CSI Hong Kong 100 (HKCSIHK100)

HKCSIHK100
🏛️ 홍콩 →
2,444.06
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 2,004.81 2,012.94 2,001.73 2,012.89 145,162.1K
09:31 2,011.51 2,012.32 2,008.72 2,009.93 64,351.2K
09:32 2,009.07 2,010.67 2,009.07 2,009.28 44,638.8K
09:33 2,009.88 2,010.04 2,007.79 2,007.79 52,364.9K
09:34 2,008.66 2,013.14 2,008.66 2,013.14 40,250.2K
09:35 2,014.25 2,017.42 2,013.69 2,014.99 54,025.3K
09:36 2,015.99 2,020.87 2,015.99 2,020.87 74,626.8K
09:37 2,020.86 2,020.86 2,016.45 2,017.41 58,818.8K
09:38 2,017.03 2,017.03 2,012.26 2,013.73 45,258.4K
09:39 2,014.74 2,015.91 2,014.22 2,015.91 65,185.8K
09:40 2,015.65 2,015.77 2,013.96 2,014.05 57,931.9K
09:41 2,013.93 2,013.93 2,010.58 2,012.10 36,834.1K
09:42 2,012.16 2,013.15 2,011.27 2,011.52 38,085.7K
09:43 2,011.70 2,013.53 2,011.21 2,013.53 31,064.0K
09:44 2,014.46 2,015.27 2,010.75 2,010.75 49,629.2K
09:45 2,009.43 2,009.43 2,006.35 2,006.35 46,431.6K
09:46 2,006.60 2,007.63 2,006.60 2,007.38 35,577.9K
09:47 2,007.25 2,009.42 2,007.25 2,007.41 39,847.1K
09:48 2,006.28 2,007.11 2,004.50 2,005.01 29,251.2K
09:49 2,005.40 2,011.23 2,005.40 2,011.23 43,109.6K
09:50 2,010.76 2,010.78 2,009.49 2,010.02 22,318.6K
09:51 2,009.97 2,010.19 2,009.17 2,009.65 26,248.6K
09:52 2,009.35 2,009.60 2,006.43 2,009.13 28,384.8K
09:53 2,009.65 2,012.50 2,009.37 2,012.50 55,762.2K
09:54 2,012.34 2,013.41 2,011.80 2,011.98 32,424.9K
09:55 2,011.84 2,017.42 2,011.84 2,017.42 43,287.4K
09:56 2,017.36 2,020.37 2,017.36 2,020.37 43,630.9K
09:57 2,020.97 2,020.97 2,017.54 2,017.54 34,520.5K
09:58 2,017.31 2,017.67 2,015.93 2,017.67 56,878.5K
09:59 2,017.74 2,019.71 2,017.74 2,018.05 28,111.5K
10:00 2,018.46 2,020.20 2,018.35 2,020.15 25,137.4K
10:01 2,020.37 2,021.19 2,019.82 2,019.83 27,436.7K
10:02 2,020.14 2,022.38 2,020.14 2,022.38 24,505.6K
10:03 2,022.64 2,023.55 2,021.12 2,021.39 48,853.0K
10:04 2,021.72 2,022.40 2,019.51 2,019.51 33,936.7K
10:05 2,019.42 2,019.43 2,017.06 2,017.06 37,042.6K
10:06 2,016.70 2,016.70 2,013.81 2,013.81 23,520.5K
10:07 2,013.03 2,015.68 2,013.03 2,014.73 26,804.1K
10:08 2,015.00 2,015.71 2,013.97 2,013.97 16,815.3K
10:09 2,015.06 2,017.82 2,015.06 2,017.82 17,106.7K
10:10 2,017.83 2,017.83 2,016.02 2,016.14 16,634.7K
10:11 2,015.95 2,016.47 2,014.78 2,014.84 33,320.8K
10:12 2,014.37 2,015.29 2,013.64 2,015.29 29,232.7K
10:13 2,015.50 2,016.30 2,015.05 2,015.32 32,923.5K
10:14 2,015.10 2,015.10 2,013.25 2,013.25 62,214.9K
10:15 2,013.69 2,018.03 2,013.69 2,017.94 77,132.9K
