항셍 (HSI)

HK50
🏛️ 홍콩 →
26,128.20
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:28 26,446.50 26,446.50 26,429.50 26,431.00 0.0K
09:29 26,433.00 26,442.50 26,426.50 26,439.50 0.0K
09:30 26,428.00 26,476.50 26,428.00 26,467.00 0.0K
09:31 26,470.00 26,508.50 26,468.00 26,498.00 0.0K
09:32 26,507.50 26,510.50 26,488.50 26,508.50 0.0K
09:33 26,499.00 26,519.50 26,479.50 26,507.50 0.0K
09:34 26,517.50 26,517.50 26,466.00 26,470.00 0.0K
09:35 26,472.50 26,472.50 26,418.50 26,423.00 0.0K
09:36 26,427.00 26,453.50 26,426.50 26,448.50 0.0K
09:37 26,455.50 26,455.50 26,415.00 26,418.00 0.0K
09:38 26,430.50 26,454.50 26,413.00 26,427.00 0.0K
09:39 26,428.00 26,433.50 26,409.00 26,425.50 0.0K
09:40 26,420.50 26,443.50 26,405.50 26,431.00 0.0K
09:41 26,433.00 26,469.50 26,428.00 26,458.00 0.0K
09:42 26,472.50 26,485.50 26,453.00 26,472.50 0.0K
09:43 26,459.50 26,486.50 26,459.50 26,481.50 0.0K
09:44 26,477.00 26,502.50 26,469.00 26,502.50 0.0K
09:45 26,501.50 26,508.50 26,483.00 26,499.50 0.0K
09:46 26,482.00 26,502.00 26,465.00 26,483.00 0.0K
09:47 26,502.00 26,511.50 26,482.00 26,488.50 0.0K
09:48 26,488.00 26,506.00 26,479.00 26,500.50 0.0K
09:49 26,504.00 26,522.00 26,489.50 26,522.00 0.0K
09:50 26,500.50 26,543.00 26,500.50 26,537.00 0.0K
09:51 26,536.50 26,549.00 26,495.50 26,507.50 0.0K
09:52 26,520.00 26,543.00 26,493.50 26,537.50 0.0K
09:53 26,550.00 26,550.00 26,501.00 26,507.00 0.0K
09:54 26,509.00 26,534.00 26,492.00 26,515.50 0.0K
09:55 26,516.50 26,556.00 26,501.00 26,552.00 0.0K
09:56 26,532.00 26,557.00 26,518.50 26,546.00 0.0K
09:57 26,533.50 26,547.00 26,495.50 26,499.00 0.0K
09:58 26,507.50 26,538.00 26,489.00 26,509.00 0.0K
09:59 26,504.00 26,532.00 26,495.00 26,516.00 0.0K
10:00 26,498.50 26,510.00 26,470.00 26,504.00 0.0K
10:01 26,480.00 26,520.00 26,480.00 26,498.50 0.0K
10:02 26,502.00 26,513.00 26,482.00 26,487.00 0.0K
10:03 26,499.50 26,530.00 26,496.00 26,516.50 0.0K
10:04 26,508.00 26,532.00 26,503.00 26,532.00 0.0K
10:05 26,513.50 26,523.00 26,478.50 26,481.00 0.0K
10:06 26,498.00 26,512.00 26,478.50 26,482.00 0.0K
10:07 26,485.00 26,509.00 26,484.00 26,490.50 0.0K
10:08 26,485.50 26,493.00 26,460.00 26,483.50 0.0K
10:09 26,475.00 26,513.00 26,475.00 26,491.00 0.0K
10:10 26,499.50 26,509.00 26,477.00 26,508.00 0.0K
10:11 26,510.00 26,511.00 26,473.00 26,473.00 0.0K
10:12 26,491.00 26,516.00 26,476.00 26,497.00 0.0K
10:13 26,513.50 26,525.00 26,500.50 26,524.50 0.0K
10:14 26,513.00 26,531.00 26,485.00 26,485.00 0.0K
10:15 26,495.50 26,508.00 26,469.50 26,487.50 0.0K
10:16 26,481.50 26,513.00 26,480.50 26,494.00 0.0K
10:17 26,510.00 26,524.00 26,495.00 26,506.50 0.0K
10:18 26,510.50 26,520.00 26,482.50 26,482.50 0.0K
10:19 26,493.50 26,500.00 26,462.00 26,483.50 0.0K
10:20 26,501.00 26,501.00 26,455.50 26,476.50 0.0K
10:21 26,467.00 26,492.00 26,457.00 26,484.50 0.0K
10:22 26,491.00 26,492.00 26,461.00 26,492.00 0.0K
10:23 26,477.00 26,499.00 26,472.00 26,488.00 0.0K
10:24 26,483.50 26,504.00 26,466.00 26,488.00 0.0K
10:25 26,508.00 26,513.00 26,490.00 26,491.00 0.0K
10:26 26,505.00 26,512.00 26,489.00 26,510.50 0.0K
10:27 26,509.50 26,521.00 26,484.50 26,503.00 0.0K
10:28 26,489.00 26,503.00 26,476.00 26,494.50 0.0K
10:29 26,486.00 26,499.50 26,479.50 26,484.00 0.0K
10:30 26,480.50 26,507.50 26,480.50 26,496.50 0.0K
10:31 26,497.00 26,511.00 26,481.50 26,484.00 0.0K
10:32 26,495.50 26,507.00 26,481.00 26,502.00 0.0K
10:33 26,497.50 26,509.50 26,488.00 26,495.00 0.0K
10:34 26,487.00 26,509.50 26,487.00 26,501.50 0.0K
10:35 26,492.00 26,535.00 26,492.00 26,523.50 0.0K
10:36 26,536.00 26,545.50 26,527.50 26,541.50 0.0K
10:37 26,538.00 26,539.50 26,517.00 26,537.00 0.0K
10:38 26,538.50 26,542.50 26,516.00 26,538.00 0.0K
10:39 26,542.50 26,552.50 26,530.00 26,546.50 0.0K
10:40 26,536.00 26,554.50 26,526.50 26,537.50 0.0K
10:41 26,540.00 26,542.50 26,500.00 26,500.00 0.0K
10:42 26,511.50 26,518.50 26,497.50 26,518.00 0.0K
