MSCI China (MICNX0000PHK)

MICNX0000PHK
🏛️ 홍콩 →
9,100.58
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:28 8,977.30 8,977.31 8,977.29 8,977.29 0.0K
09:29 8,977.34 8,977.34 8,977.26 8,977.30 0.0K
09:30 8,977.22 8,986.32 8,977.22 8,981.54 0.0K
09:31 8,978.53 8,984.66 8,975.88 8,983.34 0.0K
09:32 8,984.68 8,988.75 8,983.94 8,988.75 0.0K
09:33 8,989.34 8,989.34 8,981.37 8,981.37 0.0K
09:34 8,981.40 8,986.55 8,981.40 8,985.08 0.0K
09:35 8,983.68 8,991.09 8,983.68 8,989.87 0.0K
09:36 8,989.98 8,995.31 8,989.98 8,995.31 0.0K
09:37 8,997.29 9,000.43 8,997.29 9,000.43 0.0K
09:38 8,997.37 9,007.54 8,997.37 9,002.19 0.0K
09:39 9,004.72 9,011.41 9,003.74 9,011.41 0.0K
09:40 9,018.70 9,018.70 9,015.43 9,017.58 0.0K
09:41 9,014.94 9,019.52 9,012.24 9,018.11 0.0K
09:42 9,015.65 9,015.65 9,010.51 9,010.51 0.0K
09:43 9,011.43 9,017.18 9,011.43 9,017.18 0.0K
09:44 9,018.21 9,019.78 9,017.87 9,019.77 0.0K
09:45 9,018.71 9,021.52 9,014.13 9,021.52 0.0K
09:46 9,017.30 9,018.64 9,016.67 9,016.67 0.0K
09:47 9,013.87 9,019.42 9,013.87 9,016.72 0.0K
09:48 9,017.58 9,017.58 9,013.19 9,013.19 0.0K
09:49 9,012.93 9,017.24 9,011.93 9,013.55 0.0K
09:50 9,014.58 9,014.58 9,008.44 9,008.44 0.0K
09:51 9,005.33 9,005.33 9,002.25 9,002.25 0.0K
09:52 9,008.99 9,008.99 9,003.24 9,003.24 0.0K
09:53 9,000.37 9,000.37 8,995.34 8,995.34 0.0K
09:54 8,994.08 8,994.09 8,989.89 8,989.89 0.0K
09:55 8,990.02 8,990.02 8,984.12 8,984.12 0.0K
09:56 8,984.42 8,986.64 8,982.73 8,986.64 0.0K
09:57 8,987.96 8,987.96 8,980.09 8,980.09 0.0K
09:58 8,974.15 8,974.84 8,973.29 8,974.84 0.0K
09:59 8,982.75 8,985.05 8,982.75 8,983.96 0.0K
10:00 8,980.48 8,980.48 8,974.60 8,974.60 0.0K
10:01 8,976.17 8,979.69 8,976.12 8,979.69 0.0K
10:02 8,981.20 8,988.68 8,981.20 8,988.24 0.0K
10:03 8,989.38 8,989.38 8,977.49 8,977.49 0.0K
10:04 8,977.49 8,977.49 8,975.19 8,975.19 0.0K
10:05 8,972.54 8,972.54 8,969.36 8,969.36 0.0K
10:06 8,967.84 8,971.28 8,967.13 8,971.28 0.0K
10:07 8,974.10 8,983.83 8,974.10 8,983.83 0.0K
10:08 8,982.90 8,988.61 8,982.90 8,988.61 0.0K
10:09 8,989.45 8,993.56 8,989.45 8,993.44 0.0K
10:10 8,992.41 8,992.41 8,987.89 8,987.89 0.0K
10:11 8,987.23 8,991.63 8,987.23 8,991.57 0.0K
10:12 8,989.39 8,989.39 8,983.22 8,983.22 0.0K
10:13 8,984.99 8,984.99 8,980.58 8,980.58 0.0K
10:14 8,980.76 8,980.76 8,974.61 8,974.61 0.0K
10:15 8,974.45 8,975.87 8,974.01 8,975.87 0.0K
10:16 8,974.59 8,974.88 8,972.49 8,972.49 0.0K
10:17 8,972.01 8,972.01 8,968.10 8,968.10 0.0K
10:18 8,965.67 8,965.67 8,959.95 8,959.95 0.0K
10:19 8,962.23 8,962.41 8,961.73 8,961.90 0.0K
10:20 8,964.77 8,969.08 8,964.77 8,966.63 0.0K
