Shanghai Shenzhen CSI 300 (CSI300)

CSI300
🏛️ 중국 →
4,620.05
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:28 4,546.03 4,546.03 4,546.03 4,546.03 152,101.7K
09:29 4,546.03 4,546.03 4,546.03 4,546.03 0.0K
09:30 4,546.03 4,547.22 4,541.22 4,541.22 502,008.0K
09:31 4,540.40 4,540.56 4,536.75 4,540.56 391,644.8K
09:32 4,540.90 4,545.78 4,540.47 4,545.63 286,590.8K
09:33 4,546.07 4,550.37 4,546.07 4,549.93 320,682.5K
09:34 4,549.76 4,550.44 4,547.06 4,547.61 242,629.7K
09:35 4,547.54 4,547.54 4,543.06 4,543.93 230,206.3K
09:36 4,543.61 4,546.77 4,543.43 4,544.20 240,484.8K
09:37 4,544.63 4,544.94 4,536.82 4,537.24 251,214.7K
09:38 4,537.15 4,538.23 4,535.68 4,537.82 207,437.2K
09:39 4,537.86 4,539.31 4,537.59 4,538.64 168,084.5K
09:40 4,538.82 4,543.66 4,537.87 4,543.66 205,866.5K
09:41 4,543.94 4,545.12 4,542.45 4,542.83 227,957.1K
09:42 4,542.99 4,543.37 4,538.23 4,539.09 232,818.5K
09:43 4,539.29 4,543.96 4,539.29 4,542.37 195,650.6K
09:44 4,542.42 4,542.42 4,537.75 4,537.75 208,851.6K
09:45 4,537.23 4,537.32 4,535.55 4,536.43 216,947.4K
09:46 4,536.28 4,541.02 4,536.28 4,538.57 205,575.3K
09:47 4,538.44 4,538.44 4,531.99 4,531.99 196,241.7K
09:48 4,531.99 4,534.51 4,531.99 4,534.17 181,832.0K
09:49 4,534.55 4,537.50 4,534.55 4,535.88 156,916.3K
09:50 4,535.30 4,535.30 4,531.15 4,531.15 151,349.0K
09:51 4,531.43 4,538.74 4,531.43 4,538.74 155,771.2K
09:52 4,538.67 4,539.16 4,536.22 4,536.22 141,404.5K
09:53 4,536.41 4,536.83 4,534.65 4,536.28 118,503.8K
09:54 4,536.13 4,538.10 4,535.53 4,537.56 132,085.6K
09:55 4,537.44 4,539.06 4,537.37 4,539.06 134,903.0K
09:56 4,539.76 4,540.27 4,537.01 4,540.14 126,124.3K
09:57 4,539.99 4,543.22 4,539.99 4,542.64 133,671.6K
09:58 4,543.02 4,546.57 4,543.02 4,545.91 149,349.8K
09:59 4,545.93 4,547.84 4,544.71 4,547.84 121,047.6K
10:00 4,547.68 4,548.91 4,547.56 4,548.09 154,948.0K
10:01 4,548.20 4,549.09 4,547.41 4,547.51 142,810.6K
10:02 4,547.16 4,547.71 4,546.48 4,547.40 128,137.4K
10:03 4,547.01 4,549.91 4,547.01 4,549.12 109,744.1K
10:04 4,548.76 4,552.32 4,548.76 4,551.88 139,831.4K
10:05 4,552.13 4,554.50 4,552.13 4,554.35 172,642.3K
10:06 4,554.74 4,555.38 4,553.35 4,554.13 149,276.9K
10:07 4,554.08 4,557.36 4,553.61 4,556.74 126,042.9K
10:08 4,556.93 4,557.57 4,555.82 4,555.82 127,050.1K
10:09 4,555.51 4,555.92 4,554.68 4,554.75 109,647.2K
10:10 4,554.66 4,556.37 4,553.94 4,556.37 118,156.3K
10:11 4,556.32 4,556.96 4,555.30 4,555.37 103,936.3K
