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 1,942.73 1,947.02 1,940.18 1,940.18 243,832.4K
09:31 1,940.71 1,945.62 1,940.71 1,942.52 73,130.2K
09:32 1,942.25 1,943.66 1,941.87 1,943.37 48,997.3K
09:33 1,943.64 1,943.64 1,941.43 1,941.43 34,763.0K
09:34 1,941.60 1,942.02 1,936.60 1,936.98 41,903.3K
09:35 1,936.85 1,936.85 1,933.45 1,934.47 43,448.0K
09:36 1,934.81 1,936.07 1,933.65 1,936.07 28,463.3K
09:37 1,936.33 1,937.50 1,935.47 1,936.39 27,268.1K
09:38 1,936.14 1,936.89 1,933.33 1,933.33 27,946.3K
09:39 1,932.89 1,934.86 1,932.89 1,934.18 26,285.3K
09:40 1,934.13 1,936.39 1,934.13 1,936.39 19,599.6K
09:41 1,936.60 1,937.49 1,934.63 1,934.63 22,900.1K
09:42 1,934.31 1,935.44 1,933.83 1,934.42 29,045.3K
09:43 1,934.10 1,934.88 1,933.84 1,934.60 19,155.7K
09:44 1,934.29 1,934.29 1,932.31 1,932.31 25,501.8K
09:45 1,932.23 1,932.23 1,930.84 1,930.84 21,589.3K
09:46 1,930.49 1,930.49 1,928.93 1,928.93 23,486.3K
09:47 1,928.66 1,929.76 1,928.51 1,929.14 15,037.5K
09:48 1,929.10 1,930.05 1,928.77 1,928.77 16,790.3K
09:49 1,928.64 1,928.64 1,927.21 1,927.33 16,470.9K
09:50 1,927.39 1,929.88 1,927.39 1,929.08 17,180.3K
09:51 1,929.33 1,932.42 1,929.33 1,932.42 17,974.6K
09:52 1,932.42 1,932.96 1,931.71 1,932.45 16,978.2K
09:53 1,932.51 1,932.51 1,931.35 1,931.66 18,177.0K
09:54 1,931.54 1,931.54 1,929.93 1,930.86 19,262.7K
09:55 1,930.99 1,930.99 1,927.96 1,927.96 14,773.4K
09:56 1,927.88 1,929.48 1,927.63 1,929.30 20,170.6K
09:57 1,928.92 1,928.97 1,927.06 1,927.98 24,951.8K
09:58 1,927.62 1,928.82 1,927.62 1,928.82 27,491.2K
09:59 1,928.54 1,928.54 1,926.12 1,926.15 21,044.8K
10:00 1,926.06 1,926.41 1,925.73 1,926.04 14,641.1K
10:01 1,926.46 1,928.97 1,926.46 1,926.95 22,298.4K
10:02 1,926.52 1,926.52 1,924.26 1,924.26 11,376.6K
10:03 1,924.09 1,925.04 1,923.74 1,925.04 12,755.2K
10:04 1,924.88 1,927.86 1,924.88 1,927.86 13,960.3K
10:05 1,927.17 1,927.19 1,925.97 1,926.65 12,129.0K
10:06 1,927.30 1,929.18 1,927.30 1,929.18 13,772.4K
10:07 1,928.73 1,930.04 1,928.73 1,930.04 15,311.6K
10:08 1,929.97 1,930.09 1,928.63 1,929.10 16,154.2K
10:09 1,928.62 1,928.73 1,927.50 1,927.86 18,536.6K
10:10 1,928.05 1,928.05 1,926.29 1,926.29 9,755.1K
10:11 1,925.92 1,927.93 1,925.92 1,926.13 12,152.4K
10:12 1,926.42 1,928.05 1,926.17 1,927.92 13,794.0K
10:13 1,927.99 1,928.05 1,926.24 1,926.43 12,078.7K
10:14 1,926.42 1,928.85 1,926.09 1,928.85 11,363.9K
10:15 1,928.80 1,928.86 1,927.85 1,928.47 10,356.0K