10:21 8,965.58 8,965.58 8,961.64 8,961.83 0.0K
10:22 8,964.03 8,967.18 8,964.03 8,967.18 0.0K
10:23 8,967.28 8,967.28 8,962.16 8,963.69 0.0K
10:24 8,962.39 8,968.40 8,962.39 8,968.40 0.0K
10:25 8,972.94 8,973.89 8,972.68 8,973.89 0.0K
10:26 8,972.82 8,975.66 8,972.82 8,975.66 0.0K
10:27 8,975.93 8,983.14 8,975.93 8,983.14 0.0K
10:28 8,987.95 8,987.95 8,986.31 8,987.42 0.0K
10:29 8,987.52 8,987.52 8,984.14 8,987.41 0.0K
10:30 8,988.14 8,989.85 8,986.62 8,988.50 0.0K
10:31 8,986.66 8,990.31 8,986.66 8,990.31 0.0K
10:32 8,993.22 8,999.43 8,993.22 8,999.43 0.0K
10:33 9,001.38 9,001.38 8,993.75 8,993.75 0.0K
10:34 8,994.57 8,995.67 8,994.57 8,995.67 0.0K
10:35 8,997.92 8,997.92 8,994.11 8,995.09 0.0K
10:36 8,994.60 8,995.19 8,994.35 8,995.09 0.0K
10:37 8,989.95 8,991.54 8,987.32 8,991.54 0.0K
10:38 8,992.51 8,993.63 8,992.23 8,993.63 0.0K
10:39 8,992.76 8,995.61 8,992.76 8,995.61 0.0K
10:40 8,995.56 8,997.70 8,994.54 8,994.54 0.0K
10:41 8,996.95 8,997.57 8,996.92 8,997.57 0.0K
10:42 8,996.79 8,996.79 8,994.85 8,994.85 0.0K
10:43 8,992.09 8,992.09 8,988.30 8,988.30 0.0K
10:44 8,986.69 8,986.73 8,983.43 8,983.43 0.0K
10:45 8,984.54 8,989.54 8,984.54 8,989.34 0.0K
10:46 8,992.31 8,992.31 8,987.68 8,987.68 0.0K
10:47 8,987.34 8,994.56 8,986.49 8,994.56 0.0K
10:48 8,996.10 8,999.77 8,996.10 8,999.74 0.0K
10:49 8,999.75 9,001.01 8,999.49 8,999.49 0.0K
10:50 8,999.03 8,999.55 8,996.89 8,996.89 0.0K
10:51 8,996.32 9,001.23 8,996.32 9,001.23 0.0K
10:52 9,002.13 9,002.13 8,999.95 9,001.55 0.0K
10:53 9,000.06 9,000.06 8,996.72 8,996.72 0.0K
10:54 8,997.53 8,997.89 8,996.16 8,996.16 0.0K
10:55 8,998.68 8,999.13 8,997.11 8,997.51 0.0K
10:56 8,998.80 8,999.41 8,996.18 8,997.83 0.0K
10:57 8,999.24 8,999.44 8,997.79 8,998.70 0.0K
10:58 8,997.63 8,999.65 8,996.96 8,999.65 0.0K
10:59 8,999.43 8,999.43 8,997.63 8,997.63 0.0K
11:00 8,997.50 9,001.19 8,997.50 9,001.19 0.0K
11:01 9,000.68 9,002.67 9,000.68 9,002.67 0.0K
11:02 9,007.41 9,011.34 9,007.41 9,011.34 0.0K
11:03 9,012.27 9,012.27 9,008.12 9,008.77 0.0K
11:04 9,011.19 9,015.39 9,011.19 9,015.39 0.0K
11:05 9,012.84 9,018.15 9,012.84 9,018.15 0.0K
11:06 9,017.79 9,017.79 9,012.37 9,012.37 0.0K
11:07 9,012.49 9,012.49 9,009.30 9,009.30 0.0K
11:08 9,007.90 9,007.90 9,004.58 9,004.58 0.0K
11:09 9,007.24 9,010.32 9,006.11 9,006.11 0.0K
11:10 9,004.73 9,004.73 8,998.27 8,998.27 0.0K
11:11 8,998.18 8,998.18 8,994.86 8,994.86 0.0K
11:12 8,995.80 8,995.80 8,994.09 8,995.40 0.0K
11:13 8,992.38 8,993.32 8,991.75 8,992.03 0.0K
11:14 8,991.96 8,996.77 8,991.96 8,996.09 0.0K
11:15 8,996.65 8,997.29 8,995.83 8,995.91 0.0K