10:12 4,555.48 4,556.62 4,555.24 4,556.31 112,567.2K
10:13 4,556.56 4,562.92 4,556.56 4,562.92 107,665.3K
10:14 4,562.89 4,567.12 4,562.89 4,567.12 128,684.0K
10:15 4,567.29 4,569.64 4,566.74 4,569.39 125,373.6K
10:16 4,568.97 4,570.33 4,568.42 4,568.42 152,251.6K
10:17 4,568.23 4,569.82 4,568.23 4,568.88 118,962.5K
10:18 4,568.98 4,571.22 4,568.60 4,569.19 132,310.2K
10:19 4,569.01 4,569.32 4,564.91 4,564.96 117,408.3K
10:20 4,564.75 4,567.27 4,564.75 4,566.06 174,444.3K
10:21 4,566.11 4,569.35 4,566.11 4,569.17 143,418.1K
10:22 4,569.42 4,569.90 4,568.19 4,569.20 121,350.5K
10:23 4,569.08 4,569.70 4,568.08 4,569.70 99,248.1K
10:24 4,569.95 4,570.05 4,568.17 4,570.05 109,423.0K
10:25 4,570.29 4,573.76 4,570.06 4,573.35 136,626.6K
10:26 4,573.32 4,573.83 4,570.66 4,570.66 122,294.2K
10:27 4,570.31 4,570.31 4,563.78 4,563.78 151,115.4K
10:28 4,564.00 4,564.15 4,562.17 4,563.67 119,974.5K
10:29 4,563.65 4,569.55 4,563.65 4,569.53 127,220.9K
10:30 4,569.48 4,569.48 4,565.17 4,565.17 145,717.8K
10:31 4,564.80 4,564.80 4,560.48 4,563.05 168,030.5K
10:32 4,562.94 4,562.94 4,558.61 4,558.78 113,915.7K
10:33 4,558.54 4,558.54 4,555.54 4,555.54 107,438.0K
10:34 4,555.73 4,555.88 4,553.84 4,553.85 96,504.3K
10:35 4,553.68 4,555.50 4,553.68 4,553.82 105,141.5K
10:36 4,553.65 4,555.10 4,552.08 4,552.08 101,444.4K
10:37 4,552.21 4,552.21 4,548.17 4,548.73 104,859.3K
10:38 4,548.83 4,550.64 4,548.83 4,549.91 84,034.4K
10:39 4,549.80 4,549.80 4,548.17 4,548.94 151,971.0K
10:40 4,548.80 4,553.18 4,548.43 4,552.94 184,262.7K
10:41 4,553.11 4,553.92 4,552.68 4,553.45 95,305.6K
10:42 4,553.39 4,555.41 4,552.89 4,555.41 93,355.5K
10:43 4,555.58 4,557.48 4,555.58 4,557.24 112,538.4K
10:44 4,557.33 4,557.92 4,556.58 4,557.80 89,702.6K
10:45 4,557.70 4,557.70 4,553.67 4,554.08 102,117.3K
10:46 4,554.31 4,556.10 4,554.18 4,555.07 84,968.9K
10:47 4,554.98 4,556.33 4,554.98 4,555.66 80,615.3K
10:48 4,555.83 4,556.56 4,555.06 4,556.56 80,276.0K
10:49 4,556.35 4,556.35 4,553.38 4,553.68 76,024.2K
10:50 4,553.48 4,557.09 4,553.22 4,556.71 89,046.1K
10:51 4,557.10 4,558.51 4,557.10 4,558.51 90,153.8K
10:52 4,558.99 4,562.27 4,558.99 4,562.27 84,922.0K
10:53 4,562.31 4,563.21 4,561.87 4,563.12 81,843.5K
10:54 4,563.29 4,563.96 4,563.09 4,563.59 95,268.8K
10:55 4,563.90 4,564.89 4,563.90 4,564.04 85,949.2K
10:56 4,564.16 4,564.16 4,561.20 4,561.50 93,373.5K
10:57 4,561.74 4,561.74 4,558.89 4,558.89 90,403.0K
10:58 4,558.84 4,558.84 4,554.62 4,554.62 95,129.6K