10:16 1,928.55 1,929.59 1,928.52 1,928.52 7,526.4K
10:17 1,928.53 1,929.10 1,928.22 1,929.02 9,956.6K
10:18 1,929.16 1,929.16 1,926.42 1,926.42 9,564.9K
10:19 1,926.33 1,929.54 1,926.14 1,929.53 16,882.6K
10:20 1,929.52 1,930.14 1,928.89 1,928.98 7,177.3K
10:21 1,928.94 1,928.94 1,927.98 1,927.98 9,965.5K
10:22 1,928.50 1,929.41 1,928.13 1,929.37 17,554.5K
10:23 1,929.75 1,930.53 1,929.52 1,930.48 9,426.9K
10:24 1,930.68 1,931.52 1,930.61 1,931.45 7,570.5K
10:25 1,931.35 1,931.40 1,930.87 1,931.23 9,658.0K
10:26 1,930.95 1,930.95 1,930.45 1,930.58 17,171.7K
10:27 1,930.80 1,930.92 1,929.39 1,929.45 8,098.8K
10:28 1,929.10 1,930.63 1,928.54 1,930.63 12,841.2K
10:29 1,931.05 1,931.24 1,930.47 1,930.63 8,455.6K
10:30 1,930.44 1,930.49 1,929.45 1,930.26 16,544.8K
10:31 1,930.23 1,930.44 1,929.26 1,929.37 8,733.9K
10:32 1,929.47 1,930.74 1,929.47 1,930.74 9,864.8K
10:33 1,930.44 1,931.39 1,930.44 1,930.54 14,006.3K
10:34 1,930.96 1,930.96 1,928.77 1,928.77 9,799.9K
10:35 1,928.77 1,928.77 1,928.00 1,928.39 12,500.4K
10:36 1,928.26 1,928.48 1,927.78 1,927.80 8,422.8K
10:37 1,928.18 1,931.02 1,928.18 1,930.54 20,548.8K
10:38 1,930.88 1,932.30 1,930.88 1,932.17 8,507.2K
10:39 1,932.32 1,933.42 1,932.32 1,933.42 8,248.6K
10:40 1,933.35 1,933.68 1,933.35 1,933.37 12,384.6K
10:41 1,933.28 1,934.92 1,933.28 1,934.78 14,748.4K
10:42 1,935.00 1,935.50 1,934.91 1,935.50 9,780.1K
10:43 1,935.78 1,936.67 1,935.72 1,936.63 11,404.2K
10:44 1,936.61 1,936.95 1,936.14 1,936.68 18,641.3K
10:45 1,936.63 1,936.88 1,936.35 1,936.88 9,281.7K
10:46 1,937.09 1,937.29 1,935.90 1,936.34 12,091.3K
10:47 1,935.91 1,936.62 1,935.91 1,936.62 6,877.9K
10:48 1,936.40 1,936.98 1,936.40 1,936.53 7,929.8K
10:49 1,937.02 1,937.62 1,937.02 1,937.53 9,457.1K
10:50 1,937.41 1,937.41 1,936.55 1,936.81 11,168.1K
10:51 1,937.16 1,937.16 1,936.70 1,937.04 8,639.4K
10:52 1,937.01 1,937.99 1,937.01 1,937.99 12,489.3K
10:53 1,937.51 1,937.53 1,936.85 1,936.99 10,702.1K
10:54 1,937.19 1,937.19 1,936.43 1,936.57 8,162.1K
10:55 1,936.28 1,936.42 1,934.90 1,934.98 9,594.8K
10:56 1,934.96 1,936.35 1,934.96 1,935.74 32,744.3K
10:57 1,935.99 1,937.45 1,935.99 1,937.45 6,645.4K
10:58 1,937.76 1,938.20 1,937.55 1,938.20 7,343.4K
10:59 1,938.42 1,939.06 1,938.40 1,938.89 15,896.0K
11:00 1,938.86 1,939.45 1,938.86 1,939.05 7,818.3K
11:01 1,939.29 1,940.25 1,939.29 1,940.25 10,045.1K
11:02 1,940.24 1,942.25 1,940.24 1,941.98 15,037.8K
11:03 1,942.18 1,942.18 1,941.46 1,941.68 9,055.5K
