CSI Hong Kong 100 (HKCSIHK100)

HKCSIHK100
🏛️ 홍콩 →
2,417.69
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 2,226.62 2,228.77 2,225.06 2,225.06 141,732.4K
09:31 2,225.26 2,225.26 2,223.57 2,224.38 59,710.7K
09:32 2,225.05 2,225.60 2,222.73 2,222.90 35,127.8K
09:33 2,223.07 2,224.03 2,222.97 2,223.18 25,064.8K
09:34 2,222.94 2,223.85 2,222.59 2,223.85 33,396.4K
09:35 2,223.85 2,223.87 2,222.90 2,223.24 21,071.5K
09:36 2,223.21 2,224.06 2,222.63 2,223.48 20,895.6K
09:37 2,223.11 2,225.01 2,223.11 2,225.01 26,371.7K
09:38 2,225.13 2,225.41 2,224.09 2,225.26 23,115.0K
09:39 2,225.32 2,226.06 2,224.53 2,225.16 16,651.4K
09:40 2,226.00 2,226.54 2,225.23 2,225.23 19,051.2K
09:41 2,224.63 2,225.02 2,223.87 2,224.97 15,626.3K
09:42 2,225.22 2,226.90 2,225.22 2,226.14 37,286.5K
09:43 2,226.21 2,227.90 2,225.91 2,227.90 18,526.0K
09:44 2,228.27 2,229.91 2,228.27 2,229.89 21,135.1K
09:45 2,229.75 2,231.22 2,229.75 2,230.20 16,821.5K
09:46 2,229.35 2,230.04 2,228.85 2,229.07 16,289.9K
09:47 2,229.33 2,229.69 2,228.66 2,229.69 18,244.7K
09:48 2,229.95 2,232.38 2,229.95 2,232.19 19,744.6K
09:49 2,232.49 2,232.49 2,231.28 2,231.78 17,054.8K
09:50 2,231.69 2,231.71 2,229.68 2,229.68 19,388.5K
09:51 2,229.85 2,231.03 2,229.65 2,229.65 22,542.9K
09:52 2,229.62 2,229.69 2,228.32 2,228.32 14,196.0K
09:53 2,227.60 2,227.95 2,226.99 2,227.43 12,949.8K
09:54 2,227.99 2,228.32 2,226.64 2,226.64 19,640.2K
09:55 2,226.87 2,228.38 2,226.61 2,227.85 20,611.6K
09:56 2,227.47 2,228.07 2,227.47 2,227.54 24,157.4K
09:57 2,227.39 2,227.82 2,226.74 2,227.19 19,519.6K
09:58 2,227.11 2,227.11 2,224.91 2,225.22 21,634.1K
09:59 2,224.26 2,224.48 2,223.28 2,224.45 23,022.8K
10:00 2,225.63 2,225.63 2,223.43 2,223.53 30,544.5K
10:01 2,223.27 2,223.27 2,221.16 2,221.16 26,983.8K
10:02 2,221.33 2,223.25 2,221.20 2,223.25 18,856.8K
10:03 2,223.37 2,224.32 2,222.93 2,224.02 17,926.1K
10:04 2,224.26 2,224.36 2,223.71 2,223.85 13,603.1K
10:05 2,223.37 2,223.65 2,222.86 2,223.48 13,413.1K
10:06 2,223.55 2,223.93 2,223.25 2,223.93 16,228.7K
10:07 2,224.02 2,224.02 2,222.95 2,223.55 15,164.7K
10:08 2,223.45 2,223.78 2,222.49 2,222.65 34,787.3K
10:09 2,222.11 2,222.37 2,219.99 2,219.99 23,552.3K
10:10 2,220.07 2,220.07 2,218.70 2,219.07 20,501.6K
10:11 2,219.50 2,220.45 2,219.34 2,219.72 21,338.6K
10:12 2,220.23 2,220.96 2,220.18 2,220.92 15,400.7K
10:13 2,221.19 2,222.02 2,221.12 2,221.17 11,641.2K
10:14 2,221.34 2,221.87 2,221.00 2,221.54 11,232.0K
