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 4,458.84 4,458.84 4,458.84 4,458.84 193,039.0K
09:29 4,458.84 4,458.84 4,458.84 4,458.84 0.0K
09:30 4,460.07 4,462.15 4,460.07 4,460.60 535,375.0K
09:31 4,460.24 4,460.24 4,457.48 4,457.62 474,311.4K
09:32 4,457.18 4,460.48 4,456.72 4,460.42 369,246.5K
09:33 4,460.33 4,467.01 4,460.33 4,467.01 316,176.2K
09:34 4,466.79 4,467.01 4,464.71 4,467.01 245,452.5K
09:35 4,467.22 4,467.48 4,459.98 4,459.98 323,351.7K
09:36 4,459.75 4,466.01 4,459.75 4,465.81 321,925.6K
09:37 4,465.86 4,466.93 4,462.86 4,466.93 282,478.8K
09:38 4,467.12 4,467.12 4,463.40 4,463.40 275,596.4K
09:39 4,463.54 4,466.97 4,463.54 4,465.87 224,421.2K
09:40 4,466.15 4,469.18 4,466.15 4,469.18 283,292.7K
09:41 4,469.53 4,471.71 4,469.53 4,470.49 276,636.1K
09:42 4,470.44 4,472.56 4,470.10 4,470.10 239,164.5K
09:43 4,469.93 4,470.97 4,467.54 4,467.96 203,827.9K
09:44 4,467.53 4,468.07 4,464.48 4,464.48 201,825.4K
09:45 4,464.96 4,465.16 4,461.23 4,461.37 176,637.2K
09:46 4,461.22 4,463.45 4,461.14 4,463.45 173,270.5K
09:47 4,463.36 4,463.69 4,460.82 4,460.82 185,997.7K
09:48 4,460.72 4,460.72 4,455.64 4,455.64 183,778.4K
09:49 4,455.84 4,459.66 4,455.38 4,459.66 182,623.6K
09:50 4,459.69 4,460.78 4,457.72 4,457.72 149,621.1K
09:51 4,457.21 4,457.21 4,451.15 4,451.15 215,280.4K
09:52 4,451.31 4,452.42 4,451.12 4,451.77 204,647.7K
09:53 4,451.69 4,452.38 4,451.69 4,452.36 168,372.8K
09:54 4,451.98 4,452.69 4,450.99 4,452.50 166,318.6K
09:55 4,453.14 4,455.40 4,453.14 4,455.35 172,398.0K
09:56 4,455.33 4,455.33 4,451.53 4,451.55 152,451.5K
09:57 4,450.94 4,450.94 4,446.60 4,446.60 218,706.8K
09:58 4,446.81 4,450.30 4,446.81 4,450.30 188,076.0K
09:59 4,450.21 4,452.59 4,450.21 4,452.38 178,190.0K
10:00 4,452.62 4,456.41 4,451.89 4,456.41 141,384.5K
10:01 4,456.61 4,456.65 4,454.86 4,456.34 146,657.9K
10:02 4,456.56 4,458.05 4,456.56 4,458.05 120,037.5K
10:03 4,458.02 4,458.02 4,455.59 4,456.44 143,919.5K
10:04 4,456.53 4,459.09 4,456.53 4,457.90 127,836.7K
10:05 4,457.87 4,458.41 4,456.47 4,458.04 116,751.0K
10:06 4,458.18 4,459.62 4,458.11 4,459.62 113,209.9K
10:07 4,459.35 4,461.33 4,459.35 4,461.19 131,427.1K
10:08 4,461.22 4,463.73 4,460.77 4,463.73 129,438.8K
10:09 4,464.13 4,467.02 4,464.13 4,467.02 138,244.8K
10:10 4,467.18 4,468.06 4,467.18 4,467.44 165,073.8K
10:11 4,467.31 4,467.44 4,465.13 4,466.04 118,427.1K
10:12 4,466.09 4,470.02 4,466.09 4,469.68 119,392.8K
