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 2,213.78 2,213.85 2,210.27 2,210.35 200,235.9K
09:31 2,210.31 2,210.82 2,209.37 2,209.81 100,168.3K
09:32 2,209.75 2,210.90 2,209.27 2,210.90 66,136.8K
09:33 2,211.04 2,211.09 2,208.43 2,208.43 61,088.2K
09:34 2,209.03 2,211.64 2,209.03 2,211.17 80,057.3K
09:35 2,212.92 2,212.92 2,208.97 2,209.37 80,555.7K
09:36 2,209.38 2,209.38 2,206.73 2,206.73 39,334.2K
09:37 2,207.49 2,207.49 2,206.49 2,206.49 86,726.6K
09:38 2,206.19 2,206.66 2,204.90 2,205.22 45,703.4K
09:39 2,205.16 2,205.16 2,203.63 2,203.93 46,298.8K
09:40 2,205.07 2,205.07 2,201.79 2,201.79 68,894.9K
09:41 2,201.51 2,201.97 2,201.13 2,201.38 58,926.4K
09:42 2,202.14 2,202.50 2,200.48 2,201.02 38,106.9K
09:43 2,201.72 2,203.99 2,201.72 2,203.96 38,913.8K
09:44 2,203.90 2,205.51 2,203.90 2,205.43 31,696.2K
09:45 2,205.91 2,205.91 2,204.10 2,204.65 47,830.4K
09:46 2,205.14 2,207.25 2,204.78 2,207.25 35,804.5K
09:47 2,207.52 2,207.72 2,206.85 2,207.40 30,319.6K
09:48 2,207.15 2,208.89 2,206.87 2,208.89 37,920.4K
09:49 2,208.80 2,211.25 2,208.80 2,211.25 49,128.2K
09:50 2,211.26 2,211.26 2,210.20 2,210.20 25,425.0K
09:51 2,210.17 2,210.84 2,209.94 2,209.94 21,780.3K
09:52 2,209.65 2,209.65 2,206.11 2,206.11 34,459.8K
09:53 2,205.86 2,207.61 2,205.84 2,207.61 25,340.7K
09:54 2,208.02 2,209.29 2,208.02 2,208.71 37,272.2K
09:55 2,208.99 2,208.99 2,207.09 2,207.49 25,121.6K
09:56 2,207.22 2,207.22 2,204.68 2,204.68 56,881.8K
09:57 2,204.37 2,204.37 2,203.14 2,203.14 26,189.4K
09:58 2,203.39 2,203.48 2,202.43 2,202.43 27,310.5K
09:59 2,202.19 2,203.46 2,202.19 2,203.08 46,072.6K
10:00 2,204.01 2,205.09 2,203.39 2,204.95 37,404.1K
10:01 2,204.84 2,206.22 2,204.84 2,205.75 40,715.1K
10:02 2,205.92 2,205.92 2,204.47 2,204.98 25,818.6K
10:03 2,205.19 2,205.19 2,203.07 2,203.26 51,162.4K
10:04 2,203.20 2,203.96 2,202.40 2,203.96 31,097.6K
10:05 2,204.60 2,204.60 2,202.42 2,202.45 26,374.0K
10:06 2,201.81 2,202.25 2,201.39 2,201.70 27,354.5K
10:07 2,201.25 2,202.86 2,201.25 2,202.86 21,350.9K
10:08 2,202.97 2,204.21 2,202.97 2,204.21 35,763.5K
10:09 2,203.91 2,204.90 2,203.44 2,204.38 20,783.2K
10:10 2,204.62 2,205.68 2,204.34 2,205.48 14,177.5K
10:11 2,205.85 2,206.54 2,205.13 2,205.77 15,822.7K
10:12 2,205.62 2,205.62 2,204.93 2,204.95 12,510.7K
10:13 2,204.99 2,206.05 2,204.99 2,205.58 14,950.0K
10:14 2,205.59 2,205.59 2,204.74 2,205.19 19,849.1K
10:15 2,206.11 2,206.11 2,204.58 2,205.41 35,970.8K
10:16 2,205.81 2,205.81 2,204.20 2,204.31 20,534.9K
