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 4,495.27 4,495.27 4,495.27 4,495.27 104,680.6K
09:29 4,495.27 4,495.27 4,495.27 4,495.27 0.0K
09:30 4,495.27 4,501.58 4,494.11 4,501.20 402,969.0K
09:31 4,502.27 4,503.35 4,499.69 4,500.26 276,774.5K
09:32 4,500.66 4,504.20 4,500.66 4,504.20 295,901.7K
09:33 4,504.38 4,506.17 4,502.89 4,502.89 247,762.5K
09:34 4,504.06 4,506.45 4,504.06 4,506.35 207,231.2K
09:35 4,506.08 4,507.33 4,505.48 4,507.33 254,083.6K
09:36 4,507.61 4,509.63 4,507.52 4,507.52 222,699.7K
09:37 4,506.91 4,510.65 4,506.04 4,510.08 249,915.3K
09:38 4,510.84 4,513.84 4,510.84 4,512.65 258,300.3K
09:39 4,513.64 4,518.00 4,513.64 4,518.00 232,770.8K
09:40 4,518.33 4,522.88 4,518.16 4,522.88 243,226.8K
09:41 4,522.02 4,522.02 4,519.87 4,521.14 213,152.1K
09:42 4,520.86 4,523.24 4,520.55 4,521.08 202,949.8K
09:43 4,521.64 4,524.45 4,518.16 4,518.33 204,313.6K
09:44 4,518.66 4,520.49 4,518.08 4,518.93 208,581.0K
09:45 4,519.16 4,522.77 4,517.00 4,522.77 165,132.8K
09:46 4,524.01 4,524.01 4,516.91 4,516.91 205,474.3K
09:47 4,517.32 4,519.62 4,515.96 4,519.62 233,085.1K
09:48 4,520.08 4,527.68 4,520.08 4,527.68 209,396.7K
09:49 4,528.56 4,529.84 4,526.13 4,526.30 175,027.9K
09:50 4,525.85 4,525.85 4,519.71 4,520.36 220,018.8K
09:51 4,520.39 4,525.03 4,519.89 4,523.31 144,932.0K
09:52 4,524.11 4,525.55 4,521.25 4,524.92 128,042.1K
09:53 4,524.73 4,525.14 4,521.43 4,521.68 124,115.6K
09:54 4,521.55 4,524.77 4,521.55 4,523.53 115,918.0K
09:55 4,523.67 4,525.10 4,521.81 4,522.97 131,267.4K
09:56 4,522.79 4,522.85 4,519.28 4,519.41 160,352.4K
09:57 4,519.83 4,526.31 4,519.83 4,525.40 137,540.7K
09:58 4,526.09 4,529.72 4,526.09 4,527.17 122,789.3K
09:59 4,526.99 4,530.49 4,526.99 4,530.07 109,769.7K
10:00 4,530.39 4,531.42 4,528.47 4,528.83 140,763.2K
10:01 4,528.67 4,528.67 4,525.48 4,526.11 115,689.8K
10:02 4,526.15 4,526.72 4,524.13 4,525.28 101,258.4K
10:03 4,525.00 4,529.71 4,525.00 4,528.96 100,659.5K
10:04 4,528.50 4,528.50 4,524.92 4,525.71 90,486.0K
10:05 4,525.57 4,527.09 4,524.32 4,527.09 98,928.0K
10:06 4,527.22 4,529.32 4,526.71 4,527.42 94,353.9K
10:07 4,527.61 4,527.61 4,523.30 4,523.75 89,140.2K
10:08 4,523.68 4,523.87 4,522.15 4,522.86 71,010.0K
10:09 4,523.36 4,523.39 4,520.35 4,520.64 84,353.7K
10:10 4,520.60 4,520.60 4,514.94 4,515.00 108,179.8K
10:11 4,515.61 4,516.58 4,515.38 4,515.38 100,000.3K
10:12 4,515.54 4,518.87 4,515.54 4,517.26 78,684.7K