11:16 8,995.93 8,997.48 8,995.93 8,996.16 0.0K
11:17 8,993.69 8,994.22 8,993.25 8,994.22 0.0K
11:18 8,994.98 8,994.98 8,988.98 8,988.98 0.0K
11:19 8,986.11 8,987.81 8,986.11 8,987.41 0.0K
11:20 8,987.96 8,988.17 8,987.58 8,988.17 0.0K
11:21 8,984.40 8,985.13 8,983.02 8,984.92 0.0K
11:22 8,984.80 8,985.27 8,984.50 8,985.27 0.0K
11:23 8,984.87 8,985.13 8,983.44 8,983.44 0.0K
11:24 8,983.43 8,983.43 8,982.37 8,982.60 0.0K
11:25 8,981.78 8,981.78 8,979.63 8,979.92 0.0K
11:26 8,980.05 8,983.05 8,979.52 8,983.05 0.0K
11:27 8,983.26 8,988.13 8,983.26 8,988.01 0.0K
11:28 8,986.54 8,988.51 8,986.25 8,988.51 0.0K
11:29 8,987.80 8,988.80 8,986.65 8,986.65 0.0K
11:30 8,986.80 8,986.80 8,982.51 8,983.33 0.0K
11:31 8,982.41 8,984.06 8,980.88 8,982.40 0.0K
11:32 8,983.45 8,983.79 8,981.94 8,981.94 0.0K
11:33 8,984.22 8,985.53 8,983.99 8,985.25 0.0K
11:34 8,985.22 8,985.97 8,985.22 8,985.82 0.0K
11:35 8,984.75 8,986.15 8,981.88 8,981.88 0.0K
11:36 8,982.48 8,987.37 8,982.48 8,987.37 0.0K
11:37 8,988.90 8,989.21 8,988.38 8,988.38 0.0K
11:38 8,987.82 8,990.91 8,987.82 8,990.91 0.0K
11:39 8,990.16 8,991.85 8,990.16 8,991.85 0.0K
11:40 8,992.22 8,994.28 8,992.22 8,994.28 0.0K
11:41 8,993.17 8,994.68 8,993.17 8,994.68 0.0K
11:42 8,995.14 8,995.14 8,994.02 8,994.89 0.0K
11:43 8,995.16 8,998.94 8,995.16 8,998.68 0.0K
11:44 8,999.22 9,000.23 8,999.22 8,999.29 0.0K
11:45 9,001.28 9,001.28 8,999.67 9,000.18 0.0K
11:46 8,999.09 8,999.09 8,997.40 8,997.40 0.0K
11:47 8,998.50 8,998.50 8,994.74 8,997.33 0.0K
11:48 8,996.36 8,996.36 8,994.83 8,995.65 0.0K
11:49 8,995.39 8,995.39 8,992.87 8,992.90 0.0K
11:50 8,994.00 8,994.00 8,992.51 8,992.67 0.0K
11:51 8,992.36 8,992.36 8,990.45 8,991.78 0.0K
11:52 8,992.27 8,992.86 8,992.07 8,992.07 0.0K
11:53 8,991.91 8,993.65 8,991.91 8,993.06 0.0K
11:54 8,993.03 8,993.03 8,991.59 8,992.05 0.0K
11:55 8,994.01 8,994.01 8,992.61 8,992.88 0.0K
11:56 8,993.65 8,993.66 8,992.90 8,993.36 0.0K
11:57 8,992.53 8,993.67 8,991.92 8,991.92 0.0K
11:58 8,990.89 8,992.49 8,990.32 8,991.20 0.0K
11:59 8,993.19 8,994.24 8,993.19 8,994.08 0.0K
12:00 8,992.52 8,992.54 8,992.49 8,992.50 0.0K
12:01 8,992.52 8,992.52 8,992.50 8,992.50 0.0K
12:02 8,992.51 8,992.52 8,992.51 8,992.52 0.0K
12:03 8,992.55 8,992.55 8,992.53 8,992.53 0.0K
12:04 8,992.48 8,992.49 8,992.44 8,992.49 0.0K
12:05 8,992.51 8,992.51 8,992.44 8,992.46 0.0K
12:06 8,992.45 8,992.47 8,992.45 8,992.47 0.0K
12:07 8,992.49 8,992.51 8,992.46 8,992.51 0.0K
12:08 8,992.53 8,992.53 8,992.46 8,992.47 0.0K
12:09 8,992.47 8,992.51 8,992.44 8,992.44 0.0K
12:10 8,992.47 8,992.51 8,992.45 8,992.49 0.0K
12:11 8,992.45 8,992.45 8,992.41 8,992.43 0.0K
