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 4,576.91 4,576.91 4,576.91 4,576.91 142,823.4K
09:29 4,576.91 4,576.91 4,576.91 4,576.91 0.0K
09:30 4,576.91 4,587.31 4,576.77 4,586.69 466,607.5K
09:31 4,586.86 4,588.98 4,586.26 4,586.36 339,988.2K
09:32 4,586.21 4,591.07 4,586.21 4,590.77 403,932.8K
09:33 4,590.68 4,590.68 4,584.56 4,585.40 294,379.9K
09:34 4,584.97 4,587.06 4,584.57 4,585.29 249,293.2K
09:35 4,584.65 4,585.56 4,582.55 4,583.95 310,534.0K
09:36 4,583.95 4,587.04 4,582.25 4,587.04 249,260.6K
09:37 4,587.08 4,587.30 4,584.34 4,586.59 256,853.9K
09:38 4,586.23 4,586.23 4,584.09 4,585.72 224,055.8K
09:39 4,585.96 4,587.62 4,583.73 4,584.55 236,790.6K
09:40 4,584.97 4,591.51 4,584.97 4,591.21 219,055.0K
09:41 4,591.04 4,591.04 4,588.29 4,588.93 171,708.2K
09:42 4,588.30 4,588.55 4,585.85 4,587.63 182,490.0K
09:43 4,587.51 4,591.16 4,585.63 4,591.16 144,108.2K
09:44 4,590.90 4,590.90 4,588.24 4,588.24 167,534.8K
09:45 4,588.33 4,588.80 4,585.59 4,588.23 198,854.9K
09:46 4,588.36 4,594.25 4,588.09 4,593.83 177,012.0K
09:47 4,593.57 4,597.85 4,593.54 4,597.47 182,681.4K
09:48 4,596.81 4,597.60 4,595.32 4,596.21 151,951.4K
09:49 4,595.56 4,595.88 4,592.66 4,592.97 139,365.5K
09:50 4,592.65 4,592.65 4,589.21 4,589.21 177,616.9K
09:51 4,588.97 4,589.01 4,584.89 4,585.04 141,560.6K
09:52 4,584.80 4,588.37 4,584.80 4,588.30 129,412.0K
09:53 4,588.20 4,588.20 4,584.74 4,584.74 177,794.4K
09:54 4,584.35 4,585.80 4,584.35 4,584.41 137,252.0K
09:55 4,584.00 4,585.41 4,584.00 4,584.74 142,251.2K
09:56 4,585.12 4,585.99 4,583.53 4,584.97 140,607.1K
09:57 4,584.98 4,584.98 4,580.08 4,580.08 134,970.4K
09:58 4,579.66 4,579.66 4,576.76 4,578.56 137,654.3K
09:59 4,579.11 4,584.41 4,579.11 4,581.57 151,025.9K
10:00 4,581.81 4,582.50 4,579.23 4,579.23 124,092.6K
10:01 4,579.44 4,580.42 4,578.80 4,580.26 110,108.1K
10:02 4,580.19 4,585.88 4,580.19 4,584.74 111,219.6K
10:03 4,584.69 4,585.07 4,579.29 4,579.29 129,042.8K
10:04 4,579.12 4,581.49 4,579.07 4,580.56 101,663.0K
10:05 4,580.62 4,580.62 4,575.52 4,575.52 117,245.6K
10:06 4,575.45 4,578.00 4,575.45 4,578.00 99,880.1K
10:07 4,577.82 4,580.53 4,577.12 4,580.53 122,771.8K
10:08 4,580.42 4,581.58 4,578.49 4,581.58 102,264.4K
10:09 4,581.46 4,584.01 4,581.46 4,584.01 124,908.6K
10:10 4,583.86 4,583.86 4,578.89 4,578.89 105,140.2K
10:11 4,578.94 4,581.66 4,578.94 4,580.97 89,890.8K
10:12 4,580.90 4,580.90 4,578.37 4,578.39 95,060.3K