10:17 2,204.40 2,204.82 2,202.88 2,202.88 26,414.1K
10:18 2,202.36 2,202.82 2,201.94 2,202.52 17,669.4K
10:19 2,201.62 2,202.42 2,200.92 2,202.24 38,066.3K
10:20 2,202.93 2,202.93 2,200.88 2,201.21 24,399.7K
10:21 2,201.81 2,202.50 2,201.55 2,202.13 19,948.2K
10:22 2,202.26 2,203.45 2,202.06 2,203.45 16,623.7K
10:23 2,203.35 2,203.35 2,202.49 2,202.77 11,884.5K
10:24 2,203.19 2,205.37 2,203.01 2,204.38 28,027.0K
10:25 2,205.46 2,205.46 2,204.59 2,204.73 14,487.7K
10:26 2,204.94 2,205.00 2,204.06 2,204.72 12,553.2K
10:27 2,205.01 2,208.25 2,205.01 2,208.21 39,717.3K
10:28 2,208.36 2,209.44 2,207.74 2,209.44 14,229.4K
10:29 2,209.57 2,210.33 2,209.07 2,209.91 20,259.0K
10:30 2,210.40 2,211.00 2,210.12 2,211.00 13,908.9K
10:31 2,211.33 2,212.19 2,211.28 2,212.19 30,125.6K
10:32 2,211.53 2,212.08 2,211.40 2,211.56 15,862.9K
10:33 2,211.37 2,211.60 2,210.92 2,210.94 12,958.4K
10:34 2,210.87 2,212.63 2,210.87 2,212.62 14,057.5K
10:35 2,213.62 2,213.62 2,212.50 2,212.90 16,830.6K
10:36 2,212.99 2,213.80 2,212.99 2,213.11 22,764.2K
10:37 2,212.91 2,212.91 2,212.03 2,212.27 20,014.8K
10:38 2,212.00 2,212.00 2,210.67 2,211.08 13,292.8K
10:39 2,210.73 2,210.84 2,210.10 2,210.84 16,022.1K
10:40 2,211.54 2,212.32 2,211.08 2,212.32 21,075.2K
10:41 2,211.91 2,212.37 2,211.13 2,212.37 29,378.1K
10:42 2,212.19 2,212.77 2,212.04 2,212.75 12,432.4K
10:43 2,212.92 2,212.92 2,211.52 2,211.76 22,893.6K
10:44 2,212.05 2,212.88 2,212.05 2,212.61 21,148.5K
10:45 2,213.28 2,213.28 2,211.87 2,212.17 41,302.0K
10:46 2,212.17 2,212.78 2,211.94 2,212.01 18,609.5K
10:47 2,212.01 2,212.60 2,212.00 2,212.16 14,450.7K
10:48 2,212.66 2,213.84 2,212.66 2,213.30 32,815.3K
10:49 2,212.98 2,213.35 2,212.88 2,213.19 22,950.4K
10:50 2,214.14 2,214.14 2,211.66 2,211.66 16,809.6K
10:51 2,211.40 2,212.61 2,211.23 2,212.61 18,015.1K
10:52 2,212.76 2,212.76 2,212.16 2,212.44 17,330.5K
10:53 2,212.16 2,212.36 2,210.98 2,211.26 41,146.2K
10:54 2,210.25 2,211.49 2,210.25 2,210.82 17,905.3K
10:55 2,211.87 2,211.87 2,208.51 2,208.51 22,568.7K
10:56 2,208.64 2,208.64 2,208.15 2,208.26 37,919.8K
10:57 2,208.27 2,209.31 2,208.10 2,208.70 21,412.5K
10:58 2,208.70 2,209.07 2,208.32 2,209.02 21,538.1K
10:59 2,208.92 2,211.48 2,208.92 2,210.95 26,299.8K
11:00 2,211.56 2,211.56 2,210.36 2,211.17 19,243.8K
11:01 2,211.00 2,211.41 2,211.00 2,211.28 14,567.1K
11:02 2,211.31 2,211.59 2,210.21 2,210.27 27,713.9K
11:03 2,210.01 2,210.26 2,209.65 2,209.88 12,255.8K