10:43 26,523.50 26,524.50 26,506.00 26,512.00 0.0K
10:44 26,521.50 26,535.50 26,514.00 26,529.50 0.0K
10:45 26,521.00 26,547.50 26,521.00 26,547.50 0.0K
10:46 26,544.50 26,547.50 26,529.00 26,542.00 0.0K
10:47 26,531.00 26,546.00 26,521.00 26,526.00 0.0K
10:48 26,527.00 26,554.50 26,527.00 26,548.00 0.0K
10:49 26,550.00 26,555.50 26,530.00 26,536.00 0.0K
10:50 26,544.00 26,550.50 26,528.00 26,547.50 0.0K
10:51 26,544.50 26,545.50 26,526.00 26,541.50 0.0K
10:52 26,529.00 26,542.50 26,507.00 26,510.50 0.0K
10:53 26,511.00 26,538.50 26,511.00 26,531.00 0.0K
10:54 26,520.00 26,542.50 26,513.00 26,526.00 0.0K
10:55 26,538.50 26,538.50 26,514.00 26,519.00 0.0K
10:56 26,536.50 26,556.00 26,525.00 26,555.00 0.0K
10:57 26,549.50 26,563.50 26,528.00 26,535.50 0.0K
10:58 26,522.00 26,547.50 26,514.50 26,537.00 0.0K
10:59 26,549.50 26,551.00 26,518.00 26,525.50 0.0K
11:00 26,523.00 26,530.50 26,509.00 26,514.00 0.0K
11:01 26,526.00 26,547.50 26,518.50 26,547.50 0.0K
11:02 26,548.50 26,554.50 26,532.00 26,553.50 0.0K
11:03 26,552.50 26,570.50 26,540.50 26,558.50 0.0K
11:04 26,565.00 26,583.50 26,552.00 26,583.50 0.0K
11:05 26,582.00 26,593.50 26,571.50 26,592.50 0.0K
11:06 26,593.50 26,605.50 26,584.50 26,586.50 0.0K
11:07 26,594.50 26,595.50 26,574.00 26,580.00 0.0K
11:08 26,585.50 26,588.50 26,570.00 26,577.00 0.0K
11:09 26,583.00 26,593.50 26,571.00 26,586.50 0.0K
11:10 26,579.00 26,590.50 26,565.00 26,587.50 0.0K
11:11 26,575.00 26,581.50 26,552.00 26,562.00 0.0K
11:12 26,553.00 26,583.00 26,550.50 26,583.00 0.0K
11:13 26,582.50 26,588.00 26,566.00 26,578.50 0.0K
11:14 26,567.00 26,584.00 26,565.50 26,571.50 0.0K
11:15 26,579.00 26,582.00 26,551.00 26,572.50 0.0K
11:16 26,570.50 26,581.50 26,560.00 26,577.00 0.0K
11:17 26,573.50 26,583.00 26,558.00 26,572.50 0.0K
11:18 26,585.50 26,594.00 26,572.00 26,577.00 0.0K
11:19 26,575.00 26,599.00 26,575.00 26,599.00 0.0K
11:20 26,598.00 26,598.00 26,572.00 26,596.50 0.0K
11:21 26,585.00 26,599.00 26,579.00 26,596.50 0.0K
11:22 26,595.50 26,608.50 26,590.50 26,602.00 0.0K
11:23 26,598.50 26,605.00 26,588.00 26,592.50 0.0K
11:24 26,596.00 26,614.00 26,596.00 26,613.50 0.0K
11:25 26,601.00 26,616.50 26,596.50 26,609.50 0.0K
11:26 26,599.00 26,618.00 26,599.00 26,602.00 0.0K
11:27 26,603.00 26,620.00 26,598.00 26,614.50 0.0K
11:28 26,615.50 26,615.50 26,595.00 26,606.00 0.0K
11:29 26,592.00 26,609.00 26,589.00 26,603.50 0.0K
11:30 26,604.50 26,609.00 26,586.00 26,595.00 0.0K
11:31 26,606.50 26,615.00 26,592.00 26,605.00 0.0K
11:32 26,603.00 26,619.00 26,601.50 26,619.00 0.0K
11:33 26,619.50 26,622.00 26,601.00 26,614.00 0.0K
11:34 26,602.50 26,617.50 26,599.50 26,616.50 0.0K
11:35 26,608.00 26,623.50 26,608.00 26,621.50 0.0K
11:36 26,622.00 26,624.50 26,596.00 26,596.00 0.0K
11:37 26,606.00 26,612.50 26,593.00 26,607.50 0.0K
11:38 26,605.50 26,611.50 26,592.50 26,610.50 0.0K
11:39 26,610.00 26,622.50 26,603.00 26,620.50 0.0K
11:40 26,608.00 26,624.50 26,606.50 26,613.00 0.0K
11:41 26,612.50 26,627.50 26,612.50 26,623.00 0.0K
11:42 26,624.00 26,632.50 26,615.50 26,631.50 0.0K
11:43 26,621.50 26,635.50 26,619.50 26,634.50 0.0K
11:44 26,623.50 26,640.50 26,622.50 26,629.00 0.0K
11:45 26,641.50 26,641.50 26,622.00 26,639.50 0.0K
11:46 26,634.00 26,638.50 26,621.00 26,636.50 0.0K
11:47 26,635.50 26,640.50 26,623.50 26,637.50 0.0K
11:48 26,625.00 26,639.50 26,620.00 26,622.50 0.0K
11:49 26,633.50 26,635.50 26,620.50 26,620.50 0.0K
11:50 26,633.50 26,637.50 26,616.00 26,624.00 0.0K
11:51 26,622.50 26,632.50 26,609.50 26,610.00 0.0K
11:52 26,607.00 26,624.50 26,605.50 26,618.00 0.0K
11:53 26,612.00 26,622.50 26,608.00 26,612.00 0.0K
11:54 26,621.00 26,621.50 26,606.00 26,618.00 0.0K
11:55 26,622.50 26,626.50 26,609.00 26,610.00 0.0K
11:56 26,611.00 26,624.50 26,611.00 26,613.00 0.0K
11:57 26,621.00 26,623.50 26,609.00 26,623.00 0.0K
11:58 26,623.50 26,629.50 26,611.50 26,627.00 0.0K