10:59 4,554.75 4,560.45 4,554.75 4,559.83 89,743.6K
11:00 4,559.67 4,560.20 4,559.60 4,560.07 79,604.3K
11:01 4,560.14 4,560.14 4,558.56 4,559.27 83,392.2K
11:02 4,559.25 4,559.99 4,556.10 4,556.10 73,067.0K
11:03 4,556.01 4,557.74 4,556.01 4,557.65 73,168.7K
11:04 4,557.51 4,557.88 4,554.57 4,555.97 85,692.5K
11:05 4,556.06 4,556.63 4,555.15 4,556.63 73,781.5K
11:06 4,556.80 4,560.12 4,556.80 4,558.30 71,931.6K
11:07 4,558.60 4,558.60 4,555.05 4,555.05 75,367.2K
11:08 4,554.85 4,554.85 4,550.72 4,551.90 91,199.2K
11:09 4,552.72 4,553.25 4,549.26 4,549.26 81,228.3K
11:10 4,549.07 4,549.07 4,546.33 4,546.33 79,106.9K
11:11 4,546.42 4,547.88 4,545.53 4,547.82 123,063.5K
11:12 4,548.43 4,550.33 4,548.43 4,550.33 66,571.8K
11:13 4,550.48 4,552.07 4,550.48 4,551.41 56,715.6K
11:14 4,551.24 4,555.82 4,551.24 4,555.01 64,379.4K
11:15 4,554.96 4,554.96 4,552.19 4,553.70 54,793.2K
11:16 4,553.71 4,553.71 4,550.99 4,551.19 49,854.7K
11:17 4,551.32 4,553.17 4,551.00 4,552.80 48,536.1K
11:18 4,552.57 4,554.90 4,552.40 4,554.69 59,981.5K
11:19 4,554.69 4,555.13 4,553.84 4,554.39 50,048.4K
11:20 4,554.59 4,556.94 4,554.59 4,556.55 70,351.1K
11:21 4,556.67 4,559.85 4,556.36 4,559.85 64,904.4K
11:22 4,560.02 4,561.34 4,560.02 4,561.34 105,302.2K
11:23 4,560.94 4,563.26 4,560.94 4,563.18 66,858.9K
11:24 4,563.20 4,563.64 4,562.56 4,562.77 63,469.0K
11:25 4,563.03 4,564.72 4,562.76 4,563.86 93,688.8K
11:26 4,563.93 4,566.04 4,563.93 4,565.98 87,278.7K
11:27 4,565.73 4,565.95 4,563.47 4,564.33 65,624.7K
11:28 4,564.16 4,566.00 4,564.16 4,565.69 63,867.4K
11:29 4,565.59 4,566.02 4,565.35 4,565.91 67,552.8K
11:30 4,566.11 4,566.11 4,565.64 4,565.64 3,689.3K
11:31 4,565.64 4,565.64 4,565.64 4,565.64 0.0K
11:32 4,565.64 4,565.64 4,565.64 4,565.64 0.0K
11:33 4,565.64 4,565.64 4,565.64 4,565.64 0.0K
11:34 4,565.64 4,565.64 4,565.64 4,565.64 0.0K
11:35 4,565.64 4,565.64 4,565.64 4,565.64 0.0K
11:36 4,565.64 4,565.64 4,565.64 4,565.64 0.0K
11:37 4,565.64 4,565.64 4,565.64 4,565.64 0.0K
11:38 4,565.64 4,565.64 4,565.64 4,565.64 0.0K
11:39 4,565.64 4,565.64 4,565.64 4,565.64 0.0K
11:40 4,565.64 4,565.64 4,565.64 4,565.64 0.0K
11:41 4,565.64 4,565.64 4,565.64 4,565.64 0.0K
11:42 4,565.64 4,565.64 4,565.64 4,565.64 0.0K
11:43 4,565.64 4,565.64 4,565.64 4,565.64 0.0K
11:44 4,565.64 4,565.64 4,565.64 4,565.64 0.0K
11:45 4,565.64 4,565.64 4,565.64 4,565.64 0.0K
11:46 4,565.64 4,565.64 4,565.64 4,565.64 0.0K