10:16 2,017.60 2,021.15 2,017.60 2,021.15 54,881.8K
10:17 2,021.67 2,023.59 2,021.60 2,022.41 34,801.5K
10:18 2,023.24 2,023.24 2,020.76 2,020.76 60,090.3K
10:19 2,020.23 2,020.55 2,019.56 2,020.33 14,569.5K
10:20 2,020.20 2,021.46 2,019.58 2,021.46 14,252.1K
10:21 2,021.51 2,023.33 2,021.49 2,023.19 15,173.7K
10:22 2,023.53 2,024.26 2,023.36 2,024.19 25,021.7K
10:23 2,024.43 2,025.68 2,024.43 2,025.68 23,357.1K
10:24 2,025.30 2,026.15 2,025.30 2,025.49 25,095.5K
10:25 2,025.70 2,027.44 2,025.70 2,027.44 37,921.0K
10:26 2,027.56 2,030.95 2,027.56 2,030.83 37,301.6K
10:27 2,031.02 2,031.72 2,027.55 2,027.91 58,036.2K
10:28 2,027.06 2,027.31 2,026.21 2,026.21 18,489.4K
10:29 2,026.03 2,028.69 2,025.96 2,028.66 24,309.9K
10:30 2,028.78 2,030.26 2,028.78 2,029.52 19,655.9K
10:31 2,030.27 2,030.27 2,028.53 2,028.64 18,925.7K
10:32 2,028.33 2,028.53 2,026.64 2,026.64 18,049.6K
10:33 2,026.75 2,028.90 2,026.63 2,028.90 19,849.1K
10:34 2,029.26 2,030.21 2,028.99 2,030.21 11,823.1K
10:35 2,030.77 2,032.47 2,030.77 2,032.46 29,360.7K
10:36 2,032.76 2,033.77 2,032.44 2,033.77 20,673.7K
10:37 2,034.61 2,037.07 2,034.61 2,037.07 37,954.6K
10:38 2,037.56 2,038.03 2,036.06 2,036.99 34,208.3K
10:39 2,037.15 2,038.65 2,037.15 2,038.01 27,401.0K
10:40 2,038.14 2,038.56 2,036.56 2,036.56 24,833.6K
10:41 2,036.84 2,037.54 2,035.93 2,037.51 33,642.7K
10:42 2,037.73 2,038.04 2,035.72 2,035.72 27,326.3K
10:43 2,035.73 2,036.41 2,034.36 2,036.41 20,971.7K
10:44 2,036.95 2,036.97 2,036.43 2,036.71 43,567.8K
10:45 2,037.29 2,037.29 2,032.92 2,032.92 25,570.1K
10:46 2,032.76 2,032.97 2,030.25 2,030.60 41,158.8K
10:47 2,030.71 2,031.29 2,030.39 2,031.07 25,296.7K
10:48 2,030.18 2,031.35 2,029.14 2,031.35 33,406.0K
10:49 2,031.20 2,032.61 2,031.08 2,032.54 31,730.9K
10:50 2,032.19 2,032.25 2,029.66 2,029.66 20,197.3K
10:51 2,030.11 2,030.47 2,029.74 2,029.83 11,340.4K
10:52 2,029.47 2,029.47 2,026.34 2,026.34 32,344.6K
10:53 2,026.74 2,027.10 2,024.44 2,024.44 20,352.4K
10:54 2,024.34 2,027.56 2,024.24 2,027.19 13,730.0K
10:55 2,027.78 2,027.78 2,025.11 2,025.11 21,929.3K
10:56 2,025.32 2,026.32 2,025.02 2,026.32 12,017.8K
10:57 2,026.64 2,029.23 2,026.64 2,028.62 19,468.1K
10:58 2,028.82 2,030.63 2,028.82 2,030.63 11,471.5K
10:59 2,030.36 2,031.94 2,030.21 2,030.21 21,661.9K
11:00 2,030.75 2,032.40 2,030.75 2,032.40 37,782.8K
11:01 2,032.41 2,033.60 2,032.41 2,032.96 18,516.9K
11:02 2,033.33 2,035.77 2,033.33 2,035.19 17,219.5K
