HiMSCI (HIMSCI)

HIMSCI
🏛️ 홍콩 →
15,201.90
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:28 15,124.40 15,124.40 15,124.40 15,124.40 0.0K
09:29 15,124.40 15,124.40 15,124.40 15,124.40 0.0K
09:30 15,104.39 15,104.39 15,060.10 15,060.10 0.0K
09:31 15,064.04 15,087.52 15,064.04 15,087.52 0.0K
09:32 15,092.17 15,095.54 15,091.01 15,091.01 0.0K
09:33 15,090.88 15,103.34 15,087.39 15,103.34 0.0K
09:34 15,103.79 15,103.79 15,097.96 15,097.96 0.0K
09:35 15,089.55 15,089.55 15,080.73 15,081.50 0.0K
09:36 15,078.31 15,087.90 15,078.31 15,087.90 0.0K
09:37 15,088.41 15,088.41 15,078.64 15,078.64 0.0K
09:38 15,078.49 15,082.59 15,078.49 15,082.59 0.0K
09:39 15,082.79 15,089.44 15,082.79 15,085.16 0.0K
09:40 15,094.65 15,120.68 15,094.65 15,120.68 0.0K
09:41 15,118.16 15,142.10 15,118.16 15,142.10 0.0K
09:42 15,135.99 15,135.99 15,133.87 15,134.75 0.0K
09:43 15,132.70 15,142.55 15,132.70 15,135.73 0.0K
09:44 15,136.43 15,142.70 15,136.43 15,142.70 0.0K
09:45 15,136.45 15,148.42 15,135.81 15,148.42 0.0K
09:46 15,154.72 15,154.72 15,148.19 15,154.33 0.0K
09:47 15,155.14 15,155.14 15,147.94 15,147.94 0.0K
09:48 15,143.64 15,149.40 15,143.64 15,145.39 0.0K
09:49 15,144.52 15,147.62 15,140.01 15,140.01 0.0K
09:50 15,139.69 15,146.45 15,139.37 15,146.45 0.0K
09:51 15,139.94 15,145.04 15,139.61 15,139.61 0.0K
09:52 15,138.71 15,140.58 15,138.71 15,140.56 0.0K
09:53 15,141.91 15,141.91 15,139.54 15,139.54 0.0K
09:54 15,138.74 15,140.66 15,137.30 15,137.30 0.0K
09:55 15,146.93 15,146.93 15,137.03 15,137.03 0.0K
09:56 15,134.77 15,138.42 15,133.88 15,133.88 0.0K
09:57 15,133.26 15,135.45 15,125.47 15,130.39 0.0K
09:58 15,123.38 15,123.38 15,114.95 15,115.01 0.0K
09:59 15,114.28 15,119.71 15,114.28 15,119.71 0.0K
10:00 15,117.72 15,120.07 15,113.63 15,120.07 0.0K
10:01 15,113.46 15,113.46 15,107.61 15,108.27 0.0K
10:02 15,105.89 15,110.87 15,105.89 15,110.87 0.0K
10:03 15,109.26 15,110.92 15,109.18 15,110.92 0.0K
10:04 15,113.31 15,113.31 15,100.46 15,100.46 0.0K
10:05 15,098.39 15,105.63 15,097.52 15,097.52 0.0K
10:06 15,097.28 15,102.91 15,097.02 15,097.66 0.0K
10:07 15,102.80 15,102.80 15,098.46 15,102.60 0.0K
10:08 15,104.13 15,104.13 15,096.78 15,100.34 0.0K
10:09 15,103.92 15,105.47 15,098.85 15,100.46 0.0K
10:10 15,101.71 15,101.71 15,100.15 15,100.33 0.0K
10:11 15,101.73 15,125.74 15,100.42 15,125.74 0.0K
10:12 15,118.05 15,118.65 15,118.05 15,118.06 0.0K
10:13 15,111.28 15,117.09 15,111.28 15,117.09 0.0K
10:14 15,115.75 15,116.64 15,108.51 15,108.51 0.0K
10:15 15,116.29 15,116.29 15,107.53 15,107.53 0.0K
10:16 15,109.33 15,115.57 15,109.33 15,112.06 0.0K
10:17 15,111.07 15,115.55 15,109.73 15,110.71 0.0K
10:18 15,110.43 15,115.27 15,107.37 15,107.37 0.0K
10:19 15,107.52 15,113.53 15,106.16 15,113.53 0.0K
10:20 15,108.02 15,120.07 15,108.02 15,114.76 0.0K
10:21 15,115.21 15,118.58 15,112.56 15,112.56 0.0K
10:22 15,113.53 15,113.53 15,112.05 15,112.58 0.0K
10:23 15,113.55 15,121.61 15,113.55 15,121.61 0.0K
10:24 15,121.23 15,128.42 15,117.86 15,123.41 0.0K
10:25 15,130.78 15,130.88 15,128.75 15,130.59 0.0K
10:26 15,131.49 15,141.37 15,131.49 15,141.08 0.0K
10:27 15,133.85 15,142.82 15,133.85 15,137.01 0.0K
10:28 15,141.55 15,150.97 15,141.55 15,147.11 0.0K
10:29 15,147.48 15,153.95 15,147.14 15,152.71 0.0K
10:30 15,151.48 15,163.48 15,151.48 15,159.20 0.0K
10:31 15,162.83 15,162.83 15,156.64 15,157.73 0.0K
10:32 15,163.37 15,164.83 15,163.37 15,164.34 0.0K
10:33 15,164.63 15,164.63 15,161.96 15,164.30 0.0K
10:34 15,161.65 15,163.49 15,158.99 15,163.00 0.0K
10:35 15,169.13 15,169.13 15,161.29 15,161.53 0.0K
10:36 15,160.23 15,166.16 15,158.28 15,160.25 0.0K
10:37 15,154.45 15,154.61 15,151.09 15,154.57 0.0K
10:38 15,157.57 15,167.05 15,157.57 15,166.18 0.0K
10:39 15,160.67 15,167.32 15,160.67 15,162.51 0.0K
10:40 15,163.37 15,164.91 15,163.37 15,164.91 0.0K