10:13 4,469.69 4,470.80 4,468.04 4,469.70 113,357.8K
10:14 4,469.65 4,470.52 4,469.39 4,470.25 124,852.6K
10:15 4,470.11 4,471.04 4,468.25 4,468.41 176,096.1K
10:16 4,468.53 4,468.53 4,466.59 4,468.43 107,831.3K
10:17 4,468.25 4,473.41 4,468.25 4,473.41 115,864.7K
10:18 4,473.84 4,473.84 4,471.92 4,473.27 108,597.3K
10:19 4,473.41 4,474.00 4,471.32 4,473.65 139,844.1K
10:20 4,473.80 4,475.43 4,473.37 4,475.38 144,714.6K
10:21 4,475.55 4,476.18 4,472.29 4,472.38 132,320.5K
10:22 4,472.29 4,472.29 4,470.41 4,470.78 115,780.3K
10:23 4,470.98 4,473.49 4,470.98 4,473.45 110,057.8K
10:24 4,473.75 4,474.29 4,473.31 4,473.95 104,304.6K
10:25 4,473.75 4,476.56 4,473.45 4,476.35 107,919.0K
10:26 4,476.51 4,477.48 4,473.85 4,473.85 121,700.7K
10:27 4,473.54 4,474.06 4,473.00 4,473.42 84,562.4K
10:28 4,473.25 4,473.51 4,472.00 4,472.00 87,393.9K
10:29 4,471.94 4,471.94 4,469.63 4,469.63 118,993.8K
10:30 4,469.26 4,470.88 4,468.66 4,470.85 114,055.3K
10:31 4,470.44 4,474.67 4,470.44 4,474.11 108,971.2K
10:32 4,474.05 4,474.94 4,474.05 4,474.37 82,983.3K
10:33 4,474.15 4,475.13 4,471.60 4,471.60 96,617.6K
10:34 4,471.49 4,471.49 4,467.59 4,468.49 102,815.2K
10:35 4,467.98 4,470.26 4,467.98 4,469.07 91,576.2K
10:36 4,469.03 4,469.20 4,467.31 4,467.69 83,736.7K
10:37 4,467.78 4,470.07 4,467.72 4,470.07 94,866.3K
10:38 4,469.91 4,470.56 4,469.58 4,470.32 77,031.5K
10:39 4,470.19 4,471.69 4,470.19 4,470.46 64,918.6K
10:40 4,470.26 4,470.26 4,467.51 4,467.51 96,510.6K
10:41 4,467.31 4,467.39 4,465.15 4,465.31 94,044.6K
10:42 4,465.41 4,467.24 4,465.41 4,465.87 79,714.6K
10:43 4,465.26 4,465.45 4,463.10 4,463.14 74,173.1K
10:44 4,463.07 4,465.85 4,462.82 4,465.81 80,847.6K
10:45 4,465.68 4,465.84 4,464.74 4,464.74 64,826.0K
10:46 4,464.34 4,466.77 4,464.01 4,466.66 73,855.7K
10:47 4,466.58 4,469.80 4,466.58 4,468.83 79,607.5K
10:48 4,468.96 4,470.10 4,468.84 4,469.00 70,752.4K
10:49 4,469.22 4,470.72 4,469.13 4,470.28 60,165.7K
10:50 4,470.48 4,471.13 4,469.65 4,470.96 69,722.5K
10:51 4,471.36 4,472.89 4,471.36 4,472.36 69,328.9K
10:52 4,472.69 4,473.73 4,472.58 4,473.21 72,594.9K
10:53 4,473.35 4,474.17 4,473.15 4,473.97 62,008.0K
10:54 4,473.98 4,473.98 4,470.74 4,470.74 71,380.9K
10:55 4,470.85 4,470.94 4,468.70 4,470.65 71,947.2K
10:56 4,470.53 4,473.39 4,470.23 4,473.39 56,822.4K
10:57 4,473.18 4,474.39 4,472.86 4,474.07 56,437.0K
10:58 4,473.57 4,474.83 4,472.71 4,473.00 78,130.6K
10:59 4,472.91 4,474.42 4,472.91 4,474.29 65,722.3K