11:59 26,618.00 26,634.50 26,618.00 26,622.50 0.0K
12:00 26,634.50 26,634.50 26,622.00 26,623.00 0.0K
12:01 26,622.00 26,623.00 26,621.00 26,621.00 0.0K
12:02 26,620.00 26,622.00 26,620.00 26,620.00 0.0K
12:03 26,621.00 26,622.00 26,620.00 26,622.00 0.0K
12:04 26,623.00 26,623.00 26,622.00 26,623.00 0.0K
12:05 26,622.00 26,623.00 26,622.00 26,623.00 0.0K
12:06 26,624.00 26,624.00 26,623.00 26,623.00 0.0K
12:07 26,622.00 26,623.00 26,622.00 26,623.00 0.0K
12:08 26,622.00 26,623.00 26,622.00 26,622.00 0.0K
12:09 26,623.00 26,623.00 26,623.00 26,623.00 0.0K
12:10 26,622.00 26,622.00 26,619.89 26,619.89 0.0K
12:11 26,618.89 26,619.89 26,618.89 26,619.89 0.0K
12:12 26,621.00 26,622.00 26,621.00 26,622.00 0.0K
12:13 26,621.00 26,621.00 26,619.00 26,619.00 0.0K
12:14 26,620.00 26,621.00 26,620.00 26,621.00 0.0K
12:15 26,620.00 26,622.00 26,620.00 26,622.00 0.0K
12:16 26,621.00 26,622.00 26,621.00 26,621.00 0.0K
12:17 26,620.00 26,621.00 26,620.00 26,621.00 0.0K
12:18 26,622.00 26,623.00 26,621.00 26,622.00 0.0K
12:19 26,621.00 26,621.00 26,620.00 26,620.00 0.0K
12:20 26,619.00 26,620.00 26,619.00 26,620.00 0.0K
12:21 26,621.00 26,621.00 26,620.00 26,620.00 0.0K
12:22 26,621.00 26,621.00 26,620.00 26,621.00 0.0K
12:23 26,622.00 26,622.00 26,621.00 26,622.00 0.0K
12:24 26,621.00 26,622.00 26,620.00 26,622.00 0.0K
12:25 26,623.00 26,623.00 26,621.00 26,621.00 0.0K
12:26 26,622.00 26,622.00 26,621.00 26,622.00 0.0K
12:27 26,623.00 26,623.00 26,623.00 26,623.00 0.0K
12:28 26,622.00 26,623.00 26,622.00 26,623.00 0.0K
12:29 26,622.00 26,625.00 26,622.00 26,625.00 0.0K
12:30 26,626.00 26,626.00 26,626.00 26,626.00 0.0K
12:31 26,625.00 26,625.00 26,624.00 26,625.00 0.0K
12:32 26,624.00 26,625.00 26,624.00 26,625.00 0.0K
12:33 26,626.00 26,626.00 26,626.00 26,626.00 0.0K
12:34 26,625.00 26,626.00 26,624.00 26,624.00 0.0K
12:35 26,622.00 26,623.00 26,622.00 26,623.00 0.0K
12:36 26,622.00 26,623.00 26,622.00 26,623.00 0.0K
12:37 26,624.00 26,624.00 26,624.00 26,624.00 0.0K
12:38 26,625.00 26,625.00 26,624.00 26,625.00 0.0K
12:39 26,624.00 26,626.00 26,624.00 26,625.00 0.0K
12:40 26,624.00 26,624.00 26,622.00 26,623.05 0.0K
12:41 26,622.05 26,623.05 26,618.00 26,618.00 0.0K
12:42 26,619.00 26,619.00 26,617.00 26,618.00 0.0K
12:43 26,619.00 26,619.00 26,616.00 26,617.00 0.0K
12:44 26,616.00 26,616.00 26,616.00 26,616.00 0.0K
12:45 26,615.00 26,615.00 26,615.00 26,615.00 0.0K
12:46 26,616.00 26,616.00 26,599.00 26,599.00 0.0K
12:47 26,600.00 26,600.00 26,599.00 26,600.00 0.0K
12:48 26,601.00 26,601.00 26,598.00 26,600.00 0.0K
12:49 26,599.00 26,604.08 26,599.00 26,604.08 0.0K
12:50 26,607.08 26,614.08 26,607.08 26,614.08 0.0K
12:51 26,613.08 26,617.91 26,613.08 26,616.91 0.0K
12:52 26,615.91 26,620.91 26,615.91 26,620.91 0.0K
12:53 26,619.91 26,619.91 26,616.91 26,617.91 0.0K
12:54 26,616.91 26,617.91 26,616.91 26,616.91 0.0K
12:55 26,617.91 26,623.91 26,617.91 26,622.91 0.0K
12:56 26,621.91 26,624.91 26,621.91 26,624.91 0.0K
12:57 26,623.91 26,630.83 26,623.91 26,629.83 0.0K
12:58 26,630.83 26,634.83 26,614.84 26,614.84 0.0K
12:59 26,615.84 26,620.00 26,615.84 26,620.00 0.0K
13:00 26,630.00 26,631.50 26,600.50 26,606.00 0.0K
13:01 26,617.50 26,631.50 26,598.00 26,598.00 0.0K
13:02 26,597.50 26,617.50 26,584.00 26,595.00 0.0K
13:03 26,595.50 26,596.50 26,578.00 26,584.00 0.0K
13:04 26,597.00 26,601.50 26,567.00 26,581.50 0.0K
13:05 26,568.00 26,589.50 26,566.00 26,581.50 0.0K
13:06 26,568.00 26,584.50 26,560.50 26,580.00 0.0K
13:07 26,567.75 26,579.50 26,559.50 26,570.50 0.0K
13:08 26,562.00 26,568.50 26,550.00 26,567.50 0.0K
13:09 26,557.00 26,573.50 26,552.50 26,565.00 0.0K
13:10 26,571.00 26,586.50 26,557.50 26,571.00 0.0K
13:11 26,583.50 26,586.50 26,557.50 26,573.00 0.0K
13:12 26,576.50 26,576.50 26,543.00 26,548.50 0.0K
13:13 26,530.00 26,538.50 26,509.50 26,538.50 0.0K
13:14 26,532.00 26,532.50 26,506.50 26,506.50 0.0K