11:03 2,034.41 2,035.23 2,034.15 2,034.22 17,635.8K
11:04 2,034.20 2,034.52 2,033.29 2,034.52 23,889.6K
11:05 2,033.89 2,034.00 2,031.85 2,032.42 14,229.6K
11:06 2,032.40 2,032.99 2,032.28 2,032.28 11,704.6K
11:07 2,032.51 2,033.04 2,032.08 2,033.04 19,456.3K
11:08 2,032.48 2,032.69 2,030.63 2,030.72 14,339.5K
11:09 2,030.51 2,032.58 2,030.51 2,031.32 24,037.7K
11:10 2,031.48 2,031.51 2,029.05 2,029.33 49,031.4K
11:11 2,029.22 2,031.66 2,029.22 2,030.53 48,757.0K
11:12 2,030.98 2,032.43 2,030.86 2,032.43 10,304.3K
11:13 2,032.57 2,034.09 2,032.33 2,034.07 14,622.9K
11:14 2,033.74 2,033.74 2,031.87 2,031.87 11,553.9K
11:15 2,031.75 2,033.80 2,031.53 2,033.36 11,673.2K
11:16 2,033.31 2,033.43 2,032.46 2,033.13 10,086.4K
11:17 2,033.09 2,034.01 2,033.09 2,033.42 8,814.8K
11:18 2,033.57 2,033.93 2,033.39 2,033.78 10,961.2K
11:19 2,033.90 2,035.26 2,033.78 2,034.88 16,221.3K
11:20 2,035.13 2,037.69 2,035.13 2,037.69 9,684.8K
11:21 2,037.28 2,038.23 2,037.17 2,038.08 20,994.4K
11:22 2,038.12 2,038.81 2,036.95 2,038.54 19,282.9K
11:23 2,038.76 2,038.76 2,036.88 2,036.97 13,348.8K
11:24 2,037.21 2,040.22 2,036.72 2,040.22 29,378.9K
11:25 2,040.21 2,041.36 2,040.21 2,040.70 11,829.7K
11:26 2,040.88 2,041.33 2,039.41 2,039.41 10,921.1K
11:27 2,039.89 2,041.11 2,039.88 2,040.81 11,601.9K
11:28 2,040.99 2,042.69 2,040.99 2,042.69 16,713.6K
11:29 2,042.96 2,043.25 2,042.43 2,042.43 14,061.9K
11:30 2,042.07 2,042.07 2,040.99 2,041.55 18,605.7K
11:31 2,041.87 2,042.01 2,041.35 2,042.01 9,835.8K
11:32 2,041.83 2,042.40 2,041.49 2,042.02 7,301.8K
11:33 2,042.05 2,042.11 2,039.46 2,039.46 17,405.3K
11:34 2,039.69 2,040.10 2,039.01 2,040.10 11,576.1K
11:35 2,040.51 2,041.94 2,040.51 2,041.44 13,787.6K
11:36 2,041.69 2,042.28 2,041.30 2,042.09 9,014.2K
11:37 2,042.01 2,044.33 2,041.93 2,044.27 13,631.0K
11:38 2,044.75 2,044.75 2,043.32 2,043.32 8,862.2K
11:39 2,043.84 2,043.84 2,041.41 2,041.41 12,967.2K
11:40 2,041.50 2,041.50 2,040.21 2,040.21 8,410.0K
11:41 2,039.93 2,042.08 2,039.93 2,041.79 10,946.1K
11:42 2,041.78 2,041.94 2,041.22 2,041.60 7,103.3K
11:43 2,041.72 2,042.88 2,041.72 2,042.87 10,197.5K
11:44 2,042.80 2,042.95 2,042.20 2,042.20 6,078.9K
11:45 2,042.31 2,042.31 2,039.43 2,040.44 12,404.9K
11:46 2,040.29 2,040.42 2,039.59 2,039.62 8,453.0K
11:47 2,039.16 2,039.86 2,037.82 2,037.82 7,966.3K
11:48 2,037.88 2,039.57 2,037.84 2,039.57 7,704.2K
11:49 2,039.22 2,040.80 2,039.22 2,040.43 8,723.0K
11:50 2,040.76 2,041.76 2,040.65 2,041.61 26,690.9K