10:13 4,578.62 4,578.62 4,575.12 4,575.47 116,349.9K
10:14 4,575.10 4,575.75 4,573.75 4,574.24 88,276.1K
10:15 4,573.82 4,576.85 4,573.82 4,576.25 87,917.6K
10:16 4,576.24 4,576.24 4,573.89 4,574.15 82,554.5K
10:17 4,573.44 4,573.44 4,569.19 4,569.19 91,108.9K
10:18 4,568.87 4,569.15 4,566.64 4,567.82 105,616.2K
10:19 4,568.02 4,570.10 4,567.68 4,567.84 89,099.5K
10:20 4,567.49 4,572.91 4,567.41 4,569.79 87,436.4K
10:21 4,569.91 4,569.91 4,564.29 4,564.38 89,767.0K
10:22 4,565.19 4,568.12 4,565.19 4,568.12 82,758.9K
10:23 4,568.23 4,568.23 4,564.70 4,566.15 78,649.1K
10:24 4,565.78 4,568.37 4,565.78 4,567.95 81,720.8K
10:25 4,568.45 4,570.29 4,568.06 4,570.11 78,742.0K
10:26 4,570.33 4,571.13 4,569.33 4,570.70 59,032.2K
10:27 4,570.55 4,571.73 4,569.48 4,571.70 65,947.5K
10:28 4,571.69 4,573.79 4,571.63 4,571.63 87,366.5K
10:29 4,571.19 4,571.56 4,568.86 4,569.98 95,670.8K
10:30 4,570.52 4,573.52 4,570.52 4,573.52 62,163.1K
10:31 4,572.87 4,574.64 4,572.87 4,574.64 62,508.0K
10:32 4,574.79 4,578.49 4,574.79 4,578.49 73,016.7K
10:33 4,578.75 4,580.36 4,578.75 4,579.68 86,729.2K
10:34 4,579.53 4,581.53 4,579.53 4,580.44 67,840.1K
10:35 4,580.13 4,580.13 4,576.90 4,576.96 69,986.5K
10:36 4,577.39 4,577.61 4,575.45 4,576.04 86,078.7K
10:37 4,575.79 4,575.79 4,573.92 4,575.68 78,864.5K
10:38 4,575.46 4,575.46 4,573.77 4,574.94 69,771.6K
10:39 4,574.34 4,576.47 4,574.34 4,576.08 72,603.4K
10:40 4,576.18 4,576.98 4,574.58 4,574.58 109,688.7K
10:41 4,574.21 4,575.61 4,573.75 4,574.98 75,646.8K
10:42 4,574.84 4,574.84 4,572.74 4,573.22 75,130.0K
10:43 4,572.96 4,572.96 4,570.47 4,571.97 71,065.9K
10:44 4,571.75 4,573.35 4,571.40 4,572.44 65,576.9K
10:45 4,572.70 4,577.23 4,572.70 4,576.35 72,654.4K
10:46 4,576.11 4,578.56 4,576.11 4,577.96 58,354.1K
10:47 4,577.28 4,578.25 4,576.63 4,578.14 71,548.8K
10:48 4,578.42 4,582.69 4,578.42 4,582.69 75,054.8K
10:49 4,582.88 4,583.41 4,579.99 4,579.99 65,575.4K
10:50 4,579.55 4,581.56 4,579.54 4,581.03 64,349.7K
10:51 4,580.88 4,582.25 4,580.01 4,581.44 62,559.3K
10:52 4,581.26 4,581.75 4,580.06 4,580.53 45,334.8K
10:53 4,580.39 4,580.39 4,576.90 4,576.90 60,116.7K
10:54 4,576.52 4,578.28 4,576.42 4,578.28 48,263.3K
10:55 4,578.44 4,579.61 4,577.75 4,577.75 40,768.7K
10:56 4,577.68 4,578.55 4,577.64 4,577.64 40,273.9K
10:57 4,577.40 4,580.44 4,577.40 4,579.82 35,574.3K
10:58 4,579.67 4,580.77 4,579.48 4,580.77 41,002.5K
10:59 4,581.04 4,581.04 4,578.82 4,578.82 53,292.2K