11:00 4,473.97 4,476.21 4,473.97 4,475.97 73,506.7K
11:01 4,476.13 4,476.13 4,474.18 4,475.35 74,853.5K
11:02 4,475.00 4,475.17 4,473.24 4,473.24 73,284.9K
11:03 4,473.31 4,475.15 4,472.83 4,474.10 66,641.0K
11:04 4,474.33 4,474.82 4,473.64 4,474.82 74,870.0K
11:05 4,474.97 4,475.74 4,474.67 4,475.74 62,754.8K
11:06 4,476.13 4,476.30 4,474.58 4,474.58 75,473.6K
11:07 4,474.49 4,475.27 4,473.61 4,475.07 62,126.5K
11:08 4,475.04 4,475.58 4,474.91 4,475.35 72,851.7K
11:09 4,475.10 4,477.71 4,475.10 4,477.66 58,183.0K
11:10 4,477.90 4,479.77 4,477.85 4,478.89 84,205.5K
11:11 4,478.71 4,480.85 4,478.71 4,480.77 79,790.3K
11:12 4,480.70 4,480.70 4,479.21 4,479.21 72,242.6K
11:13 4,479.44 4,481.87 4,479.44 4,481.83 66,509.7K
11:14 4,481.70 4,482.74 4,481.70 4,482.44 72,765.6K
11:15 4,482.52 4,483.49 4,482.42 4,483.47 69,559.6K
11:16 4,483.16 4,483.16 4,481.03 4,481.92 76,965.1K
11:17 4,481.89 4,481.91 4,480.07 4,480.59 68,764.2K
11:18 4,480.87 4,484.22 4,480.87 4,484.22 71,594.9K
11:19 4,484.30 4,486.28 4,484.30 4,484.38 73,003.1K
11:20 4,484.48 4,484.48 4,482.13 4,482.28 75,064.7K
11:21 4,482.36 4,483.88 4,481.71 4,481.71 113,422.7K
11:22 4,481.65 4,483.65 4,481.34 4,482.84 87,806.4K
11:23 4,482.58 4,482.58 4,477.40 4,478.59 114,290.3K
11:24 4,478.43 4,480.90 4,478.28 4,480.82 70,768.4K
11:25 4,480.80 4,483.79 4,480.80 4,483.72 73,261.9K
11:26 4,483.94 4,484.00 4,483.19 4,483.19 88,441.2K
11:27 4,483.03 4,484.13 4,482.38 4,484.13 79,709.8K
11:28 4,484.06 4,484.72 4,484.06 4,484.34 88,520.1K
11:29 4,484.35 4,484.51 4,482.29 4,484.51 95,630.7K
11:30 4,484.56 4,484.67 4,484.56 4,484.67 6,792.6K
11:31 4,484.67 4,484.67 4,484.67 4,484.67 0.0K
11:32 4,484.67 4,484.67 4,484.67 4,484.67 0.0K
11:33 4,484.67 4,484.67 4,484.67 4,484.67 0.0K
11:34 4,484.67 4,484.67 4,484.67 4,484.67 0.0K
11:35 4,484.67 4,484.67 4,484.67 4,484.67 0.0K
11:36 4,484.67 4,484.67 4,484.67 4,484.67 0.0K
11:37 4,484.67 4,484.67 4,484.67 4,484.67 0.0K
11:38 4,484.67 4,484.67 4,484.67 4,484.67 0.0K
11:39 4,484.67 4,484.67 4,484.67 4,484.67 0.0K
11:40 4,484.67 4,484.67 4,484.67 4,484.67 0.0K
11:41 4,484.67 4,484.67 4,484.67 4,484.67 0.0K
11:42 4,484.67 4,484.67 4,484.67 4,484.67 0.0K
11:43 4,484.67 4,484.67 4,484.67 4,484.67 0.0K
11:44 4,484.67 4,484.67 4,484.67 4,484.67 0.0K
11:45 4,484.67 4,484.67 4,484.67 4,484.67 0.0K
11:46 4,484.67 4,484.67 4,484.67 4,484.67 0.0K
11:47 4,484.67 4,484.67 4,484.67 4,484.67 0.0K