10:13 4,517.56 4,517.56 4,513.01 4,513.01 93,175.8K
10:14 4,513.10 4,517.50 4,513.10 4,516.91 88,431.7K
10:15 4,516.58 4,518.68 4,515.89 4,518.43 75,864.2K
10:16 4,518.54 4,523.79 4,517.66 4,523.61 94,860.2K
10:17 4,523.31 4,525.02 4,522.86 4,524.51 80,860.5K
10:18 4,523.86 4,525.39 4,522.94 4,525.39 88,939.8K
10:19 4,525.17 4,527.35 4,524.99 4,526.88 127,228.3K
10:20 4,526.85 4,526.85 4,525.30 4,525.81 99,503.9K
10:21 4,525.59 4,526.58 4,524.78 4,525.59 97,659.7K
10:22 4,525.26 4,526.34 4,524.57 4,524.97 105,145.2K
10:23 4,525.06 4,525.36 4,522.72 4,523.56 76,594.4K
10:24 4,522.94 4,524.38 4,522.92 4,524.01 92,056.0K
10:25 4,524.19 4,524.19 4,523.03 4,523.21 109,203.2K
10:26 4,522.91 4,522.91 4,520.51 4,521.26 113,844.7K
10:27 4,521.04 4,521.86 4,520.69 4,520.69 107,321.2K
10:28 4,520.48 4,520.77 4,517.45 4,518.08 90,026.1K
10:29 4,517.40 4,517.78 4,515.96 4,517.78 82,600.8K
10:30 4,517.79 4,519.96 4,517.79 4,518.45 126,630.7K
10:31 4,518.33 4,518.44 4,514.54 4,514.54 93,723.9K
10:32 4,514.16 4,514.81 4,512.77 4,513.52 81,258.1K
10:33 4,513.49 4,517.40 4,513.49 4,517.40 87,379.3K
10:34 4,517.74 4,519.63 4,517.74 4,518.41 75,573.5K
10:35 4,518.99 4,520.04 4,518.99 4,519.57 64,601.5K
10:36 4,519.13 4,519.13 4,517.61 4,518.12 52,597.5K
10:37 4,517.62 4,517.66 4,515.39 4,516.02 49,567.2K
10:38 4,516.11 4,516.22 4,514.95 4,515.20 51,367.4K
10:39 4,515.08 4,515.27 4,514.33 4,514.94 58,118.9K
10:40 4,515.00 4,515.19 4,512.13 4,512.28 60,390.3K
10:41 4,512.47 4,512.80 4,511.47 4,511.47 51,804.1K
10:42 4,511.21 4,511.74 4,508.45 4,508.53 69,135.0K
10:43 4,508.49 4,508.49 4,507.60 4,508.48 69,127.3K
10:44 4,508.74 4,510.07 4,508.74 4,509.90 58,185.8K
10:45 4,510.08 4,512.73 4,510.08 4,512.02 57,221.9K
10:46 4,512.33 4,513.42 4,512.33 4,512.65 40,722.8K
10:47 4,512.09 4,513.55 4,511.19 4,513.03 49,602.3K
10:48 4,513.33 4,516.67 4,513.33 4,516.67 50,168.5K
10:49 4,516.85 4,517.90 4,516.16 4,517.81 44,765.2K
10:50 4,517.83 4,518.88 4,517.83 4,518.07 45,637.0K
10:51 4,518.22 4,520.09 4,518.22 4,520.09 43,825.2K
10:52 4,520.12 4,522.32 4,520.12 4,521.50 69,815.1K
10:53 4,521.06 4,523.62 4,520.86 4,523.62 52,608.1K
10:54 4,523.45 4,526.14 4,523.45 4,526.14 55,457.3K
10:55 4,525.66 4,527.62 4,524.40 4,527.56 64,677.8K
10:56 4,527.99 4,528.02 4,526.14 4,526.36 70,274.2K
10:57 4,526.01 4,526.11 4,524.29 4,525.28 50,195.5K
10:58 4,525.10 4,530.81 4,525.10 4,530.81 57,639.2K
10:59 4,530.77 4,533.09 4,530.38 4,532.75 72,827.6K