11:04 2,210.05 2,210.42 2,209.15 2,209.32 19,090.6K
11:05 2,210.54 2,210.54 2,209.40 2,209.40 13,712.9K
11:06 2,209.64 2,209.75 2,208.85 2,209.54 14,713.6K
11:07 2,209.62 2,211.38 2,209.62 2,211.38 21,950.9K
11:08 2,211.16 2,211.86 2,211.16 2,211.56 15,454.1K
11:09 2,211.70 2,213.09 2,211.70 2,213.09 16,491.4K
11:10 2,213.78 2,213.78 2,211.87 2,212.01 22,839.0K
11:11 2,211.67 2,212.84 2,211.67 2,212.84 8,754.0K
11:12 2,212.76 2,214.71 2,212.76 2,214.71 20,895.4K
11:13 2,214.87 2,215.27 2,214.63 2,214.99 18,407.1K
11:14 2,215.07 2,215.40 2,214.57 2,214.57 19,743.2K
11:15 2,214.86 2,214.86 2,212.02 2,212.02 18,392.8K
11:16 2,211.52 2,211.52 2,210.14 2,210.44 17,949.4K
11:17 2,210.37 2,210.48 2,209.82 2,210.36 19,592.9K
11:18 2,209.89 2,210.02 2,209.62 2,209.77 12,745.0K
11:19 2,209.68 2,211.82 2,209.68 2,211.18 16,647.5K
11:20 2,211.59 2,211.88 2,210.52 2,211.00 12,339.2K
11:21 2,211.43 2,211.62 2,209.92 2,209.92 14,862.8K
11:22 2,209.32 2,209.66 2,208.53 2,208.53 15,525.7K
11:23 2,208.35 2,208.35 2,205.92 2,206.22 25,895.1K
11:24 2,206.52 2,206.60 2,205.93 2,205.93 18,923.1K
11:25 2,206.99 2,206.99 2,205.41 2,205.41 22,814.7K
11:26 2,205.74 2,206.69 2,205.41 2,205.46 15,500.7K
11:27 2,205.87 2,206.34 2,205.87 2,206.34 14,413.4K
11:28 2,206.60 2,207.07 2,206.33 2,206.86 14,147.0K
11:29 2,206.68 2,208.19 2,206.68 2,208.19 14,981.6K
11:30 2,208.14 2,208.37 2,207.62 2,207.81 8,218.4K
11:31 2,207.66 2,208.52 2,207.66 2,207.81 6,417.6K
11:32 2,207.81 2,208.35 2,207.75 2,208.32 7,367.2K
11:33 2,208.28 2,209.00 2,208.15 2,208.71 5,923.3K
11:34 2,208.98 2,209.87 2,208.64 2,209.05 13,310.0K
11:35 2,209.72 2,209.72 2,208.20 2,209.20 13,807.8K
11:36 2,209.39 2,210.35 2,209.37 2,209.98 13,463.1K
11:37 2,209.90 2,210.36 2,209.90 2,210.15 12,056.8K
11:38 2,210.00 2,210.45 2,209.53 2,209.72 15,886.1K
11:39 2,209.44 2,209.78 2,208.83 2,208.88 14,905.5K
11:40 2,209.55 2,209.55 2,208.97 2,209.40 11,606.5K
11:41 2,209.38 2,209.38 2,208.88 2,209.10 9,075.7K
11:42 2,209.42 2,209.58 2,209.26 2,209.58 18,618.1K
11:43 2,209.66 2,209.75 2,209.22 2,209.49 7,644.6K
11:44 2,209.28 2,210.39 2,209.28 2,210.13 15,155.0K
11:45 2,210.62 2,210.62 2,208.51 2,208.79 21,196.0K
11:46 2,208.69 2,208.96 2,208.17 2,208.57 7,281.5K
11:47 2,208.33 2,208.97 2,208.33 2,208.51 8,168.3K
11:48 2,208.72 2,209.40 2,208.72 2,209.01 6,646.6K
11:49 2,209.01 2,209.73 2,209.01 2,209.44 9,008.3K
11:50 2,210.13 2,210.13 2,208.76 2,208.96 7,073.4K
11:51 2,209.11 2,209.11 2,208.13 2,208.24 5,259.0K