12:12 8,992.43 8,992.47 8,992.42 8,992.46 0.0K
12:13 8,992.43 8,992.52 8,992.42 8,992.52 0.0K
12:14 8,992.44 8,992.48 8,992.44 8,992.45 0.0K
12:15 8,992.44 8,992.48 8,992.44 8,992.48 0.0K
12:16 8,992.44 8,992.52 8,992.44 8,992.52 0.0K
12:17 8,992.48 8,992.49 8,992.46 8,992.46 0.0K
12:18 8,992.48 8,992.49 8,992.48 8,992.49 0.0K
12:19 8,992.54 8,992.54 8,992.46 8,992.49 0.0K
12:20 8,992.53 8,992.53 8,992.45 8,992.45 0.0K
12:21 8,992.44 8,992.44 8,992.42 8,992.43 0.0K
12:22 8,992.43 8,992.50 8,992.43 8,992.50 0.0K
12:23 8,992.61 8,992.61 8,992.51 8,992.51 0.0K
12:24 8,992.48 8,992.54 8,992.48 8,992.54 0.0K
12:25 8,992.50 8,992.58 8,992.50 8,992.50 0.0K
12:26 8,992.50 8,992.51 8,992.50 8,992.50 0.0K
12:27 8,992.52 8,992.54 8,992.48 8,992.48 0.0K
12:28 8,992.53 8,992.53 8,992.46 8,992.48 0.0K
12:29 8,992.46 8,992.52 8,992.46 8,992.49 0.0K
12:30 8,992.50 8,992.52 8,992.50 8,992.51 0.0K
12:31 8,992.50 8,992.53 8,992.50 8,992.53 0.0K
12:32 8,992.53 8,992.53 8,992.52 8,992.52 0.0K
12:33 8,992.52 8,992.57 8,992.52 8,992.57 0.0K
12:34 8,992.53 8,992.56 8,992.51 8,992.53 0.0K
12:35 8,992.56 8,992.56 8,992.53 8,992.56 0.0K
12:36 8,992.54 8,992.65 8,992.54 8,992.56 0.0K
12:37 8,992.56 8,992.56 8,992.49 8,992.49 0.0K
12:38 8,992.50 8,992.50 8,992.46 8,992.50 0.0K
12:39 8,992.52 8,992.52 8,992.47 8,992.48 0.0K
12:40 8,992.47 8,992.50 8,992.47 8,992.50 0.0K
12:41 8,992.47 8,992.56 8,992.45 8,992.51 0.0K
12:42 8,992.45 8,992.45 8,992.43 8,992.44 0.0K
12:43 8,992.46 8,992.47 8,992.44 8,992.44 0.0K
12:44 8,992.49 8,992.49 8,992.42 8,992.43 0.0K
12:45 8,992.47 8,992.47 8,992.41 8,992.42 0.0K
12:46 8,992.43 8,992.47 8,992.41 8,992.47 0.0K
12:47 8,992.41 8,992.47 8,992.41 8,992.47 0.0K
12:48 8,992.49 8,992.51 8,992.48 8,992.51 0.0K
12:49 8,992.50 8,992.51 8,992.47 8,992.51 0.0K
12:50 8,992.52 8,992.55 8,992.49 8,992.53 0.0K
12:51 8,992.54 8,992.55 8,992.54 8,992.55 0.0K
12:52 8,992.52 8,992.52 8,992.51 8,992.52 0.0K
12:53 8,992.51 8,992.55 8,992.51 8,992.55 0.0K
12:54 8,992.48 8,992.49 8,992.47 8,992.49 0.0K
12:55 8,992.47 8,992.47 8,992.44 8,992.44 0.0K
12:56 8,992.44 8,992.56 8,992.43 8,992.56 0.0K
12:57 8,992.43 8,992.45 8,992.41 8,992.45 0.0K
12:58 8,992.46 8,992.47 8,992.44 8,992.44 0.0K
12:59 8,992.47 8,992.49 8,992.46 8,992.46 0.0K
13:00 8,997.22 8,997.22 8,983.84 8,983.84 0.0K
13:01 8,986.24 8,986.27 8,985.01 8,985.01 0.0K
13:02 8,989.35 8,989.62 8,987.27 8,987.27 0.0K
13:03 8,988.59 8,990.20 8,988.59 8,989.80 0.0K
13:04 8,987.91 8,988.74 8,987.59 8,987.59 0.0K
13:05 8,987.30 8,987.30 8,983.59 8,983.59 0.0K
13:06 8,982.60 8,983.38 8,980.49 8,983.38 0.0K