11:00 4,533.08 4,533.51 4,529.26 4,529.26 104,700.4K
11:01 4,529.06 4,530.30 4,528.91 4,529.90 67,676.7K
11:02 4,530.64 4,533.11 4,530.56 4,530.91 72,687.4K
11:03 4,531.32 4,533.69 4,531.20 4,533.44 63,773.5K
11:04 4,533.78 4,533.78 4,531.17 4,532.06 67,740.8K
11:05 4,532.10 4,532.62 4,531.51 4,532.28 59,346.3K
11:06 4,532.21 4,532.49 4,530.26 4,530.26 74,914.7K
11:07 4,530.52 4,530.67 4,526.72 4,526.91 80,322.2K
11:08 4,526.83 4,528.35 4,526.55 4,527.94 47,464.0K
11:09 4,527.98 4,530.25 4,527.98 4,530.25 59,057.0K
11:10 4,530.81 4,531.89 4,530.66 4,531.46 56,515.6K
11:11 4,531.55 4,531.55 4,528.76 4,528.76 60,957.0K
11:12 4,528.98 4,532.21 4,528.98 4,532.21 51,263.4K
11:13 4,531.90 4,532.96 4,531.90 4,532.95 38,292.6K
11:14 4,533.30 4,534.96 4,533.29 4,534.69 54,629.6K
11:15 4,534.84 4,536.54 4,534.84 4,535.37 66,818.9K
11:16 4,535.21 4,535.97 4,534.73 4,535.74 52,971.1K
11:17 4,535.63 4,536.89 4,535.46 4,535.46 48,709.1K
11:18 4,535.94 4,535.94 4,532.80 4,532.92 50,000.1K
11:19 4,533.49 4,538.67 4,533.49 4,538.67 62,230.0K
11:20 4,539.10 4,541.27 4,539.10 4,540.08 91,265.4K
11:21 4,540.33 4,542.23 4,540.10 4,541.52 70,626.0K
11:22 4,541.22 4,543.68 4,541.05 4,543.68 59,947.3K
11:23 4,543.56 4,543.68 4,541.85 4,543.68 60,466.9K
11:24 4,543.73 4,544.29 4,543.13 4,544.24 69,280.6K
11:25 4,544.59 4,545.08 4,543.94 4,544.47 66,545.4K
11:26 4,544.54 4,546.69 4,544.54 4,546.59 61,866.4K
11:27 4,546.19 4,548.02 4,546.19 4,548.02 63,457.2K
11:28 4,547.99 4,549.87 4,547.99 4,549.24 76,977.0K
11:29 4,549.87 4,551.56 4,549.38 4,551.56 66,842.0K
11:30 4,551.79 4,551.79 4,551.76 4,551.76 5,959.9K
11:31 4,551.76 4,551.76 4,551.76 4,551.76 0.0K
11:32 4,551.76 4,551.76 4,551.76 4,551.76 0.0K
11:33 4,551.76 4,551.76 4,551.76 4,551.76 0.0K
11:34 4,551.76 4,551.76 4,551.76 4,551.76 0.0K
11:35 4,551.76 4,551.76 4,551.76 4,551.76 0.0K
11:36 4,551.76 4,551.76 4,551.76 4,551.76 0.0K
11:37 4,551.76 4,551.76 4,551.76 4,551.76 0.0K
11:38 4,551.76 4,551.76 4,551.76 4,551.76 0.0K
11:39 4,551.76 4,551.76 4,551.76 4,551.76 0.0K
11:40 4,551.76 4,551.76 4,551.76 4,551.76 0.0K
11:41 4,551.76 4,551.76 4,551.76 4,551.76 0.0K
11:42 4,551.76 4,551.76 4,551.76 4,551.76 0.0K
11:43 4,551.76 4,551.76 4,551.76 4,551.76 0.0K
11:44 4,551.76 4,551.76 4,551.76 4,551.76 0.0K
11:45 4,551.76 4,551.76 4,551.76 4,551.76 0.0K
11:46 4,551.76 4,551.76 4,551.76 4,551.76 0.0K
11:47 4,551.76 4,551.76 4,551.76 4,551.76 0.0K