10:15 2,221.42 2,222.42 2,221.42 2,222.25 8,404.0K
10:16 2,222.18 2,223.90 2,222.18 2,223.84 11,250.0K
10:17 2,223.82 2,224.05 2,223.22 2,224.02 11,725.0K
10:18 2,224.13 2,224.73 2,224.06 2,224.47 11,965.1K
10:19 2,224.07 2,225.15 2,224.07 2,225.09 28,146.7K
10:20 2,225.43 2,225.82 2,225.06 2,225.40 14,991.1K
10:21 2,225.74 2,226.12 2,224.78 2,224.78 13,497.7K
10:22 2,225.03 2,225.03 2,224.07 2,224.15 8,714.5K
10:23 2,224.33 2,224.33 2,222.81 2,222.90 10,594.2K
10:24 2,222.83 2,223.93 2,222.65 2,223.83 11,350.8K
10:25 2,223.74 2,224.19 2,223.67 2,223.67 23,786.7K
10:26 2,223.43 2,223.61 2,222.76 2,223.01 10,388.4K
10:27 2,222.88 2,223.57 2,222.86 2,223.44 11,906.8K
10:28 2,223.03 2,223.42 2,222.09 2,222.40 18,589.7K
10:29 2,222.25 2,223.40 2,222.25 2,223.40 15,820.5K
10:30 2,224.49 2,224.83 2,224.18 2,224.39 40,369.7K
10:31 2,224.88 2,225.59 2,224.70 2,225.15 21,594.4K
10:32 2,225.32 2,225.57 2,224.95 2,225.17 27,570.8K
10:33 2,225.10 2,225.74 2,224.82 2,225.01 27,117.9K
10:34 2,224.85 2,224.85 2,222.21 2,222.22 26,970.5K
10:35 2,222.31 2,222.96 2,222.29 2,222.39 25,744.5K
10:36 2,222.35 2,222.35 2,221.37 2,221.89 10,320.8K
10:37 2,222.41 2,223.61 2,222.41 2,223.39 9,242.8K
10:38 2,223.64 2,224.02 2,223.32 2,223.79 11,477.1K
10:39 2,223.35 2,224.03 2,223.35 2,223.76 12,933.1K
10:40 2,224.02 2,224.38 2,223.58 2,223.81 8,039.3K
10:41 2,223.97 2,224.06 2,223.12 2,223.65 10,391.0K
10:42 2,223.72 2,223.92 2,223.39 2,223.58 9,505.7K
10:43 2,223.56 2,224.70 2,223.13 2,224.05 11,784.2K
10:44 2,224.03 2,224.69 2,224.03 2,224.69 12,337.6K
10:45 2,225.04 2,225.28 2,224.64 2,225.08 25,664.6K
10:46 2,224.76 2,224.79 2,223.50 2,224.07 7,575.8K
10:47 2,223.89 2,225.16 2,223.89 2,224.82 10,240.7K
10:48 2,225.03 2,225.04 2,223.71 2,223.87 7,261.4K
10:49 2,223.85 2,223.96 2,223.42 2,223.42 5,788.2K
10:50 2,223.75 2,224.11 2,223.63 2,223.74 35,449.4K
10:51 2,223.71 2,224.59 2,223.71 2,224.59 10,081.2K
10:52 2,224.43 2,225.08 2,224.38 2,224.38 6,122.6K
10:53 2,224.78 2,225.84 2,224.20 2,225.38 7,876.2K
10:54 2,225.66 2,226.54 2,225.52 2,226.54 7,913.2K
10:55 2,226.52 2,226.52 2,224.85 2,224.85 7,228.5K
10:56 2,225.03 2,226.04 2,225.03 2,225.88 6,938.5K
10:57 2,226.26 2,227.05 2,225.88 2,227.05 8,925.3K
10:58 2,227.26 2,228.55 2,227.26 2,228.07 10,272.3K
10:59 2,228.07 2,228.24 2,227.23 2,227.23 10,566.9K
11:00 2,226.96 2,227.10 2,225.84 2,225.91 11,812.8K
11:01 2,225.89 2,226.35 2,225.68 2,225.80 9,153.7K
11:02 2,225.84 2,225.84 2,223.99 2,224.35 10,609.1K
