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 4,521.98 4,521.98 4,521.98 4,521.98 147,796.9K
09:29 4,521.98 4,521.98 4,521.98 4,521.98 0.0K
09:30 4,521.98 4,522.19 4,518.72 4,518.85 525,755.1K
09:31 4,519.14 4,529.71 4,519.14 4,529.59 392,529.5K
09:32 4,529.95 4,533.84 4,529.70 4,533.67 387,248.1K
09:33 4,533.22 4,534.84 4,530.12 4,531.77 333,117.4K
09:34 4,531.62 4,536.03 4,530.87 4,534.32 298,860.8K
09:35 4,534.36 4,535.95 4,533.03 4,534.35 293,744.4K
09:36 4,534.46 4,534.46 4,528.40 4,530.98 273,795.6K
09:37 4,531.13 4,534.67 4,529.79 4,534.67 273,487.3K
09:38 4,534.81 4,535.89 4,531.37 4,531.41 303,859.1K
09:39 4,531.08 4,536.04 4,528.54 4,536.04 319,210.3K
09:40 4,536.08 4,542.22 4,536.08 4,542.04 260,867.4K
09:41 4,541.57 4,543.75 4,540.79 4,541.23 324,578.4K
09:42 4,541.24 4,541.84 4,536.84 4,539.54 310,446.6K
09:43 4,539.59 4,539.59 4,535.79 4,537.28 255,386.1K
09:44 4,537.92 4,545.58 4,536.92 4,544.98 225,799.9K
09:45 4,545.20 4,546.64 4,544.37 4,546.24 240,948.6K
09:46 4,546.71 4,548.89 4,546.71 4,547.55 264,212.2K
09:47 4,547.76 4,547.76 4,542.30 4,542.30 283,554.2K
09:48 4,542.04 4,543.54 4,540.69 4,542.50 236,138.7K
09:49 4,541.48 4,543.43 4,539.48 4,539.48 280,819.2K
09:50 4,538.85 4,538.85 4,533.11 4,533.11 300,359.8K
09:51 4,533.36 4,534.67 4,528.03 4,528.03 281,192.4K
09:52 4,528.98 4,529.52 4,522.44 4,523.53 234,611.9K
09:53 4,523.29 4,525.04 4,522.22 4,522.94 228,421.8K
09:54 4,522.83 4,524.96 4,522.80 4,524.66 165,585.7K
09:55 4,524.89 4,528.89 4,524.89 4,526.40 189,793.9K
09:56 4,526.28 4,526.28 4,520.13 4,520.13 160,212.9K
09:57 4,520.49 4,525.95 4,520.38 4,525.37 147,861.5K
09:58 4,524.75 4,524.75 4,521.91 4,523.12 181,262.6K
09:59 4,523.80 4,528.91 4,523.80 4,527.03 150,963.1K
10:00 4,526.28 4,526.28 4,520.00 4,520.00 252,568.4K
10:01 4,519.94 4,520.22 4,514.40 4,514.46 258,811.7K
10:02 4,514.15 4,521.45 4,514.15 4,520.44 222,728.7K
10:03 4,520.41 4,523.63 4,517.90 4,517.90 173,227.4K
10:04 4,517.75 4,517.76 4,514.07 4,514.10 125,688.8K
10:05 4,513.58 4,518.24 4,513.58 4,516.97 127,584.9K
10:06 4,517.15 4,517.31 4,515.86 4,517.25 152,952.8K
10:07 4,517.19 4,520.37 4,516.29 4,520.37 139,784.3K
10:08 4,520.18 4,526.17 4,520.18 4,526.17 138,425.7K
10:09 4,526.11 4,526.49 4,524.75 4,526.40 137,180.0K
10:10 4,526.66 4,526.66 4,521.82 4,522.37 163,001.0K
10:11 4,521.91 4,523.41 4,519.57 4,523.41 146,018.5K
10:12 4,523.33 4,523.84 4,520.82 4,521.21 145,909.3K