10:41 15,169.10 15,169.10 15,162.93 15,162.93 0.0K
10:42 15,162.38 15,163.30 15,160.78 15,163.30 0.0K
10:43 15,160.82 15,160.82 15,159.18 15,159.18 0.0K
10:44 15,159.32 15,159.32 15,154.28 15,154.28 0.0K
10:45 15,153.76 15,158.17 15,153.76 15,157.70 0.0K
10:46 15,158.92 15,159.77 15,158.88 15,159.30 0.0K
10:47 15,170.46 15,170.46 15,163.33 15,165.53 0.0K
10:48 15,166.38 15,174.50 15,166.38 15,174.50 0.0K
10:49 15,174.83 15,176.93 15,174.83 15,175.78 0.0K
10:50 15,171.42 15,176.99 15,171.42 15,175.04 0.0K
10:51 15,172.82 15,173.98 15,172.82 15,173.98 0.0K
10:52 15,174.29 15,175.33 15,164.82 15,166.01 0.0K
10:53 15,165.46 15,166.93 15,164.65 15,164.73 0.0K
10:54 15,166.27 15,172.21 15,164.74 15,172.21 0.0K
10:55 15,165.02 15,165.02 15,164.16 15,164.16 0.0K
10:56 15,163.18 15,163.18 15,159.59 15,162.63 0.0K
10:57 15,158.33 15,166.58 15,158.33 15,166.58 0.0K
10:58 15,166.51 15,166.51 15,159.84 15,159.84 0.0K
10:59 15,160.28 15,161.74 15,160.28 15,161.74 0.0K
11:00 15,162.99 15,167.04 15,160.61 15,160.61 0.0K
11:01 15,162.60 15,162.60 15,161.83 15,161.85 0.0K
11:02 15,162.24 15,164.63 15,162.24 15,163.45 0.0K
11:03 15,169.22 15,171.73 15,169.22 15,169.94 0.0K
11:04 15,171.41 15,172.21 15,171.41 15,172.08 0.0K
11:05 15,171.28 15,177.19 15,171.28 15,176.26 0.0K
11:06 15,169.90 15,170.74 15,168.17 15,168.17 0.0K
11:07 15,167.96 15,168.65 15,165.03 15,165.03 0.0K
11:08 15,163.17 15,170.15 15,161.19 15,161.19 0.0K
11:09 15,158.88 15,161.67 15,158.88 15,161.67 0.0K
11:10 15,159.82 15,164.46 15,158.54 15,158.54 0.0K
11:11 15,158.28 15,164.83 15,158.28 15,160.13 0.0K
11:12 15,160.14 15,160.14 15,159.64 15,159.78 0.0K
11:13 15,157.98 15,157.98 15,153.12 15,153.12 0.0K
11:14 15,152.01 15,154.43 15,152.01 15,154.43 0.0K
11:15 15,153.99 15,158.00 15,151.38 15,151.79 0.0K
11:16 15,157.47 15,159.02 15,152.09 15,152.09 0.0K
11:17 15,153.33 15,158.70 15,153.33 15,158.70 0.0K
11:18 15,157.78 15,163.90 15,157.62 15,163.90 0.0K
11:19 15,157.75 15,162.08 15,157.34 15,162.08 0.0K
11:20 15,154.75 15,154.75 15,146.37 15,146.37 0.0K
11:21 15,144.70 15,144.70 15,142.19 15,142.19 0.0K
11:22 15,142.63 15,146.79 15,142.63 15,143.56 0.0K
11:23 15,143.88 15,144.37 15,143.60 15,143.60 0.0K
11:24 15,148.43 15,150.66 15,148.29 15,150.66 0.0K
11:25 15,150.63 15,150.63 15,144.78 15,150.54 0.0K
11:26 15,146.75 15,146.75 15,144.91 15,146.45 0.0K
11:27 15,146.99 15,151.74 15,146.49 15,146.49 0.0K
11:28 15,146.18 15,148.28 15,145.80 15,145.80 0.0K
11:29 15,147.25 15,152.69 15,146.92 15,146.92 0.0K
11:30 15,148.01 15,148.11 15,145.69 15,148.11 0.0K
11:31 15,148.33 15,148.38 15,145.90 15,145.90 0.0K
11:32 15,146.48 15,151.38 15,145.76 15,151.38 0.0K
11:33 15,145.62 15,148.42 15,145.62 15,148.42 0.0K
11:34 15,146.62 15,148.00 15,146.62 15,147.83 0.0K
11:35 15,148.14 15,151.65 15,148.14 15,149.65 0.0K
11:36 15,154.11 15,170.12 15,154.11 15,164.64 0.0K
11:37 15,167.29 15,179.26 15,167.29 15,177.71 0.0K
11:38 15,183.44 15,183.44 15,177.35 15,177.35 0.0K
11:39 15,177.17 15,177.55 15,176.77 15,176.77 0.0K
11:40 15,180.15 15,180.66 15,179.94 15,180.66 0.0K
11:41 15,180.30 15,180.72 15,180.30 15,180.43 0.0K
11:42 15,180.11 15,186.25 15,180.11 15,181.87 0.0K
11:43 15,187.48 15,187.72 15,184.36 15,184.36 0.0K
11:44 15,185.23 15,185.23 15,183.81 15,184.05 0.0K
11:45 15,185.74 15,186.14 15,185.47 15,185.80 0.0K
11:46 15,183.65 15,186.57 15,183.65 15,186.36 0.0K
11:47 15,187.31 15,187.87 15,185.89 15,185.89 0.0K
11:48 15,185.12 15,185.78 15,183.45 15,183.45 0.0K
11:49 15,183.56 15,184.03 15,181.69 15,181.69 0.0K
11:50 15,179.47 15,180.01 15,179.40 15,180.01 0.0K
11:51 15,180.01 15,180.47 15,175.46 15,175.46 0.0K
11:52 15,174.90 15,174.90 15,171.98 15,171.98 0.0K
11:53 15,171.43 15,178.37 15,171.43 15,173.77 0.0K
11:54 15,171.01 15,171.86 15,171.01 15,171.86 0.0K