11:04 1,942.07 1,942.45 1,940.77 1,941.01 10,741.7K
11:05 1,941.19 1,941.19 1,940.64 1,940.64 7,516.7K
11:06 1,941.03 1,941.76 1,940.60 1,941.76 21,742.1K
11:07 1,941.66 1,942.48 1,941.54 1,942.48 21,832.3K
11:08 1,942.70 1,942.98 1,942.43 1,942.68 12,172.3K
11:09 1,942.53 1,943.72 1,942.28 1,943.13 14,133.4K
11:10 1,943.34 1,943.65 1,943.05 1,943.05 13,250.1K
11:11 1,942.71 1,943.38 1,942.67 1,943.37 12,779.7K
11:12 1,943.50 1,944.03 1,943.42 1,943.92 9,182.2K
11:13 1,943.88 1,943.88 1,942.91 1,943.13 7,925.0K
11:14 1,942.94 1,942.94 1,941.73 1,941.73 13,124.4K
11:15 1,941.24 1,941.40 1,939.76 1,939.76 12,727.0K
11:16 1,939.86 1,939.86 1,939.00 1,939.73 13,342.1K
11:17 1,940.16 1,941.92 1,940.16 1,941.92 13,771.0K
11:18 1,941.87 1,942.32 1,941.87 1,942.29 7,560.6K
11:19 1,942.07 1,942.22 1,941.64 1,941.70 10,412.2K
11:20 1,941.70 1,943.44 1,941.70 1,942.69 10,569.0K
11:21 1,942.70 1,944.11 1,942.70 1,944.11 10,067.4K
11:22 1,944.26 1,944.61 1,943.81 1,943.81 11,252.7K
11:23 1,943.83 1,943.90 1,942.65 1,942.84 8,883.1K
11:24 1,942.77 1,943.29 1,942.52 1,942.57 7,426.8K
11:25 1,942.20 1,942.57 1,941.12 1,941.12 9,044.1K
11:26 1,940.95 1,941.21 1,939.75 1,939.78 9,571.1K
11:27 1,939.84 1,940.61 1,939.81 1,940.48 11,041.7K
11:28 1,940.90 1,941.58 1,940.90 1,941.36 5,320.6K
11:29 1,941.66 1,941.94 1,941.23 1,941.48 5,562.9K
11:30 1,941.79 1,943.58 1,941.78 1,943.58 16,657.9K
11:31 1,943.44 1,943.84 1,942.95 1,942.95 5,541.2K
11:32 1,943.36 1,944.36 1,943.36 1,943.77 12,759.5K
11:33 1,944.04 1,944.17 1,943.79 1,943.91 7,018.5K
11:34 1,943.90 1,944.49 1,943.78 1,944.49 7,090.1K
11:35 1,944.71 1,945.01 1,944.34 1,944.92 4,682.3K
11:36 1,944.50 1,944.50 1,943.90 1,944.05 4,658.7K
11:37 1,943.71 1,943.74 1,943.34 1,943.67 9,486.5K
11:38 1,943.79 1,944.46 1,943.75 1,944.46 9,018.0K
11:39 1,944.89 1,945.50 1,944.57 1,945.50 16,664.6K
11:40 1,945.46 1,945.46 1,945.01 1,945.12 4,543.6K
11:41 1,945.11 1,945.48 1,944.97 1,944.97 5,011.2K
11:42 1,945.10 1,946.00 1,945.10 1,946.00 7,646.6K
11:43 1,946.28 1,946.42 1,945.89 1,946.22 8,159.8K
11:44 1,945.75 1,946.14 1,945.70 1,946.03 11,641.5K
11:45 1,945.76 1,946.53 1,945.76 1,946.24 3,769.4K
11:46 1,946.02 1,946.40 1,945.66 1,945.66 6,606.7K
11:47 1,945.64 1,945.70 1,944.61 1,944.61 7,391.0K
11:48 1,944.54 1,944.69 1,944.22 1,944.26 5,479.8K
11:49 1,944.47 1,944.75 1,944.20 1,944.44 4,635.4K
11:50 1,944.17 1,944.26 1,943.79 1,943.95 7,244.7K
11:51 1,943.39 1,944.29 1,943.39 1,943.89 8,653.3K