11:00 4,578.89 4,582.28 4,578.89 4,582.28 39,007.4K
11:01 4,582.18 4,584.28 4,582.18 4,584.28 40,913.1K
11:02 4,584.26 4,587.55 4,584.26 4,587.52 55,379.8K
11:03 4,587.76 4,588.07 4,584.67 4,585.26 54,970.7K
11:04 4,585.15 4,588.31 4,585.15 4,587.96 54,169.1K
11:05 4,587.90 4,588.00 4,585.74 4,585.81 48,132.5K
11:06 4,585.75 4,585.75 4,582.88 4,583.71 51,714.8K
11:07 4,584.03 4,584.60 4,580.89 4,580.89 42,906.2K
11:08 4,580.81 4,581.12 4,579.48 4,579.48 53,874.5K
11:09 4,579.83 4,581.09 4,579.67 4,579.67 44,174.3K
11:10 4,579.38 4,580.10 4,577.97 4,578.08 40,551.6K
11:11 4,578.12 4,579.74 4,577.92 4,578.53 39,534.7K
11:12 4,578.42 4,578.61 4,576.42 4,576.42 39,952.4K
11:13 4,576.31 4,577.98 4,576.23 4,577.64 41,509.9K
11:14 4,577.72 4,580.11 4,576.43 4,580.07 50,747.9K
11:15 4,580.01 4,580.22 4,579.04 4,579.28 31,604.9K
11:16 4,579.21 4,580.45 4,579.00 4,579.00 36,282.1K
11:17 4,578.41 4,578.50 4,576.70 4,576.70 49,447.6K
11:18 4,576.99 4,576.99 4,574.36 4,574.36 47,218.5K
11:19 4,574.04 4,574.04 4,572.95 4,573.13 41,300.0K
11:20 4,572.78 4,575.04 4,572.78 4,575.04 44,202.5K
11:21 4,574.68 4,574.68 4,573.07 4,573.36 44,250.1K
11:22 4,573.30 4,573.99 4,572.37 4,573.41 42,394.2K
11:23 4,573.55 4,573.73 4,571.79 4,571.79 104,698.3K
11:24 4,572.09 4,572.09 4,570.69 4,570.83 85,970.2K
11:25 4,570.97 4,571.14 4,569.53 4,569.53 59,556.7K
11:26 4,569.60 4,571.13 4,569.56 4,571.13 39,629.7K
11:27 4,571.48 4,574.38 4,571.48 4,573.05 48,545.9K
11:28 4,573.07 4,574.76 4,573.07 4,574.72 33,393.1K
11:29 4,574.90 4,575.29 4,574.01 4,574.35 35,516.2K
11:30 4,574.30 4,574.30 4,574.03 4,574.03 2,498.8K
11:31 4,574.03 4,574.03 4,574.03 4,574.03 0.0K
11:32 4,574.03 4,574.03 4,574.03 4,574.03 0.0K
11:33 4,574.03 4,574.03 4,574.03 4,574.03 0.0K
11:34 4,574.03 4,574.03 4,574.03 4,574.03 0.0K
11:35 4,574.03 4,574.03 4,574.03 4,574.03 0.0K
11:36 4,574.03 4,574.03 4,574.03 4,574.03 0.0K
11:37 4,574.03 4,574.03 4,574.03 4,574.03 0.0K
11:38 4,574.03 4,574.03 4,574.03 4,574.03 0.0K
11:39 4,574.03 4,574.03 4,574.03 4,574.03 0.0K
11:40 4,574.03 4,574.03 4,574.03 4,574.03 0.0K
11:41 4,574.03 4,574.03 4,574.03 4,574.03 0.0K
11:42 4,574.03 4,574.03 4,574.03 4,574.03 0.0K
11:43 4,574.03 4,574.03 4,574.03 4,574.03 0.0K
11:44 4,574.03 4,574.03 4,574.03 4,574.03 0.0K
11:45 4,574.03 4,574.03 4,574.03 4,574.03 0.0K
11:46 4,574.03 4,574.03 4,574.03 4,574.03 0.0K
11:47 4,574.03 4,574.03 4,574.03 4,574.03 0.0K