11:03 2,224.41 2,224.47 2,223.52 2,223.61 22,383.5K
11:04 2,223.73 2,223.74 2,223.06 2,223.48 10,629.2K
11:05 2,223.80 2,223.80 2,222.34 2,222.34 6,852.8K
11:06 2,222.21 2,224.21 2,222.21 2,224.21 8,684.8K
11:07 2,224.16 2,225.79 2,224.16 2,225.44 10,474.9K
11:08 2,225.52 2,226.11 2,225.52 2,226.11 14,578.1K
11:09 2,225.96 2,227.05 2,225.92 2,226.84 8,860.0K
11:10 2,227.08 2,227.11 2,226.40 2,226.63 7,537.3K
11:11 2,226.94 2,227.90 2,226.94 2,227.85 9,977.2K
11:12 2,227.93 2,227.93 2,226.73 2,227.16 7,965.9K
11:13 2,226.68 2,226.68 2,225.17 2,225.17 17,993.0K
11:14 2,225.50 2,225.76 2,224.33 2,224.33 11,267.6K
11:15 2,224.53 2,224.85 2,224.43 2,224.52 10,338.3K
11:16 2,224.78 2,225.25 2,224.21 2,224.98 17,229.1K
11:17 2,224.56 2,225.69 2,224.56 2,225.45 13,281.4K
11:18 2,225.32 2,225.53 2,225.08 2,225.23 7,546.6K
11:19 2,225.46 2,225.46 2,224.36 2,224.38 6,278.5K
11:20 2,224.25 2,224.94 2,224.25 2,224.37 13,669.1K
11:21 2,224.69 2,224.69 2,223.42 2,223.71 9,279.2K
11:22 2,223.83 2,224.17 2,223.62 2,223.96 6,601.5K
11:23 2,224.38 2,225.05 2,224.17 2,224.26 9,258.7K
11:24 2,224.07 2,224.07 2,222.46 2,222.70 8,115.3K
11:25 2,222.58 2,223.29 2,222.23 2,222.39 5,977.7K
11:26 2,222.41 2,222.62 2,221.70 2,222.62 11,059.5K
11:27 2,222.61 2,222.95 2,222.22 2,222.82 5,499.1K
11:28 2,223.07 2,224.81 2,222.98 2,224.57 6,529.2K
11:29 2,224.52 2,224.63 2,224.01 2,224.25 5,160.3K
11:30 2,225.16 2,226.17 2,225.16 2,225.76 17,778.8K
11:31 2,226.11 2,226.90 2,226.11 2,226.50 7,212.8K
11:32 2,226.36 2,226.53 2,225.69 2,226.24 7,370.4K
11:33 2,226.02 2,226.50 2,225.40 2,225.61 4,552.3K
11:34 2,225.64 2,225.78 2,225.32 2,225.76 4,024.9K
11:35 2,225.90 2,226.36 2,225.55 2,225.99 4,238.6K
11:36 2,225.92 2,225.92 2,224.93 2,225.24 5,065.9K
11:37 2,225.40 2,225.92 2,225.40 2,225.91 4,085.8K
11:38 2,226.08 2,226.08 2,225.32 2,225.49 5,122.2K
11:39 2,225.47 2,225.87 2,225.27 2,225.39 5,585.1K
11:40 2,225.35 2,225.46 2,224.94 2,225.04 4,619.8K
11:41 2,225.35 2,226.09 2,225.35 2,225.88 4,038.7K
11:42 2,225.56 2,226.08 2,225.56 2,225.81 3,593.9K
11:43 2,225.66 2,225.94 2,225.31 2,225.63 4,838.7K
11:44 2,225.62 2,226.23 2,225.44 2,225.68 4,108.9K
11:45 2,225.88 2,225.88 2,225.05 2,225.47 3,175.9K
11:46 2,225.52 2,225.52 2,224.52 2,224.52 4,027.7K
11:47 2,224.65 2,225.05 2,224.24 2,224.24 3,512.2K
11:48 2,224.23 2,224.54 2,223.91 2,224.54 4,451.5K
11:49 2,224.37 2,224.89 2,224.35 2,224.51 5,052.3K
11:50 2,224.51 2,225.23 2,224.51 2,224.72 4,551.2K