11:51 2,041.86 2,041.96 2,040.15 2,040.15 8,297.0K
11:52 2,040.37 2,040.37 2,039.56 2,039.84 6,354.1K
11:53 2,039.95 2,042.21 2,039.62 2,042.21 7,205.0K
11:54 2,042.43 2,042.43 2,041.07 2,041.07 6,647.2K
11:55 2,041.07 2,041.79 2,040.98 2,041.72 6,364.4K
11:56 2,041.53 2,041.96 2,041.37 2,041.54 8,038.7K
11:57 2,041.70 2,042.23 2,041.70 2,041.75 5,421.4K
11:58 2,041.85 2,043.37 2,041.80 2,043.14 6,896.0K
11:59 2,043.62 2,043.96 2,043.02 2,043.25 4,959.5K
12:00 2,043.24 2,043.24 2,043.24 2,043.24 401.9K
13:00 2,043.31 2,045.69 2,043.31 2,045.33 57,117.9K
13:01 2,045.38 2,047.14 2,045.31 2,046.50 15,110.0K
13:02 2,046.57 2,048.49 2,046.48 2,048.28 18,935.5K
13:03 2,048.67 2,049.28 2,048.03 2,048.35 15,520.7K
13:04 2,048.50 2,048.82 2,045.99 2,045.99 24,760.7K
13:05 2,046.00 2,046.19 2,043.96 2,043.96 20,130.9K
13:06 2,043.81 2,043.81 2,041.05 2,041.15 23,223.8K
13:07 2,040.81 2,041.38 2,038.92 2,039.00 34,495.2K
13:08 2,038.58 2,038.58 2,035.04 2,035.04 50,280.9K
13:09 2,034.99 2,040.45 2,034.99 2,040.23 28,164.1K
13:10 2,040.88 2,042.66 2,040.45 2,040.45 27,441.0K
13:11 2,040.03 2,040.03 2,036.31 2,036.31 17,577.1K
13:12 2,036.32 2,038.03 2,036.29 2,038.03 19,169.0K
13:13 2,038.12 2,038.67 2,037.82 2,038.33 10,110.9K
13:14 2,038.52 2,039.68 2,038.52 2,039.68 10,998.9K
13:15 2,039.70 2,041.14 2,039.70 2,040.68 7,950.5K
13:16 2,040.78 2,040.81 2,040.13 2,040.81 13,400.7K
13:17 2,041.15 2,041.15 2,039.12 2,040.82 16,730.3K
13:18 2,040.71 2,041.01 2,040.24 2,040.72 10,649.1K
13:19 2,040.73 2,042.48 2,040.73 2,042.30 12,748.1K
13:20 2,042.88 2,044.19 2,042.28 2,044.19 13,634.3K
13:21 2,044.28 2,045.03 2,042.87 2,042.91 16,964.0K
13:22 2,042.11 2,043.23 2,042.11 2,043.23 7,881.6K
13:23 2,042.90 2,043.17 2,040.49 2,040.49 14,522.4K
13:24 2,040.75 2,041.58 2,040.31 2,041.26 16,299.1K
13:25 2,041.67 2,042.62 2,041.35 2,042.55 10,843.6K
13:26 2,042.40 2,044.01 2,042.40 2,044.01 10,277.4K
13:27 2,044.21 2,044.72 2,042.77 2,042.81 13,062.2K
13:28 2,043.42 2,043.42 2,042.02 2,042.45 11,153.3K
13:29 2,042.83 2,042.83 2,041.18 2,041.29 12,189.3K
13:30 2,040.97 2,041.22 2,039.90 2,040.18 8,924.7K
13:31 2,039.37 2,039.37 2,034.61 2,035.22 83,460.9K
13:32 2,035.76 2,037.90 2,035.76 2,037.14 19,030.5K
13:33 2,036.96 2,037.36 2,033.82 2,034.87 19,696.4K
13:34 2,035.31 2,035.96 2,033.60 2,033.60 16,388.3K
13:35 2,033.18 2,033.18 2,029.06 2,031.03 55,034.6K
13:36 2,030.45 2,030.45 2,028.00 2,028.08 52,337.7K
13:37 2,027.55 2,027.55 2,026.50 2,027.10 17,029.3K