11:48 4,574.03 4,574.03 4,574.03 4,574.03 0.0K
11:49 4,574.03 4,574.03 4,574.03 4,574.03 0.0K
11:50 4,574.03 4,574.03 4,574.03 4,574.03 0.0K
11:51 4,574.03 4,574.03 4,574.03 4,574.03 0.0K
11:52 4,574.03 4,574.03 4,574.03 4,574.03 0.0K
11:53 4,574.03 4,574.03 4,574.03 4,574.03 0.0K
11:54 4,574.03 4,574.03 4,574.03 4,574.03 0.0K
11:55 4,574.03 4,574.03 4,574.03 4,574.03 0.0K
11:56 4,574.03 4,574.03 4,574.03 4,574.03 0.0K
11:57 4,574.03 4,574.03 4,574.03 4,574.03 0.0K
11:58 4,574.03 4,574.03 4,574.03 4,574.03 0.0K
11:59 4,574.03 4,574.03 4,574.03 4,574.03 0.0K
12:00 4,574.03 4,574.03 4,574.03 4,574.03 0.0K
12:01 4,574.03 4,574.03 4,574.03 4,574.03 0.0K
12:02 4,574.03 4,574.03 4,574.03 4,574.03 0.0K
12:03 4,574.03 4,574.03 4,574.03 4,574.03 0.0K
12:04 4,574.03 4,574.03 4,574.03 4,574.03 0.0K
12:05 4,574.03 4,574.03 4,574.03 4,574.03 0.0K
12:06 4,574.03 4,574.03 4,574.03 4,574.03 0.0K
12:07 4,574.03 4,574.03 4,574.03 4,574.03 0.0K
12:08 4,574.03 4,574.03 4,574.03 4,574.03 0.0K
12:09 4,574.03 4,574.03 4,574.03 4,574.03 0.0K
12:10 4,574.03 4,574.03 4,574.03 4,574.03 0.0K
12:11 4,574.03 4,574.03 4,574.03 4,574.03 0.0K
12:12 4,574.03 4,574.03 4,574.03 4,574.03 0.0K
12:13 4,574.03 4,574.03 4,574.03 4,574.03 0.0K
12:14 4,574.03 4,574.03 4,574.03 4,574.03 0.0K
12:15 4,574.03 4,574.03 4,574.03 4,574.03 0.0K
12:16 4,574.03 4,574.03 4,574.03 4,574.03 0.0K
12:17 4,574.03 4,574.03 4,574.03 4,574.03 0.0K
12:18 4,574.03 4,574.03 4,574.03 4,574.03 0.0K
12:19 4,574.03 4,574.03 4,574.03 4,574.03 0.0K
12:20 4,574.03 4,574.03 4,574.03 4,574.03 0.0K
12:21 4,574.03 4,574.03 4,574.03 4,574.03 0.0K
12:22 4,574.03 4,574.03 4,574.03 4,574.03 0.0K
12:23 4,574.03 4,574.03 4,574.03 4,574.03 0.0K
12:24 4,574.03 4,574.03 4,574.03 4,574.03 0.0K
12:25 4,574.03 4,574.03 4,574.03 4,574.03 0.0K
12:26 4,574.03 4,574.03 4,574.03 4,574.03 0.0K
12:27 4,574.03 4,574.03 4,574.03 4,574.03 0.0K
12:28 4,574.03 4,574.03 4,574.03 4,574.03 0.0K
12:29 4,574.03 4,574.03 4,574.03 4,574.03 0.0K
12:30 4,574.03 4,574.03 4,574.03 4,574.03 0.0K
12:31 4,574.03 4,574.03 4,574.03 4,574.03 0.0K
12:32 4,574.03 4,574.03 4,574.03 4,574.03 0.0K
12:33 4,574.03 4,574.03 4,574.03 4,574.03 0.0K
12:34 4,574.03 4,574.03 4,574.03 4,574.03 0.0K
12:35 4,574.03 4,574.03 4,574.03 4,574.03 0.0K
12:36 4,574.03 4,574.03 4,574.03 4,574.03 0.0K
12:37 4,574.03 4,574.03 4,574.03 4,574.03 0.0K
12:38 4,574.03 4,574.03 4,574.03 4,574.03 0.0K