11:52 1,944.39 1,944.39 1,944.08 1,944.30 6,371.5K
11:53 1,944.43 1,944.97 1,944.41 1,944.92 5,319.2K
11:54 1,944.65 1,944.81 1,944.49 1,944.65 4,154.1K
11:55 1,944.94 1,944.94 1,944.23 1,944.23 4,844.2K
11:56 1,944.53 1,944.53 1,944.07 1,944.43 5,069.4K
11:57 1,944.40 1,944.51 1,943.62 1,943.65 6,062.7K
11:58 1,943.69 1,944.51 1,943.57 1,944.51 4,366.6K
11:59 1,943.94 1,944.44 1,943.94 1,944.44 721.9K
12:14 1,944.35 1,944.35 1,944.35 1,944.35 3,021.5K
13:00 1,944.15 1,946.24 1,943.94 1,946.03 35,919.7K
13:01 1,945.79 1,946.28 1,945.49 1,946.16 15,151.6K
13:02 1,946.30 1,946.50 1,944.84 1,945.33 9,598.2K
13:03 1,945.58 1,947.10 1,945.58 1,947.10 8,254.3K
13:04 1,947.72 1,948.47 1,947.72 1,948.16 15,432.1K
13:05 1,948.29 1,948.29 1,947.53 1,947.81 6,630.2K
13:06 1,947.42 1,947.84 1,947.28 1,947.72 5,469.9K
13:07 1,947.77 1,948.36 1,947.69 1,947.75 11,858.8K
13:08 1,947.75 1,948.23 1,946.29 1,946.29 10,039.0K
13:09 1,946.57 1,947.71 1,946.28 1,947.62 10,864.2K
13:10 1,948.02 1,948.82 1,948.02 1,948.46 9,292.4K
13:11 1,948.39 1,949.23 1,948.39 1,948.93 18,593.0K
13:12 1,949.08 1,949.61 1,948.96 1,949.45 10,338.6K
13:13 1,949.69 1,949.89 1,949.33 1,949.44 8,877.5K
13:14 1,949.21 1,949.25 1,948.13 1,948.41 11,961.9K
13:15 1,948.58 1,948.85 1,948.27 1,948.48 10,065.5K
13:16 1,948.68 1,949.78 1,948.68 1,949.78 11,331.4K
13:17 1,949.83 1,949.83 1,948.27 1,948.58 17,571.6K
13:18 1,948.63 1,948.63 1,947.17 1,947.24 11,145.9K
13:19 1,946.96 1,947.61 1,946.58 1,946.72 8,625.7K
13:20 1,946.83 1,947.31 1,946.06 1,946.06 14,044.5K
13:21 1,946.57 1,946.58 1,945.95 1,946.03 12,767.7K
13:22 1,945.70 1,946.37 1,945.34 1,945.36 7,929.1K
13:23 1,945.19 1,945.19 1,943.86 1,943.86 11,361.2K
13:24 1,943.98 1,944.08 1,942.94 1,942.94 11,555.0K
13:25 1,943.01 1,943.01 1,942.31 1,942.65 9,814.3K
13:26 1,942.50 1,943.95 1,942.42 1,943.72 11,647.3K
13:27 1,943.65 1,944.26 1,943.56 1,943.59 7,553.0K
13:28 1,943.69 1,943.92 1,943.29 1,943.29 10,550.9K
13:29 1,943.66 1,945.12 1,943.66 1,944.78 7,620.2K
13:30 1,945.00 1,945.63 1,944.73 1,944.96 12,094.6K
13:31 1,944.69 1,945.17 1,943.48 1,943.48 7,628.8K
13:32 1,943.41 1,943.90 1,942.77 1,943.10 9,662.1K
13:33 1,943.13 1,943.13 1,942.11 1,942.70 10,107.9K
13:34 1,942.84 1,943.16 1,942.69 1,942.77 8,681.8K
13:35 1,943.38 1,943.91 1,943.06 1,943.65 8,678.1K
13:36 1,944.04 1,944.55 1,943.82 1,944.50 6,600.5K
13:37 1,944.43 1,944.58 1,944.13 1,944.30 6,782.4K