11:48 4,551.76 4,551.76 4,551.76 4,551.76 0.0K
11:49 4,551.76 4,551.76 4,551.76 4,551.76 0.0K
11:50 4,551.76 4,551.76 4,551.76 4,551.76 0.0K
11:51 4,551.76 4,551.76 4,551.76 4,551.76 0.0K
11:52 4,551.76 4,551.76 4,551.76 4,551.76 0.0K
11:53 4,551.76 4,551.76 4,551.76 4,551.76 0.0K
11:54 4,551.76 4,551.76 4,551.76 4,551.76 0.0K
11:55 4,551.76 4,551.76 4,551.76 4,551.76 0.0K
11:56 4,551.76 4,551.76 4,551.76 4,551.76 0.0K
11:57 4,551.76 4,551.76 4,551.76 4,551.76 0.0K
11:58 4,551.76 4,551.76 4,551.76 4,551.76 0.0K
11:59 4,551.76 4,551.76 4,551.76 4,551.76 0.0K
12:00 4,551.76 4,551.76 4,551.76 4,551.76 0.0K
12:01 4,551.76 4,551.76 4,551.76 4,551.76 0.0K
12:02 4,551.76 4,551.76 4,551.76 4,551.76 0.0K
12:03 4,551.76 4,551.76 4,551.76 4,551.76 0.0K
12:04 4,551.76 4,551.76 4,551.76 4,551.76 0.0K
12:05 4,551.76 4,551.76 4,551.76 4,551.76 0.0K
12:06 4,551.76 4,551.76 4,551.76 4,551.76 0.0K
12:07 4,551.76 4,551.76 4,551.76 4,551.76 0.0K
12:08 4,551.76 4,551.76 4,551.76 4,551.76 0.0K
12:09 4,551.76 4,551.76 4,551.76 4,551.76 0.0K
12:10 4,551.76 4,551.76 4,551.76 4,551.76 0.0K
12:11 4,551.76 4,551.76 4,551.76 4,551.76 0.0K
12:12 4,551.76 4,551.76 4,551.76 4,551.76 0.0K
12:13 4,551.76 4,551.76 4,551.76 4,551.76 0.0K
12:14 4,551.76 4,551.76 4,551.76 4,551.76 0.0K
12:15 4,551.76 4,551.76 4,551.76 4,551.76 0.0K
12:16 4,551.76 4,551.76 4,551.76 4,551.76 0.0K
12:17 4,551.76 4,551.76 4,551.76 4,551.76 0.0K
12:18 4,551.76 4,551.76 4,551.76 4,551.76 0.0K
12:19 4,551.76 4,551.76 4,551.76 4,551.76 0.0K
12:20 4,551.76 4,551.76 4,551.76 4,551.76 0.0K
12:21 4,551.76 4,551.76 4,551.76 4,551.76 0.0K
12:22 4,551.76 4,551.76 4,551.76 4,551.76 0.0K
12:23 4,551.76 4,551.76 4,551.76 4,551.76 0.0K
12:24 4,551.76 4,551.76 4,551.76 4,551.76 0.0K
12:25 4,551.76 4,551.76 4,551.76 4,551.76 0.0K
12:26 4,551.76 4,551.76 4,551.76 4,551.76 0.0K
12:27 4,551.76 4,551.76 4,551.76 4,551.76 0.0K
12:28 4,551.76 4,551.76 4,551.76 4,551.76 0.0K
12:29 4,551.76 4,551.76 4,551.76 4,551.76 0.0K
12:30 4,551.76 4,551.76 4,551.76 4,551.76 0.0K
12:31 4,551.76 4,551.76 4,551.76 4,551.76 0.0K
12:32 4,551.76 4,551.76 4,551.76 4,551.76 0.0K
12:33 4,551.76 4,551.76 4,551.76 4,551.76 0.0K
12:34 4,551.76 4,551.76 4,551.76 4,551.76 0.0K
12:35 4,551.76 4,551.76 4,551.76 4,551.76 0.0K
12:36 4,551.76 4,551.76 4,551.76 4,551.76 0.0K
12:37 4,551.76 4,551.76 4,551.76 4,551.76 0.0K
12:38 4,551.76 4,551.76 4,551.76 4,551.76 0.0K
