428.4K
13:25 4,464.91 4,467.41 4,464.91 4,467.09 68,837.6K
13:26 4,467.19 4,467.19 4,465.74 4,465.74 63,394.3K
13:27 4,465.70 4,465.95 4,465.33 4,465.87 47,266.8K
13:28 4,465.75 4,467.17 4,465.54 4,467.17 93,939.8K
13:29 4,467.02 4,467.32 4,465.57 4,466.14 79,365.0K
13:30 4,466.28 4,466.60 4,465.91 4,466.42 76,887.2K
13:31 4,466.29 4,466.29 4,463.60 4,463.93 113,452.3K
13:32 4,463.87 4,464.34 4,463.20 4,463.38 98,399.0K
13:33 4,463.26 4,464.79 4,463.26 4,464.21 73,071.6K
13:34 4,464.44 4,464.44 4,463.11 4,463.64 76,571.7K
13:35 4,463.68 4,463.68 4,462.04 4,462.49 72,026.9K
13:36 4,462.13 4,463.58 4,462.13 4,463.02 57,557.5K
13:37 4,463.17 4,463.50 4,462.78 4,462.79 46,824.9K
13:38 4,462.77 4,462.88 4,462.02 4,462.46 53,164.9K
13:39 4,462.34 4,463.33 4,462.26 4,463.07 55,647.2K
13:40 4,463.31 4,463.31 4,462.10 4,462.89 56,939.9K
13:41 4,463.00 4,464.57 4,463.00 4,464.57 56,680.8K
13:42 4,464.43 4,466.72 4,464.43 4,466.62 62,586.0K
13:43 4,466.89 4,468.22 4,466.89 4,467.60 67,972.2K
13:44 4,467.59 4,467.65 4,465.66 4,466.76 74,453.8K
13:45 4,466.73 4,468.69 4,466.73 4,468.69 60,769.7K
13:46 4,469.01 4,470.57 4,468.72 4,470.57 99,042.0K
13:47 4,470.61 4,470.61 4,469.50 4,469.75 110,053.7K
13:48 4,469.71 4,469.71 4,468.05 4,468.97 71,354.2K
13:49 4,468.93 4,470.80 4,468.93 4,470.19 68,400.2K
13:50 4,470.35 4,472.06 4,470.35 4,472.02 62,581.5K
13:51 4,471.99 4,473.11 4,471.16 4,471.78 74,805.4K
13:52 4,471.65 4,472.50 4,471.65 4,472.36 57,914.0K
13:53 4,472.51 4,472.74 4,471.62 4,472.08 65,899.4K
13:54 4,472.31 4,474.68 4,472.31 4,474.68 64,264.1K
13:55 4,474.61 4,476.36 4,474.61 4,476.29 72,232.3K
13:56 4,476.31 4,476.31 4,475.29 4,475.49 69,308.2K
13:57 4,475.89 4,475.93 4,475.51 4,475.51 64,227.4K
13:58 4,475.48 4,475.50 4,474.60 4,475.31 55,724.4K
13:59 4,475.13 4,475.16 4,474.32 4,474.72 60,002.1K
14:00 4,474.92 4,474.92 4,474.42 4,474.60 61,316.8K
14:01 4,474.75 4,474.75 4,470.87 4,470.87 102,202.5K
14:02 4,471.05 4,473.92 4,471.05 4,473.92 73,243.3K
14:03 4,473.76 4,474.44 4,473.76 4,474.35 53,121.2K
14:04 4,474.46 4,475.95 4,474.32 4,475.82 50,465.7K
14:05 4,476.04 4,476.20 4,475.80 4,476.12 60,786.2K
14:06 4,476.22 4,476.72 4,476.13 4,476.38 58,985.4K
14:07 4,476.45 4,476.45 4,474.46 4,474.45 59,703.7K
14:08 4,474.65 4,474.68 4,473.40 4,473.65 61,141.9K
14:09 4,473.40 4,473.69 4,472.46 4,473.26 53,621.0K
14:10 4,473.30 4,473.47 4,471.02 4,471.02 65,047.3K
14:11 4,471.04 4,471.04 4,468.99 4,469.14 81,568.4K
14:12 4,469.06 4,469.62 4,468.52 4,469.25 62,644.0K