10:13 4,521.60 4,521.64 4,516.23 4,516.41 131,355.5K
10:14 4,516.76 4,516.76 4,509.61 4,509.61 218,652.5K
10:15 4,509.11 4,509.11 4,503.35 4,503.35 214,742.9K
10:16 4,503.39 4,505.88 4,502.59 4,505.68 205,629.4K
10:17 4,506.05 4,509.55 4,506.05 4,508.66 120,207.9K
10:18 4,508.88 4,511.51 4,508.88 4,511.51 123,361.1K
10:19 4,511.77 4,516.58 4,511.77 4,516.04 113,458.1K
10:20 4,515.97 4,519.82 4,515.97 4,519.81 106,492.7K
10:21 4,519.60 4,523.79 4,519.60 4,523.18 102,932.7K
10:22 4,523.33 4,526.55 4,523.33 4,526.55 93,533.0K
10:23 4,526.63 4,527.23 4,523.50 4,526.72 90,737.1K
10:24 4,526.75 4,530.79 4,526.09 4,530.79 80,720.0K
10:25 4,530.74 4,531.05 4,529.44 4,530.42 93,279.7K
10:26 4,530.45 4,533.05 4,530.36 4,533.05 109,468.9K
10:27 4,533.38 4,535.10 4,532.52 4,532.52 150,799.0K
10:28 4,533.00 4,533.41 4,531.27 4,532.56 178,010.5K
10:29 4,532.76 4,533.90 4,531.89 4,533.90 117,722.5K
10:30 4,534.10 4,535.39 4,532.37 4,532.37 115,115.9K
10:31 4,532.23 4,532.23 4,524.63 4,525.54 139,509.4K
10:32 4,525.92 4,527.72 4,523.89 4,523.97 123,161.5K
10:33 4,524.02 4,528.33 4,524.02 4,526.40 115,768.1K
10:34 4,525.74 4,526.70 4,524.39 4,526.70 107,697.4K
10:35 4,526.39 4,526.39 4,521.39 4,521.39 119,028.4K
10:36 4,521.44 4,521.44 4,519.51 4,521.07 106,529.6K
10:37 4,521.03 4,521.26 4,517.74 4,520.66 124,065.6K
10:38 4,520.64 4,521.57 4,520.23 4,521.57 87,086.5K
10:39 4,521.63 4,523.25 4,517.79 4,517.79 132,700.5K
10:40 4,517.43 4,517.52 4,516.41 4,517.32 95,992.8K
10:41 4,517.17 4,517.74 4,515.38 4,515.38 90,709.8K
10:42 4,515.44 4,515.93 4,512.50 4,513.26 129,871.0K
10:43 4,513.52 4,515.06 4,512.98 4,512.98 95,261.2K
10:44 4,512.96 4,512.96 4,509.20 4,509.39 105,742.3K
10:45 4,509.49 4,509.49 4,505.92 4,506.06 140,109.5K
10:46 4,506.28 4,507.70 4,506.28 4,507.69 107,902.4K
10:47 4,508.56 4,514.54 4,508.56 4,514.13 120,956.0K
10:48 4,514.34 4,514.90 4,512.30 4,513.36 97,911.8K
10:49 4,513.41 4,513.41 4,506.95 4,506.95 110,002.7K
10:50 4,507.31 4,507.69 4,506.97 4,507.69 83,281.4K
10:51 4,507.84 4,507.84 4,505.26 4,506.05 80,631.4K
10:52 4,505.91 4,511.34 4,505.91 4,511.34 115,540.7K
10:53 4,511.50 4,514.83 4,511.50 4,514.83 86,456.5K
10:54 4,514.95 4,514.95 4,507.20 4,507.20 114,142.6K
10:55 4,507.32 4,507.59 4,502.35 4,502.35 104,271.6K
10:56 4,501.98 4,501.98 4,493.72 4,493.72 172,502.9K
10:57 4,493.78 4,493.78 4,487.67 4,487.67 248,970.7K
10:58 4,488.04 4,489.87 4,488.04 4,488.94 160,064.0K