12:39 4,551.76 4,551.76 4,551.76 4,551.76 0.0K
12:40 4,551.76 4,551.76 4,551.76 4,551.76 0.0K
12:41 4,551.76 4,551.76 4,551.76 4,551.76 0.0K
12:42 4,551.76 4,551.76 4,551.76 4,551.76 0.0K
12:43 4,551.76 4,551.76 4,551.76 4,551.76 0.0K
12:44 4,551.76 4,551.76 4,551.76 4,551.76 0.0K
12:45 4,551.76 4,551.76 4,551.76 4,551.76 0.0K
12:46 4,551.76 4,551.76 4,551.76 4,551.76 0.0K
12:47 4,551.76 4,551.76 4,551.76 4,551.76 0.0K
12:48 4,551.76 4,551.76 4,551.76 4,551.76 0.0K
12:49 4,551.76 4,551.76 4,551.76 4,551.76 0.0K
12:50 4,551.76 4,551.76 4,551.76 4,551.76 0.0K
12:51 4,551.76 4,551.76 4,551.76 4,551.76 0.0K
12:52 4,551.76 4,551.76 4,551.76 4,551.76 0.0K
12:53 4,551.76 4,551.76 4,551.76 4,551.76 0.0K
12:54 4,551.76 4,551.76 4,551.76 4,551.76 0.0K
12:55 4,551.76 4,551.76 4,551.76 4,551.76 0.0K
12:56 4,551.76 4,551.76 4,551.76 4,551.76 0.0K
12:57 4,551.76 4,551.76 4,551.76 4,551.76 0.0K
12:58 4,551.76 4,551.76 4,551.76 4,551.76 0.0K
12:59 4,551.76 4,551.76 4,551.76 4,551.76 0.0K
13:00 4,551.76 4,554.43 4,547.72 4,547.72 346,278.7K
13:01 4,547.36 4,549.59 4,545.48 4,548.62 137,394.7K
13:02 4,548.37 4,550.82 4,548.37 4,549.18 83,050.3K
13:03 4,548.88 4,548.89 4,544.14 4,544.25 76,893.4K
13:04 4,544.14 4,547.18 4,544.14 4,545.06 85,478.4K
13:05 4,544.99 4,547.39 4,544.99 4,546.76 74,007.2K
13:06 4,546.34 4,546.43 4,542.17 4,543.32 107,271.3K
13:07 4,543.65 4,544.66 4,540.58 4,540.58 64,172.0K
13:08 4,540.67 4,541.87 4,540.67 4,541.23 61,965.1K
13:09 4,541.56 4,546.50 4,541.56 4,546.50 73,023.4K
13:10 4,546.78 4,546.78 4,545.56 4,546.66 78,005.8K
13:11 4,546.76 4,547.04 4,546.40 4,546.40 53,476.8K
13:12 4,545.52 4,545.52 4,540.18 4,540.18 70,983.7K
13:13 4,539.74 4,539.74 4,537.98 4,537.98 62,404.9K
13:14 4,538.04 4,538.88 4,537.49 4,537.82 58,294.5K
13:15 4,537.88 4,539.65 4,537.81 4,539.24 72,933.1K
13:16 4,539.26 4,541.72 4,539.12 4,541.72 61,715.7K
13:17 4,541.92 4,543.53 4,541.86 4,541.86 63,300.3K
13:18 4,542.07 4,542.07 4,540.98 4,541.67 54,178.7K
13:19 4,541.38 4,543.21 4,541.18 4,543.21 53,712.1K
13:20 4,543.53 4,544.94 4,543.50 4,543.76 66,756.9K
13:21 4,543.85 4,545.75 4,543.85 4,544.94 52,673.4K
13:22 4,544.99 4,544.99 4,540.38 4,540.38 62,502.0K
13:23 4,540.70 4,541.34 4,539.99 4,541.26 51,200.0K
13:24 4,540.95 4,540.95 4,539.50 4,539.79 46,359.1K
13:25 4,540.59 4,541.25 4,539.76 4,541.02 49,241.7K
13:26 4,541.23 4,541.80 4,540.18 4,540.18 40,408.8K
13:27 4,540.90 4,543.69 4,540.90 4,543.69 43,979.6K