11:52 2,208.22 2,208.54 2,207.90 2,208.21 10,045.0K
11:53 2,208.20 2,208.32 2,207.86 2,208.08 8,269.4K
11:54 2,207.86 2,208.79 2,207.86 2,208.79 12,015.1K
11:55 2,209.70 2,209.70 2,207.88 2,207.88 12,008.3K
11:56 2,207.76 2,208.77 2,207.76 2,208.77 6,786.0K
11:57 2,208.76 2,208.99 2,208.23 2,208.24 8,799.7K
11:58 2,208.18 2,208.76 2,208.18 2,208.75 6,784.6K
11:59 2,208.61 2,209.14 2,208.57 2,208.67 10,017.3K
12:00 2,209.92 2,209.92 2,209.92 2,209.92 2,092.9K
13:00 2,208.93 2,208.93 2,207.02 2,207.25 66,997.0K
13:01 2,207.17 2,207.17 2,206.02 2,206.02 18,370.3K
13:02 2,206.20 2,206.36 2,205.27 2,205.27 11,661.8K
13:03 2,205.63 2,206.28 2,205.27 2,205.65 10,439.6K
13:04 2,205.33 2,205.66 2,204.99 2,205.06 19,866.5K
13:05 2,205.82 2,205.82 2,204.01 2,204.27 11,726.0K
13:06 2,204.73 2,205.03 2,204.29 2,204.91 10,379.1K
13:07 2,205.35 2,205.79 2,204.91 2,204.91 10,145.4K
13:08 2,204.35 2,206.84 2,204.35 2,206.63 16,706.7K
13:09 2,206.88 2,207.24 2,206.75 2,206.99 7,143.3K
13:10 2,208.27 2,208.27 2,206.12 2,206.12 13,063.7K
13:11 2,206.44 2,206.71 2,204.99 2,205.04 12,940.7K
13:12 2,204.81 2,204.98 2,204.01 2,204.62 17,350.4K
13:13 2,204.71 2,204.71 2,202.03 2,202.03 21,235.2K
13:14 2,201.83 2,202.49 2,201.83 2,202.49 8,270.0K
13:15 2,202.89 2,203.99 2,202.50 2,203.99 12,039.2K
13:16 2,204.13 2,204.70 2,203.83 2,203.83 11,155.3K
13:17 2,204.12 2,204.21 2,202.32 2,202.60 14,514.7K
13:18 2,202.46 2,202.55 2,201.96 2,201.96 10,722.7K
13:19 2,201.95 2,202.05 2,201.40 2,201.44 13,113.6K
13:20 2,202.70 2,202.70 2,201.13 2,201.17 14,645.4K
13:21 2,201.00 2,201.37 2,199.80 2,199.80 25,976.8K
13:22 2,200.00 2,200.40 2,199.60 2,199.63 17,558.8K
13:23 2,199.94 2,199.94 2,198.74 2,198.74 17,569.6K
13:24 2,198.33 2,198.93 2,197.63 2,197.93 35,730.5K
13:25 2,198.49 2,198.49 2,196.44 2,196.72 16,870.9K
13:26 2,196.38 2,197.12 2,196.38 2,197.00 20,187.3K
13:27 2,196.91 2,196.91 2,196.04 2,196.08 18,136.7K
13:28 2,196.01 2,196.01 2,193.47 2,193.47 37,904.1K
13:29 2,193.40 2,194.54 2,193.40 2,193.88 19,944.7K
13:30 2,194.79 2,194.79 2,193.98 2,194.48 17,226.8K
13:31 2,194.29 2,194.75 2,193.61 2,193.66 16,976.9K
13:32 2,193.58 2,193.58 2,191.13 2,191.36 18,056.9K
13:33 2,191.21 2,191.51 2,190.79 2,190.95 20,397.7K
13:34 2,190.88 2,190.91 2,190.13 2,190.69 40,683.3K
13:35 2,192.51 2,193.61 2,191.85 2,193.47 45,624.5K
13:36 2,193.84 2,194.94 2,193.84 2,194.69 16,364.7K
13:37 2,194.89 2,195.72 2,194.89 2,195.61 16,943.5K