13:38 1,944.46 1,945.06 1,944.15 1,945.06 9,296.6K
13:39 1,945.00 1,945.68 1,944.79 1,945.56 10,801.9K
13:40 1,945.73 1,946.10 1,944.84 1,944.84 31,300.7K
13:41 1,945.03 1,945.03 1,943.49 1,943.95 12,634.5K
13:42 1,943.84 1,943.84 1,942.39 1,942.75 10,508.5K
13:43 1,942.24 1,942.46 1,941.92 1,942.46 10,082.1K
13:44 1,942.35 1,943.52 1,942.11 1,943.34 10,469.4K
13:45 1,943.68 1,943.68 1,943.16 1,943.16 7,260.9K
13:46 1,943.34 1,943.34 1,941.87 1,942.11 7,625.5K
13:47 1,942.00 1,942.20 1,941.43 1,942.20 8,630.3K
13:48 1,942.01 1,942.94 1,942.01 1,942.29 8,784.7K
13:49 1,942.31 1,942.31 1,941.18 1,941.44 8,731.9K
13:50 1,941.41 1,941.69 1,941.26 1,941.43 6,276.5K
13:51 1,941.64 1,941.64 1,940.72 1,940.74 8,396.5K
13:52 1,940.76 1,941.26 1,940.52 1,940.88 8,759.7K
13:53 1,940.90 1,941.04 1,940.29 1,940.29 6,150.8K
13:54 1,940.20 1,941.43 1,940.20 1,940.98 11,094.0K
13:55 1,941.09 1,941.86 1,940.82 1,941.86 9,234.0K
13:56 1,942.18 1,943.25 1,942.03 1,943.07 12,322.7K
13:57 1,943.03 1,943.55 1,942.86 1,942.86 6,786.0K
13:58 1,942.94 1,943.37 1,942.62 1,943.17 10,824.7K
13:59 1,942.89 1,943.59 1,942.89 1,943.41 5,835.9K
14:00 1,943.30 1,943.65 1,943.14 1,943.42 5,361.4K
14:01 1,943.16 1,943.16 1,942.37 1,942.59 12,064.8K
14:02 1,942.15 1,942.43 1,941.42 1,942.05 7,546.5K
14:03 1,941.95 1,941.95 1,941.33 1,941.64 13,886.8K
14:04 1,941.87 1,941.87 1,940.22 1,940.22 11,099.1K
14:05 1,940.11 1,940.92 1,939.82 1,940.37 7,400.0K
14:06 1,940.26 1,940.26 1,938.37 1,938.51 25,447.8K
14:07 1,938.24 1,938.65 1,937.72 1,937.83 18,805.0K
14:08 1,937.65 1,938.96 1,937.65 1,938.63 7,833.9K
14:09 1,938.85 1,938.85 1,937.60 1,937.60 7,060.8K
14:10 1,937.97 1,938.87 1,937.93 1,938.80 9,069.8K
14:11 1,938.87 1,939.09 1,938.10 1,938.10 7,235.4K
14:12 1,937.84 1,938.39 1,937.77 1,938.04 10,321.0K
14:13 1,938.34 1,938.34 1,937.70 1,937.70 12,278.7K
14:14 1,938.20 1,939.06 1,938.05 1,938.95 7,763.4K
14:15 1,938.77 1,938.77 1,937.84 1,938.05 11,808.5K
14:16 1,937.77 1,938.10 1,937.56 1,938.10 8,288.6K
14:17 1,937.91 1,939.04 1,937.91 1,939.00 10,631.0K
14:18 1,938.92 1,940.41 1,938.92 1,940.21 11,778.3K
14:19 1,940.50 1,940.51 1,939.30 1,939.62 11,953.5K
14:20 1,939.73 1,940.47 1,939.24 1,940.47 8,889.9K
14:21 1,940.19 1,940.19 1,939.13 1,939.21 6,596.8K
14:22 1,939.61 1,939.65 1,939.36 1,939.42 9,208.3K
14:23 1,939.23 1,939.83 1,939.13 1,939.83 4,388.8K
14:24 1,939.48 1,940.03 1,939.28 1,940.03 4,484.1K
14:25 1,939.99 1,940.74 1,939.99 1,940.67 9,315.3K