11:48 4,484.67 4,484.67 4,484.67 4,484.67 0.0K
11:49 4,484.67 4,484.67 4,484.67 4,484.67 0.0K
11:50 4,484.67 4,484.67 4,484.67 4,484.67 0.0K
11:51 4,484.67 4,484.67 4,484.67 4,484.67 0.0K
11:52 4,484.67 4,484.67 4,484.67 4,484.67 0.0K
11:53 4,484.67 4,484.67 4,484.67 4,484.67 0.0K
11:54 4,484.67 4,484.67 4,484.67 4,484.67 0.0K
11:55 4,484.67 4,484.67 4,484.67 4,484.67 0.0K
11:56 4,484.67 4,484.67 4,484.67 4,484.67 0.0K
11:57 4,484.67 4,484.67 4,484.67 4,484.67 0.0K
11:58 4,484.67 4,484.67 4,484.67 4,484.67 0.0K
11:59 4,484.67 4,484.67 4,484.67 4,484.67 0.0K
12:00 4,484.67 4,484.67 4,484.67 4,484.67 0.0K
12:01 4,484.67 4,484.67 4,484.67 4,484.67 0.0K
12:02 4,484.67 4,484.67 4,484.67 4,484.67 0.0K
12:03 4,484.67 4,484.67 4,484.67 4,484.67 0.0K
12:04 4,484.67 4,484.67 4,484.67 4,484.67 0.0K
12:05 4,484.67 4,484.67 4,484.67 4,484.67 0.0K
12:06 4,484.67 4,484.67 4,484.67 4,484.67 0.0K
12:07 4,484.67 4,484.67 4,484.67 4,484.67 0.0K
12:08 4,484.67 4,484.67 4,484.67 4,484.67 0.0K
12:09 4,484.67 4,484.67 4,484.67 4,484.67 0.0K
12:10 4,484.67 4,484.67 4,484.67 4,484.67 0.0K
12:11 4,484.67 4,484.67 4,484.67 4,484.67 0.0K
12:12 4,484.67 4,484.67 4,484.67 4,484.67 0.0K
12:13 4,484.67 4,484.67 4,484.67 4,484.67 0.0K
12:14 4,484.67 4,484.67 4,484.67 4,484.67 0.0K
12:15 4,484.67 4,484.67 4,484.67 4,484.67 0.0K
12:16 4,484.67 4,484.67 4,484.67 4,484.67 0.0K
12:17 4,484.67 4,484.67 4,484.67 4,484.67 0.0K
12:18 4,484.67 4,484.67 4,484.67 4,484.67 0.0K
12:19 4,484.67 4,484.67 4,484.67 4,484.67 0.0K
12:20 4,484.67 4,484.67 4,484.67 4,484.67 0.0K
12:21 4,484.67 4,484.67 4,484.67 4,484.67 0.0K
12:22 4,484.67 4,484.67 4,484.67 4,484.67 0.0K
12:23 4,484.67 4,484.67 4,484.67 4,484.67 0.0K
12:24 4,484.67 4,484.67 4,484.67 4,484.67 0.0K
12:25 4,484.67 4,484.67 4,484.67 4,484.67 0.0K
12:26 4,484.67 4,484.67 4,484.67 4,484.67 0.0K
12:27 4,484.67 4,484.67 4,484.67 4,484.67 0.0K
12:28 4,484.67 4,484.67 4,484.67 4,484.67 0.0K
12:29 4,484.67 4,484.67 4,484.67 4,484.67 0.0K
12:30 4,484.67 4,484.67 4,484.67 4,484.67 0.0K
12:31 4,484.67 4,484.67 4,484.67 4,484.67 0.0K
12:32 4,484.67 4,484.67 4,484.67 4,484.67 0.0K
12:33 4,484.67 4,484.67 4,484.67 4,484.67 0.0K
12:34 4,484.67 4,484.67 4,484.67 4,484.67 0.0K
12:35 4,484.67 4,484.67 4,484.67 4,484.67 0.0K
12:36 4,484.67 4,484.67 4,484.67 4,484.67 0.0K
12:37 4,484.67 4,484.67 4,484.67 4,484.67 0.0K
12:38 4,484.67 4,484.67 4,484.67 4,484.67 0.0K
12:39 4,484.67 4,484.67 4,484.67 4,484.67 0.0K