13:15 26,519.50 26,519.50 26,492.00 26,512.00 0.0K
13:16 26,506.00 26,536.00 26,506.00 26,536.00 0.0K
13:17 26,523.50 26,539.50 26,501.00 26,509.00 0.0K
13:18 26,514.50 26,520.50 26,499.00 26,504.00 0.0K
13:19 26,502.00 26,517.50 26,500.00 26,512.00 0.0K
13:20 26,514.50 26,529.50 26,504.00 26,523.00 0.0K
13:21 26,518.50 26,534.50 26,517.50 26,532.50 0.0K
13:22 26,521.00 26,533.50 26,513.00 26,513.00 0.0K
13:23 26,519.00 26,533.50 26,510.50 26,527.50 0.0K
13:24 26,522.00 26,529.50 26,510.00 26,510.00 0.0K
13:25 26,518.50 26,523.50 26,494.00 26,495.00 0.0K
13:26 26,506.50 26,506.50 26,486.00 26,486.00 0.0K
13:27 26,491.00 26,503.00 26,478.50 26,498.00 0.0K
13:28 26,488.00 26,499.50 26,480.00 26,491.00 0.0K
13:29 26,480.00 26,491.50 26,471.50 26,476.00 0.0K
13:30 26,471.00 26,494.50 26,471.00 26,487.00 0.0K
13:31 26,489.50 26,490.50 26,471.50 26,477.00 0.0K
13:32 26,489.50 26,489.50 26,459.50 26,461.50 0.0K
13:33 26,458.00 26,472.50 26,452.50 26,464.50 0.0K
13:34 26,465.50 26,491.50 26,453.00 26,481.00 0.0K
13:35 26,481.00 26,501.50 26,471.00 26,496.50 0.0K
13:36 26,488.00 26,500.50 26,482.50 26,500.50 0.0K
13:37 26,488.00 26,514.50 26,488.00 26,506.00 0.0K
13:38 26,508.50 26,514.50 26,500.00 26,503.00 0.0K
13:39 26,492.00 26,519.50 26,492.00 26,509.00 0.0K
13:40 26,510.00 26,528.50 26,503.00 26,524.50 0.0K
13:41 26,521.00 26,530.50 26,510.00 26,518.50 0.0K
13:42 26,515.00 26,519.50 26,496.50 26,510.00 0.0K
13:43 26,501.00 26,518.50 26,501.00 26,505.50 0.0K
13:44 26,514.50 26,521.50 26,500.50 26,501.00 0.0K
13:45 26,506.00 26,516.50 26,498.00 26,510.50 0.0K
13:46 26,499.00 26,509.50 26,486.00 26,506.50 0.0K
13:47 26,494.50 26,507.50 26,489.50 26,503.00 0.0K
13:48 26,508.50 26,529.50 26,493.00 26,528.50 0.0K
13:49 26,529.50 26,531.50 26,508.00 26,521.00 0.0K
13:50 26,518.50 26,535.50 26,516.00 26,535.50 0.0K
13:51 26,532.50 26,534.50 26,509.00 26,509.00 0.0K
13:52 26,507.00 26,537.00 26,506.00 26,534.00 0.0K
13:53 26,537.50 26,547.50 26,526.00 26,528.00 0.0K
13:54 26,539.50 26,550.50 26,527.00 26,538.00 0.0K
13:55 26,537.00 26,554.50 26,532.00 26,542.50 0.0K
13:56 26,541.00 26,568.50 26,541.00 26,568.50 0.0K
13:57 26,557.50 26,573.50 26,556.00 26,567.00 0.0K
13:58 26,569.50 26,574.50 26,557.00 26,561.50 0.0K
13:59 26,567.00 26,586.50 26,562.00 26,575.00 0.0K
14:00 26,583.00 26,604.50 26,580.00 26,597.50 0.0K
14:01 26,586.00 26,601.50 26,578.00 26,591.50 0.0K
14:02 26,581.00 26,597.50 26,580.00 26,582.50 0.0K
14:03 26,595.50 26,605.50 26,582.00 26,590.00 0.0K
14:04 26,598.50 26,598.50 26,577.50 26,584.50 0.0K
14:05 26,588.00 26,610.50 26,584.00 26,609.50 0.0K
14:06 26,603.50 26,610.50 26,585.00 26,595.50 0.0K
14:07 26,597.50 26,597.50 26,571.50 26,571.50 0.0K
14:08 26,566.50 26,577.50 26,550.00 26,552.00 0.0K
14:09 26,562.50 26,575.50 26,546.00 26,563.00 0.0K
14:10 26,565.00 26,586.50 26,564.00 26,570.50 0.0K
14:11 26,568.00 26,582.50 26,552.00 26,562.50 0.0K
14:12 26,550.00 26,575.50 26,550.00 26,565.00 0.0K
14:13 26,564.50 26,587.50 26,562.00 26,574.50 0.0K
14:14 26,576.50 26,576.50 26,554.00 26,563.00 0.0K
14:15 26,562.00 26,575.50 26,560.00 26,573.50 0.0K
14:16 26,578.50 26,578.50 26,559.00 26,570.50 0.0K
14:17 26,572.50 26,573.50 26,553.00 26,560.00 0.0K
14:18 26,559.00 26,573.50 26,544.00 26,544.00 0.0K
14:19 26,553.50 26,557.50 26,538.00 26,553.50 0.0K
14:20 26,543.50 26,553.50 26,534.00 26,535.00 0.0K
14:21 26,546.50 26,552.50 26,531.00 26,537.50 0.0K
14:22 26,548.50 26,555.50 26,536.00 26,541.00 0.0K
14:23 26,540.50 26,553.50 26,537.00 26,542.00 0.0K
14:24 26,547.50 26,547.50 26,527.50 26,538.00 0.0K
14:25 26,540.00 26,569.50 26,540.00 26,557.00 0.0K
14:26 26,569.50 26,577.50 26,561.00 26,576.50 0.0K
14:27 26,572.50 26,576.50 26,558.00 26,558.00 0.0K
14:28 26,559.00 26,569.50 26,545.00 26,546.50 0.0K
14:29 26,550.75 26,563.50 26,545.00 26,560.50 0.0K
14:30 26,557.50 26,586.50 26,552.00 26,577.00 0.0K