13:28 4,544.23 4,546.25 4,543.93 4,545.79 58,872.1K
13:29 4,546.13 4,547.22 4,546.13 4,546.91 45,219.8K
13:30 4,546.54 4,546.54 4,543.84 4,543.84 54,873.5K
13:31 4,544.06 4,547.04 4,544.06 4,547.04 67,011.1K
13:32 4,547.17 4,549.53 4,547.15 4,549.53 61,440.8K
13:33 4,549.36 4,549.36 4,546.39 4,549.02 67,467.1K
13:34 4,548.88 4,548.88 4,547.61 4,547.61 44,464.1K
13:35 4,547.69 4,548.46 4,547.69 4,548.21 43,751.6K
13:36 4,548.41 4,550.03 4,548.41 4,550.03 55,904.5K
13:37 4,550.17 4,550.76 4,550.06 4,550.56 50,283.4K
13:38 4,550.71 4,550.71 4,546.63 4,546.79 69,464.6K
13:39 4,546.91 4,548.28 4,546.91 4,547.88 52,924.7K
13:40 4,547.96 4,548.21 4,547.38 4,547.48 43,471.7K
13:41 4,547.47 4,549.16 4,547.47 4,548.85 48,457.0K
13:42 4,548.98 4,549.27 4,548.60 4,548.84 58,159.4K
13:43 4,548.83 4,550.47 4,548.83 4,550.36 104,271.2K
13:44 4,550.46 4,551.98 4,550.46 4,551.98 69,146.2K
13:45 4,551.77 4,553.90 4,551.63 4,553.90 86,575.3K
13:46 4,554.02 4,556.07 4,554.02 4,555.28 134,076.7K
13:47 4,555.36 4,556.33 4,555.24 4,555.24 104,092.2K
13:48 4,555.03 4,556.62 4,554.00 4,556.62 88,659.2K
13:49 4,556.76 4,557.57 4,556.15 4,557.12 89,355.8K
13:50 4,556.81 4,558.05 4,556.19 4,556.19 92,681.8K
13:51 4,555.49 4,557.18 4,555.40 4,556.71 72,711.5K
13:52 4,556.29 4,557.88 4,556.20 4,557.88 74,206.8K
13:53 4,557.91 4,560.12 4,557.76 4,560.12 91,948.3K
13:54 4,560.26 4,561.72 4,560.26 4,561.48 92,972.8K
13:55 4,561.49 4,561.49 4,558.90 4,558.90 95,533.5K
13:56 4,558.47 4,558.76 4,554.84 4,554.84 74,842.3K
13:57 4,554.74 4,557.00 4,554.41 4,556.08 74,519.7K
13:58 4,555.83 4,555.83 4,552.35 4,552.35 61,333.0K
13:59 4,552.46 4,552.56 4,551.66 4,552.16 66,948.8K
14:00 4,552.51 4,558.67 4,552.51 4,558.51 100,530.5K
14:01 4,559.06 4,560.47 4,559.06 4,559.78 66,576.8K
14:02 4,559.73 4,560.35 4,558.45 4,558.45 57,605.3K
14:03 4,558.34 4,558.46 4,555.22 4,555.22 56,024.2K
14:04 4,555.35 4,555.66 4,553.29 4,553.29 57,303.2K
14:05 4,553.09 4,555.48 4,551.59 4,555.14 75,363.7K
14:06 4,555.03 4,555.99 4,554.63 4,554.63 50,538.6K
14:07 4,554.83 4,556.05 4,554.83 4,556.03 45,377.2K
14:08 4,556.35 4,556.35 4,554.77 4,555.33 52,932.9K
14:09 4,555.53 4,555.53 4,552.12 4,552.12 81,191.3K
14:10 4,552.50 4,552.50 4,549.62 4,549.62 58,582.5K
14:11 4,549.71 4,552.43 4,549.71 4,552.43 51,207.1K
14:12 4,552.53 4,555.23 4,552.41 4,553.80 65,060.1K
14:13 4,554.04 4,554.67 4,553.96 4,554.60 43,649.6K