13:38 2,027.07 2,030.27 2,026.65 2,030.04 23,095.2K
13:39 2,029.99 2,029.99 2,027.25 2,027.88 27,684.5K
13:40 2,027.70 2,030.79 2,027.65 2,030.79 26,232.6K
13:41 2,030.78 2,030.78 2,029.51 2,030.16 12,480.0K
13:42 2,030.10 2,032.38 2,030.10 2,031.45 14,713.1K
13:43 2,031.18 2,031.18 2,029.02 2,029.77 12,371.4K
13:44 2,029.54 2,029.54 2,027.33 2,027.33 9,077.1K
13:45 2,027.10 2,027.10 2,023.10 2,023.91 44,934.6K
13:46 2,024.06 2,025.93 2,024.06 2,025.26 14,931.0K
13:47 2,025.41 2,025.41 2,021.84 2,021.84 21,671.6K
13:48 2,021.39 2,024.05 2,021.39 2,023.77 17,626.9K
13:49 2,023.72 2,026.24 2,023.72 2,024.99 27,435.1K
13:50 2,025.09 2,025.09 2,023.30 2,023.30 10,722.3K
13:51 2,023.57 2,023.96 2,022.71 2,022.71 10,361.7K
13:52 2,022.73 2,023.79 2,021.23 2,022.75 13,037.7K
13:53 2,022.95 2,022.95 2,019.89 2,020.36 13,767.1K
13:54 2,019.95 2,021.44 2,019.84 2,020.82 33,528.2K
13:55 2,020.28 2,020.76 2,019.34 2,019.34 12,510.8K
13:56 2,019.15 2,019.15 2,016.18 2,016.55 32,195.3K
13:57 2,016.48 2,017.05 2,016.10 2,016.54 18,180.0K
13:58 2,016.08 2,016.96 2,015.96 2,016.33 26,515.1K
13:59 2,016.95 2,018.28 2,016.83 2,018.28 30,157.0K
14:00 2,018.19 2,021.40 2,018.19 2,021.40 22,793.9K
14:01 2,021.51 2,021.94 2,019.66 2,019.77 23,028.2K
14:02 2,019.70 2,021.08 2,019.10 2,019.10 16,558.9K
14:03 2,018.96 2,021.09 2,018.96 2,020.38 24,846.9K
14:04 2,020.61 2,024.10 2,020.61 2,023.78 31,282.0K
14:05 2,023.98 2,025.03 2,022.98 2,022.98 17,369.6K
14:06 2,023.50 2,026.04 2,023.50 2,025.83 27,298.8K
14:07 2,025.66 2,026.53 2,023.86 2,023.86 12,250.2K
14:08 2,023.80 2,023.88 2,022.74 2,023.13 12,365.5K
14:09 2,023.59 2,024.35 2,023.47 2,024.02 16,086.8K
14:10 2,023.75 2,024.22 2,023.55 2,024.19 9,147.2K
14:11 2,023.50 2,023.50 2,021.14 2,021.16 31,380.4K
14:12 2,020.45 2,021.36 2,019.91 2,020.03 15,677.8K
14:13 2,020.10 2,020.29 2,019.19 2,020.24 14,535.6K
14:14 2,019.98 2,021.69 2,019.96 2,020.92 13,745.4K
14:15 2,020.47 2,022.65 2,020.46 2,022.65 11,798.0K
14:16 2,022.96 2,023.63 2,022.67 2,023.22 14,250.6K
14:17 2,022.86 2,023.42 2,021.46 2,021.46 8,131.0K
14:18 2,021.48 2,021.88 2,019.29 2,019.34 8,196.5K
14:19 2,019.05 2,020.61 2,019.00 2,019.91 13,450.9K
14:20 2,019.69 2,020.37 2,019.56 2,019.60 7,433.5K
14:21 2,019.51 2,020.09 2,019.51 2,019.83 21,874.4K
14:22 2,020.01 2,021.24 2,019.75 2,020.44 14,503.9K
14:23 2,020.70 2,020.70 2,018.54 2,018.66 11,854.2K
14:24 2,018.57 2,020.88 2,018.56 2,018.56 17,589.4K
14:25 2,018.79 2,018.79 2,017.21 2,017.21 7,462.0K