14:26 1,940.27 1,941.26 1,940.27 1,941.26 8,283.6K
14:27 1,941.02 1,941.10 1,940.62 1,941.10 13,319.4K
14:28 1,941.26 1,941.65 1,941.24 1,941.37 8,468.8K
14:29 1,941.55 1,941.98 1,941.35 1,941.98 8,881.2K
14:30 1,941.98 1,941.98 1,941.54 1,941.63 6,364.2K
14:31 1,941.77 1,942.24 1,941.55 1,941.82 9,543.2K
14:32 1,941.57 1,942.52 1,941.57 1,942.12 6,727.1K
14:33 1,942.17 1,942.17 1,941.38 1,941.94 6,951.4K
14:34 1,941.86 1,942.14 1,941.46 1,941.88 7,084.6K
14:35 1,941.72 1,942.10 1,941.68 1,941.89 5,990.7K
14:36 1,942.02 1,942.10 1,941.26 1,941.26 6,328.5K
14:37 1,941.45 1,941.64 1,940.96 1,941.22 5,732.2K
14:38 1,941.49 1,941.87 1,941.02 1,941.70 9,397.6K
14:39 1,941.84 1,942.19 1,941.33 1,941.33 5,742.3K
14:40 1,941.46 1,941.88 1,941.44 1,941.76 12,099.1K
14:41 1,941.72 1,941.99 1,941.56 1,941.99 8,646.0K
14:42 1,942.20 1,942.45 1,941.99 1,942.39 10,498.3K
14:43 1,942.23 1,942.90 1,942.23 1,942.90 9,417.9K
14:44 1,942.77 1,943.14 1,942.31 1,942.51 9,057.3K
14:45 1,942.25 1,942.71 1,942.17 1,942.42 12,206.4K
14:46 1,942.73 1,943.63 1,942.55 1,943.47 16,764.6K
14:47 1,943.35 1,943.56 1,943.00 1,943.00 9,101.6K
14:48 1,943.09 1,943.09 1,942.36 1,942.56 14,030.3K
14:49 1,942.29 1,943.03 1,942.29 1,942.81 6,415.3K
14:50 1,942.80 1,943.01 1,942.43 1,942.75 7,796.9K
14:51 1,942.90 1,943.25 1,942.64 1,942.64 11,304.1K
14:52 1,942.96 1,943.24 1,942.73 1,942.80 12,048.8K
14:53 1,942.90 1,943.18 1,942.60 1,943.04 6,090.3K
14:54 1,942.87 1,943.45 1,942.87 1,943.17 9,113.2K
14:55 1,943.56 1,943.85 1,943.27 1,943.44 11,946.7K
14:56 1,943.65 1,944.03 1,943.37 1,943.75 10,186.9K
14:57 1,943.81 1,944.64 1,943.81 1,944.62 7,387.7K
14:58 1,944.40 1,944.57 1,944.05 1,944.43 6,025.9K
14:59 1,944.31 1,944.54 1,944.07 1,944.08 9,888.3K
15:00 1,944.24 1,946.65 1,944.22 1,946.65 11,990.1K
15:01 1,946.37 1,947.29 1,946.37 1,946.77 13,796.5K
15:02 1,946.72 1,947.65 1,946.35 1,947.47 9,289.5K
15:03 1,947.61 1,948.88 1,947.40 1,948.88 15,660.8K
15:04 1,948.90 1,949.19 1,948.69 1,948.85 12,444.0K
15:05 1,949.08 1,949.62 1,948.79 1,948.94 18,400.7K
15:06 1,948.94 1,949.09 1,948.70 1,948.85 6,825.4K
15:07 1,948.40 1,949.04 1,948.33 1,948.85 8,491.2K
15:08 1,948.79 1,948.90 1,947.83 1,948.12 10,265.5K
15:09 1,948.18 1,948.18 1,947.37 1,947.57 14,018.1K
15:10 1,947.53 1,947.60 1,946.93 1,947.49 5,997.7K
15:11 1,947.44 1,947.65 1,946.85 1,947.46 8,255.6K
15:12 1,946.98 1,947.29 1,946.74 1,946.92 6,648.0K
15:13 1,947.20 1,947.77 1,947.14 1,947.49 7,597.1K