14:31 26,574.50 26,584.50 26,557.00 26,570.50 0.0K
14:32 26,561.00 26,572.50 26,553.00 26,556.00 0.0K
14:33 26,565.50 26,569.50 26,553.00 26,555.00 0.0K
14:34 26,554.00 26,583.50 26,554.00 26,583.50 0.0K
14:35 26,584.50 26,589.50 26,564.50 26,575.50 0.0K
14:36 26,564.50 26,580.50 26,558.00 26,560.00 0.0K
14:37 26,557.50 26,572.50 26,551.00 26,552.00 0.0K
14:38 26,554.00 26,568.50 26,548.50 26,551.00 0.0K
14:39 26,564.50 26,568.50 26,551.00 26,564.50 0.0K
14:40 26,556.50 26,568.50 26,540.00 26,541.00 0.0K
14:41 26,536.00 26,551.50 26,526.50 26,541.50 0.0K
14:42 26,539.50 26,539.50 26,519.50 26,524.00 0.0K
14:43 26,536.50 26,541.50 26,523.00 26,528.00 0.0K
14:44 26,530.00 26,544.50 26,526.00 26,541.50 0.0K
14:45 26,540.50 26,546.50 26,528.00 26,532.00 0.0K
14:46 26,533.00 26,540.50 26,515.50 26,516.50 0.0K
14:47 26,527.50 26,538.50 26,514.50 26,537.50 0.0K
14:48 26,538.50 26,542.50 26,518.50 26,523.00 0.0K
14:49 26,525.00 26,541.50 26,525.00 26,536.50 0.0K
14:50 26,525.00 26,531.50 26,510.00 26,518.00 0.0K
14:51 26,514.50 26,534.50 26,508.50 26,510.00 0.0K
14:52 26,504.50 26,518.50 26,492.00 26,508.50 0.0K
14:53 26,503.50 26,509.50 26,492.00 26,503.50 0.0K
14:54 26,498.00 26,505.50 26,490.00 26,491.00 0.0K
14:55 26,494.00 26,503.50 26,483.00 26,483.00 0.0K
14:56 26,481.00 26,497.50 26,479.50 26,489.00 0.0K
14:57 26,495.50 26,495.50 26,479.50 26,485.00 0.0K
14:58 26,491.50 26,497.50 26,475.50 26,495.50 0.0K
14:59 26,486.50 26,498.50 26,485.00 26,487.00 0.0K
15:00 26,489.00 26,496.50 26,478.50 26,496.50 0.0K
15:01 26,493.00 26,502.50 26,463.50 26,463.50 0.0K
15:02 26,461.00 26,475.50 26,452.50 26,460.00 0.0K
15:03 26,461.00 26,472.50 26,449.50 26,470.50 0.0K
15:04 26,457.00 26,469.50 26,440.00 26,457.50 0.0K
15:05 26,454.00 26,459.50 26,439.50 26,455.50 0.0K
15:06 26,449.00 26,454.50 26,432.50 26,433.00 0.0K
15:07 26,440.00 26,459.50 26,437.00 26,446.00 0.0K
15:08 26,450.50 26,459.50 26,432.50 26,452.50 0.0K
15:09 26,445.00 26,451.50 26,429.50 26,441.50 0.0K
15:10 26,437.00 26,445.50 26,426.50 26,438.50 0.0K
15:11 26,432.00 26,441.50 26,421.50 26,425.00 0.0K
15:12 26,417.00 26,432.50 26,408.50 26,421.50 0.0K
15:13 26,430.50 26,440.50 26,421.00 26,424.00 0.0K
15:14 26,430.00 26,442.50 26,418.00 26,437.50 0.0K
15:15 26,432.00 26,447.50 26,419.50 26,432.00 0.0K
15:16 26,429.50 26,440.50 26,415.50 26,420.00 0.0K
15:17 26,429.50 26,439.50 26,413.50 26,432.00 0.0K
15:18 26,422.00 26,438.50 26,418.00 26,431.00 0.0K
15:19 26,421.50 26,440.50 26,417.00 26,440.50 0.0K
15:20 26,441.50 26,441.50 26,423.00 26,428.00 0.0K
15:21 26,433.00 26,438.50 26,413.25 26,413.25 0.0K
15:22 26,418.00 26,432.50 26,409.00 26,420.50 0.0K
15:23 26,414.00 26,424.50 26,401.00 26,417.00 0.0K
15:24 26,412.00 26,420.50 26,400.50 26,417.50 0.0K
15:25 26,406.00 26,429.50 26,406.00 26,429.50 0.0K
15:26 26,421.00 26,433.50 26,415.00 26,422.00 0.0K
15:27 26,426.00 26,430.50 26,413.00 26,414.00 0.0K
15:28 26,427.50 26,437.50 26,416.50 26,427.00 0.0K
15:29 26,433.50 26,435.50 26,422.00 26,426.00 0.0K
15:30 26,422.00 26,440.50 26,421.00 26,430.50 0.0K
15:31 26,422.00 26,447.50 26,416.50 26,446.50 0.0K
15:32 26,440.00 26,458.50 26,434.00 26,445.50 0.0K
15:33 26,458.50 26,459.50 26,442.50 26,453.50 0.0K
15:34 26,454.50 26,455.50 26,436.00 26,443.00 0.0K
15:35 26,440.00 26,454.50 26,437.00 26,441.50 0.0K
15:36 26,451.50 26,460.50 26,441.00 26,450.00 0.0K
15:37 26,463.50 26,474.50 26,452.00 26,463.50 0.0K
15:38 26,466.00 26,475.50 26,450.00 26,451.00 0.0K
15:39 26,458.50 26,458.50 26,437.50 26,440.50 0.0K
15:40 26,441.00 26,454.50 26,437.50 26,444.00 0.0K
15:41 26,451.50 26,452.50 26,435.50 26,435.50 0.0K
15:42 26,434.50 26,452.50 26,434.50 26,441.00 0.0K
15:43 26,446.00 26,463.50 26,442.50 26,463.50 0.0K
15:44 26,464.50 26,466.50 26,449.50 26,455.00 0.0K
15:45 26,452.00 26,455.50 26,435.50 26,455.50 0.0K
15:46 26,440.00 26,454.50 26,436.50 26,440.00 0.0K