11:51 2,225.07 2,225.15 2,224.58 2,225.04 4,982.1K
11:52 2,224.95 2,225.29 2,224.57 2,224.58 4,398.2K
11:53 2,224.87 2,225.16 2,224.69 2,224.85 5,443.8K
11:54 2,225.08 2,225.33 2,224.80 2,224.88 3,667.2K
11:55 2,224.89 2,224.96 2,224.60 2,224.79 5,551.9K
11:56 2,224.60 2,225.04 2,224.60 2,224.63 4,424.0K
11:57 2,224.77 2,225.11 2,224.52 2,224.70 3,706.6K
11:58 2,224.95 2,225.20 2,224.46 2,224.56 6,340.0K
11:59 2,224.13 2,224.70 2,224.13 2,224.38 3,690.0K
12:00 2,224.56 2,224.56 2,224.56 2,224.56 50.4K
13:00 2,224.58 2,224.58 2,222.33 2,223.13 50,487.7K
13:01 2,223.15 2,223.91 2,222.47 2,222.47 16,271.7K
13:02 2,222.47 2,224.17 2,222.45 2,223.79 28,819.6K
13:03 2,223.43 2,223.43 2,222.59 2,222.62 30,526.4K
13:04 2,222.96 2,223.92 2,222.57 2,223.78 18,311.2K
13:05 2,223.85 2,224.88 2,223.85 2,224.54 18,511.0K
13:06 2,224.44 2,225.13 2,224.44 2,225.13 23,002.9K
13:07 2,224.97 2,226.35 2,224.78 2,226.35 23,334.7K
13:08 2,226.05 2,226.50 2,225.77 2,225.77 11,835.8K
13:09 2,225.62 2,226.20 2,225.62 2,225.82 17,112.3K
13:10 2,225.41 2,226.12 2,225.32 2,225.63 16,543.1K
13:11 2,225.53 2,225.53 2,224.03 2,224.22 14,288.9K
13:12 2,224.22 2,224.77 2,224.20 2,224.32 15,216.7K
13:13 2,224.35 2,224.66 2,223.93 2,224.05 14,709.6K
13:14 2,224.56 2,226.24 2,224.56 2,226.24 18,680.4K
13:15 2,226.24 2,226.65 2,225.69 2,226.65 11,125.8K
13:16 2,226.51 2,226.78 2,226.08 2,226.25 13,771.2K
13:17 2,225.84 2,225.86 2,225.43 2,225.65 10,748.6K
13:18 2,225.56 2,226.02 2,225.09 2,225.74 16,147.8K
13:19 2,225.03 2,225.03 2,222.41 2,222.54 17,413.7K
13:20 2,222.55 2,222.55 2,221.06 2,221.06 31,401.2K
13:21 2,220.96 2,222.49 2,220.96 2,222.49 14,419.1K
13:22 2,222.51 2,222.83 2,222.22 2,222.73 16,165.4K
13:23 2,222.81 2,223.55 2,221.31 2,221.31 10,382.9K
13:24 2,221.69 2,222.30 2,221.64 2,222.13 8,067.0K
13:25 2,222.19 2,222.26 2,221.47 2,221.77 8,217.3K
13:26 2,222.18 2,222.46 2,221.87 2,222.17 7,527.3K
13:27 2,222.37 2,223.04 2,222.37 2,223.01 37,701.1K
13:28 2,223.29 2,224.56 2,223.29 2,224.40 8,774.5K
13:29 2,224.69 2,225.27 2,224.58 2,225.27 16,054.0K
13:30 2,225.25 2,225.25 2,224.35 2,224.50 9,894.9K
13:31 2,224.52 2,224.92 2,224.50 2,224.73 8,557.5K
13:32 2,224.40 2,224.97 2,224.31 2,224.38 7,767.2K
13:33 2,224.26 2,224.91 2,224.26 2,224.58 6,312.4K
13:34 2,224.25 2,224.90 2,224.25 2,224.47 6,959.8K
13:35 2,224.48 2,225.20 2,224.48 2,225.13 9,348.9K
13:36 2,225.19 2,225.19 2,224.33 2,224.33 7,308.2K
13:37 2,224.53 2,224.58 2,224.00 2,224.21 11,582.5K