12:40 4,484.67 4,484.67 4,484.67 4,484.67 0.0K
12:41 4,484.67 4,484.67 4,484.67 4,484.67 0.0K
12:42 4,484.67 4,484.67 4,484.67 4,484.67 0.0K
12:43 4,484.67 4,484.67 4,484.67 4,484.67 0.0K
12:44 4,484.67 4,484.67 4,484.67 4,484.67 0.0K
12:45 4,484.67 4,484.67 4,484.67 4,484.67 0.0K
12:46 4,484.67 4,484.67 4,484.67 4,484.67 0.0K
12:47 4,484.67 4,484.67 4,484.67 4,484.67 0.0K
12:48 4,484.67 4,484.67 4,484.67 4,484.67 0.0K
12:49 4,484.67 4,484.67 4,484.67 4,484.67 0.0K
12:50 4,484.67 4,484.67 4,484.67 4,484.67 0.0K
12:51 4,484.67 4,484.67 4,484.67 4,484.67 0.0K
12:52 4,484.67 4,484.67 4,484.67 4,484.67 0.0K
12:53 4,484.67 4,484.67 4,484.67 4,484.67 0.0K
12:54 4,484.67 4,484.67 4,484.67 4,484.67 0.0K
12:55 4,484.67 4,484.67 4,484.67 4,484.67 0.0K
12:56 4,484.67 4,484.67 4,484.67 4,484.67 0.0K
12:57 4,484.67 4,484.67 4,484.67 4,484.67 0.0K
12:58 4,484.67 4,484.67 4,484.67 4,484.67 0.0K
12:59 4,484.67 4,484.67 4,484.67 4,484.67 0.0K
13:00 4,484.67 4,486.83 4,482.68 4,484.01 330,975.1K
13:01 4,484.37 4,486.26 4,484.20 4,485.76 134,464.3K
13:02 4,485.41 4,487.44 4,485.41 4,487.44 104,827.9K
13:03 4,487.46 4,490.88 4,487.17 4,490.88 123,345.0K
13:04 4,490.78 4,494.36 4,490.78 4,494.36 132,079.8K
13:05 4,494.40 4,494.91 4,489.86 4,490.23 134,894.2K
13:06 4,489.77 4,489.77 4,486.05 4,486.05 131,475.4K
13:07 4,485.88 4,487.91 4,485.88 4,486.99 141,780.6K
13:08 4,486.42 4,486.42 4,483.33 4,483.33 174,486.3K
13:09 4,483.09 4,483.29 4,478.50 4,478.50 237,124.9K
13:10 4,478.41 4,478.44 4,476.60 4,476.60 160,504.6K
13:11 4,476.02 4,477.28 4,476.02 4,476.26 114,976.0K
13:12 4,476.22 4,477.18 4,476.14 4,476.23 131,427.9K
13:13 4,476.31 4,476.31 4,472.84 4,472.84 137,713.6K
13:14 4,472.65 4,475.53 4,472.48 4,475.53 135,007.8K
13:15 4,475.50 4,476.96 4,475.50 4,476.96 131,960.8K
13:16 4,477.02 4,477.24 4,475.67 4,476.38 118,841.7K
13:17 4,476.27 4,478.04 4,476.27 4,478.04 109,323.1K
13:18 4,477.48 4,477.48 4,476.28 4,476.70 116,044.6K
13:19 4,476.39 4,477.18 4,474.68 4,475.47 158,719.9K
13:20 4,475.49 4,480.53 4,475.49 4,480.53 127,230.1K
13:21 4,480.16 4,482.32 4,480.16 4,482.18 120,786.5K
13:22 4,481.98 4,482.56 4,481.54 4,481.94 114,572.2K
13:23 4,481.86 4,481.86 4,479.05 4,479.30 117,991.0K
13:24 4,479.27 4,479.96 4,478.58 4,479.62 89,314.0K
13:25 4,479.73 4,482.41 4,479.73 4,482.37 92,685.5K
13:26 4,482.65 4,483.09 4,481.90 4,482.31 111,693.9K
13:27 4,481.71 4,481.81 4,480.71 4,480.84 115,922.3K
13:28 4,480.95 4,480.95 4,478.73 4,478.78 134,491.7K