14:26 2,017.23 2,017.23 2,014.63 2,014.63 45,790.6K
14:27 2,014.57 2,016.75 2,014.44 2,016.42 25,091.8K
14:28 2,015.63 2,015.71 2,013.67 2,013.67 27,460.4K
14:29 2,013.70 2,016.65 2,013.70 2,016.65 18,136.1K
14:30 2,016.50 2,018.33 2,016.50 2,018.10 28,993.7K
14:31 2,018.47 2,018.47 2,016.60 2,017.42 8,390.4K
14:32 2,016.83 2,016.97 2,014.97 2,014.97 15,811.6K
14:33 2,014.53 2,014.77 2,012.61 2,012.61 18,772.1K
14:34 2,012.84 2,014.10 2,011.89 2,011.89 18,957.6K
14:35 2,011.73 2,012.34 2,010.79 2,010.79 39,720.3K
14:36 2,010.94 2,011.76 2,010.92 2,011.10 16,923.0K
14:37 2,011.31 2,011.76 2,010.79 2,010.97 19,975.6K
14:38 2,011.09 2,011.09 2,008.04 2,008.04 30,058.2K
14:39 2,007.45 2,011.10 2,007.45 2,010.63 30,796.4K
14:40 2,010.71 2,013.59 2,010.71 2,013.59 27,379.1K
14:41 2,013.16 2,015.39 2,013.14 2,015.12 14,822.2K
14:42 2,015.56 2,016.41 2,015.24 2,016.41 26,498.3K
14:43 2,016.47 2,016.47 2,015.68 2,015.90 18,720.7K
14:44 2,015.95 2,016.57 2,015.81 2,016.16 13,314.2K
14:45 2,016.50 2,016.68 2,015.02 2,015.12 13,383.7K
14:46 2,014.85 2,016.06 2,014.78 2,015.79 8,895.7K
14:47 2,015.80 2,016.41 2,014.39 2,014.58 11,725.8K
14:48 2,014.52 2,015.69 2,014.52 2,015.69 11,575.6K
14:49 2,015.61 2,015.61 2,014.41 2,015.04 7,766.6K
14:50 2,015.09 2,015.65 2,014.90 2,015.09 8,501.1K
14:51 2,015.15 2,015.15 2,014.12 2,014.23 8,616.3K
14:52 2,014.02 2,014.85 2,013.96 2,014.66 6,665.0K
14:53 2,014.53 2,014.73 2,014.27 2,014.27 7,777.9K
14:54 2,014.03 2,014.88 2,013.94 2,014.37 10,937.0K
14:55 2,014.65 2,016.49 2,014.65 2,016.37 12,443.1K
14:56 2,016.57 2,017.07 2,016.33 2,016.33 8,938.6K
14:57 2,016.69 2,017.71 2,016.65 2,017.65 14,003.6K
14:58 2,017.88 2,019.17 2,017.88 2,019.17 23,488.4K
14:59 2,019.40 2,019.72 2,019.08 2,019.44 16,222.6K
15:00 2,019.91 2,020.68 2,019.75 2,020.37 21,109.2K
15:01 2,020.19 2,021.04 2,019.86 2,020.19 11,381.8K
15:02 2,020.10 2,020.20 2,019.48 2,020.04 12,156.2K
15:03 2,020.28 2,020.86 2,020.13 2,020.71 9,205.3K
15:04 2,021.23 2,022.52 2,021.02 2,022.34 18,577.9K
15:05 2,022.06 2,022.67 2,021.23 2,021.23 13,759.7K
15:06 2,020.56 2,021.16 2,019.89 2,021.16 17,537.8K
15:07 2,020.62 2,021.27 2,020.62 2,020.86 12,146.5K
15:08 2,020.29 2,020.38 2,019.80 2,019.80 13,231.0K
15:09 2,019.81 2,020.00 2,019.09 2,019.09 11,926.9K
15:10 2,019.28 2,020.54 2,019.28 2,020.54 12,932.3K
15:11 2,020.61 2,021.01 2,020.35 2,020.76 11,557.9K
15:12 2,021.09 2,022.14 2,021.09 2,021.73 9,829.5K
