Jiangxi Copper (0358)

0358
🏛️ 홍콩 →
26.94
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 26.68 27.82 26.68 27.82 4,559.0K
09:35 27.94 28.18 27.74 27.80 2,320.9K
09:40 27.86 28.04 27.80 27.88 1,532.2K
09:45 27.90 28.10 27.52 27.54 1,297.5K
09:50 27.56 27.60 27.28 27.32 840.5K
09:55 27.28 27.40 27.12 27.32 791.0K
10:00 27.26 27.28 27.08 27.12 414.0K
10:05 27.10 27.28 27.10 27.20 485.0K
10:10 27.18 27.20 26.96 27.02 598.0K
10:15 27.04 27.04 26.88 26.96 354.0K
10:20 26.98 27.08 26.98 27.04 284.0K
10:25 27.00 27.26 26.98 27.26 228.1K
10:30 27.28 27.50 27.28 27.32 1,699.0K
10:35 27.32 27.44 27.32 27.38 363.0K
10:40 27.36 27.38 27.30 27.36 171.0K
10:45 27.38 27.50 27.32 27.38 285.0K
10:50 27.40 27.40 27.36 27.36 74.0K
10:55 27.38 27.40 27.32 27.32 130.0K
11:00 27.34 27.34 27.26 27.26 117.2K
11:05 27.28 27.28 27.14 27.14 223.0K
11:10 27.14 27.28 27.14 27.28 315.0K
11:15 27.30 27.30 27.14 27.22 155.0K
11:20 27.20 27.24 27.12 27.12 86.0K
11:25 27.14 27.20 27.10 27.18 146.0K
11:30 27.22 27.24 27.20 27.20 152.0K
11:35 27.18 27.20 27.18 27.20 193.0K
11:40 27.16 27.22 27.16 27.22 46.0K
11:45 27.20 27.22 27.18 27.22 103.0K
11:50 27.20 27.20 27.12 27.12 134.0K
11:55 27.10 27.12 27.08 27.12 145.0K
13:00 27.26 27.42 27.24 27.30 386.0K
13:05 27.36 27.42 27.24 27.24 265.0K
13:10 27.22 27.38 27.22 27.34 55.0K
13:15 27.36 27.44 27.32 27.32 187.0K
13:20 27.36 27.42 27.32 27.38 127.0K
13:25 27.36 27.42 27.32 27.38 154.0K
13:30 27.42 27.46 27.30 27.42 179.0K
13:35 27.40 27.42 27.40 27.42 54.0K
13:40 27.40 27.42 27.36 27.40 146.0K
13:45 27.38 27.40 27.38 27.40 25.0K
13:50 27.38 27.40 27.30 27.30 93.0K
13:55 27.28 27.30 27.26 27.28 57.0K
14:00 27.26 27.26 27.20 27.24 123.0K
14:05 27.26 27.26 27.22 27.22 67.0K
14:10 27.24 27.30 27.22 27.26 362.0K
14:15 27.24 27.30 27.22 27.28 139.0K
14:20 27.30 27.32 27.24 27.24 107.0K
14:25 27.28 27.28 27.20 27.20 99.0K
14:30 27.18 27.24 27.10 27.10 109.0K
14:35 27.10 27.14 27.04 27.14 232.0K
14:40 27.16 27.18 27.08 27.18 81.0K
14:45 27.20 27.30 27.16 27.18 422.0K
14:50 27.20 27.20 27.18 27.18 81.0K
14:55 27.20 27.20 27.10 27.10 166.0K
15:00 27.08 27.12 27.04 27.04 132.0K
15:05 27.02 27.02 26.88 26.94 350.0K
15:10 26.92 27.06 26.88 26.92 526.0K
15:15 26.90 26.98 26.88 26.88 182.0K
15:20 26.90 26.92 26.84 26.84 250.0K
15:25 26.82 26.96 26.82 26.94 277.0K
15:30 26.96 26.98 26.92 26.94 134.0K
15:35 26.92 26.94 26.86 26.94 342.0K
15:40 26.96 26.96 26.90 26.90 127.7K
15:45 26.92 26.98 26.90 26.92 338.0K
15:50 26.96 26.98 26.92 26.98 168.0K