11:55 15,172.08 15,172.65 15,172.08 15,172.27 0.0K
11:56 15,170.74 15,170.75 15,169.85 15,169.85 0.0K
11:57 15,170.75 15,170.75 15,170.07 15,170.07 0.0K
11:58 15,170.23 15,170.23 15,169.35 15,170.13 0.0K
11:59 15,170.94 15,183.10 15,170.94 15,177.63 0.0K
12:00 15,178.93 15,178.93 15,178.93 15,178.93 0.0K
12:01 15,178.93 15,178.93 15,178.93 15,178.93 0.0K
12:02 15,178.93 15,178.93 15,178.93 15,178.93 0.0K
12:03 15,178.93 15,178.93 15,178.93 15,178.93 0.0K
12:04 15,178.93 15,178.93 15,178.93 15,178.93 0.0K
12:05 15,178.93 15,178.93 15,178.93 15,178.93 0.0K
12:06 15,178.93 15,178.93 15,178.93 15,178.93 0.0K
12:07 15,178.93 15,178.93 15,178.93 15,178.93 0.0K
12:08 15,178.93 15,178.93 15,178.93 15,178.93 0.0K
12:09 15,178.93 15,178.93 15,178.93 15,178.93 0.0K
12:10 15,178.93 15,178.93 15,178.93 15,178.93 0.0K
12:11 15,178.93 15,178.93 15,178.93 15,178.93 0.0K
12:12 15,178.93 15,178.93 15,178.93 15,178.93 0.0K
12:13 15,178.93 15,178.93 15,178.93 15,178.93 0.0K
12:14 15,178.93 15,178.93 15,178.93 15,178.93 0.0K
12:15 15,178.93 15,178.93 15,178.93 15,178.93 0.0K
12:16 15,178.93 15,178.93 15,178.93 15,178.93 0.0K
12:17 15,178.93 15,178.93 15,178.93 15,178.93 0.0K
12:18 15,178.93 15,178.93 15,178.93 15,178.93 0.0K
12:19 15,178.93 15,178.93 15,178.93 15,178.93 0.0K
12:20 15,178.93 15,178.93 15,178.93 15,178.93 0.0K
12:21 15,178.93 15,178.93 15,178.93 15,178.93 0.0K
12:22 15,178.93 15,178.93 15,178.93 15,178.93 0.0K
12:23 15,178.93 15,178.93 15,178.93 15,178.93 0.0K
12:24 15,178.93 15,178.93 15,178.93 15,178.93 0.0K
12:25 15,178.93 15,178.93 15,178.93 15,178.93 0.0K
12:26 15,178.93 15,178.93 15,178.93 15,178.93 0.0K
12:27 15,178.93 15,178.93 15,178.93 15,178.93 0.0K
12:28 15,178.93 15,178.93 15,178.93 15,178.93 0.0K
12:29 15,178.93 15,178.93 15,178.93 15,178.93 0.0K
12:30 15,178.93 15,178.93 15,178.93 15,178.93 0.0K
12:31 15,178.93 15,178.93 15,178.93 15,178.93 0.0K
12:32 15,178.93 15,178.93 15,178.93 15,178.93 0.0K
12:33 15,178.93 15,178.93 15,178.93 15,178.93 0.0K
12:34 15,178.93 15,178.93 15,178.93 15,178.93 0.0K
12:35 15,178.93 15,178.93 15,178.93 15,178.93 0.0K
12:36 15,178.93 15,178.93 15,178.93 15,178.93 0.0K
12:37 15,178.93 15,178.93 15,178.93 15,178.93 0.0K
12:38 15,178.93 15,178.93 15,178.93 15,178.93 0.0K
12:39 15,178.93 15,178.93 15,178.93 15,178.93 0.0K
12:40 15,178.93 15,178.93 15,178.93 15,178.93 0.0K
12:41 15,178.93 15,178.93 15,178.93 15,178.93 0.0K
12:42 15,178.93 15,178.93 15,178.93 15,178.93 0.0K
12:43 15,178.93 15,178.93 15,178.93 15,178.93 0.0K
12:44 15,178.93 15,178.93 15,178.93 15,178.93 0.0K
12:45 15,178.93 15,178.93 15,178.93 15,178.93 0.0K
12:46 15,178.93 15,178.93 15,178.93 15,178.93 0.0K
12:47 15,178.93 15,178.93 15,178.93 15,178.93 0.0K
12:48 15,178.93 15,178.93 15,178.93 15,178.93 0.0K
12:49 15,178.93 15,178.93 15,178.93 15,178.93 0.0K
12:50 15,178.93 15,178.93 15,178.93 15,178.93 0.0K
12:51 15,178.93 15,178.93 15,178.93 15,178.93 0.0K
12:52 15,178.93 15,178.93 15,178.93 15,178.93 0.0K
12:53 15,178.93 15,178.93 15,178.93 15,178.93 0.0K
12:54 15,178.93 15,178.93 15,178.93 15,178.93 0.0K
12:55 15,178.93 15,178.93 15,178.93 15,178.93 0.0K
12:56 15,178.93 15,178.93 15,178.93 15,178.93 0.0K
12:57 15,178.93 15,178.93 15,178.93 15,178.93 0.0K
12:58 15,178.93 15,178.93 15,178.93 15,178.93 0.0K
12:59 15,178.93 15,178.93 15,178.93 15,178.93 0.0K
13:00 15,179.34 15,179.34 15,172.63 15,179.28 0.0K
13:01 15,178.21 15,178.21 15,174.08 15,177.39 0.0K
13:02 15,179.82 15,198.94 15,179.82 15,198.94 0.0K
13:03 15,206.94 15,208.73 15,202.28 15,208.73 0.0K
13:04 15,210.57 15,213.53 15,203.50 15,213.53 0.0K
13:05 15,200.10 15,202.45 15,199.00 15,199.00 0.0K
13:06 15,199.31 15,199.31 15,195.34 15,195.93 0.0K
13:07 15,197.90 15,200.28 15,196.90 15,198.37 0.0K
13:08 15,196.61 15,196.95 15,195.00 15,195.00 0.0K