12:39 4,574.03 4,574.03 4,574.03 4,574.03 0.0K
12:40 4,574.03 4,574.03 4,574.03 4,574.03 0.0K
12:41 4,574.03 4,574.03 4,574.03 4,574.03 0.0K
12:42 4,574.03 4,574.03 4,574.03 4,574.03 0.0K
12:43 4,574.03 4,574.03 4,574.03 4,574.03 0.0K
12:44 4,574.03 4,574.03 4,574.03 4,574.03 0.0K
12:45 4,574.03 4,574.03 4,574.03 4,574.03 0.0K
12:46 4,574.03 4,574.03 4,574.03 4,574.03 0.0K
12:47 4,574.03 4,574.03 4,574.03 4,574.03 0.0K
12:48 4,574.03 4,574.03 4,574.03 4,574.03 0.0K
12:49 4,574.03 4,574.03 4,574.03 4,574.03 0.0K
12:50 4,574.03 4,574.03 4,574.03 4,574.03 0.0K
12:51 4,574.03 4,574.03 4,574.03 4,574.03 0.0K
12:52 4,574.03 4,574.03 4,574.03 4,574.03 0.0K
12:53 4,574.03 4,574.03 4,574.03 4,574.03 0.0K
12:54 4,574.03 4,574.03 4,574.03 4,574.03 0.0K
12:55 4,574.03 4,574.03 4,574.03 4,574.03 0.0K
12:56 4,574.03 4,574.03 4,574.03 4,574.03 0.0K
12:57 4,574.03 4,574.03 4,574.03 4,574.03 0.0K
12:58 4,574.03 4,574.03 4,574.03 4,574.03 0.0K
12:59 4,574.03 4,574.03 4,574.03 4,574.03 0.0K
13:00 4,574.03 4,574.43 4,570.48 4,571.00 132,136.0K
13:01 4,570.90 4,571.01 4,569.36 4,569.54 63,805.7K
13:02 4,569.44 4,571.42 4,569.39 4,570.84 82,619.4K
13:03 4,571.09 4,574.03 4,571.09 4,572.96 60,713.6K
13:04 4,572.92 4,572.92 4,570.21 4,570.38 56,064.2K
13:05 4,570.43 4,570.79 4,568.98 4,570.75 60,579.4K
13:06 4,570.40 4,571.22 4,569.80 4,570.29 57,887.7K
13:07 4,570.29 4,571.08 4,567.27 4,567.27 77,942.3K
13:08 4,567.35 4,567.97 4,566.54 4,566.86 61,167.7K
13:09 4,566.66 4,567.78 4,566.26 4,566.64 49,229.1K
13:10 4,566.80 4,571.04 4,566.80 4,569.89 55,728.7K
13:11 4,570.35 4,570.54 4,569.59 4,569.80 48,303.8K
13:12 4,569.84 4,572.17 4,569.47 4,571.78 53,706.5K
13:13 4,571.91 4,572.38 4,571.26 4,572.38 44,847.5K
13:14 4,572.15 4,575.22 4,571.57 4,574.71 47,743.4K
13:15 4,574.71 4,577.59 4,574.71 4,577.34 59,555.1K
13:16 4,577.24 4,579.21 4,577.24 4,579.04 71,452.6K
13:17 4,579.00 4,579.39 4,576.83 4,577.32 53,084.0K
13:18 4,577.47 4,577.94 4,576.70 4,576.70 42,633.0K
13:19 4,577.21 4,578.07 4,577.06 4,577.17 52,917.0K
13:20 4,577.27 4,578.92 4,577.26 4,578.86 49,848.0K
13:21 4,579.19 4,584.04 4,579.19 4,584.04 66,335.2K
13:22 4,583.97 4,583.97 4,583.08 4,583.60 67,320.6K
13:23 4,583.45 4,584.47 4,583.45 4,584.47 48,967.0K
13:24 4,584.59 4,584.64 4,582.17 4,582.17 67,559.9K
13:25 4,582.00 4,582.15 4,579.40 4,579.93 59,199.6K
13:26 4,580.05 4,580.73 4,578.21 4,578.23 44,809.1K
13:27 4,578.30 4,580.32 4,578.30 4,580.32 39,091.5K