15:55 26.96 26.96 26.90 26.94 791.0K
날짜 시가 고가 저가 종가 거래량
2025-09-26 26.60 28.18 26.52 26.94 25.6M
2025-09-25 26.90 27.70 26.20 26.72 44.4M
2025-09-24 24.74 25.02 24.16 24.80 10.7M
2025-09-23 24.76 25.20 24.34 24.72 10.6M
2025-09-22 25.80 25.88 24.28 24.78 19.0M
2025-09-19 25.00 25.78 24.80 25.38 21.2M
2025-09-18 25.26 25.56 24.50 25.06 24.3M
2025-09-17 26.10 26.14 24.94 25.84 25.2M
2025-09-16 27.30 27.70 25.00 25.86 26.9M
2025-09-15 26.96 26.98 26.22 26.50 16.4M
2025-09-12 25.56 27.40 25.56 26.96 36.2M
2025-09-11 24.50 25.48 24.20 25.18 28.2M
2025-09-10 24.20 24.42 23.58 24.38 16.2M
2025-09-09 24.54 24.84 23.82 24.20 16.7M
2025-09-08 24.80 24.98 23.94 24.20 20.2M
2025-09-05 23.82 24.72 23.68 24.56 23.5M
2025-09-04 24.34 25.28 23.64 23.80 26.5M
2025-09-03 24.00 25.88 23.80 24.44 48.9M
2025-09-02 24.02 24.30 22.94 23.34 26.0M
2025-09-01 22.96 24.14 22.96 23.84 38.9M
2025-08-29 21.30 23.70 21.30 22.82 43.0M
2025-08-28 21.04 21.62 20.74 21.02 19.4M
2025-08-27 21.36 21.50 20.96 21.10 25.0M
2025-08-26 20.80 21.98 20.64 21.28 41.0M
2025-08-25 19.73 21.30 19.73 20.76 37.9M
2025-08-22 19.31 19.32 18.91 19.16 11.6M
2025-08-21 19.49 19.53 19.10 19.30 10.1M
2025-08-20 18.78 19.55 18.71 19.38 19.8M
2025-08-19 19.22 19.65 18.93 19.06 17.8M
2025-08-18 20.26 20.28 19.24 19.31 33.0M
2025-08-15 19.00 20.34 18.65 20.22 39.2M
2025-08-14 18.70 19.56 18.68 19.15 36.4M
2025-08-13 17.70 18.78 17.62 18.65 36.7M
2025-08-12 17.48 17.67 17.34 17.47 9.8M
2025-08-11 16.87 17.65 16.86 17.45 28.1M
2025-08-08 16.80 17.06 16.66 16.87 10.5M
2025-08-07 16.56 16.79 16.33 16.76 11.5M
2025-08-06 16.06 16.71 16.00 16.66 14.8M
2025-08-05 15.95 16.18 15.89 16.13 7.9M
2025-08-04 15.58 15.92 15.57 15.89 7.7M
2025-08-01 15.78 15.96 15.54 15.62 7.8M
2025-07-31 16.32 16.32 15.72 15.78 25.5M
2025-07-30 16.72 17.02 16.40 16.62 12.7M
2025-07-29 16.64 16.86 16.56 16.80 12.3M
2025-07-28 16.98 16.98 16.46 16.76 10.2M
2025-07-25 16.94 17.20 16.76 16.88 15.4M
2025-07-24 16.88 17.12 16.66 17.04 20.0M
2025-07-23 16.72 17.06 16.62 16.74 23.7M
2025-07-22 16.30 16.60 16.00 16.58 24.0M
2025-07-21 15.46 16.12 15.46 16.10 25.3M
2025-07-18 15.26 15.46 15.20 15.32 10.5M
2025-07-17 15.40 15.40 14.98 15.06 14.8M
2025-07-16 15.52 15.54 15.26 15.32 6.3M
2025-07-15 15.60 15.68 15.28 15.52 10.4M
2025-07-14 15.58 15.92 15.58 15.68 10.3M
2025-07-11 15.14 15.70 15.14 15.36 18.4M
2025-07-10 15.18 15.26 15.02 15.08 10.7M
2025-07-09 16.16 16.16 15.02 15.08 24.7M
2025-07-08 15.34 15.72 15.22 15.62 8.9M
2025-07-07 15.80 15.80 15.20 15.34 14.9M