13:09 15,197.05 15,198.21 15,197.05 15,198.13 0.0K
13:10 15,198.56 15,198.56 15,187.40 15,187.40 0.0K
13:11 15,189.04 15,193.47 15,188.02 15,188.02 0.0K
13:12 15,187.93 15,193.25 15,187.93 15,193.25 0.0K
13:13 15,195.22 15,198.05 15,195.22 15,196.76 0.0K
13:14 15,197.50 15,203.16 15,197.50 15,203.16 0.0K
13:15 15,205.37 15,207.49 15,205.04 15,207.49 0.0K
13:16 15,210.25 15,213.11 15,210.25 15,212.33 0.0K
13:17 15,218.54 15,218.58 15,210.78 15,211.22 0.0K
13:18 15,212.54 15,213.67 15,212.54 15,212.55 0.0K
13:19 15,219.19 15,219.19 15,213.47 15,216.96 0.0K
13:20 15,212.59 15,212.83 15,211.63 15,211.63 0.0K
13:21 15,214.44 15,219.97 15,214.44 15,219.97 0.0K
13:22 15,219.53 15,219.53 15,216.55 15,217.54 0.0K
13:23 15,217.54 15,220.78 15,217.54 15,220.78 0.0K
13:24 15,221.37 15,221.37 15,219.99 15,219.99 0.0K
13:25 15,217.24 15,217.24 15,206.14 15,206.98 0.0K
13:26 15,208.30 15,220.94 15,208.30 15,217.72 0.0K
13:27 15,213.87 15,215.40 15,213.80 15,215.40 0.0K
13:28 15,215.31 15,215.32 15,215.10 15,215.10 0.0K
13:29 15,214.64 15,215.36 15,214.01 15,215.36 0.0K
13:30 15,214.82 15,216.43 15,214.82 15,216.43 0.0K
13:31 15,215.83 15,217.47 15,215.83 15,217.33 0.0K
13:32 15,215.64 15,215.64 15,209.66 15,209.66 0.0K
13:33 15,212.02 15,213.43 15,211.41 15,211.41 0.0K
13:34 15,211.68 15,211.68 15,209.18 15,211.35 0.0K
13:35 15,210.55 15,215.02 15,207.53 15,215.02 0.0K
13:36 15,210.08 15,213.84 15,208.18 15,213.69 0.0K
13:37 15,214.36 15,220.92 15,214.22 15,220.92 0.0K
13:38 15,217.06 15,223.52 15,217.01 15,223.52 0.0K
13:39 15,217.47 15,223.58 15,215.50 15,215.50 0.0K
13:40 15,215.82 15,218.01 15,215.82 15,218.01 0.0K
13:41 15,220.14 15,220.14 15,217.40 15,218.91 0.0K
13:42 15,219.34 15,222.81 15,219.34 15,222.81 0.0K
13:43 15,233.99 15,239.69 15,231.36 15,231.36 0.0K
13:44 15,232.93 15,235.55 15,231.75 15,235.55 0.0K
13:45 15,230.98 15,231.73 15,226.20 15,229.54 0.0K
13:46 15,230.96 15,231.55 15,228.86 15,231.55 0.0K
13:47 15,235.45 15,235.45 15,230.80 15,231.56 0.0K
13:48 15,232.55 15,236.09 15,232.49 15,236.09 0.0K
13:49 15,235.10 15,235.10 15,230.08 15,231.72 0.0K
13:50 15,230.28 15,232.43 15,230.28 15,232.43 0.0K
13:51 15,232.04 15,232.04 15,225.39 15,225.71 0.0K
13:52 15,223.80 15,223.80 15,220.74 15,220.74 0.0K
13:53 15,219.65 15,219.65 15,214.79 15,217.34 0.0K
13:54 15,217.43 15,219.04 15,217.43 15,219.04 0.0K
13:55 15,220.22 15,221.48 15,218.50 15,220.82 0.0K
13:56 15,219.82 15,225.70 15,219.82 15,225.70 0.0K
13:57 15,220.08 15,220.08 15,212.17 15,212.17 0.0K
13:58 15,207.48 15,207.90 15,207.29 15,207.29 0.0K
13:59 15,206.49 15,206.49 15,203.73 15,203.73 0.0K
14:00 15,205.25 15,205.25 15,202.75 15,203.63 0.0K
14:01 15,203.57 15,204.23 15,202.67 15,202.67 0.0K
14:02 15,202.24 15,203.64 15,201.70 15,201.70 0.0K
14:03 15,203.35 15,207.59 15,203.35 15,206.60 0.0K
14:04 15,206.63 15,206.63 15,205.22 15,206.05 0.0K
14:05 15,211.97 15,211.97 15,204.75 15,205.89 0.0K
14:06 15,204.18 15,207.06 15,204.18 15,205.51 0.0K
14:07 15,205.00 15,205.70 15,203.68 15,205.03 0.0K
14:08 15,205.20 15,208.51 15,205.20 15,208.29 0.0K
14:09 15,210.06 15,215.21 15,210.06 15,213.58 0.0K
14:10 15,215.52 15,221.04 15,212.01 15,212.01 0.0K
14:11 15,210.75 15,212.29 15,210.75 15,212.07 0.0K
14:12 15,211.75 15,213.13 15,211.31 15,213.13 0.0K
14:13 15,213.79 15,214.06 15,212.56 15,212.56 0.0K
14:14 15,211.20 15,214.58 15,211.20 15,214.48 0.0K
14:15 15,213.70 15,213.70 15,212.95 15,213.09 0.0K
14:16 15,214.56 15,221.94 15,214.56 15,221.94 0.0K
14:17 15,222.28 15,228.34 15,221.83 15,221.83 0.0K
14:18 15,223.79 15,230.04 15,223.78 15,224.64 0.0K
14:19 15,225.18 15,225.18 15,223.13 15,224.29 0.0K
14:20 15,223.77 15,241.90 15,223.77 15,241.90 0.0K
14:21 15,241.55 15,241.55 15,235.46 15,236.66 0.0K
14:22 15,236.44 15,236.96 15,235.87 15,236.96 0.0K
14:23 15,234.54 15,236.70 15,234.54 15,236.70 0.0K