11:47 4,565.64 4,565.64 4,565.64 4,565.64 0.0K
11:48 4,565.64 4,565.64 4,565.64 4,565.64 0.0K
11:49 4,565.64 4,565.64 4,565.64 4,565.64 0.0K
11:50 4,565.64 4,565.64 4,565.64 4,565.64 0.0K
11:51 4,565.64 4,565.64 4,565.64 4,565.64 0.0K
11:52 4,565.64 4,565.64 4,565.64 4,565.64 0.0K
11:53 4,565.64 4,565.64 4,565.64 4,565.64 0.0K
11:54 4,565.64 4,565.64 4,565.64 4,565.64 0.0K
11:55 4,565.64 4,565.64 4,565.64 4,565.64 0.0K
11:56 4,565.64 4,565.64 4,565.64 4,565.64 0.0K
11:57 4,565.64 4,565.64 4,565.64 4,565.64 0.0K
11:58 4,565.64 4,565.64 4,565.64 4,565.64 0.0K
11:59 4,565.64 4,565.64 4,565.64 4,565.64 0.0K
12:00 4,565.64 4,565.64 4,565.64 4,565.64 0.0K
12:01 4,565.64 4,565.64 4,565.64 4,565.64 0.0K
12:02 4,565.64 4,565.64 4,565.64 4,565.64 0.0K
12:03 4,565.64 4,565.64 4,565.64 4,565.64 0.0K
12:04 4,565.64 4,565.64 4,565.64 4,565.64 0.0K
12:05 4,565.64 4,565.64 4,565.64 4,565.64 0.0K
12:06 4,565.64 4,565.64 4,565.64 4,565.64 0.0K
12:07 4,565.64 4,565.64 4,565.64 4,565.64 0.0K
12:08 4,565.64 4,565.64 4,565.64 4,565.64 0.0K
12:09 4,565.64 4,565.64 4,565.64 4,565.64 0.0K
12:10 4,565.64 4,565.64 4,565.64 4,565.64 0.0K
12:11 4,565.64 4,565.64 4,565.64 4,565.64 0.0K
12:12 4,565.64 4,565.64 4,565.64 4,565.64 0.0K
12:13 4,565.64 4,565.64 4,565.64 4,565.64 0.0K
12:14 4,565.64 4,565.64 4,565.64 4,565.64 0.0K
12:15 4,565.64 4,565.64 4,565.64 4,565.64 0.0K
12:16 4,565.64 4,565.64 4,565.64 4,565.64 0.0K
12:17 4,565.64 4,565.64 4,565.64 4,565.64 0.0K
12:18 4,565.64 4,565.64 4,565.64 4,565.64 0.0K
12:19 4,565.64 4,565.64 4,565.64 4,565.64 0.0K
12:20 4,565.64 4,565.64 4,565.64 4,565.64 0.0K
12:21 4,565.64 4,565.64 4,565.64 4,565.64 0.0K
12:22 4,565.64 4,565.64 4,565.64 4,565.64 0.0K
12:23 4,565.64 4,565.64 4,565.64 4,565.64 0.0K
12:24 4,565.64 4,565.64 4,565.64 4,565.64 0.0K
12:25 4,565.64 4,565.64 4,565.64 4,565.64 0.0K
12:26 4,565.64 4,565.64 4,565.64 4,565.64 0.0K
12:27 4,565.64 4,565.64 4,565.64 4,565.64 0.0K
12:28 4,565.64 4,565.64 4,565.64 4,565.64 0.0K
12:29 4,565.64 4,565.64 4,565.64 4,565.64 0.0K
12:30 4,565.64 4,565.64 4,565.64 4,565.64 0.0K
12:31 4,565.64 4,565.64 4,565.64 4,565.64 0.0K
12:32 4,565.64 4,565.64 4,565.64 4,565.64 0.0K
12:33 4,565.64 4,565.64 4,565.64 4,565.64 0.0K
12:34 4,565.64 4,565.64 4,565.64 4,565.64 0.0K
12:35 4,565.64 4,565.64 4,565.64 4,565.64 0.0K
12:36 4,565.64 4,565.64 4,565.64 4,565.64 0.0K
12:37 4,565.64 4,565.64 4,565.64 4,565.64 0.0K
12:38 4,565.64 4,565.64 4,565.64 4,565.64 0.0K