13:38 2,196.17 2,197.35 2,196.07 2,197.35 14,603.6K
13:39 2,197.09 2,198.21 2,197.09 2,198.16 16,297.7K
13:40 2,198.29 2,198.47 2,197.68 2,198.09 9,525.1K
13:41 2,197.91 2,197.91 2,195.95 2,196.28 12,783.4K
13:42 2,196.04 2,196.27 2,195.76 2,196.16 9,955.0K
13:43 2,195.90 2,198.45 2,195.84 2,197.95 23,684.3K
13:44 2,198.12 2,198.87 2,198.12 2,198.87 18,719.7K
13:45 2,198.96 2,199.02 2,198.48 2,198.58 9,346.8K
13:46 2,198.90 2,199.44 2,198.84 2,198.84 18,150.9K
13:47 2,199.15 2,200.77 2,199.15 2,200.50 10,834.4K
13:48 2,200.88 2,201.02 2,200.22 2,200.22 9,801.0K
13:49 2,200.43 2,200.92 2,200.35 2,200.76 16,964.5K
13:50 2,200.96 2,200.96 2,199.96 2,199.96 11,067.9K
13:51 2,200.43 2,200.65 2,200.07 2,200.29 10,134.0K
13:52 2,200.27 2,200.27 2,199.10 2,199.10 12,344.1K
13:53 2,198.63 2,198.63 2,197.51 2,197.88 21,732.3K
13:54 2,197.91 2,200.15 2,197.91 2,200.14 16,714.5K
13:55 2,201.42 2,201.47 2,200.82 2,201.36 8,312.3K
13:56 2,200.48 2,200.81 2,200.18 2,200.65 11,185.4K
13:57 2,200.58 2,200.74 2,200.12 2,200.43 28,120.4K
13:58 2,200.47 2,200.72 2,199.87 2,200.34 13,115.5K
13:59 2,200.31 2,200.66 2,200.13 2,200.55 20,695.0K
14:00 2,201.58 2,201.94 2,201.07 2,201.88 17,753.6K
14:01 2,202.08 2,202.97 2,202.08 2,202.88 12,648.6K
14:02 2,202.87 2,203.27 2,202.86 2,203.19 22,210.1K
14:03 2,203.20 2,203.20 2,202.47 2,202.87 12,305.5K
14:04 2,202.56 2,203.61 2,202.56 2,202.99 24,766.1K
14:05 2,203.68 2,203.69 2,202.67 2,203.69 10,119.0K
14:06 2,203.35 2,204.38 2,203.24 2,203.97 14,798.7K
14:07 2,204.17 2,204.17 2,203.51 2,203.62 14,632.8K
14:08 2,203.45 2,203.45 2,202.83 2,203.10 20,497.6K
14:09 2,202.61 2,203.77 2,202.61 2,203.31 12,673.7K
14:10 2,204.05 2,204.05 2,203.14 2,203.47 14,666.3K
14:11 2,203.82 2,203.82 2,202.20 2,202.29 17,184.6K
14:12 2,202.11 2,204.82 2,202.11 2,204.48 14,236.2K
14:13 2,204.99 2,205.08 2,204.74 2,205.08 13,836.0K
14:14 2,204.95 2,205.55 2,204.76 2,205.37 14,943.1K
14:15 2,205.99 2,205.99 2,205.12 2,205.13 13,354.0K
14:16 2,205.09 2,205.35 2,204.33 2,205.35 12,771.2K
14:17 2,205.05 2,206.06 2,205.05 2,206.06 18,495.3K
14:18 2,206.01 2,206.52 2,205.72 2,205.72 16,239.2K
14:19 2,205.75 2,206.96 2,205.74 2,206.19 21,198.7K
14:20 2,206.02 2,206.02 2,205.19 2,205.63 16,849.0K
14:21 2,205.59 2,205.59 2,204.84 2,204.95 13,639.9K
14:22 2,204.07 2,204.49 2,204.07 2,204.17 13,168.1K
14:23 2,204.28 2,204.59 2,202.46 2,202.71 15,506.9K
14:24 2,202.83 2,202.83 2,201.75 2,201.87 15,449.9K
14:25 2,202.69 2,202.75 2,201.76 2,201.78 13,022.6K