10:59 4,489.88 4,491.19 4,485.05 4,485.05 157,870.5K
11:00 4,485.43 4,487.87 4,482.39 4,482.39 147,795.3K
11:01 4,482.42 4,482.42 4,477.02 4,477.26 180,910.1K
11:02 4,477.47 4,477.47 4,471.87 4,471.87 188,883.4K
11:03 4,471.92 4,484.56 4,471.47 4,483.91 223,587.3K
11:04 4,484.03 4,485.82 4,483.82 4,485.52 93,577.4K
11:05 4,485.25 4,490.95 4,485.25 4,490.95 82,273.7K
11:06 4,490.26 4,490.26 4,487.93 4,488.81 76,237.0K
11:07 4,489.16 4,491.25 4,489.16 4,491.25 84,109.1K
11:08 4,491.42 4,491.42 4,487.59 4,488.43 73,979.6K
11:09 4,488.17 4,488.17 4,485.04 4,485.04 63,090.6K
11:10 4,484.83 4,484.83 4,482.11 4,482.11 71,427.1K
11:11 4,481.77 4,488.55 4,481.18 4,488.06 86,072.7K
11:12 4,488.27 4,488.57 4,486.81 4,488.29 64,245.0K
11:13 4,488.56 4,489.06 4,484.37 4,484.37 60,462.1K
11:14 4,484.20 4,484.20 4,479.98 4,479.98 86,697.0K
11:15 4,479.69 4,479.96 4,473.92 4,473.92 106,982.9K
11:16 4,473.97 4,477.66 4,473.96 4,475.21 97,241.1K
11:17 4,475.08 4,475.08 4,471.01 4,471.27 111,370.4K
11:18 4,471.26 4,479.41 4,470.95 4,479.30 95,852.2K
11:19 4,479.35 4,479.47 4,476.05 4,477.77 63,870.5K
11:20 4,477.73 4,489.60 4,477.73 4,489.33 117,093.2K
11:21 4,488.84 4,493.65 4,488.50 4,493.65 87,079.9K
11:22 4,493.58 4,498.77 4,493.52 4,498.77 100,870.3K
11:23 4,498.70 4,502.15 4,498.70 4,502.15 121,184.8K
11:24 4,502.16 4,503.91 4,500.89 4,500.89 137,824.9K
11:25 4,500.09 4,502.63 4,499.30 4,500.91 112,145.9K
11:26 4,500.31 4,500.31 4,496.70 4,499.50 142,742.0K
11:27 4,499.47 4,499.47 4,491.45 4,491.45 117,270.8K
11:28 4,491.51 4,491.51 4,485.03 4,485.03 105,555.8K
11:29 4,484.81 4,485.63 4,482.65 4,482.89 111,027.4K
11:30 4,482.82 4,482.82 4,482.39 4,482.39 7,891.5K
11:31 4,482.39 4,482.39 4,482.39 4,482.39 0.0K
11:32 4,482.39 4,482.39 4,482.39 4,482.39 0.0K
11:33 4,482.39 4,482.39 4,482.39 4,482.39 0.0K
11:34 4,482.39 4,482.39 4,482.39 4,482.39 0.0K
11:35 4,482.39 4,482.39 4,482.39 4,482.39 0.0K
11:36 4,482.39 4,482.39 4,482.39 4,482.39 0.0K
11:37 4,482.39 4,482.39 4,482.39 4,482.39 0.0K
11:38 4,482.39 4,482.39 4,482.39 4,482.39 0.0K
11:39 4,482.39 4,482.39 4,482.39 4,482.39 0.0K
11:40 4,482.39 4,482.39 4,482.39 4,482.39 0.0K
11:41 4,482.39 4,482.39 4,482.39 4,482.39 0.0K
11:42 4,482.39 4,482.39 4,482.39 4,482.39 0.0K
11:43 4,482.39 4,482.39 4,482.39 4,482.39 0.0K
11:44 4,482.39 4,482.39 4,482.39 4,482.39 0.0K
11:45 4,482.39 4,482.39 4,482.39 4,482.39 0.0K
11:46 4,482.39 4,482.39 4,482.39 4,482.39 0.0K