15:47 26,445.00 26,461.50 26,439.00 26,458.50 0.0K
15:48 26,457.50 26,458.50 26,441.00 26,454.00 0.0K
15:49 26,460.50 26,465.50 26,446.00 26,457.00 0.0K
15:50 26,462.50 26,471.50 26,449.00 26,458.00 0.0K
15:51 26,460.00 26,482.50 26,458.00 26,471.50 0.0K
15:52 26,483.50 26,484.50 26,466.00 26,468.50 0.0K
15:53 26,469.00 26,482.50 26,466.00 26,474.00 0.0K
15:54 26,481.50 26,485.50 26,469.50 26,477.00 0.0K
15:55 26,471.50 26,485.50 26,471.00 26,474.00 0.0K
15:56 26,475.00 26,489.50 26,472.50 26,476.00 0.0K
15:57 26,476.00 26,492.50 26,473.50 26,481.00 0.0K
15:58 26,493.50 26,493.50 26,477.50 26,489.50 0.0K
15:59 26,491.50 26,494.50 26,477.00 26,484.68 3,402,584.3K
날짜 시가 고가 저가 종가 거래량
2025-09-26 26,272.30 26,406.05 26,072.93 26,128.20 3,440.6M
2025-09-25 26,536.13 26,640.53 26,403.52 26,484.68 3,687.0M
2025-09-24 26,073.69 26,562.88 26,057.26 26,518.65 3,023.2M
2025-09-23 26,435.58 26,454.09 26,003.67 26,159.12 3,124.5M
2025-09-22 26,459.52 26,479.14 26,204.01 26,344.14 3,298.4M
2025-09-19 26,583.03 26,637.64 26,414.11 26,545.10 4,165.9M
2025-09-18 26,863.69 27,058.03 26,322.08 26,544.85 4,114.2M
2025-09-17 26,554.19 26,936.50 26,540.57 26,908.39 3,700.8M
2025-09-16 26,536.63 26,601.59 26,332.21 26,438.51 2,882.5M
2025-09-15 26,308.91 26,532.75 26,280.23 26,446.56 2,857.7M
2025-09-12 26,539.44 26,585.95 26,329.66 26,388.16 3,332.5M
2025-09-11 25,987.49 26,241.46 25,878.97 26,086.32 3,992.5M
2025-09-10 26,042.41 26,296.60 26,017.50 26,200.26 3,793.2M
2025-09-09 25,711.07 26,027.94 25,675.28 25,938.13 3,632.7M
2025-09-08 25,440.01 25,664.01 25,387.81 25,633.91 3,655.0M
2025-09-05 25,136.24 25,471.80 25,090.65 25,417.98 3,739.4M
2025-09-04 25,489.13 25,494.45 25,013.26 25,058.51 3,630.3M
2025-09-03 25,660.65 25,789.99 25,276.87 25,343.43 3,186.2M
2025-09-02 25,587.97 25,724.73 25,416.61 25,496.55 3,811.1M
2025-09-01 25,508.21 25,638.34 25,471.35 25,617.42 4,316.8M
2025-08-29 25,095.45 25,277.51 25,066.85 25,077.62 3,818.1M
2025-08-28 25,030.54 25,093.65 24,808.78 24,998.82 4,178.8M
2025-08-27 25,626.17 25,653.92 25,140.17 25,201.76 3,871.2M
2025-08-26 25,714.91 25,819.70 25,524.92 25,524.92 3,635.4M
2025-08-25 25,606.88 25,918.86 25,590.62 25,829.91 4,143.3M
2025-08-22 25,205.04 25,349.08 25,140.08 25,339.14 3,359.4M
2025-08-21 25,216.42 25,216.42 25,000.85 25,104.61 2,861.0M
2025-08-20 24,968.57 25,210.90 24,887.93 25,165.94 2,984.2M
2025-08-19 25,241.29 25,260.58 25,083.20 25,122.90 3,195.5M
2025-08-18 25,293.34 25,466.10 25,176.85 25,176.85 3,720.5M
2025-08-15 25,322.10 25,356.54 25,167.81 25,270.07 4,157.9M
2025-08-14 25,766.62 25,766.62 25,449.80 25,519.32 3,330.0M
2025-08-13 25,176.52 25,613.67 25,176.52 25,613.67 3,271.7M
2025-08-12 24,824.07 25,016.29 24,801.13 24,969.68 2,368.6M
2025-08-11 24,946.55 24,969.30 24,775.73 24,906.81 2,525.2M
2025-08-08 24,968.31 24,999.11 24,812.12 24,858.82 2,487.4M
2025-08-07 24,982.50 25,115.16 24,820.60 25,081.63 2,937.8M
2025-08-06 24,864.15 25,002.97 24,806.46 24,910.63 2,449.8M
2025-08-05 24,746.81 24,925.90 24,686.85 24,902.53 3,058.0M
2025-08-04 24,431.88 24,748.76 24,372.51 24,733.45 2,851.3M
2025-08-01 24,744.34 24,856.54 24,507.63 24,507.81 3,765.3M
2025-07-31 24,982.87 25,000.06 24,744.92 24,773.33 4,186.4M
2025-07-30 25,335.21 25,499.57 25,082.20 25,176.93 4,667.6M
2025-07-29 25,454.83 25,530.42 25,252.32 25,524.45 3,745.0M
2025-07-28 25,458.87 25,667.40 25,399.36 25,562.13 3,425.4M
2025-07-25 25,531.59 25,585.73 25,355.31 25,388.35 3,406.3M
2025-07-24 25,528.22 25,735.89 25,502.49 25,667.18 3,595.7M
2025-07-23 25,348.30 25,538.07 25,228.01 25,538.07 4,139.8M
2025-07-22 25,024.93 25,130.03 24,900.59 25,130.03 3,822.4M
2025-07-21 24,991.14 25,010.90 24,844.80 24,994.14 3,609.0M
2025-07-18 24,757.83 24,825.66 24,630.79 24,825.66 2,904.2M
2025-07-17 24,547.08 24,672.51 24,447.93 24,498.95 3,208.3M
2025-07-16 24,704.05 24,867.81 24,517.75 24,517.76 3,381.7M