14:26 2,201.74 2,202.60 2,201.74 2,202.46 10,377.5K
14:27 2,202.86 2,203.19 2,202.49 2,202.49 9,953.9K
14:28 2,202.60 2,202.61 2,202.03 2,202.03 11,067.4K
14:29 2,202.38 2,202.80 2,202.34 2,202.34 9,621.3K
14:30 2,203.27 2,203.27 2,202.20 2,202.35 9,974.7K
14:31 2,202.62 2,202.68 2,201.91 2,202.19 9,749.0K
14:32 2,202.05 2,203.95 2,202.05 2,203.95 14,408.0K
14:33 2,203.97 2,204.39 2,203.49 2,204.03 8,898.0K
14:34 2,203.95 2,205.22 2,203.95 2,204.69 14,932.3K
14:35 2,204.84 2,204.84 2,203.91 2,203.91 12,974.8K
14:36 2,203.81 2,203.94 2,202.96 2,203.60 10,990.1K
14:37 2,203.39 2,204.47 2,203.30 2,204.34 10,507.7K
14:38 2,204.41 2,204.72 2,204.03 2,204.44 13,905.9K
14:39 2,204.20 2,204.66 2,204.20 2,204.53 8,688.8K
14:40 2,205.15 2,205.15 2,204.51 2,205.00 9,424.5K
14:41 2,205.19 2,206.51 2,205.19 2,206.42 12,188.4K
14:42 2,206.31 2,206.90 2,206.31 2,206.59 7,856.4K
14:43 2,206.96 2,207.27 2,206.71 2,206.90 9,104.2K
14:44 2,206.66 2,206.68 2,206.37 2,206.37 10,959.6K
14:45 2,207.19 2,207.19 2,206.21 2,206.81 11,622.6K
14:46 2,206.68 2,207.11 2,206.53 2,206.53 15,602.3K
14:47 2,206.50 2,207.56 2,206.50 2,207.56 9,274.0K
14:48 2,207.13 2,208.97 2,207.13 2,208.89 16,576.0K
14:49 2,208.51 2,209.23 2,208.51 2,209.00 12,698.0K
14:50 2,209.59 2,209.59 2,208.44 2,208.81 14,021.4K
14:51 2,209.00 2,209.84 2,208.58 2,209.84 14,760.6K
14:52 2,209.64 2,210.14 2,209.64 2,210.12 8,525.6K
14:53 2,209.89 2,210.73 2,209.81 2,210.17 11,630.1K
14:54 2,210.32 2,212.19 2,210.32 2,212.10 14,774.6K
14:55 2,212.59 2,212.59 2,211.34 2,211.39 17,169.4K
14:56 2,211.51 2,212.06 2,211.28 2,211.30 21,655.2K
14:57 2,211.62 2,211.62 2,210.71 2,210.77 15,459.7K
14:58 2,210.75 2,211.01 2,210.12 2,210.12 10,587.6K
14:59 2,210.06 2,210.65 2,209.83 2,210.65 10,412.1K
15:00 2,210.92 2,210.92 2,209.02 2,209.84 12,714.7K
15:01 2,210.06 2,210.23 2,209.13 2,209.29 11,647.2K
15:02 2,209.34 2,209.34 2,207.72 2,208.06 13,657.3K
15:03 2,208.09 2,210.13 2,208.09 2,210.13 34,823.2K
15:04 2,210.39 2,213.57 2,210.39 2,213.57 21,881.5K
15:05 2,214.03 2,214.39 2,213.49 2,214.37 17,424.1K
15:06 2,214.25 2,215.58 2,214.25 2,215.58 23,845.2K
15:07 2,215.21 2,215.64 2,214.15 2,214.15 21,890.2K
15:08 2,213.91 2,214.29 2,213.03 2,213.11 22,416.1K
15:09 2,213.01 2,213.88 2,212.93 2,213.28 19,429.9K
15:10 2,213.80 2,213.80 2,212.09 2,212.26 22,071.6K
15:11 2,212.17 2,213.80 2,212.17 2,213.51 19,874.7K
15:12 2,213.57 2,213.57 2,213.02 2,213.10 13,901.8K
15:13 2,213.22 2,213.88 2,213.19 2,213.35 13,060.5K