11:47 4,482.39 4,482.39 4,482.39 4,482.39 0.0K
11:48 4,482.39 4,482.39 4,482.39 4,482.39 0.0K
11:49 4,482.39 4,482.39 4,482.39 4,482.39 0.0K
11:50 4,482.39 4,482.39 4,482.39 4,482.39 0.0K
11:51 4,482.39 4,482.39 4,482.39 4,482.39 0.0K
11:52 4,482.39 4,482.39 4,482.39 4,482.39 0.0K
11:53 4,482.39 4,482.39 4,482.39 4,482.39 0.0K
11:54 4,482.39 4,482.39 4,482.39 4,482.39 0.0K
11:55 4,482.39 4,482.39 4,482.39 4,482.39 0.0K
11:56 4,482.39 4,482.39 4,482.39 4,482.39 0.0K
11:57 4,482.39 4,482.39 4,482.39 4,482.39 0.0K
11:58 4,482.39 4,482.39 4,482.39 4,482.39 0.0K
11:59 4,482.39 4,482.39 4,482.39 4,482.39 0.0K
12:00 4,482.39 4,482.39 4,482.39 4,482.39 0.0K
12:01 4,482.39 4,482.39 4,482.39 4,482.39 0.0K
12:02 4,482.39 4,482.39 4,482.39 4,482.39 0.0K
12:03 4,482.39 4,482.39 4,482.39 4,482.39 0.0K
12:04 4,482.39 4,482.39 4,482.39 4,482.39 0.0K
12:05 4,482.39 4,482.39 4,482.39 4,482.39 0.0K
12:06 4,482.39 4,482.39 4,482.39 4,482.39 0.0K
12:07 4,482.39 4,482.39 4,482.39 4,482.39 0.0K
12:08 4,482.39 4,482.39 4,482.39 4,482.39 0.0K
12:09 4,482.39 4,482.39 4,482.39 4,482.39 0.0K
12:10 4,482.39 4,482.39 4,482.39 4,482.39 0.0K
12:11 4,482.39 4,482.39 4,482.39 4,482.39 0.0K
12:12 4,482.39 4,482.39 4,482.39 4,482.39 0.0K
12:13 4,482.39 4,482.39 4,482.39 4,482.39 0.0K
12:14 4,482.39 4,482.39 4,482.39 4,482.39 0.0K
12:15 4,482.39 4,482.39 4,482.39 4,482.39 0.0K
12:16 4,482.39 4,482.39 4,482.39 4,482.39 0.0K
12:17 4,482.39 4,482.39 4,482.39 4,482.39 0.0K
12:18 4,482.39 4,482.39 4,482.39 4,482.39 0.0K
12:19 4,482.39 4,482.39 4,482.39 4,482.39 0.0K
12:20 4,482.39 4,482.39 4,482.39 4,482.39 0.0K
12:21 4,482.39 4,482.39 4,482.39 4,482.39 0.0K
12:22 4,482.39 4,482.39 4,482.39 4,482.39 0.0K
12:23 4,482.39 4,482.39 4,482.39 4,482.39 0.0K
12:24 4,482.39 4,482.39 4,482.39 4,482.39 0.0K
12:25 4,482.39 4,482.39 4,482.39 4,482.39 0.0K
12:26 4,482.39 4,482.39 4,482.39 4,482.39 0.0K
12:27 4,482.39 4,482.39 4,482.39 4,482.39 0.0K
12:28 4,482.39 4,482.39 4,482.39 4,482.39 0.0K
12:29 4,482.39 4,482.39 4,482.39 4,482.39 0.0K
12:30 4,482.39 4,482.39 4,482.39 4,482.39 0.0K
12:31 4,482.39 4,482.39 4,482.39 4,482.39 0.0K
12:32 4,482.39 4,482.39 4,482.39 4,482.39 0.0K
12:33 4,482.39 4,482.39 4,482.39 4,482.39 0.0K
12:34 4,482.39 4,482.39 4,482.39 4,482.39 0.0K
12:35 4,482.39 4,482.39 4,482.39 4,482.39 0.0K
12:36 4,482.39 4,482.39 4,482.39 4,482.39 0.0K
12:37 4,482.39 4,482.39 4,482.39 4,482.39 0.0K
12:38 4,482.39 4,482.39 4,482.39 4,482.39 0.0K