12:39 4,565.64 4,565.64 4,565.64 4,565.64 0.0K
12:40 4,565.64 4,565.64 4,565.64 4,565.64 0.0K
12:41 4,565.64 4,565.64 4,565.64 4,565.64 0.0K
12:42 4,565.64 4,565.64 4,565.64 4,565.64 0.0K
12:43 4,565.64 4,565.64 4,565.64 4,565.64 0.0K
12:44 4,565.64 4,565.64 4,565.64 4,565.64 0.0K
12:45 4,565.64 4,565.64 4,565.64 4,565.64 0.0K
12:46 4,565.64 4,565.64 4,565.64 4,565.64 0.0K
12:47 4,565.64 4,565.64 4,565.64 4,565.64 0.0K
12:48 4,565.64 4,565.64 4,565.64 4,565.64 0.0K
12:49 4,565.64 4,565.64 4,565.64 4,565.64 0.0K
12:50 4,565.64 4,565.64 4,565.64 4,565.64 0.0K
12:51 4,565.64 4,565.64 4,565.64 4,565.64 0.0K
12:52 4,565.64 4,565.64 4,565.64 4,565.64 0.0K
12:53 4,565.64 4,565.64 4,565.64 4,565.64 0.0K
12:54 4,565.64 4,565.64 4,565.64 4,565.64 0.0K
12:55 4,565.64 4,565.64 4,565.64 4,565.64 0.0K
12:56 4,565.64 4,565.64 4,565.64 4,565.64 0.0K
12:57 4,565.64 4,565.64 4,565.64 4,565.64 0.0K
12:58 4,565.64 4,565.64 4,565.64 4,565.64 0.0K
12:59 4,565.64 4,565.64 4,565.64 4,565.64 0.0K
13:00 4,565.64 4,567.06 4,565.46 4,566.69 350,210.2K
13:01 4,567.13 4,567.13 4,564.55 4,565.93 134,380.9K
13:02 4,565.74 4,566.66 4,565.31 4,566.33 94,965.0K
13:03 4,566.63 4,567.22 4,565.23 4,566.55 118,871.6K
13:04 4,566.66 4,566.66 4,565.54 4,566.64 91,540.9K
13:05 4,566.57 4,566.77 4,564.68 4,564.68 103,460.4K
13:06 4,564.69 4,564.93 4,563.63 4,563.97 117,659.7K
13:07 4,563.69 4,565.08 4,562.07 4,562.07 135,398.3K
13:08 4,561.93 4,564.31 4,560.12 4,564.31 115,312.9K
13:09 4,564.60 4,565.61 4,563.22 4,563.22 128,738.0K
13:10 4,563.16 4,563.34 4,559.34 4,560.56 143,072.9K
13:11 4,560.69 4,560.79 4,558.90 4,559.95 82,145.3K
13:12 4,559.81 4,560.02 4,558.47 4,558.47 92,005.1K
13:13 4,558.57 4,558.80 4,557.81 4,558.80 83,019.6K
13:14 4,558.80 4,559.16 4,557.72 4,557.95 71,732.7K
13:15 4,558.00 4,558.66 4,557.77 4,558.00 83,087.5K
13:16 4,558.17 4,559.11 4,558.17 4,558.59 83,855.0K
13:17 4,558.93 4,559.16 4,558.48 4,558.65 74,306.5K
13:18 4,558.84 4,558.84 4,557.06 4,557.06 94,884.8K
13:19 4,556.96 4,556.96 4,553.04 4,553.04 92,387.9K
13:20 4,553.13 4,553.13 4,549.99 4,549.99 107,241.5K
13:21 4,549.95 4,549.95 4,545.17 4,545.17 140,170.6K
13:22 4,546.03 4,548.04 4,546.03 4,548.04 104,914.3K
13:23 4,548.01 4,549.11 4,548.01 4,548.51 79,791.8K
13:24 4,548.61 4,548.61 4,546.59 4,546.75 97,516.6K
13:25 4,546.78 4,546.78 4,540.18 4,540.18 264,891.7K
13:26 4,540.31 4,540.31 4,537.77 4,538.35 146,276.1K
13:27 4,538.43 4,539.15 4,536.98 4,537.12 132,262.9K