13:29 4,478.56 4,478.56 4,476.38 4,476.68 148,345.3K
13:30 4,476.69 4,477.13 4,473.49 4,473.49 169,715.0K
13:31 4,472.63 4,472.63 4,469.73 4,469.73 160,517.8K
13:32 4,469.89 4,469.89 4,465.27 4,465.27 167,581.3K
13:33 4,465.22 4,465.22 4,463.81 4,464.68 168,810.6K
13:34 4,464.66 4,467.77 4,464.66 4,467.56 126,877.0K
13:35 4,467.61 4,469.39 4,467.47 4,468.42 135,439.2K
13:36 4,468.30 4,468.30 4,465.86 4,465.87 141,116.7K
13:37 4,466.08 4,467.27 4,465.97 4,466.21 143,951.0K
13:38 4,466.38 4,466.54 4,460.70 4,460.84 174,731.4K
13:39 4,460.82 4,460.86 4,459.51 4,459.51 140,543.4K
13:40 4,459.51 4,459.51 4,458.21 4,459.11 141,110.6K
13:41 4,459.18 4,463.05 4,459.18 4,463.05 111,789.3K
13:42 4,462.79 4,464.47 4,462.79 4,463.46 106,811.1K
13:43 4,463.33 4,463.33 4,458.79 4,459.04 111,758.0K
13:44 4,458.96 4,459.08 4,455.97 4,455.97 112,756.0K
13:45 4,455.44 4,455.44 4,452.22 4,452.22 176,173.8K
13:46 4,451.97 4,453.40 4,451.89 4,452.01 162,063.2K
13:47 4,451.92 4,451.92 4,448.28 4,448.28 165,625.8K
13:48 4,448.15 4,449.19 4,447.83 4,448.67 150,310.9K
13:49 4,448.67 4,451.78 4,448.67 4,451.50 127,169.6K
13:50 4,451.87 4,452.22 4,450.60 4,451.84 112,878.2K
13:51 4,451.81 4,454.19 4,451.81 4,453.10 101,034.4K
13:52 4,452.81 4,452.93 4,450.10 4,450.10 96,966.8K
13:53 4,449.86 4,449.86 4,448.00 4,448.00 95,625.0K
13:54 4,447.74 4,447.74 4,441.60 4,441.60 188,832.3K
13:55 4,441.26 4,441.45 4,438.20 4,438.20 183,144.1K
13:56 4,437.79 4,439.03 4,436.95 4,436.95 177,238.9K
13:57 4,436.99 4,437.18 4,433.95 4,434.39 170,028.6K
13:58 4,434.37 4,434.48 4,429.32 4,429.32 235,634.7K
13:59 4,429.31 4,432.21 4,428.48 4,432.21 193,739.8K
14:00 4,432.80 4,442.14 4,432.80 4,442.14 184,013.2K
14:01 4,442.90 4,444.19 4,442.16 4,444.19 185,148.4K
14:02 4,443.82 4,444.45 4,442.60 4,442.60 133,669.4K
14:03 4,442.65 4,446.45 4,442.45 4,446.45 101,908.4K
14:04 4,446.12 4,450.53 4,446.12 4,450.53 102,807.1K
14:05 4,450.65 4,450.65 4,447.47 4,448.01 107,067.2K
14:06 4,448.10 4,450.80 4,448.10 4,449.71 90,515.8K
14:07 4,450.05 4,451.35 4,449.06 4,451.06 77,974.0K
14:08 4,451.16 4,451.45 4,450.42 4,451.28 62,912.9K
14:09 4,451.65 4,452.11 4,450.42 4,450.44 68,518.4K
14:10 4,450.42 4,450.42 4,447.99 4,447.99 89,614.3K
14:11 4,447.57 4,447.57 4,442.31 4,442.31 101,706.3K
14:12 4,442.34 4,449.09 4,442.34 4,449.09 106,585.4K
14:13 4,449.91 4,450.53 4,448.66 4,448.82 81,106.1K
14:14 4,448.74 4,449.31 4,446.92 4,447.04 68,551.3K