12:39 4,482.39 4,482.39 4,482.39 4,482.39 0.0K
12:40 4,482.39 4,482.39 4,482.39 4,482.39 0.0K
12:41 4,482.39 4,482.39 4,482.39 4,482.39 0.0K
12:42 4,482.39 4,482.39 4,482.39 4,482.39 0.0K
12:43 4,482.39 4,482.39 4,482.39 4,482.39 0.0K
12:44 4,482.39 4,482.39 4,482.39 4,482.39 0.0K
12:45 4,482.39 4,482.39 4,482.39 4,482.39 0.0K
12:46 4,482.39 4,482.39 4,482.39 4,482.39 0.0K
12:47 4,482.39 4,482.39 4,482.39 4,482.39 0.0K
12:48 4,482.39 4,482.39 4,482.39 4,482.39 0.0K
12:49 4,482.39 4,482.39 4,482.39 4,482.39 0.0K
12:50 4,482.39 4,482.39 4,482.39 4,482.39 0.0K
12:51 4,482.39 4,482.39 4,482.39 4,482.39 0.0K
12:52 4,482.39 4,482.39 4,482.39 4,482.39 0.0K
12:53 4,482.39 4,482.39 4,482.39 4,482.39 0.0K
12:54 4,482.39 4,482.39 4,482.39 4,482.39 0.0K
12:55 4,482.39 4,482.39 4,482.39 4,482.39 0.0K
12:56 4,482.39 4,482.39 4,482.39 4,482.39 0.0K
12:57 4,482.39 4,482.39 4,482.39 4,482.39 0.0K
12:58 4,482.39 4,482.39 4,482.39 4,482.39 0.0K
12:59 4,482.39 4,482.39 4,482.39 4,482.39 0.0K
13:00 4,482.39 4,482.39 4,474.09 4,475.34 307,993.2K
13:01 4,475.33 4,475.49 4,473.57 4,474.58 135,847.4K
13:02 4,474.47 4,477.31 4,474.29 4,477.31 86,694.8K
13:03 4,477.83 4,488.51 4,477.83 4,488.51 151,028.7K
13:04 4,488.98 4,495.08 4,488.98 4,494.94 188,354.4K
13:05 4,494.95 4,495.73 4,494.31 4,494.47 162,504.7K
13:06 4,493.48 4,494.31 4,492.32 4,493.41 112,540.2K
13:07 4,493.43 4,494.99 4,491.89 4,491.94 104,127.5K
13:08 4,491.99 4,492.00 4,483.64 4,483.64 113,729.7K
13:09 4,483.29 4,483.52 4,482.00 4,482.32 100,571.0K
13:10 4,482.43 4,482.43 4,478.47 4,478.47 109,752.7K
13:11 4,478.28 4,478.34 4,476.08 4,476.36 99,639.4K
13:12 4,476.51 4,476.58 4,473.23 4,473.23 111,101.6K
13:13 4,473.29 4,473.29 4,468.57 4,468.81 129,220.4K
13:14 4,468.95 4,468.95 4,466.67 4,466.94 114,205.5K
13:15 4,466.81 4,467.07 4,463.38 4,463.38 149,581.9K
13:16 4,463.08 4,464.98 4,462.80 4,462.90 108,106.8K
13:17 4,463.14 4,468.47 4,463.14 4,468.41 98,083.3K
13:18 4,468.62 4,468.62 4,462.80 4,464.32 129,641.4K
13:19 4,464.03 4,464.49 4,461.12 4,461.12 81,579.2K
13:20 4,461.25 4,462.79 4,460.63 4,460.93 83,340.5K
13:21 4,461.02 4,461.51 4,458.53 4,458.53 92,715.5K
13:22 4,457.94 4,457.94 4,454.88 4,454.88 120,387.1K
13:23 4,455.04 4,458.16 4,454.81 4,457.76 100,740.9K
13:24 4,457.66 4,460.23 4,456.90 4,459.37 83,915.0K
13:25 4,459.51 4,459.51 4,454.95 4,455.11 109,050.7K
13:26 4,455.51 4,457.25 4,454.42 4,457.12 100,754.7K
13:27 4,457.41 4,460.11 4,457.41 4,459.50 96,726.2K