14:24 15,237.18 15,237.82 15,237.13 15,237.82 0.0K
14:25 15,237.99 15,239.77 15,237.99 15,239.77 0.0K
14:26 15,237.59 15,238.13 15,236.24 15,238.13 0.0K
14:27 15,241.89 15,241.89 15,237.56 15,237.56 0.0K
14:28 15,233.95 15,243.82 15,233.95 15,237.48 0.0K
14:29 15,237.24 15,237.24 15,236.46 15,236.65 0.0K
14:30 15,236.24 15,247.95 15,236.24 15,247.95 0.0K
14:31 15,244.68 15,246.03 15,244.68 15,246.03 0.0K
14:32 15,244.45 15,244.45 15,241.72 15,241.72 0.0K
14:33 15,239.35 15,241.14 15,237.52 15,237.52 0.0K
14:34 15,230.96 15,233.35 15,228.78 15,231.44 0.0K
14:35 15,232.39 15,240.93 15,231.48 15,240.93 0.0K
14:36 15,241.71 15,241.71 15,231.48 15,234.63 0.0K
14:37 15,241.08 15,244.39 15,236.79 15,239.25 0.0K
14:38 15,237.63 15,237.63 15,236.18 15,236.18 0.0K
14:39 15,238.15 15,241.28 15,238.15 15,241.28 0.0K
14:40 15,247.44 15,248.78 15,247.44 15,248.78 0.0K
14:41 15,247.45 15,247.90 15,247.45 15,247.65 0.0K
14:42 15,245.75 15,253.51 15,240.61 15,253.51 0.0K
14:43 15,253.12 15,253.12 15,248.16 15,249.65 0.0K
14:44 15,247.94 15,249.83 15,247.94 15,249.83 0.0K
14:45 15,249.22 15,250.68 15,247.99 15,248.27 0.0K
14:46 15,248.46 15,249.37 15,248.46 15,249.30 0.0K
14:47 15,249.28 15,249.28 15,247.84 15,247.84 0.0K
14:48 15,247.35 15,247.59 15,243.86 15,243.86 0.0K
14:49 15,242.10 15,242.10 15,239.18 15,241.16 0.0K
14:50 15,240.18 15,240.18 15,238.47 15,238.80 0.0K
14:51 15,237.43 15,237.43 15,225.65 15,225.65 0.0K
14:52 15,226.34 15,226.34 15,225.21 15,225.59 0.0K
14:53 15,225.59 15,225.86 15,222.55 15,222.55 0.0K
14:54 15,222.08 15,222.53 15,221.43 15,221.43 0.0K
14:55 15,221.50 15,221.50 15,218.19 15,218.27 0.0K
14:56 15,220.08 15,220.08 15,210.79 15,212.66 0.0K
14:57 15,212.36 15,212.36 15,210.64 15,210.64 0.0K
14:58 15,210.86 15,210.86 15,208.48 15,208.48 0.0K
14:59 15,209.01 15,231.96 15,209.01 15,231.96 0.0K
15:00 15,231.37 15,231.37 15,216.75 15,221.22 0.0K
15:01 15,222.91 15,227.48 15,217.87 15,217.87 0.0K
15:02 15,227.33 15,231.04 15,227.33 15,228.90 0.0K
15:03 15,228.46 15,228.46 15,211.97 15,211.97 0.0K
15:04 15,213.73 15,213.73 15,213.20 15,213.20 0.0K
15:05 15,210.20 15,211.96 15,210.20 15,211.96 0.0K
15:06 15,215.34 15,217.14 15,208.01 15,208.01 0.0K
15:07 15,205.62 15,214.67 15,205.62 15,208.76 0.0K
15:08 15,206.11 15,217.65 15,206.11 15,217.65 0.0K
15:09 15,217.75 15,224.86 15,217.75 15,224.86 0.0K
15:10 15,226.09 15,229.09 15,217.08 15,229.09 0.0K
15:11 15,228.31 15,228.33 15,226.75 15,226.75 0.0K
15:12 15,225.51 15,227.24 15,219.75 15,219.75 0.0K
15:13 15,225.71 15,225.71 15,219.91 15,221.76 0.0K
15:14 15,221.93 15,227.61 15,220.33 15,220.33 0.0K
15:15 15,225.77 15,225.77 15,196.84 15,196.84 0.0K
15:16 15,200.03 15,200.03 15,188.39 15,188.39 0.0K
15:17 15,197.63 15,197.63 15,190.73 15,191.85 0.0K
15:18 15,186.63 15,191.55 15,185.69 15,188.52 0.0K
15:19 15,189.36 15,194.30 15,189.20 15,190.82 0.0K
15:20 15,189.31 15,191.47 15,189.31 15,191.38 0.0K
15:21 15,190.36 15,190.36 15,184.14 15,185.08 0.0K
15:22 15,187.39 15,187.49 15,182.86 15,182.86 0.0K
15:23 15,180.69 15,185.36 15,178.78 15,185.36 0.0K
15:24 15,188.20 15,188.20 15,181.64 15,181.64 0.0K
15:25 15,182.73 15,184.75 15,181.39 15,184.75 0.0K
15:26 15,184.72 15,190.94 15,184.72 15,187.06 0.0K
15:27 15,185.88 15,193.60 15,185.88 15,193.60 0.0K
15:28 15,195.40 15,197.74 15,195.40 15,197.74 0.0K
15:29 15,198.19 15,201.12 15,197.80 15,201.12 0.0K
15:30 15,199.62 15,204.16 15,199.62 15,203.85 0.0K
15:31 15,203.92 15,210.37 15,203.35 15,208.81 0.0K
15:32 15,204.09 15,209.10 15,204.09 15,208.35 0.0K
15:33 15,210.61 15,216.13 15,210.61 15,216.13 0.0K
15:34 15,222.33 15,222.40 15,216.13 15,217.02 0.0K
15:35 15,208.83 15,209.64 15,208.32 15,208.87 0.0K
15:36 15,207.52 15,213.40 15,207.52 15,207.89 0.0K
15:37 15,206.85 15,210.99 15,205.25 15,210.99 0.0K