2025-07-04 15.96 15.96 15.44 15.88 17.0M
2025-07-03 15.80 16.08 15.62 15.96 23.1M
2025-07-02 15.56 15.78 15.34 15.58 18.8M
2025-06-30 15.50 15.52 15.04 15.24 16.6M
2025-06-27 14.60 15.40 14.48 15.36 52.7M
2025-06-26 14.06 14.34 14.02 14.26 9.1M
2025-06-25 13.96 14.00 13.84 14.00 6.0M
2025-06-24 13.72 13.92 13.72 13.82 9.1M
2025-06-23 13.64 13.66 13.50 13.60 4.2M
2025-06-20 13.60 13.72 13.52 13.64 11.5M
2025-06-19 14.12 14.12 13.50 13.54 13.8M
2025-06-18 14.14 14.18 13.90 14.12 6.1M
2025-06-17 14.34 14.34 14.08 14.14 7.4M
2025-06-16 14.36 14.56 14.18 14.26 9.4M
2025-06-13 14.36 14.46 14.24 14.34 11.1M
2025-06-12 14.40 14.46 14.16 14.22 14.1M
2025-06-11 14.72 15.08 14.72 15.04 19.0M
2025-06-10 14.72 14.84 14.54 14.70 13.6M
2025-06-09 14.62 14.78 14.36 14.72 16.7M
2025-06-06 14.26 14.64 14.24 14.62 20.3M
2025-06-05 14.36 14.46 14.08 14.14 9.7M
2025-06-04 13.96 14.48 13.96 14.28 16.4M
2025-06-03 13.80 14.02 13.80 13.94 9.6M
2025-06-02 13.88 13.88 13.44 13.72 5.4M
2025-05-30 14.14 14.20 13.88 13.88 19.8M
2025-05-29 14.04 14.20 14.04 14.16 6.1M
2025-05-28 14.10 14.20 14.04 14.12 5.8M
2025-05-27 14.12 14.24 13.96 14.12 7.2M
2025-05-26 14.14 14.28 14.06 14.14 9.3M
2025-05-23 13.92 14.18 13.86 14.06 14.0M
2025-05-22 13.90 14.08 13.82 13.98 14.3M
2025-05-21 13.68 13.98 13.64 13.94 15.1M
2025-05-20 13.54 13.68 13.52 13.58 7.1M
2025-05-19 13.38 13.58 13.34 13.54 7.1M
2025-05-16 13.46 13.58 13.42 13.46 7.2M
2025-05-15 13.64 13.70 13.40 13.44 9.8M
2025-05-14 13.60 13.72 13.56 13.72 10.7M
2025-05-13 13.70 13.72 13.46 13.56 8.6M
2025-05-12 13.40 13.72 13.26 13.70 18.1M
2025-05-09 13.28 13.32 13.16 13.26 7.4M
2025-05-08 13.30 13.44 13.24 13.28 9.4M
2025-05-07 13.50 13.54 13.30 13.42 14.9M
2025-05-06 13.02 13.48 12.98 13.40 23.4M
2025-05-02 13.06 13.06 12.78 12.92 9.8M
2025-04-30 13.06 13.16 12.94 13.06 14.7M
2025-04-29 13.08 13.22 12.94 13.06 11.5M
2025-04-28 12.88 13.06 12.78 13.00 8.1M
2025-04-25 13.00 13.10 12.88 12.88 11.9M
2025-04-24 12.98 13.06 12.76 12.92 9.8M
2025-04-23 13.14 13.14 12.82 12.94 17.8M
2025-04-22 12.82 12.98 12.68 12.90 27.8M
2025-04-17 12.68 12.72 12.40 12.46 13.6M
2025-04-16 12.76 12.78 12.18 12.34 17.0M
2025-04-15 12.80 12.82 12.54 12.74 13.6M
2025-04-14 12.48 12.96 12.40 12.74 24.5M
2025-04-11 11.80 12.28 11.72 12.16 31.8M
2025-04-10 11.74 11.94 11.64 11.70 28.6M
2025-04-09 10.96 11.36 10.72 11.34 30.2M
2025-04-08 11.38 11.52 11.10 11.24 27.1M
2025-04-07 12.00 12.02 11.12 11.16 67.9M
2025-04-03 13.42 13.44 13.06 13.28 24.0M
2025-04-02 13.72 13.74 13.50 13.66 13.3M