13:28 4,459.47 4,461.90 4,458.38 4,461.90 75,661.0K
13:29 4,461.57 4,462.65 4,461.57 4,462.65 68,830.1K
13:30 4,462.72 4,470.13 4,462.72 4,470.13 91,300.0K
13:31 4,470.15 4,473.30 4,470.05 4,473.30 95,101.8K
13:32 4,473.03 4,476.97 4,472.65 4,475.93 90,029.8K
13:33 4,476.00 4,481.45 4,476.00 4,480.65 92,756.8K
13:34 4,480.32 4,484.00 4,480.32 4,483.56 66,228.5K
13:35 4,483.81 4,487.78 4,483.81 4,487.78 73,563.4K
13:36 4,487.75 4,488.53 4,485.69 4,487.25 86,423.3K
13:37 4,487.04 4,488.21 4,485.95 4,488.21 62,491.8K
13:38 4,488.79 4,491.52 4,488.79 4,491.51 74,859.4K
13:39 4,491.84 4,492.98 4,490.64 4,491.66 73,119.1K
13:40 4,491.52 4,493.64 4,491.32 4,493.45 73,260.4K
13:41 4,493.55 4,496.56 4,493.33 4,496.56 89,862.3K
13:42 4,497.19 4,502.44 4,497.19 4,502.44 82,736.1K
13:43 4,502.59 4,505.61 4,502.57 4,502.57 81,470.2K
13:44 4,502.80 4,502.80 4,498.05 4,498.05 81,195.2K
13:45 4,498.48 4,506.42 4,498.48 4,506.42 99,461.1K
13:46 4,505.91 4,506.13 4,503.38 4,503.38 94,927.8K
13:47 4,503.56 4,504.40 4,503.51 4,503.98 62,873.8K
13:48 4,504.47 4,510.07 4,504.47 4,510.07 74,582.5K
13:49 4,509.52 4,509.52 4,504.28 4,504.28 75,527.6K
13:50 4,504.18 4,504.18 4,498.95 4,498.95 63,977.9K
13:51 4,498.45 4,498.45 4,494.12 4,494.46 85,053.6K
13:52 4,494.75 4,498.29 4,494.21 4,494.21 84,106.1K
13:53 4,494.11 4,494.11 4,490.32 4,490.32 53,064.4K
13:54 4,490.09 4,492.60 4,488.22 4,491.58 65,244.3K
13:55 4,491.35 4,494.33 4,490.36 4,493.81 69,930.0K
13:56 4,493.96 4,494.20 4,492.64 4,493.96 50,080.6K
13:57 4,494.08 4,494.35 4,490.57 4,491.36 58,896.1K
13:58 4,491.30 4,491.56 4,490.57 4,490.94 47,881.5K
13:59 4,491.15 4,491.15 4,486.48 4,486.59 66,149.0K
14:00 4,486.79 4,487.60 4,485.85 4,486.69 53,354.4K
14:01 4,486.50 4,490.08 4,485.50 4,490.08 76,018.8K
14:02 4,490.39 4,499.70 4,490.39 4,499.70 96,593.4K
14:03 4,500.24 4,500.56 4,496.28 4,496.28 125,291.6K
14:04 4,495.72 4,495.72 4,491.22 4,492.00 78,649.1K
14:05 4,491.85 4,491.87 4,488.62 4,488.62 66,495.7K
14:06 4,488.59 4,488.79 4,484.25 4,484.27 86,403.1K
14:07 4,484.42 4,484.90 4,482.25 4,482.25 67,128.5K
14:08 4,482.26 4,484.49 4,481.95 4,484.02 57,379.9K
14:09 4,484.11 4,487.22 4,484.11 4,485.19 73,493.5K
14:10 4,485.09 4,486.66 4,484.49 4,486.66 93,211.9K
14:11 4,486.63 4,488.18 4,486.62 4,487.99 74,453.6K
14:12 4,488.12 4,488.12 4,485.66 4,486.09 62,808.3K
14:13 4,485.90 4,486.84 4,484.98 4,485.14 64,677.6K