15:38 15,212.17 15,214.20 15,205.60 15,206.52 0.0K
15:39 15,209.45 15,215.87 15,209.45 15,215.06 0.0K
15:40 15,215.65 15,215.65 15,205.77 15,212.44 0.0K
15:41 15,213.44 15,213.44 15,211.61 15,211.61 0.0K
15:42 15,210.78 15,210.78 15,205.99 15,205.99 0.0K
15:43 15,206.90 15,206.90 15,204.43 15,204.43 0.0K
15:44 15,204.14 15,211.19 15,203.60 15,211.19 0.0K
15:45 15,209.22 15,213.28 15,208.37 15,213.28 0.0K
15:46 15,208.19 15,212.84 15,207.81 15,207.81 0.0K
15:47 15,211.98 15,211.98 15,203.58 15,203.58 0.0K
15:48 15,200.77 15,202.87 15,200.66 15,202.29 0.0K
15:49 15,202.35 15,205.13 15,201.57 15,204.01 0.0K
15:50 15,202.63 15,205.00 15,202.46 15,202.46 0.0K
15:51 15,202.36 15,203.93 15,202.36 15,202.99 0.0K
15:52 15,202.65 15,209.47 15,202.65 15,207.90 0.0K
15:53 15,206.87 15,208.20 15,206.87 15,208.20 0.0K
15:54 15,207.73 15,207.73 15,205.99 15,205.99 0.0K
15:55 15,204.43 15,208.18 15,204.43 15,208.18 0.0K
15:56 15,206.94 15,206.94 15,195.16 15,195.16 0.0K
15:57 15,195.03 15,200.04 15,191.09 15,192.50 0.0K
15:58 15,194.30 15,195.95 15,191.97 15,191.97 0.0K
15:59 15,191.92 15,202.22 15,191.92 15,199.66 0.0K
날짜 시가 고가 저가 종가 거래량
2025-09-26 15,221.09 15,253.51 15,060.10 15,201.90 0.0M
2025-09-25 15,328.69 15,339.91 15,175.39 15,218.97 0.0M
2025-09-24 15,277.46 15,357.85 15,237.96 15,283.80 0.0M
2025-09-23 15,354.69 15,438.37 15,302.67 15,353.46 0.0M
2025-09-22 15,391.44 15,391.44 15,287.30 15,349.31 0.0M
2025-09-19 15,459.64 15,470.30 15,346.82 15,401.88 0.0M
2025-09-18 15,581.35 15,615.17 15,399.96 15,457.61 0.0M
2025-09-17 15,555.79 15,580.62 15,494.78 15,561.78 0.0M
2025-09-16 15,568.93 15,654.17 15,517.55 15,556.09 0.0M
2025-09-15 15,589.90 15,602.01 15,485.69 15,563.76 0.0M
2025-09-12 15,473.17 15,678.31 15,473.17 15,590.63 0.0M
2025-09-11 15,441.53 15,508.85 15,376.59 15,469.86 0.0M
2025-09-10 15,202.12 15,443.67 15,196.94 15,441.41 0.0M
2025-09-09 15,059.39 15,253.66 15,058.28 15,199.96 0.0M
2025-09-08 15,003.99 15,064.13 14,955.24 15,056.73 0.0M
2025-09-05 14,801.78 14,996.40 14,801.39 14,996.40 0.0M
2025-09-04 14,843.35 14,955.50 14,777.53 14,799.75 0.0M
2025-09-03 14,946.21 15,060.65 14,784.01 14,830.86 0.0M
2025-09-02 15,073.57 15,074.86 14,929.06 14,942.39 0.0M
2025-09-01 14,965.28 15,106.06 14,965.28 15,072.30 0.0M
2025-08-29 15,013.07 15,060.85 14,961.90 14,968.23 0.0M
2025-08-28 14,973.16 15,015.99 14,890.61 15,005.09 0.0M
2025-08-27 15,144.76 15,144.76 14,931.03 14,957.24 0.0M
2025-08-26 15,267.40 15,267.40 15,069.23 15,072.88 0.0M
2025-08-25 15,084.55 15,312.75 15,084.55 15,268.37 0.0M
2025-08-22 15,076.66 15,121.06 14,987.85 15,084.44 0.0M
2025-08-21 14,994.82 15,090.41 14,986.28 15,063.68 0.0M
2025-08-20 14,913.24 14,993.90 14,807.90 14,986.57 0.0M
2025-08-19 14,895.32 14,956.08 14,878.06 14,912.55 0.0M
2025-08-18 15,050.39 15,057.69 14,892.81 14,892.81 0.0M
2025-08-15 15,216.16 15,253.51 15,015.46 15,051.22 0.0M
2025-08-14 15,301.58 15,321.95 15,163.56 15,217.64 0.0M
2025-08-13 15,049.86 15,328.94 15,049.86 15,297.48 0.0M
2025-08-12 15,017.45 15,049.46 14,973.76 15,042.52 0.0M
2025-08-11 14,918.82 15,030.57 14,918.82 15,013.53 0.0M
2025-08-08 15,007.28 15,008.19 14,836.06 14,879.25 0.0M
2025-08-07 14,785.12 15,020.07 14,785.12 14,993.52 0.0M
2025-08-06 14,715.94 14,785.58 14,709.91 14,757.17 0.0M
2025-08-05 14,618.76 14,752.79 14,579.77 14,714.56 0.0M
2025-08-04 14,478.70 14,614.50 14,449.00 14,614.50 0.0M
2025-08-01 14,643.12 14,666.96 14,473.21 14,480.50 0.0M
2025-07-31 14,845.34 14,845.34 14,596.21 14,686.40 0.0M
2025-07-30 15,165.88 15,180.33 14,795.48 14,839.37 0.0M
2025-07-29 15,144.61 15,165.15 15,033.71 15,165.15 0.0M
2025-07-28 14,956.98 15,164.06 14,944.12 15,143.88 0.0M
2025-07-25 15,064.64 15,064.64 14,903.51 14,918.27 0.0M
2025-07-24 14,889.42 15,078.40 14,875.99 15,064.38 0.0M