2025-04-01 13.72 13.90 13.62 13.80 16.4M
2025-03-31 14.12 14.26 13.62 13.66 25.9M
2025-03-28 13.72 14.38 13.62 14.24 56.6M
2025-03-27 14.06 14.06 13.44 13.48 39.8M
2025-03-26 14.68 14.86 13.90 14.08 48.6M
2025-03-25 14.30 14.68 14.02 14.24 27.0M
2025-03-24 13.62 14.44 13.62 14.28 34.6M
2025-03-21 14.20 14.20 13.50 13.54 26.9M
2025-03-20 14.30 14.62 14.10 14.14 36.6M
2025-03-19 14.16 14.16 13.82 14.00 13.0M
2025-03-18 13.82 14.22 13.76 14.04 26.6M
2025-03-17 13.76 13.80 13.60 13.66 11.9M
2025-03-14 13.70 13.90 13.62 13.64 25.4M
2025-03-13 13.48 13.66 13.26 13.46 14.9M
2025-03-12 13.36 13.46 13.22 13.42 18.4M
2025-03-11 13.20 13.20 13.06 13.20 13.3M
2025-03-10 13.30 13.56 13.22 13.44 14.7M
2025-03-07 13.10 13.46 13.02 13.30 25.8M
2025-03-06 12.80 13.06 12.72 13.06 28.3M
2025-03-05 12.36 12.50 12.24 12.48 11.5M
2025-03-04 12.22 12.34 12.16 12.26 8.8M
2025-03-03 12.30 12.48 12.24 12.28 9.1M
2025-02-28 12.56 12.60 12.22 12.22 19.5M
2025-02-27 12.78 12.80 12.50 12.68 15.0M
2025-02-26 12.54 12.78 12.52 12.78 17.4M
2025-02-25 12.56 12.58 12.40 12.46 16.1M
2025-02-24 12.64 12.80 12.42 12.58 13.8M
2025-02-21 12.72 12.74 12.54 12.64 16.2M
2025-02-20 12.68 12.70 12.54 12.58 9.9M
2025-02-19 12.72 12.74 12.60 12.64 11.0M
2025-02-18 12.84 12.88 12.60 12.70 12.2M
2025-02-17 13.10 13.10 12.74 12.82 19.9M
2025-02-14 13.02 13.22 12.96 13.22 17.5M
2025-02-13 13.08 13.16 12.84 12.84 14.8M
2025-02-12 13.28 13.28 12.82 13.02 22.6M
2025-02-11 13.22 13.54 13.22 13.28 22.4M
2025-02-10 12.94 13.10 12.92 13.10 13.8M
2025-02-07 12.70 12.86 12.54 12.78 12.0M
2025-02-06 12.64 12.78 12.52 12.70 7.5M
2025-02-05 12.50 12.72 12.42 12.52 7.5M
2025-02-04 12.10 12.42 12.10 12.38 6.5M
2025-02-03 12.30 12.38 11.80 12.14 9.2M
2025-01-28 12.74 12.80 12.18 12.28 6.3M
2025-01-27 12.96 13.00 12.76 12.80 6.9M
2025-01-24 12.68 12.98 12.64 12.96 9.2M
2025-01-23 12.72 12.90 12.54 12.64 10.8M
2025-01-22 12.96 12.96 12.68 12.72 7.9M
2025-01-21 12.94 13.06 12.84 12.98 6.3M
2025-01-20 12.80 12.96 12.76 12.94 5.8M
2025-01-17 12.94 12.94 12.74 12.92 9.3M
2025-01-16 12.62 12.96 12.62 12.94 12.4M
2025-01-15 12.78 12.80 12.42 12.54 12.4M
2025-01-14 12.62 12.78 12.54 12.76 11.5M
2025-01-13 12.70 12.76 12.46 12.74 6.0M
2025-01-10 12.76 13.08 12.64 12.70 8.3M
2025-01-09 12.64 12.80 12.50 12.70 10.0M
2025-01-08 12.76 12.76 12.42 12.54 8.1M
2025-01-07 12.68 12.80 12.52 12.80 8.3M
2025-01-06 12.68 12.84 12.60 12.64 6.4M
2025-01-03 12.36 12.90 12.36 12.62 11.5M
2025-01-02 12.48 12.50 12.28 12.38 6.9M