13:28 4,536.92 4,536.98 4,534.22 4,534.22 178,990.3K
13:29 4,534.51 4,538.65 4,534.06 4,538.65 139,991.2K
13:30 4,539.17 4,545.06 4,539.17 4,544.88 120,456.1K
13:31 4,544.34 4,548.55 4,544.08 4,548.17 105,223.3K
13:32 4,547.44 4,547.44 4,542.14 4,543.85 137,766.0K
13:33 4,543.71 4,543.71 4,540.39 4,540.39 90,962.1K
13:34 4,540.55 4,542.51 4,540.55 4,541.36 74,316.3K
13:35 4,541.47 4,544.53 4,541.03 4,544.53 65,015.1K
13:36 4,544.47 4,549.34 4,544.47 4,549.22 74,804.9K
13:37 4,549.46 4,550.56 4,549.46 4,550.02 94,294.2K
13:38 4,550.00 4,550.10 4,543.26 4,543.32 126,464.9K
13:39 4,542.91 4,547.41 4,542.91 4,546.75 100,327.5K
13:40 4,546.75 4,547.59 4,546.29 4,547.33 88,464.9K
13:41 4,547.18 4,549.91 4,547.18 4,549.31 70,282.2K
13:42 4,549.43 4,551.07 4,549.43 4,549.96 66,755.6K
13:43 4,550.13 4,550.18 4,547.99 4,549.09 70,245.0K
13:44 4,549.04 4,549.04 4,541.96 4,541.96 119,442.8K
13:45 4,542.10 4,542.10 4,537.53 4,537.53 142,350.2K
13:46 4,537.43 4,537.43 4,534.75 4,534.75 136,166.2K
13:47 4,534.29 4,534.29 4,532.60 4,533.65 137,810.1K
13:48 4,533.88 4,541.01 4,533.88 4,541.01 114,638.8K
13:49 4,541.26 4,541.97 4,539.73 4,541.95 98,196.5K
13:50 4,542.17 4,544.36 4,541.81 4,544.21 85,345.9K
13:51 4,544.17 4,546.59 4,544.08 4,546.48 61,942.2K
13:52 4,546.62 4,546.62 4,541.26 4,541.26 72,542.6K
13:53 4,541.15 4,542.19 4,540.22 4,540.54 82,748.6K
13:54 4,540.23 4,540.23 4,534.28 4,534.28 99,086.5K
13:55 4,533.45 4,533.45 4,531.73 4,531.74 111,005.6K
13:56 4,531.78 4,534.23 4,531.78 4,533.08 83,464.4K
13:57 4,532.85 4,532.85 4,526.91 4,526.91 123,653.4K
13:58 4,526.47 4,526.47 4,523.81 4,523.81 120,283.5K
13:59 4,523.74 4,524.27 4,522.68 4,522.98 107,375.5K
14:00 4,522.98 4,522.98 4,516.73 4,516.73 201,728.3K
14:01 4,516.65 4,519.90 4,516.18 4,519.43 157,865.4K
14:02 4,519.67 4,525.18 4,519.50 4,520.87 133,214.7K
14:03 4,520.78 4,523.74 4,520.78 4,522.68 80,262.7K
14:04 4,522.47 4,522.47 4,511.37 4,511.37 205,914.2K
14:05 4,511.19 4,512.12 4,509.64 4,511.02 170,623.3K
14:06 4,511.12 4,511.12 4,508.51 4,508.51 128,654.8K
14:07 4,508.15 4,508.15 4,500.50 4,500.50 214,782.7K
14:08 4,500.32 4,506.35 4,499.78 4,505.87 243,070.8K
14:09 4,505.84 4,507.71 4,505.54 4,507.24 122,944.5K
14:10 4,506.51 4,506.51 4,499.76 4,499.76 146,087.8K
14:11 4,499.41 4,499.41 4,492.09 4,492.09 217,985.9K
14:12 4,492.04 4,492.04 4,487.92 4,487.92 232,495.3K
14:13 4,487.63 4,492.57 4,485.89 4,492.57 209,409.1K
14:14 4,493.33 4,497.44 4,493.33 4,497.44 145,389.3K