13:28 4,580.39 4,582.90 4,580.39 4,580.58 48,097.1K
13:29 4,580.91 4,580.91 4,580.28 4,580.59 37,948.9K
13:30 4,580.43 4,582.31 4,580.39 4,581.24 87,334.6K
13:31 4,581.22 4,581.82 4,577.72 4,577.82 60,919.7K
13:32 4,577.86 4,577.86 4,574.34 4,574.58 55,843.1K
13:33 4,574.90 4,577.12 4,574.90 4,576.79 49,617.8K
13:34 4,576.67 4,578.79 4,576.38 4,578.72 55,759.5K
13:35 4,578.74 4,579.07 4,577.89 4,578.48 53,365.7K
13:36 4,578.62 4,578.62 4,577.01 4,577.11 43,354.2K
13:37 4,577.21 4,581.84 4,577.21 4,581.50 69,392.4K
13:38 4,581.62 4,583.54 4,581.04 4,581.04 69,554.4K
13:39 4,580.64 4,580.73 4,579.92 4,580.08 50,477.7K
13:40 4,579.88 4,579.88 4,578.83 4,578.84 66,923.1K
13:41 4,578.73 4,579.35 4,578.04 4,579.35 47,614.6K
13:42 4,579.68 4,583.25 4,579.68 4,582.97 74,455.2K
13:43 4,582.99 4,584.80 4,582.99 4,584.43 78,472.1K
13:44 4,584.35 4,584.35 4,583.57 4,584.00 66,267.9K
13:45 4,584.15 4,584.15 4,581.78 4,582.15 63,687.6K
13:46 4,582.47 4,583.32 4,582.02 4,582.39 59,472.9K
13:47 4,582.41 4,586.15 4,582.41 4,586.04 65,896.6K
13:48 4,586.08 4,587.47 4,585.73 4,587.47 65,180.6K
13:49 4,587.39 4,591.14 4,587.39 4,591.14 114,597.4K
13:50 4,590.89 4,590.89 4,587.54 4,587.62 72,675.3K
13:51 4,587.39 4,587.39 4,585.11 4,585.36 52,613.5K
13:52 4,585.32 4,585.42 4,580.61 4,580.70 65,476.8K
13:53 4,580.46 4,580.46 4,576.08 4,577.20 73,115.5K
13:54 4,577.48 4,577.70 4,576.74 4,577.20 42,624.3K
13:55 4,577.09 4,579.09 4,577.09 4,577.11 48,421.2K
13:56 4,577.48 4,577.84 4,575.59 4,575.79 45,235.6K
13:57 4,575.78 4,575.99 4,573.68 4,573.68 63,209.0K
13:58 4,573.51 4,573.51 4,571.69 4,571.78 87,074.7K
13:59 4,571.70 4,572.47 4,571.23 4,571.76 67,141.5K
14:00 4,571.71 4,572.21 4,570.55 4,571.92 69,417.9K
14:01 4,571.88 4,575.83 4,571.88 4,574.99 68,109.5K
14:02 4,575.05 4,575.93 4,574.02 4,574.02 50,838.3K
14:03 4,574.05 4,574.34 4,573.05 4,573.24 45,369.6K
14:04 4,573.17 4,576.28 4,572.69 4,576.00 50,700.0K
14:05 4,575.68 4,575.68 4,573.79 4,573.79 47,142.6K
14:06 4,573.81 4,573.81 4,571.75 4,571.80 51,089.0K
14:07 4,571.88 4,571.88 4,569.80 4,570.02 64,885.2K
14:08 4,570.67 4,574.40 4,570.67 4,573.95 57,574.6K
14:09 4,573.72 4,574.51 4,573.72 4,573.74 46,375.1K
14:10 4,573.52 4,573.53 4,569.95 4,569.95 57,781.1K
14:11 4,570.00 4,570.04 4,568.46 4,568.46 47,987.2K
14:12 4,568.98 4,571.85 4,568.98 4,570.97 53,869.5K
14:13 4,570.76 4,571.00 4,568.29 4,568.29 49,483.9K