2025-07-15 24,281.94 24,590.12 24,141.88 24,590.12 3,774.9M
2025-07-14 24,100.57 24,267.84 24,097.32 24,203.32 2,730.3M
2025-07-11 24,033.12 24,506.30 24,033.12 24,139.57 4,142.0M
2025-07-10 23,865.64 24,087.59 23,820.58 24,028.37 3,501.1M
2025-07-09 24,061.08 24,061.08 23,827.15 23,892.32 3,197.6M
2025-07-08 23,927.53 24,159.01 23,899.60 24,148.07 3,039.9M
2025-07-07 23,828.85 23,910.95 23,713.78 23,887.83 2,516.5M
2025-07-04 23,900.69 24,068.51 23,690.94 23,916.06 4,021.2M
2025-07-03 24,234.28 24,269.14 23,920.00 24,069.94 3,594.9M
2025-07-02 24,304.31 24,372.70 24,122.57 24,221.41 4,061.3M
2025-06-30 24,274.91 24,274.91 24,064.26 24,072.28 3,775.9M
2025-06-27 24,451.19 24,471.53 24,194.85 24,284.15 4,341.6M
2025-06-26 24,345.29 24,411.48 24,235.54 24,325.40 3,258.5M
2025-06-25 24,327.82 24,533.39 24,287.86 24,474.67 3,724.3M
2025-06-24 23,832.73 24,229.21 23,832.73 24,177.07 3,995.7M
2025-06-23 23,335.51 23,689.13 23,272.75 23,689.13 3,225.9M
2025-06-20 23,291.40 23,538.63 23,291.40 23,530.48 4,801.5M
2025-06-19 23,620.02 23,653.55 23,185.58 23,237.74 3,871.9M
2025-06-18 23,859.55 23,880.24 23,631.48 23,710.69 3,264.3M
2025-06-17 24,107.34 24,131.44 23,880.67 23,980.30 3,374.2M
2025-06-16 23,791.79 24,125.05 23,718.72 24,060.99 3,825.9M
2025-06-13 23,959.81 24,100.32 23,774.92 23,892.56 4,926.0M
2025-06-12 24,223.12 24,288.76 24,002.42 24,035.38 4,328.7M
2025-06-11 24,191.32 24,439.35 24,179.35 24,366.94 3,703.3M
2025-06-10 24,231.31 24,296.47 24,003.38 24,162.87 3,685.2M
2025-06-09 23,977.54 24,181.43 23,957.96 24,181.43 3,987.2M
2025-06-06 23,941.57 23,951.14 23,773.36 23,792.54 4,376.7M
2025-06-05 23,828.69 23,911.14 23,732.31 23,906.97 3,272.6M
2025-06-04 23,499.78 23,716.93 23,481.46 23,654.03 3,498.7M
2025-06-03 23,281.10 23,535.37 23,281.10 23,512.49 3,676.3M
2025-06-02 23,043.10 23,163.35 22,668.35 23,157.97 2,309.3M
2025-05-30 23,339.64 23,375.34 23,163.22 23,289.77 5,293.5M
2025-05-29 23,240.71 23,603.82 23,207.37 23,573.38 3,711.3M
2025-05-28 23,385.18 23,476.22 23,180.17 23,258.31 2,874.7M
2025-05-27 23,216.87 23,419.55 23,167.56 23,381.99 3,081.4M
2025-05-26 23,505.90 23,571.02 23,234.27 23,282.33 3,381.8M
2025-05-23 23,557.38 23,749.38 23,487.40 23,601.26 3,348.7M
2025-05-22 23,748.58 23,778.24 23,470.81 23,544.31 3,397.7M
2025-05-21 23,736.43 23,917.00 23,697.76 23,827.78 3,463.7M
2025-05-20 23,398.35 23,709.04 23,357.00 23,681.48 3,290.6M
2025-05-19 23,156.27 23,402.20 23,059.89 23,332.72 2,814.0M
2025-05-16 23,249.16 23,374.70 23,190.31 23,345.05 2,759.5M
2025-05-15 23,644.40 23,710.82 23,371.73 23,453.16 2,887.6M
2025-05-14 23,316.45 23,640.65 23,278.22 23,640.65 3,742.9M
2025-05-13 23,494.44 23,494.44 23,070.48 23,108.27 3,475.9M
2025-05-12 23,183.81 23,685.34 22,982.91 23,549.46 5,161.4M
2025-05-09 22,856.21 22,907.91 22,692.44 22,867.74 2,635.9M
2025-05-08 22,589.13 22,979.29 22,589.13 22,775.92 2,773.7M
2025-05-07 23,169.83 23,197.57 22,691.88 22,691.88 3,694.1M
2025-05-06 22,576.56 22,747.63 22,449.16 22,662.71 3,317.4M
2025-05-02 22,192.51 22,532.54 22,058.30 22,504.68 1,831.0M
2025-04-30 22,038.73 22,129.31 21,848.33 22,119.41 4,682.3M
2025-04-29 22,073.36 22,213.51 21,918.10 22,008.11 3,045.2M
2025-04-28 22,072.35 22,072.35 21,817.85 21,971.96 2,466.0M
2025-04-25 22,080.44 22,267.96 21,923.90 21,980.74 3,025.7M
2025-04-24 22,030.15 22,093.68 21,712.10 21,909.76 2,985.8M
2025-04-23 22,080.19 22,138.81 21,862.87 22,072.62 3,585.3M
2025-04-22 21,303.51 21,592.67 21,191.02 21,562.32 3,883.6M
2025-04-17 21,066.81 21,417.64 21,039.16 21,395.14 2,892.8M
2025-04-16 21,316.47 21,363.57 20,868.36 21,056.98 3,441.8M
2025-04-15 21,603.52 21,603.52 21,297.59 21,466.27 2,942.8M
2025-04-14 21,363.88 21,517.32 21,224.55 21,417.40 4,538.3M
2025-04-11 20,557.49 21,127.37 20,444.04 20,914.69 5,139.2M
2025-04-10 20,810.43 21,211.13 20,530.43 20,681.78 6,611.8M
2025-04-09 19,494.92 20,441.14 19,260.21 20,264.49 8,672.4M