14:14 4,554.55 4,554.73 4,554.32 4,554.49 38,973.3K
14:15 4,554.61 4,557.45 4,554.61 4,557.29 60,728.2K
14:16 4,557.40 4,557.69 4,556.47 4,557.16 51,642.8K
14:17 4,557.74 4,557.78 4,557.00 4,557.52 45,013.6K
14:18 4,557.69 4,558.35 4,557.60 4,558.11 62,250.0K
14:19 4,558.02 4,558.28 4,556.06 4,556.15 75,774.2K
14:20 4,556.74 4,556.74 4,553.31 4,553.77 61,158.6K
14:21 4,554.10 4,555.41 4,553.90 4,554.00 50,664.2K
14:22 4,554.31 4,554.31 4,552.58 4,552.97 46,811.7K
14:23 4,552.91 4,554.00 4,551.94 4,553.97 53,647.1K
14:24 4,554.03 4,554.03 4,553.24 4,553.76 49,968.0K
14:25 4,554.21 4,554.60 4,553.70 4,553.78 55,475.3K
14:26 4,553.56 4,553.56 4,549.77 4,550.01 126,476.8K
14:27 4,550.00 4,550.96 4,549.80 4,550.07 73,834.4K
14:28 4,550.11 4,550.36 4,548.90 4,550.13 61,528.5K
14:29 4,550.16 4,551.97 4,549.89 4,551.97 67,270.2K
14:30 4,552.16 4,552.16 4,550.79 4,551.10 74,729.2K
14:31 4,551.22 4,551.51 4,549.60 4,549.93 63,575.7K
14:32 4,550.24 4,553.36 4,550.24 4,553.36 62,854.8K
14:33 4,553.23 4,554.03 4,552.47 4,552.79 71,700.8K
14:34 4,552.86 4,554.82 4,552.86 4,554.80 72,631.6K
14:35 4,554.31 4,554.97 4,553.89 4,554.61 62,444.8K
14:36 4,554.48 4,555.81 4,554.04 4,555.15 82,301.0K
14:37 4,555.35 4,556.92 4,555.11 4,556.90 63,167.0K
14:38 4,556.43 4,557.12 4,556.09 4,556.97 70,386.5K
14:39 4,557.28 4,558.05 4,557.09 4,557.97 90,075.5K
14:40 4,558.14 4,558.59 4,557.97 4,558.56 98,005.2K
14:41 4,558.48 4,558.51 4,556.98 4,557.56 94,836.0K
14:42 4,557.86 4,558.52 4,557.63 4,558.52 77,985.0K
14:43 4,558.43 4,558.89 4,558.35 4,558.79 85,289.3K
14:44 4,558.99 4,559.22 4,558.00 4,559.01 76,162.7K
14:45 4,558.87 4,560.46 4,558.87 4,560.46 83,271.2K
14:46 4,560.87 4,561.60 4,560.85 4,561.28 94,015.1K
14:47 4,561.77 4,563.07 4,561.39 4,562.77 98,482.6K
14:48 4,562.84 4,564.64 4,562.79 4,564.64 104,429.0K
14:49 4,564.60 4,565.15 4,563.65 4,565.15 104,353.7K
14:50 4,565.26 4,565.79 4,564.69 4,565.68 108,091.1K
14:51 4,565.61 4,565.82 4,564.21 4,564.36 128,968.7K
14:52 4,564.04 4,564.51 4,563.50 4,564.51 108,367.3K
14:53 4,564.62 4,566.85 4,564.62 4,566.44 137,510.6K
14:54 4,565.92 4,567.17 4,565.79 4,566.72 143,588.9K
14:55 4,566.99 4,567.50 4,565.92 4,566.04 139,203.5K
14:56 4,565.94 4,566.47 4,565.18 4,566.14 168,016.7K
14:57 4,566.22 4,566.65 4,566.22 4,566.65 9,802.4K
14:58 4,566.65 4,566.65 4,566.65 4,566.65 0.0K
14:59 4,566.65 4,566.73 4,566.07 4,566.07 270,351.7K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음