14:14 4,485.08 4,485.42 4,485.00 4,485.03 50,310.1K
14:15 4,485.17 4,485.23 4,481.56 4,481.56 64,949.7K
14:16 4,481.73 4,481.73 4,476.01 4,476.01 97,168.0K
14:17 4,475.81 4,477.77 4,475.73 4,477.14 64,834.8K
14:18 4,476.99 4,477.84 4,476.46 4,477.29 58,501.8K
14:19 4,477.29 4,477.57 4,476.06 4,476.39 52,008.9K
14:20 4,476.18 4,482.23 4,476.18 4,481.81 80,426.7K
14:21 4,482.03 4,484.17 4,481.93 4,484.17 69,732.1K
14:22 4,483.89 4,484.30 4,482.43 4,482.43 59,244.6K
14:23 4,482.54 4,482.94 4,477.77 4,477.77 78,929.7K
14:24 4,477.63 4,478.63 4,477.63 4,478.21 59,061.9K
14:25 4,478.27 4,479.21 4,478.16 4,478.25 53,314.1K
14:26 4,478.26 4,478.44 4,477.50 4,477.74 48,550.1K
14:27 4,477.91 4,478.13 4,476.23 4,476.38 65,948.8K
14:28 4,476.15 4,476.26 4,473.00 4,473.00 87,558.2K
14:29 4,472.84 4,474.39 4,472.58 4,474.29 66,014.1K
14:30 4,473.79 4,477.03 4,473.29 4,477.03 79,643.5K
14:31 4,477.33 4,485.30 4,477.33 4,485.30 93,989.0K
14:32 4,485.58 4,489.08 4,485.58 4,489.08 79,825.1K
14:33 4,489.15 4,489.56 4,486.16 4,486.16 68,561.7K
14:34 4,485.58 4,485.58 4,482.70 4,482.72 68,374.5K
14:35 4,482.31 4,482.31 4,477.84 4,478.34 85,209.1K
14:36 4,478.38 4,478.38 4,476.98 4,477.02 62,938.3K
14:37 4,476.93 4,476.93 4,475.71 4,476.27 62,808.6K
14:38 4,476.25 4,481.13 4,476.16 4,479.50 69,594.2K
14:39 4,479.94 4,481.15 4,477.95 4,477.95 63,571.2K
14:40 4,477.68 4,477.68 4,474.39 4,474.39 106,699.1K
14:41 4,474.25 4,474.25 4,472.86 4,473.10 91,520.9K
14:42 4,473.09 4,473.09 4,470.94 4,470.94 82,224.1K
14:43 4,471.12 4,471.12 4,469.14 4,469.29 113,494.0K
14:44 4,469.24 4,471.14 4,468.57 4,470.77 114,500.1K
14:45 4,470.68 4,470.68 4,468.77 4,468.94 98,838.5K
14:46 4,468.83 4,470.26 4,468.39 4,469.80 104,332.9K
14:47 4,469.76 4,475.86 4,469.70 4,475.86 117,455.5K
14:48 4,476.04 4,478.27 4,476.00 4,478.19 90,990.5K
14:49 4,478.28 4,479.77 4,478.28 4,479.77 104,954.5K
14:50 4,479.93 4,484.69 4,479.93 4,484.69 130,427.1K
14:51 4,484.65 4,486.80 4,484.65 4,486.68 113,753.0K
14:52 4,486.83 4,487.60 4,486.83 4,486.90 101,323.6K
14:53 4,486.98 4,487.48 4,485.87 4,485.87 123,441.6K
14:54 4,486.14 4,488.51 4,486.01 4,488.51 131,864.1K
14:55 4,488.52 4,489.07 4,488.41 4,489.00 149,470.3K
14:56 4,489.04 4,489.04 4,487.77 4,488.62 165,448.5K
14:57 4,488.79 4,488.92 4,488.79 4,488.85 9,696.8K
14:58 4,488.85 4,488.85 4,488.85 4,488.85 0.0K
14:59 4,488.85 4,490.45 4,488.85 4,490.45 267,601.3K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음