13:38 2,224.44 2,224.62 2,224.04 2,224.35 7,541.7K
13:39 2,224.52 2,225.90 2,224.52 2,225.67 13,397.1K
13:40 2,225.27 2,226.07 2,225.27 2,225.72 12,456.0K
13:41 2,225.87 2,226.08 2,225.57 2,225.90 6,771.6K
13:42 2,225.76 2,226.94 2,225.73 2,226.70 9,396.6K
13:43 2,226.95 2,226.95 2,225.66 2,225.66 7,943.9K
13:44 2,225.69 2,226.45 2,225.42 2,226.08 10,895.2K
13:45 2,226.44 2,227.31 2,226.23 2,227.05 11,606.8K
13:46 2,226.56 2,226.99 2,226.12 2,226.12 8,912.7K
13:47 2,225.83 2,225.86 2,225.31 2,225.31 7,349.9K
13:48 2,225.26 2,225.78 2,224.62 2,224.62 9,168.2K
13:49 2,224.74 2,225.21 2,224.37 2,225.05 6,398.3K
13:50 2,224.74 2,226.34 2,224.74 2,226.06 6,233.6K
13:51 2,226.11 2,227.08 2,226.11 2,226.58 8,459.1K
13:52 2,226.99 2,226.99 2,226.38 2,226.55 8,452.1K
13:53 2,226.86 2,227.00 2,225.51 2,225.95 10,434.1K
13:54 2,225.41 2,226.29 2,225.30 2,225.30 8,117.1K
13:55 2,225.54 2,225.80 2,225.20 2,225.47 6,621.2K
13:56 2,225.05 2,225.05 2,224.16 2,224.50 7,959.9K
13:57 2,224.59 2,225.08 2,224.48 2,224.96 5,836.0K
13:58 2,224.98 2,225.11 2,224.66 2,225.11 5,441.6K
13:59 2,225.37 2,225.98 2,225.20 2,225.98 8,042.9K
14:00 2,225.96 2,226.88 2,225.96 2,226.85 12,127.8K
14:01 2,226.98 2,227.68 2,226.98 2,227.27 8,739.2K
14:02 2,227.12 2,227.27 2,226.94 2,227.27 10,089.6K
14:03 2,226.96 2,228.31 2,226.96 2,228.27 9,895.4K
14:04 2,227.88 2,228.43 2,227.88 2,228.21 12,870.9K
14:05 2,228.46 2,228.75 2,228.04 2,228.75 6,848.0K
14:06 2,228.36 2,228.73 2,228.08 2,228.56 11,971.3K
14:07 2,228.71 2,228.71 2,228.19 2,228.19 7,869.1K
14:08 2,228.29 2,228.29 2,227.16 2,227.44 8,525.9K
14:09 2,227.07 2,227.71 2,227.07 2,227.62 12,495.8K
14:10 2,227.57 2,227.84 2,227.37 2,227.57 10,193.4K
14:11 2,227.21 2,227.21 2,226.69 2,226.69 7,832.4K
14:12 2,226.89 2,227.09 2,226.39 2,226.39 7,182.5K
14:13 2,226.51 2,226.73 2,226.30 2,226.30 7,511.4K
14:14 2,226.42 2,227.04 2,226.16 2,226.30 8,470.7K
14:15 2,226.32 2,226.38 2,225.98 2,226.25 6,395.3K
14:16 2,226.10 2,227.02 2,226.10 2,227.00 9,451.8K
14:17 2,227.17 2,227.33 2,226.68 2,227.12 8,182.3K
14:18 2,226.98 2,227.49 2,226.76 2,227.16 8,124.0K
14:19 2,227.00 2,227.83 2,227.00 2,227.14 8,427.7K
14:20 2,227.24 2,227.71 2,227.20 2,227.46 9,170.4K
14:21 2,227.13 2,227.24 2,226.67 2,226.71 8,656.7K
14:22 2,226.53 2,226.93 2,226.21 2,226.76 7,525.5K
14:23 2,226.77 2,228.22 2,226.77 2,227.82 8,560.1K
14:24 2,227.95 2,228.65 2,227.87 2,228.49 27,060.5K
14:25 2,228.27 2,228.37 2,227.83 2,227.88 8,899.0K