15:13 2,021.42 2,022.05 2,021.33 2,021.62 7,670.9K
15:14 2,021.83 2,022.00 2,021.32 2,021.95 15,236.3K
15:15 2,021.49 2,022.39 2,021.49 2,022.39 10,457.5K
15:16 2,022.40 2,023.34 2,022.09 2,023.17 15,209.7K
15:17 2,023.26 2,024.97 2,023.26 2,024.81 17,136.9K
15:18 2,024.96 2,025.70 2,024.68 2,025.70 16,024.8K
15:19 2,025.84 2,026.34 2,025.37 2,026.34 13,452.6K
15:20 2,026.04 2,026.04 2,024.92 2,025.16 17,934.7K
15:21 2,024.83 2,025.26 2,024.38 2,024.41 10,287.7K
15:22 2,024.10 2,024.68 2,023.94 2,024.15 8,203.0K
15:23 2,023.98 2,024.76 2,023.98 2,024.76 11,068.8K
15:24 2,024.65 2,025.39 2,024.55 2,024.63 20,005.8K
15:25 2,024.47 2,024.70 2,023.83 2,024.19 14,433.1K
15:26 2,024.48 2,025.07 2,024.05 2,024.54 14,026.4K
15:27 2,024.66 2,024.90 2,023.70 2,024.19 9,371.4K
15:28 2,023.95 2,024.04 2,022.94 2,023.05 22,249.0K
15:29 2,022.95 2,024.72 2,022.95 2,024.72 12,625.6K
15:30 2,024.24 2,025.05 2,023.66 2,024.40 16,458.5K
15:31 2,024.54 2,025.46 2,024.28 2,024.75 14,900.9K
15:32 2,024.48 2,026.52 2,024.48 2,025.94 18,183.0K
15:33 2,025.56 2,025.69 2,025.14 2,025.64 18,472.1K
15:34 2,025.41 2,025.70 2,025.05 2,025.60 13,849.3K
15:35 2,025.08 2,026.52 2,025.07 2,026.45 13,496.3K
15:36 2,026.50 2,026.50 2,025.50 2,025.65 22,422.7K
15:37 2,025.36 2,025.36 2,024.65 2,025.01 10,844.8K
15:38 2,025.29 2,027.05 2,025.29 2,025.79 15,556.7K
15:39 2,025.30 2,025.60 2,024.65 2,024.72 21,516.8K
15:40 2,024.83 2,025.43 2,024.79 2,024.79 17,993.8K
15:41 2,024.61 2,025.41 2,024.61 2,025.41 16,674.5K
15:42 2,025.85 2,025.85 2,025.37 2,025.60 15,393.8K
15:43 2,025.66 2,025.66 2,024.97 2,025.19 11,994.4K
15:44 2,025.49 2,025.99 2,025.26 2,025.99 15,803.9K
15:45 2,025.69 2,026.10 2,025.68 2,025.89 18,021.2K
15:46 2,025.65 2,025.91 2,025.07 2,025.67 20,709.7K
15:47 2,025.65 2,026.41 2,025.12 2,025.96 19,525.1K
15:48 2,026.41 2,027.55 2,026.18 2,026.92 24,707.6K
15:49 2,027.19 2,027.19 2,026.45 2,026.68 22,373.8K
15:50 2,027.19 2,028.24 2,027.09 2,028.05 28,880.8K
15:51 2,027.91 2,028.06 2,027.35 2,027.47 31,387.2K
15:52 2,027.70 2,028.02 2,027.49 2,027.89 17,165.4K
15:53 2,028.27 2,028.44 2,027.81 2,027.82 17,588.9K
15:54 2,028.07 2,028.67 2,027.88 2,028.67 17,618.8K
15:55 2,028.72 2,028.90 2,027.98 2,027.98 17,605.3K
15:56 2,028.28 2,028.48 2,027.91 2,028.32 19,904.5K
15:57 2,028.32 2,029.40 2,028.32 2,029.21 30,025.8K
15:58 2,028.94 2,030.13 2,028.94 2,030.13 21,173.7K
15:59 2,030.38 2,033.53 2,030.27 2,033.53 361,183.6K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음