2025-07-23 14,766.90 14,870.35 14,766.60 14,870.35 0.0M
2025-07-22 14,631.68 14,781.44 14,628.87 14,741.23 0.0M
2025-07-21 14,569.07 14,649.07 14,563.41 14,633.46 0.0M
2025-07-18 14,472.41 14,607.50 14,472.41 14,568.14 0.0M
2025-07-17 14,443.89 14,521.08 14,443.25 14,469.64 0.0M
2025-07-16 14,493.21 14,598.74 14,438.66 14,438.66 0.0M
2025-07-15 14,378.82 14,562.21 14,378.82 14,517.65 0.0M
2025-07-14 14,462.20 14,472.91 14,349.77 14,380.54 0.0M
2025-07-11 14,340.85 14,624.31 14,340.85 14,460.11 0.0M
2025-07-10 14,299.84 14,372.58 14,298.95 14,355.14 0.0M
2025-07-09 14,361.78 14,363.41 14,210.19 14,325.59 0.0M
2025-07-08 14,244.86 14,364.89 14,244.08 14,361.47 0.0M
2025-07-07 14,268.07 14,292.31 14,222.23 14,250.90 0.0M
2025-07-04 14,410.55 14,429.70 14,196.28 14,272.24 0.0M
2025-07-03 14,383.72 14,471.81 14,317.92 14,428.90 0.0M
2025-07-02 14,232.74 14,413.53 14,221.44 14,390.79 0.0M
2025-06-30 14,339.28 14,370.69 14,238.71 14,246.87 0.0M
2025-06-27 14,371.82 14,426.94 14,291.92 14,346.75 0.0M
2025-06-26 14,442.14 14,442.14 14,316.51 14,368.35 0.0M
2025-06-25 13,998.86 14,471.05 13,998.86 14,441.88 0.0M
2025-06-24 13,892.83 14,261.85 13,890.18 14,239.20 0.0M
2025-06-23 13,686.11 13,896.17 13,659.18 13,893.26 0.0M
2025-06-20 13,679.45 13,820.32 13,674.71 13,799.34 0.0M
2025-06-19 13,873.52 13,874.72 13,660.14 13,675.16 0.0M
2025-06-18 13,960.20 13,960.20 13,832.85 13,877.60 0.0M
2025-06-17 14,021.65 14,058.50 13,941.49 13,984.14 0.0M
2025-06-16 13,986.20 14,066.94 13,899.17 14,040.65 0.0M
2025-06-13 13,978.98 14,084.99 13,912.21 13,984.48 0.0M
2025-06-12 14,114.47 14,116.63 13,971.32 13,979.69 0.0M
2025-06-11 14,079.03 14,206.59 14,056.16 14,107.48 0.0M
2025-06-10 14,039.27 14,130.38 14,038.42 14,079.34 0.0M
2025-06-09 13,913.55 14,047.94 13,913.55 14,047.68 0.0M
2025-06-06 13,857.48 13,948.65 13,857.48 13,882.56 0.0M
2025-06-05 13,826.54 13,934.00 13,805.24 13,877.26 0.0M
2025-06-04 13,798.59 13,839.10 13,754.80 13,821.47 0.0M
2025-06-03 13,739.68 13,885.68 13,739.68 13,788.28 0.0M
2025-06-02 13,657.78 13,685.08 13,437.56 13,685.08 0.0M
2025-05-30 13,628.28 13,683.22 13,602.04 13,683.22 0.0M
2025-05-29 13,521.54 13,675.63 13,521.54 13,661.74 0.0M
2025-05-28 13,630.48 13,671.13 13,481.93 13,538.59 0.0M
2025-05-27 13,610.13 13,683.72 13,587.38 13,641.22 0.0M
2025-05-26 13,606.49 13,705.64 13,582.00 13,609.14 0.0M
2025-05-23 13,625.59 13,677.51 13,590.07 13,643.44 0.0M
2025-05-22 13,701.32 13,702.05 13,594.39 13,626.29 0.0M
2025-05-21 13,709.31 13,780.72 13,640.55 13,696.39 0.0M
2025-05-20 13,554.13 13,700.12 13,547.39 13,700.12 0.0M
2025-05-19 13,517.34 13,546.46 13,439.47 13,541.85 0.0M
2025-05-16 13,510.70 13,537.68 13,440.51 13,534.39 0.0M
2025-05-15 13,533.39 13,569.09 13,423.41 13,496.71 0.0M
2025-05-14 13,327.14 13,535.87 13,327.14 13,535.87 0.0M
2025-05-13 13,440.80 13,440.80 13,291.64 13,326.94 0.0M
2025-05-12 13,133.21 13,526.49 13,133.21 13,437.11 0.0M
2025-05-09 12,964.18 13,120.05 12,964.18 13,119.67 0.0M
2025-05-08 13,078.26 13,081.23 12,946.71 12,965.79 0.0M
2025-05-07 12,912.67 13,139.56 12,912.67 13,075.76 0.0M
2025-05-06 12,712.22 12,989.45 12,712.22 12,900.64 0.0M
2025-05-02 12,617.05 12,732.28 12,540.60 12,709.61 0.0M
2025-04-30 12,546.36 12,724.59 12,546.36 12,668.21 0.0M
2025-04-29 12,389.29 12,557.32 12,376.75 12,541.98 0.0M
2025-04-28 12,388.59 12,468.05 12,341.82 12,399.60 0.0M
2025-04-25 12,378.38 12,541.18 12,361.55 12,386.73 0.0M
2025-04-24 12,441.63 12,484.81 12,293.34 12,378.38 0.0M
2025-04-23 12,140.53 12,487.77 12,140.53 12,444.40 0.0M
2025-04-22 11,945.04 12,099.03 11,879.36 12,095.34 0.0M
2025-04-17 11,775.98 11,961.51 11,775.98 11,947.65 0.0M
2025-04-16 11,791.89 11,839.44 11,662.99 11,773.53 0.0M
2025-04-15 11,706.18 11,770.06 11,679.03 11,729.35 0.0M
2025-04-14 11,299.41 11,706.92 11,299.41 11,706.92 0.0M