14:13 4,469.27 4,469.29 4,468.51 4,468.81 52,981.6K
14:14 4,468.75 4,470.36 4,468.75 4,470.14 50,167.0K
14:15 4,470.16 4,471.34 4,469.99 4,471.33 53,723.3K
14:16 4,471.37 4,471.70 4,471.33 4,471.47 59,662.8K
14:17 4,471.49 4,471.63 4,471.07 4,471.08 48,774.4K
14:18 4,471.27 4,471.27 4,469.29 4,469.29 53,803.1K
14:19 4,469.68 4,469.75 4,468.91 4,468.91 53,292.7K
14:20 4,468.74 4,469.00 4,466.83 4,467.13 84,071.5K
14:21 4,467.06 4,467.22 4,466.80 4,466.83 67,492.9K
14:22 4,466.96 4,466.96 4,465.05 4,465.05 79,424.0K
14:23 4,465.15 4,465.36 4,463.85 4,463.85 108,452.4K
14:24 4,463.80 4,464.05 4,462.52 4,462.52 69,156.2K
14:25 4,462.69 4,462.69 4,461.76 4,462.22 82,837.4K
14:26 4,462.20 4,465.02 4,461.78 4,464.87 83,871.2K
14:27 4,465.23 4,465.71 4,465.13 4,465.53 60,340.6K
14:28 4,466.05 4,466.63 4,465.95 4,466.27 67,149.3K
14:29 4,466.28 4,467.36 4,466.27 4,467.36 72,026.5K
14:30 4,467.35 4,467.49 4,466.50 4,466.50 68,757.0K
14:31 4,466.61 4,466.61 4,464.00 4,464.02 81,393.8K
14:32 4,463.92 4,464.31 4,463.63 4,464.31 68,816.3K
14:33 4,464.39 4,466.18 4,464.39 4,465.99 87,528.8K
14:34 4,465.83 4,466.05 4,465.31 4,465.31 66,192.6K
14:35 4,465.33 4,466.02 4,465.33 4,465.63 65,668.5K
14:36 4,465.72 4,465.82 4,464.90 4,464.90 58,753.5K
14:37 4,465.20 4,465.20 4,464.03 4,464.33 65,218.3K
14:38 4,463.82 4,463.82 4,461.35 4,461.36 91,443.7K
14:39 4,461.41 4,461.96 4,461.20 4,461.48 87,418.3K
14:40 4,461.78 4,461.78 4,460.43 4,460.43 102,111.3K
14:41 4,460.32 4,460.62 4,457.60 4,457.60 122,602.1K
14:42 4,456.80 4,456.96 4,455.68 4,455.85 129,791.6K
14:43 4,455.66 4,457.37 4,455.66 4,456.75 110,608.6K
14:44 4,456.94 4,456.94 4,455.20 4,455.20 113,270.6K
14:45 4,455.02 4,455.19 4,453.34 4,453.34 122,295.2K
14:46 4,453.16 4,453.23 4,450.33 4,450.33 161,968.6K
14:47 4,450.39 4,450.39 4,448.40 4,448.87 157,077.3K
14:48 4,449.21 4,449.21 4,448.42 4,448.42 154,688.1K
14:49 4,448.30 4,448.30 4,445.72 4,445.79 167,176.1K
14:50 4,445.56 4,445.82 4,445.02 4,445.17 171,313.4K
14:51 4,445.53 4,447.09 4,445.53 4,446.96 162,987.5K
14:52 4,447.16 4,448.84 4,447.16 4,448.25 159,532.0K
14:53 4,448.51 4,450.10 4,448.51 4,449.75 157,899.2K
14:54 4,450.25 4,451.12 4,450.23 4,450.65 145,555.2K
14:55 4,450.30 4,450.74 4,450.25 4,450.74 166,878.8K
14:56 4,450.77 4,450.95 4,450.59 4,450.86 195,793.9K
14:57 4,451.34 4,451.34 4,451.08 4,451.10 9,588.8K
14:58 4,451.10 4,451.10 4,451.10 4,451.10 0.0K
14:59 4,451.10 4,452.79 4,451.10 4,452.59 658,433.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음