14:14 4,568.15 4,568.24 4,565.32 4,565.32 86,591.9K
14:15 4,564.95 4,567.20 4,564.83 4,566.79 69,181.3K
14:16 4,566.81 4,571.66 4,566.81 4,571.14 84,675.8K
14:17 4,570.91 4,570.91 4,568.34 4,568.82 45,968.5K
14:18 4,568.78 4,571.25 4,568.78 4,571.25 45,262.7K
14:19 4,571.00 4,571.13 4,570.43 4,570.46 49,746.0K
14:20 4,570.58 4,571.15 4,569.44 4,571.15 43,059.3K
14:21 4,571.11 4,573.39 4,571.11 4,572.63 56,716.9K
14:22 4,572.04 4,572.04 4,568.62 4,568.62 50,425.9K
14:23 4,568.50 4,568.50 4,567.07 4,567.56 44,237.7K
14:24 4,567.69 4,568.52 4,566.89 4,566.89 49,367.0K
14:25 4,566.43 4,566.67 4,564.91 4,564.91 54,486.6K
14:26 4,564.86 4,566.12 4,564.70 4,566.12 55,259.8K
14:27 4,565.73 4,565.73 4,560.34 4,560.34 113,693.8K
14:28 4,560.02 4,561.52 4,558.89 4,560.81 111,817.4K
14:29 4,561.94 4,565.29 4,561.94 4,563.84 69,005.1K
14:30 4,564.13 4,566.05 4,563.46 4,566.05 53,763.1K
14:31 4,566.00 4,566.99 4,563.28 4,563.28 71,940.7K
14:32 4,562.29 4,562.29 4,556.53 4,556.53 106,290.8K
14:33 4,556.61 4,558.14 4,556.16 4,556.87 72,682.4K
14:34 4,556.51 4,556.51 4,553.66 4,555.30 80,403.6K
14:35 4,555.51 4,555.51 4,552.53 4,552.53 87,110.6K
14:36 4,552.41 4,553.46 4,550.97 4,553.46 98,200.8K
14:37 4,553.54 4,557.70 4,553.54 4,557.44 78,485.2K
14:38 4,556.85 4,558.37 4,556.85 4,557.34 57,875.8K
14:39 4,557.26 4,557.26 4,552.97 4,553.24 68,210.4K
14:40 4,553.00 4,555.39 4,553.00 4,555.39 76,982.1K
14:41 4,555.45 4,557.15 4,554.71 4,554.96 87,789.9K
14:42 4,555.17 4,556.14 4,554.18 4,556.14 72,229.8K
14:43 4,556.18 4,560.17 4,556.16 4,560.01 90,041.2K
14:44 4,560.05 4,562.33 4,560.05 4,562.33 75,999.7K
14:45 4,562.37 4,564.32 4,562.26 4,564.26 81,420.7K
14:46 4,564.37 4,566.46 4,564.37 4,565.16 95,457.3K
14:47 4,565.16 4,565.16 4,563.64 4,563.75 74,709.1K
14:48 4,563.83 4,563.83 4,560.43 4,560.43 83,021.3K
14:49 4,560.47 4,560.47 4,557.74 4,558.61 96,614.6K
14:50 4,558.74 4,558.84 4,557.24 4,557.24 91,897.8K
14:51 4,557.20 4,557.20 4,555.55 4,555.55 100,358.2K
14:52 4,555.79 4,556.26 4,554.58 4,554.58 97,413.7K
14:53 4,554.35 4,554.49 4,553.12 4,553.14 104,697.8K
14:54 4,553.70 4,553.70 4,553.17 4,553.49 121,726.7K
14:55 4,553.68 4,553.68 4,552.20 4,552.20 128,986.5K
14:56 4,552.40 4,552.40 4,550.41 4,550.69 162,874.2K
14:57 4,550.51 4,550.75 4,550.51 4,550.71 8,606.5K
14:58 4,550.71 4,550.71 4,550.71 4,550.71 0.0K
14:59 4,550.71 4,550.71 4,550.05 4,550.05 269,065.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음