15:14 1,947.36 1,947.53 1,947.06 1,947.49 6,298.8K
15:15 1,947.02 1,947.36 1,946.90 1,946.90 7,831.8K
15:16 1,946.60 1,946.91 1,946.08 1,946.57 8,895.4K
15:17 1,946.45 1,947.10 1,946.27 1,947.08 11,930.8K
15:18 1,947.10 1,947.17 1,946.45 1,947.04 8,193.8K
15:19 1,946.80 1,947.47 1,946.80 1,947.17 7,036.5K
15:20 1,947.25 1,947.70 1,946.81 1,947.25 6,977.2K
15:21 1,947.44 1,947.44 1,945.62 1,945.62 12,523.0K
15:22 1,945.50 1,945.50 1,944.14 1,944.14 11,942.4K
15:23 1,943.86 1,944.22 1,942.52 1,942.52 21,067.2K
15:24 1,942.29 1,942.48 1,941.97 1,941.97 8,518.7K
15:25 1,942.47 1,942.47 1,941.45 1,941.45 21,085.4K
15:26 1,941.16 1,941.16 1,939.95 1,939.95 19,374.7K
15:27 1,940.25 1,940.30 1,939.14 1,939.14 9,538.8K
15:28 1,939.39 1,940.21 1,939.39 1,939.54 10,093.7K
15:29 1,939.92 1,940.11 1,939.65 1,939.98 8,423.2K
15:30 1,939.43 1,940.02 1,939.43 1,939.82 9,117.7K
15:31 1,939.49 1,941.59 1,939.36 1,941.59 16,119.9K
15:32 1,941.63 1,941.83 1,940.86 1,940.86 10,194.8K
15:33 1,941.23 1,941.27 1,940.78 1,940.92 8,166.4K
15:34 1,941.07 1,941.39 1,940.80 1,941.18 7,811.1K
15:35 1,941.30 1,942.02 1,941.02 1,942.02 15,960.1K
15:36 1,941.55 1,942.07 1,941.33 1,941.98 13,971.2K
15:37 1,942.03 1,942.25 1,941.20 1,941.20 8,886.0K
15:38 1,941.52 1,941.60 1,940.97 1,941.04 11,040.2K
15:39 1,941.38 1,941.52 1,940.81 1,940.87 5,508.4K
15:40 1,941.08 1,941.08 1,940.32 1,940.69 16,118.6K
15:41 1,940.91 1,941.55 1,940.91 1,941.27 18,000.0K
15:42 1,940.98 1,941.21 1,940.63 1,940.82 7,836.2K
15:43 1,940.93 1,940.93 1,939.89 1,940.04 9,879.6K
15:44 1,939.69 1,940.12 1,939.57 1,939.93 16,093.6K
15:45 1,940.18 1,940.51 1,939.81 1,940.00 12,039.7K
15:46 1,939.74 1,940.30 1,939.71 1,940.30 9,488.9K
15:47 1,940.04 1,940.79 1,939.71 1,940.06 12,431.5K
15:48 1,940.69 1,940.74 1,940.13 1,940.71 13,011.2K
15:49 1,940.36 1,940.87 1,940.21 1,940.80 21,865.1K
15:50 1,940.85 1,941.14 1,940.45 1,941.14 13,759.9K
15:51 1,940.78 1,941.20 1,940.58 1,941.09 13,105.1K
15:52 1,941.22 1,941.32 1,940.46 1,941.32 11,620.3K
15:53 1,941.24 1,941.45 1,941.14 1,941.29 16,723.1K
15:54 1,941.33 1,942.04 1,941.09 1,942.04 14,070.8K
15:55 1,941.66 1,942.37 1,941.66 1,941.97 14,944.8K
15:56 1,942.22 1,942.24 1,941.80 1,942.09 14,671.9K
15:57 1,941.98 1,942.17 1,941.81 1,942.07 15,741.9K
15:58 1,941.95 1,942.04 1,941.67 1,941.82 23,038.7K
15:59 1,941.96 1,944.25 1,941.96 1,944.25 311,899.3K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음