14:15 4,446.86 4,446.86 4,445.65 4,446.09 63,974.8K
14:16 4,445.72 4,445.72 4,441.82 4,441.82 77,183.3K
14:17 4,441.81 4,441.81 4,439.27 4,439.27 84,246.3K
14:18 4,439.19 4,439.31 4,435.85 4,435.85 102,588.3K
14:19 4,436.36 4,436.36 4,432.44 4,432.44 131,137.2K
14:20 4,432.44 4,432.44 4,428.90 4,428.90 183,210.6K
14:21 4,429.00 4,429.98 4,427.86 4,427.86 153,824.6K
14:22 4,427.95 4,427.95 4,422.23 4,422.23 198,780.0K
14:23 4,422.61 4,427.75 4,422.59 4,427.75 200,242.6K
14:24 4,428.20 4,429.05 4,426.62 4,427.11 122,245.1K
14:25 4,427.10 4,427.47 4,419.96 4,420.01 168,114.8K
14:26 4,419.67 4,422.97 4,419.09 4,422.34 175,041.8K
14:27 4,422.36 4,422.36 4,418.43 4,418.43 130,109.3K
14:28 4,418.14 4,418.14 4,415.56 4,415.56 154,986.6K
14:29 4,415.57 4,415.57 4,410.80 4,410.80 187,977.4K
14:30 4,410.51 4,410.51 4,403.46 4,403.63 310,292.0K
14:31 4,404.88 4,419.52 4,404.88 4,419.52 278,285.8K
14:32 4,420.45 4,426.82 4,420.45 4,426.82 162,125.7K
14:33 4,426.97 4,427.72 4,423.79 4,426.81 147,265.8K
14:34 4,426.92 4,432.16 4,426.92 4,432.16 121,409.1K
14:35 4,432.35 4,432.35 4,429.97 4,430.79 123,248.3K
14:36 4,430.58 4,430.58 4,424.33 4,424.33 109,936.4K
14:37 4,423.70 4,423.70 4,420.00 4,421.02 114,324.2K
14:38 4,420.76 4,423.59 4,420.52 4,422.47 96,939.2K
14:39 4,422.26 4,422.26 4,415.28 4,415.28 135,279.4K
14:40 4,415.11 4,415.11 4,410.50 4,410.50 136,194.2K
14:41 4,410.09 4,413.67 4,409.56 4,413.67 138,707.9K
14:42 4,413.03 4,413.12 4,409.05 4,409.05 131,057.5K
14:43 4,409.07 4,409.17 4,405.89 4,405.89 146,824.2K
14:44 4,405.99 4,406.82 4,405.40 4,405.96 169,433.8K
14:45 4,405.99 4,406.67 4,403.46 4,403.46 149,065.7K
14:46 4,403.26 4,403.26 4,397.56 4,397.56 211,740.2K
14:47 4,397.57 4,397.57 4,394.46 4,394.46 202,463.8K
14:48 4,394.56 4,398.70 4,394.47 4,398.70 234,208.3K
14:49 4,398.96 4,403.45 4,398.93 4,403.45 181,639.0K
14:50 4,403.31 4,403.31 4,399.16 4,399.43 197,657.5K
14:51 4,399.30 4,399.30 4,398.48 4,398.81 159,710.7K
14:52 4,398.63 4,399.31 4,398.22 4,398.74 169,629.9K
14:53 4,398.41 4,399.16 4,395.82 4,395.82 188,323.7K
14:54 4,395.68 4,395.68 4,391.42 4,391.42 225,251.1K
14:55 4,391.06 4,391.06 4,389.08 4,389.52 261,103.3K
14:56 4,389.08 4,389.08 4,387.04 4,387.04 268,097.3K
14:57 4,387.33 4,387.33 4,387.13 4,387.23 16,614.1K
14:58 4,387.23 4,387.23 4,387.23 4,387.23 0.0K
14:59 4,387.23 4,387.23 4,386.13 4,386.13 349,516.7K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음