14:26 2,228.04 2,228.04 2,226.94 2,227.44 9,871.5K
14:27 2,227.42 2,227.67 2,227.05 2,227.14 7,553.4K
14:28 2,227.16 2,227.80 2,227.04 2,227.63 9,730.3K
14:29 2,227.70 2,229.37 2,227.70 2,229.37 27,217.2K
14:30 2,229.20 2,229.61 2,229.05 2,229.05 10,266.8K
14:31 2,229.19 2,229.42 2,229.07 2,229.42 23,839.1K
14:32 2,229.29 2,229.52 2,228.50 2,228.56 6,646.8K
14:33 2,228.62 2,228.94 2,228.40 2,228.94 13,620.8K
14:34 2,228.95 2,229.52 2,228.85 2,228.97 15,735.2K
14:35 2,228.80 2,229.52 2,228.80 2,229.20 14,502.2K
14:36 2,229.44 2,229.44 2,228.64 2,228.70 12,223.6K
14:37 2,228.45 2,228.62 2,227.99 2,228.38 12,374.3K
14:38 2,228.31 2,228.42 2,227.80 2,228.06 12,322.2K
14:39 2,227.65 2,227.87 2,227.35 2,227.87 9,040.7K
14:40 2,227.63 2,227.64 2,226.75 2,226.98 12,632.1K
14:41 2,226.94 2,227.25 2,226.36 2,226.88 9,486.9K
14:42 2,226.51 2,227.17 2,226.51 2,226.86 6,701.5K
14:43 2,226.93 2,226.97 2,226.51 2,226.74 6,007.0K
14:44 2,226.85 2,227.07 2,226.35 2,226.35 10,390.0K
14:45 2,226.67 2,226.67 2,225.79 2,225.87 7,813.2K
14:46 2,226.39 2,226.85 2,226.39 2,226.49 14,078.5K
14:47 2,226.36 2,226.52 2,225.81 2,226.28 12,466.8K
14:48 2,226.63 2,227.07 2,226.50 2,226.50 14,727.8K
14:49 2,226.50 2,227.14 2,226.50 2,226.99 11,765.6K
14:50 2,226.87 2,227.20 2,226.77 2,227.20 9,111.3K
14:51 2,226.88 2,227.65 2,226.74 2,226.74 10,492.5K
14:52 2,226.89 2,227.44 2,226.73 2,226.73 16,181.6K
14:53 2,227.03 2,227.31 2,226.80 2,226.85 9,269.9K
14:54 2,227.08 2,227.31 2,226.79 2,226.93 12,598.4K
14:55 2,226.77 2,227.16 2,226.31 2,226.31 9,732.3K
14:56 2,226.57 2,226.73 2,226.25 2,226.43 8,913.0K
14:57 2,226.11 2,226.64 2,226.05 2,226.05 13,288.2K
14:58 2,226.24 2,226.46 2,225.91 2,226.01 26,480.7K
14:59 2,226.28 2,226.55 2,226.03 2,226.27 10,772.4K
15:00 2,226.57 2,226.99 2,226.30 2,226.99 7,693.0K
15:01 2,227.17 2,227.77 2,227.17 2,227.58 13,051.8K
15:02 2,227.55 2,228.30 2,227.33 2,228.30 12,134.7K
15:03 2,228.11 2,229.23 2,228.11 2,229.07 11,693.5K
15:04 2,229.11 2,230.06 2,229.06 2,229.67 9,443.9K
15:05 2,230.26 2,230.82 2,230.26 2,230.54 38,198.3K
15:06 2,230.17 2,230.17 2,228.37 2,228.61 10,894.0K
15:07 2,228.53 2,228.66 2,228.15 2,228.27 9,220.8K
15:08 2,228.13 2,228.54 2,228.07 2,228.35 9,912.7K
15:09 2,228.62 2,229.05 2,227.93 2,227.93 118,564.7K
15:10 2,228.10 2,228.41 2,227.81 2,228.41 45,671.8K
15:11 2,228.33 2,228.98 2,228.33 2,228.96 35,170.6K
15:12 2,229.47 2,230.46 2,229.12 2,230.18 34,977.5K
15:13 2,230.31 2,230.31 2,229.58 2,229.58 11,913.2K