14:15 4,497.58 4,497.98 4,491.11 4,491.11 134,580.9K
14:16 4,491.23 4,501.31 4,491.23 4,501.31 124,731.2K
14:17 4,501.91 4,507.15 4,501.91 4,505.66 121,971.4K
14:18 4,506.11 4,514.02 4,506.11 4,513.17 107,248.2K
14:19 4,513.34 4,513.34 4,509.02 4,509.85 111,843.8K
14:20 4,509.44 4,509.44 4,500.44 4,501.55 146,158.6K
14:21 4,501.34 4,501.69 4,499.39 4,499.73 80,966.6K
14:22 4,499.07 4,504.88 4,498.82 4,504.88 93,434.8K
14:23 4,505.15 4,505.15 4,500.55 4,500.55 75,415.9K
14:24 4,500.80 4,500.80 4,494.77 4,494.77 101,755.3K
14:25 4,494.78 4,495.07 4,493.01 4,493.03 111,080.5K
14:26 4,493.06 4,494.46 4,492.85 4,493.61 97,265.2K
14:27 4,493.51 4,493.51 4,486.26 4,486.26 168,008.9K
14:28 4,486.52 4,486.96 4,485.59 4,485.59 135,805.2K
14:29 4,485.05 4,486.11 4,484.71 4,484.71 117,162.4K
14:30 4,484.77 4,484.77 4,481.36 4,481.36 151,875.5K
14:31 4,481.28 4,488.86 4,481.28 4,488.86 157,234.4K
14:32 4,489.30 4,493.91 4,489.30 4,492.95 113,006.9K
14:33 4,492.93 4,493.65 4,484.99 4,485.15 135,974.5K
14:34 4,484.90 4,486.65 4,484.73 4,484.96 93,229.3K
14:35 4,484.56 4,485.11 4,481.64 4,481.64 119,907.1K
14:36 4,481.62 4,481.62 4,476.79 4,476.79 160,925.3K
14:37 4,476.43 4,476.43 4,472.34 4,472.45 188,778.5K
14:38 4,471.88 4,474.69 4,471.15 4,471.79 179,550.2K
14:39 4,472.02 4,472.02 4,468.58 4,468.58 160,461.2K
14:40 4,468.22 4,468.22 4,463.31 4,463.31 210,373.4K
14:41 4,463.46 4,463.47 4,458.84 4,458.84 227,236.2K
14:42 4,459.02 4,459.02 4,455.32 4,455.32 230,675.7K
14:43 4,455.27 4,467.48 4,454.99 4,467.48 252,890.8K
14:44 4,468.11 4,475.45 4,468.11 4,475.45 160,256.6K
14:45 4,475.31 4,481.72 4,475.31 4,481.72 149,718.8K
14:46 4,481.23 4,481.23 4,477.45 4,477.51 161,302.4K
14:47 4,477.68 4,480.58 4,477.68 4,480.58 108,776.0K
14:48 4,480.55 4,485.56 4,480.55 4,485.56 107,353.6K
14:49 4,485.75 4,492.03 4,485.75 4,491.93 137,783.7K
14:50 4,492.04 4,494.89 4,492.04 4,494.89 149,438.0K
14:51 4,495.10 4,496.41 4,495.09 4,496.41 119,072.0K
14:52 4,496.42 4,499.05 4,496.42 4,499.05 118,761.5K
14:53 4,499.20 4,501.69 4,499.20 4,501.64 125,384.7K
14:54 4,501.43 4,501.88 4,498.80 4,498.95 153,834.3K
14:55 4,499.35 4,499.78 4,498.33 4,498.33 147,911.8K
14:56 4,498.44 4,498.44 4,497.37 4,498.15 160,373.3K
14:57 4,498.34 4,498.35 4,498.17 4,498.35 10,565.2K
14:58 4,498.35 4,498.35 4,498.35 4,498.35 0.0K
14:59 4,498.35 4,498.35 4,498.11 4,498.11 254,319.3K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음