2025-04-08 20,157.52 20,454.26 19,745.14 20,127.68 8,420.7M
2025-04-07 20,730.05 21,047.83 19,706.03 19,828.30 12,686.5M
2025-04-03 22,638.21 22,998.30 22,638.21 22,849.81 4,249.9M
2025-04-02 23,167.31 23,393.03 22,980.96 23,202.53 3,573.5M
2025-04-01 23,217.11 23,456.58 23,123.35 23,206.84 3,979.7M
2025-03-31 23,207.07 23,399.73 23,002.81 23,119.58 4,752.8M
2025-03-28 23,672.82 23,775.30 23,254.30 23,426.60 3,540.8M
2025-03-27 23,543.86 23,865.62 23,372.36 23,578.80 3,790.1M
2025-03-26 23,460.31 23,596.85 23,350.73 23,483.32 3,116.6M
2025-03-25 23,643.32 23,747.32 23,321.67 23,344.25 4,234.4M
2025-03-24 23,749.58 23,967.51 23,531.20 23,905.56 3,386.1M
2025-03-21 24,109.07 24,230.72 23,577.78 23,689.72 4,931.0M
2025-03-20 24,753.15 24,753.15 24,186.69 24,219.95 4,102.2M
2025-03-19 24,697.63 24,874.39 24,601.73 24,771.14 3,593.0M
2025-03-18 24,679.35 24,745.13 24,475.26 24,740.57 3,930.7M
2025-03-17 24,226.00 24,352.47 24,077.15 24,145.57 3,284.2M
2025-03-14 23,653.33 24,113.53 23,454.49 23,959.98 4,260.1M
2025-03-13 23,616.33 23,712.61 23,198.73 23,462.65 3,231.3M
2025-03-12 23,859.23 23,962.03 23,363.98 23,600.31 3,632.7M
2025-03-11 23,274.86 23,858.61 23,238.36 23,782.14 3,554.1M
2025-03-10 24,115.98 24,292.80 23,632.42 23,783.49 3,684.2M
2025-03-07 24,182.02 24,669.62 24,065.01 24,231.30 4,830.8M
2025-03-06 23,987.09 24,410.93 23,987.09 24,369.71 4,886.3M
2025-03-05 23,200.42 23,636.65 23,090.63 23,594.21 4,077.7M
2025-03-04 22,678.25 23,051.01 22,547.53 22,941.77 3,994.8M
2025-03-03 23,135.12 23,405.98 22,861.75 23,006.27 4,338.2M
2025-02-28 23,616.18 23,616.18 22,798.34 22,941.32 6,578.3M
2025-02-27 23,783.75 24,076.53 23,441.74 23,718.29 6,257.0M
2025-02-26 23,238.34 23,973.17 23,238.34 23,787.93 5,138.1M
2025-02-25 22,716.48 23,248.52 22,716.48 23,034.02 4,449.8M
2025-02-24 23,472.14 23,688.45 23,221.57 23,341.61 5,264.6M
2025-02-21 23,090.03 23,477.92 22,901.69 23,477.92 6,167.3M
2025-02-20 22,716.71 22,849.66 22,436.13 22,576.98 4,200.4M
2025-02-19 22,777.46 22,975.34 22,649.49 22,944.24 4,080.4M
2025-02-18 22,664.73 23,141.41 22,608.18 22,976.81 5,222.6M
2025-02-17 22,755.06 22,977.25 22,319.32 22,616.23 6,736.2M
2025-02-14 22,027.07 22,620.33 22,027.07 22,620.33 6,057.0M
2025-02-13 21,958.69 22,523.57 21,735.56 21,814.37 6,487.2M
2025-02-12 21,526.41 21,858.83 21,411.09 21,857.92 4,873.0M
2025-02-11 21,656.82 21,682.41 21,279.37 21,294.86 3,583.4M
2025-02-10 21,223.61 21,539.63 21,223.61 21,521.98 3,736.1M
2025-02-07 20,858.52 21,213.70 20,806.10 21,133.54 4,125.6M
2025-02-06 20,598.98 20,891.62 20,532.06 20,891.62 2,957.4M
2025-02-05 20,827.77 20,827.77 20,417.39 20,597.09 2,967.9M
2025-02-04 20,488.29 20,885.49 20,297.64 20,789.96 2,854.0M
2025-02-03 20,048.87 20,222.00 19,764.67 20,217.26 2,224.4M
2025-01-28 20,337.46 20,337.46 20,165.73 20,225.11 945.2M
2025-01-27 20,118.02 20,296.94 20,118.02 20,197.77 2,751.2M
2025-01-24 19,842.85 20,144.00 19,768.13 20,066.19 3,209.8M
2025-01-23 19,881.32 20,044.06 19,644.83 19,700.56 3,059.7M
2025-01-22 19,997.09 20,022.34 19,733.21 19,778.77 2,282.1M
2025-01-21 20,128.34 20,205.25 19,920.31 20,106.55 2,412.1M
2025-01-20 19,804.64 20,093.65 19,786.73 19,925.81 2,764.4M
2025-01-17 19,499.10 19,640.37 19,423.70 19,584.06 2,435.8M
2025-01-16 19,454.92 19,664.39 19,345.19 19,522.89 2,710.7M
2025-01-15 19,149.94 19,319.22 19,149.94 19,286.07 2,451.9M
2025-01-14 18,901.56 19,318.36 18,901.56 19,219.78 2,838.6M
2025-01-13 18,918.15 18,929.12 18,671.49 18,874.14 2,754.8M
2025-01-10 19,328.07 19,370.49 19,036.64 19,064.29 2,606.7M
2025-01-09 19,254.38 19,405.74 19,227.73 19,240.89 2,456.5M
2025-01-08 19,390.76 19,483.59 19,111.54 19,279.84 3,232.4M
2025-01-07 19,501.45 19,668.65 19,252.61 19,447.58 3,581.0M
2025-01-06 19,848.71 19,851.55 19,627.84 19,688.29 2,465.7M
2025-01-03 19,708.74 19,891.86 19,634.07 19,760.27 3,393.8M
2025-01-02 19,932.80 19,932.80 19,542.98 19,623.32 4,033.3M