15:14 2,213.03 2,214.46 2,213.03 2,214.12 20,171.0K
15:15 2,214.42 2,214.42 2,213.59 2,214.07 11,631.0K
15:16 2,213.90 2,214.50 2,213.18 2,213.19 16,955.5K
15:17 2,213.08 2,213.09 2,211.95 2,211.95 15,725.3K
15:18 2,211.72 2,211.98 2,211.07 2,211.52 22,717.3K
15:19 2,211.39 2,212.29 2,211.39 2,212.09 15,234.1K
15:20 2,212.43 2,212.43 2,210.57 2,211.08 37,668.5K
15:21 2,210.52 2,210.83 2,209.65 2,209.82 18,075.0K
15:22 2,210.16 2,210.54 2,210.14 2,210.30 28,195.3K
15:23 2,210.71 2,211.09 2,210.16 2,210.16 14,890.2K
15:24 2,210.22 2,210.43 2,209.49 2,209.49 16,707.7K
15:25 2,210.22 2,210.22 2,208.78 2,209.04 18,068.5K
15:26 2,209.35 2,209.75 2,209.17 2,209.17 21,360.9K
15:27 2,209.23 2,209.57 2,209.07 2,209.34 11,443.6K
15:28 2,209.35 2,209.62 2,208.62 2,208.92 20,221.5K
15:29 2,208.76 2,209.51 2,208.76 2,209.43 13,991.6K
15:30 2,209.77 2,209.77 2,208.43 2,208.96 15,955.9K
15:31 2,208.54 2,208.96 2,208.13 2,208.45 10,566.5K
15:32 2,208.64 2,208.64 2,207.99 2,208.57 31,767.8K
15:33 2,208.22 2,208.51 2,208.10 2,208.18 11,707.3K
15:34 2,208.16 2,208.65 2,208.15 2,208.57 16,305.2K
15:35 2,208.81 2,208.96 2,208.28 2,208.96 31,427.3K
15:36 2,208.54 2,209.06 2,208.23 2,209.06 11,890.5K
15:37 2,208.70 2,208.73 2,208.17 2,208.72 16,335.0K
15:38 2,208.76 2,209.33 2,208.18 2,209.33 18,333.1K
15:39 2,208.86 2,209.97 2,208.86 2,209.84 20,229.4K
15:40 2,209.88 2,209.92 2,208.69 2,208.87 21,609.1K
15:41 2,208.79 2,208.94 2,208.11 2,208.60 15,107.2K
15:42 2,208.35 2,208.84 2,208.31 2,208.62 31,314.7K
15:43 2,208.43 2,208.62 2,207.99 2,208.07 30,859.4K
15:44 2,207.93 2,208.44 2,207.85 2,208.18 35,202.4K
15:45 2,208.59 2,208.59 2,207.70 2,207.80 33,588.7K
15:46 2,208.23 2,208.23 2,207.15 2,207.52 20,109.0K
15:47 2,207.22 2,207.22 2,206.20 2,206.49 33,096.1K
15:48 2,206.48 2,206.67 2,205.72 2,205.99 18,186.0K
15:49 2,205.88 2,207.16 2,205.88 2,207.16 23,043.4K
15:50 2,207.34 2,207.34 2,206.38 2,207.14 19,939.0K
15:51 2,207.35 2,207.35 2,206.73 2,206.73 19,454.4K
15:52 2,207.08 2,207.92 2,207.08 2,207.92 18,087.3K
15:53 2,207.91 2,207.91 2,207.44 2,207.44 17,506.6K
15:54 2,207.77 2,208.04 2,207.73 2,207.81 24,768.0K
15:55 2,208.33 2,208.34 2,207.44 2,208.02 22,037.9K
15:56 2,208.06 2,208.30 2,207.54 2,208.09 24,062.0K
15:57 2,207.89 2,208.25 2,207.80 2,208.22 21,626.5K
15:58 2,208.12 2,208.60 2,207.99 2,208.17 22,333.7K
15:59 2,208.38 2,209.45 2,207.52 2,207.52 293,545.3K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음