2025-04-11 11,308.36 11,366.53 11,066.65 11,299.41 0.0M
2025-04-10 10,947.06 11,463.87 10,941.74 11,309.81 0.0M
2025-04-09 11,153.84 11,153.84 10,720.98 10,940.60 0.0M
2025-04-08 11,223.85 11,464.84 11,067.11 11,146.66 0.0M
2025-04-07 12,585.73 12,585.73 11,143.31 11,230.77 0.0M
2025-04-03 12,837.71 12,837.71 12,627.22 12,664.36 0.0M
2025-04-02 12,895.11 12,972.35 12,803.27 12,899.84 0.0M
2025-04-01 12,766.18 12,946.23 12,765.94 12,903.64 0.0M
2025-03-31 12,943.82 12,949.89 12,741.93 12,766.89 0.0M
2025-03-28 12,991.53 13,059.88 12,886.50 12,942.78 0.0M
2025-03-27 12,931.68 13,106.70 12,931.68 12,984.00 0.0M
2025-03-26 12,823.65 12,966.07 12,823.65 12,925.31 0.0M
2025-03-25 12,972.94 12,973.13 12,814.84 12,818.90 0.0M
2025-03-24 12,939.18 12,971.90 12,874.13 12,971.90 0.0M
2025-03-21 13,163.80 13,163.80 12,886.42 12,948.16 0.0M
2025-03-20 13,289.59 13,317.49 13,137.46 13,156.56 0.0M
2025-03-19 13,179.82 13,300.82 13,179.35 13,287.89 0.0M
2025-03-18 13,048.04 13,248.25 13,048.04 13,176.83 0.0M
2025-03-17 13,014.57 13,167.61 13,014.57 13,045.01 0.0M
2025-03-14 12,882.80 12,908.80 12,760.94 12,832.87 0.0M
2025-03-13 12,944.88 13,048.34 12,831.30 12,908.29 0.0M
2025-03-12 12,953.43 13,003.07 12,831.20 12,944.45 0.0M
2025-03-11 13,112.69 13,112.69 12,795.68 12,994.61 0.0M
2025-03-10 13,134.15 13,264.27 13,064.47 13,115.27 0.0M
2025-03-07 13,298.92 13,301.55 13,159.55 13,171.00 0.0M
2025-03-06 13,258.75 13,378.73 13,221.92 13,364.84 0.0M
2025-03-05 13,041.78 13,264.84 13,035.02 13,257.01 0.0M
2025-03-04 13,005.73 13,100.41 12,934.60 13,043.63 0.0M
2025-03-03 12,978.86 13,089.64 12,942.65 12,972.50 0.0M
2025-02-28 13,022.03 13,022.03 12,803.61 12,876.53 0.0M
2025-02-27 12,845.92 13,062.72 12,843.37 13,036.23 0.0M
2025-02-26 12,637.20 12,944.12 12,637.20 12,911.66 0.0M
2025-02-25 12,581.44 12,673.06 12,492.09 12,637.14 0.0M
2025-02-24 12,577.90 12,680.26 12,566.58 12,620.83 0.0M
2025-02-21 12,431.75 12,628.35 12,431.75 12,615.54 0.0M
2025-02-20 12,530.90 12,530.90 12,408.94 12,431.62 0.0M
2025-02-19 12,477.51 12,576.17 12,444.66 12,550.85 0.0M
2025-02-18 12,383.44 12,508.52 12,383.44 12,482.88 0.0M
2025-02-17 12,357.52 12,417.83 12,284.21 12,400.77 0.0M
2025-02-14 12,236.43 12,386.81 12,236.43 12,358.40 0.0M
2025-02-13 12,252.04 12,394.72 12,214.59 12,246.94 0.0M
2025-02-12 11,950.15 12,188.88 11,950.15 12,168.77 0.0M
2025-02-11 11,960.50 12,020.36 11,928.15 11,939.38 0.0M
2025-02-10 11,924.01 12,015.08 11,918.95 11,963.27 0.0M
2025-02-07 11,877.49 11,966.56 11,848.96 11,924.47 0.0M
2025-02-06 11,752.11 11,848.79 11,744.52 11,848.79 0.0M
2025-02-05 11,860.29 11,860.92 11,716.40 11,750.46 0.0M
2025-02-04 11,770.84 11,935.29 11,696.54 11,859.23 0.0M
2025-02-03 11,841.86 11,847.87 11,637.98 11,779.45 0.0M
2025-01-28 11,823.75 11,905.12 11,823.75 11,849.60 0.0M
2025-01-27 11,844.71 11,863.40 11,786.69 11,817.68 0.0M
2025-01-24 11,698.38 11,876.01 11,698.38 11,844.86 0.0M
2025-01-23 11,793.95 11,850.91 11,670.86 11,695.08 0.0M
2025-01-22 11,846.84 11,875.35 11,773.02 11,795.34 0.0M
2025-01-21 11,820.21 11,888.27 11,810.64 11,851.71 0.0M
2025-01-20 11,698.17 11,855.12 11,698.17 11,787.16 0.0M
2025-01-17 11,631.22 11,710.15 11,618.33 11,678.08 0.0M
2025-01-16 11,470.96 11,666.55 11,470.96 11,611.13 0.0M
2025-01-15 11,436.44 11,474.30 11,398.42 11,468.52 0.0M
2025-01-14 11,352.32 11,455.93 11,339.97 11,438.89 0.0M
2025-01-13 11,500.87 11,501.19 11,233.05 11,343.29 0.0M
2025-01-10 11,486.72 11,561.08 11,463.36 11,499.97 0.0M
2025-01-09 11,537.69 11,547.17 11,485.67 11,485.67 0.0M
2025-01-08 11,590.14 11,611.56 11,432.40 11,538.42 0.0M
2025-01-07 11,647.58 11,693.31 11,531.60 11,590.05 0.0M
2025-01-06 11,640.02 11,706.20 11,602.83 11,648.48 0.0M
2025-01-03 11,655.77 11,721.26 11,601.82 11,638.75 0.0M
2025-01-02 11,791.54 11,796.44 11,574.04 11,653.05 0.0M