15:14 2,229.67 2,230.26 2,229.16 2,230.21 40,185.7K
15:15 2,229.99 2,231.13 2,229.91 2,230.74 13,490.5K
15:16 2,231.00 2,231.71 2,231.00 2,231.20 22,817.2K
15:17 2,231.14 2,231.79 2,231.14 2,231.50 12,416.4K
15:18 2,231.90 2,231.98 2,231.45 2,231.49 21,776.9K
15:19 2,231.76 2,231.89 2,231.21 2,231.32 13,256.0K
15:20 2,231.72 2,232.81 2,231.22 2,232.81 15,009.4K
15:21 2,233.24 2,234.54 2,233.24 2,234.33 29,239.9K
15:22 2,234.35 2,234.92 2,234.16 2,234.81 12,325.6K
15:23 2,234.90 2,234.90 2,233.85 2,234.11 13,525.7K
15:24 2,234.35 2,234.74 2,234.02 2,234.12 14,853.0K
15:25 2,234.08 2,234.20 2,233.83 2,233.98 12,008.6K
15:26 2,234.28 2,234.29 2,233.89 2,233.89 10,985.9K
15:27 2,234.08 2,235.24 2,234.08 2,234.97 13,280.3K
15:28 2,234.79 2,234.92 2,234.23 2,234.23 12,833.6K
15:29 2,234.39 2,234.39 2,233.62 2,233.75 36,754.3K
15:30 2,234.16 2,235.24 2,234.00 2,235.24 12,208.1K
15:31 2,235.38 2,235.59 2,235.25 2,235.52 53,587.1K
15:32 2,235.32 2,236.11 2,235.32 2,236.11 17,820.4K
15:33 2,235.80 2,236.31 2,235.80 2,236.09 34,754.7K
15:34 2,236.15 2,237.83 2,236.15 2,237.50 29,310.7K
15:35 2,237.12 2,238.01 2,237.12 2,237.52 20,559.2K
15:36 2,237.34 2,238.42 2,237.34 2,237.46 14,966.5K
15:37 2,237.41 2,237.41 2,236.26 2,236.49 15,248.9K
15:38 2,236.57 2,237.31 2,236.11 2,237.31 11,581.8K
15:39 2,237.05 2,237.83 2,236.89 2,237.83 12,404.0K
15:40 2,237.65 2,237.87 2,237.47 2,237.87 12,730.2K
15:41 2,238.00 2,238.41 2,237.10 2,237.10 13,457.9K
15:42 2,237.02 2,237.09 2,236.66 2,236.95 16,816.1K
15:43 2,236.56 2,236.84 2,236.18 2,236.57 15,882.0K
15:44 2,236.82 2,237.14 2,236.46 2,237.14 11,696.3K
15:45 2,236.61 2,236.89 2,236.25 2,236.87 19,573.5K
15:46 2,236.79 2,236.84 2,236.45 2,236.45 20,437.2K
15:47 2,236.43 2,236.73 2,236.21 2,236.63 20,426.4K
15:48 2,236.16 2,236.85 2,236.16 2,236.85 21,044.2K
15:49 2,236.49 2,236.98 2,235.79 2,235.79 19,852.3K
15:50 2,235.88 2,236.63 2,235.60 2,236.31 22,872.0K
15:51 2,236.67 2,236.69 2,235.76 2,236.09 15,186.2K
15:52 2,235.88 2,236.18 2,235.71 2,236.15 43,180.3K
15:53 2,235.78 2,236.62 2,235.72 2,236.16 18,118.7K
15:54 2,236.30 2,236.34 2,235.91 2,236.24 20,745.9K
15:55 2,235.97 2,236.05 2,235.16 2,235.51 19,806.7K
15:56 2,235.61 2,235.75 2,235.34 2,235.75 16,725.6K
15:57 2,235.55 2,235.88 2,235.10 2,235.63 19,333.0K
15:58 2,235.61 2,236.28 2,235.31 2,235.58 20,004.2K
15:59 2,235.97 2,237.57 2,235.30 2,237.57 220,823.1K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음