13:07 8,986.82 8,986.82 8,978.86 8,978.86 0.0K
13:08 8,978.97 8,979.35 8,978.74 8,978.89 0.0K
13:09 8,979.67 8,979.67 8,978.45 8,978.45 0.0K
13:10 8,979.15 8,981.18 8,979.01 8,981.18 0.0K
13:11 8,983.36 8,983.36 8,978.60 8,978.60 0.0K
13:12 8,980.97 8,986.36 8,980.97 8,986.25 0.0K
13:13 8,986.27 8,989.50 8,986.27 8,989.50 0.0K
13:14 8,988.00 8,994.27 8,988.00 8,994.27 0.0K
13:15 8,994.49 8,996.70 8,994.02 8,996.70 0.0K
13:16 8,996.71 8,998.90 8,996.49 8,998.90 0.0K
13:17 8,998.97 9,001.23 8,998.25 9,001.23 0.0K
13:18 9,003.69 9,006.23 9,003.07 9,003.07 0.0K
13:19 9,004.04 9,004.04 8,997.62 8,997.91 0.0K
13:20 8,998.04 9,002.07 8,998.04 9,002.07 0.0K
13:21 9,003.81 9,006.27 9,003.81 9,006.21 0.0K
13:22 9,004.83 9,006.26 9,004.47 9,004.47 0.0K
13:23 9,004.34 9,008.53 9,003.50 9,008.53 0.0K
13:24 9,010.17 9,010.93 9,007.02 9,007.02 0.0K
13:25 9,004.96 9,006.82 9,004.37 9,006.82 0.0K
13:26 9,009.85 9,012.17 9,002.76 9,002.76 0.0K
13:27 9,003.37 9,003.37 9,001.42 9,003.30 0.0K
13:28 9,004.31 9,006.80 9,003.12 9,003.12 0.0K
13:29 9,001.28 9,002.59 9,001.28 9,002.27 0.0K
13:30 9,000.86 9,002.51 8,999.30 8,999.30 0.0K
13:31 9,000.82 9,000.82 8,999.97 9,000.67 0.0K
13:32 8,995.91 8,995.91 8,992.72 8,993.04 0.0K
13:33 8,994.99 8,996.12 8,994.45 8,995.76 0.0K
13:34 8,996.70 8,998.98 8,996.70 8,998.98 0.0K
13:35 8,998.49 8,998.49 8,997.19 8,997.19 0.0K
13:36 8,998.42 8,998.42 8,995.96 8,995.96 0.0K
13:37 8,997.25 9,002.89 8,995.63 9,002.89 0.0K
13:38 9,004.12 9,006.88 9,003.28 9,003.28 0.0K
13:39 9,003.02 9,005.91 9,003.02 9,004.89 0.0K
13:40 9,006.14 9,010.40 9,006.14 9,010.25 0.0K
13:41 9,011.07 9,013.33 9,010.69 9,013.33 0.0K
13:42 9,013.23 9,018.16 9,013.23 9,018.16 0.0K
13:43 9,019.74 9,019.74 9,014.85 9,014.85 0.0K
13:44 9,014.83 9,015.11 9,012.64 9,012.64 0.0K
13:45 9,010.12 9,010.12 9,006.50 9,006.50 0.0K
13:46 9,008.68 9,011.36 9,008.04 9,011.36 0.0K
13:47 9,011.35 9,017.24 9,011.35 9,017.24 0.0K
13:48 9,017.71 9,020.18 9,017.71 9,020.18 0.0K
13:49 9,021.21 9,024.91 9,021.21 9,024.91 0.0K
13:50 9,022.84 9,022.84 9,020.60 9,020.60 0.0K
13:51 9,018.91 9,018.91 9,016.96 9,017.72 0.0K
13:52 9,014.28 9,014.28 9,008.95 9,008.95 0.0K
13:53 9,007.86 9,007.86 9,004.74 9,006.72 0.0K
13:54 9,006.64 9,007.17 9,006.29 9,006.70 0.0K
13:55 9,008.63 9,008.63 9,004.85 9,004.85 0.0K
13:56 9,004.19 9,004.19 9,001.70 9,001.70 0.0K
13:57 9,002.83 9,002.83 9,000.64 9,000.64 0.0K
13:58 8,998.25 8,998.25 8,995.68 8,995.68 0.0K
13:59 8,995.55 8,995.82 8,994.26 8,994.26 0.0K
14:00 8,994.22 8,995.37 8,994.22 8,994.58 0.0K
14:01 8,997.06 9,000.27 8,997.06 8,999.82 0.0K
14:02 9,002.31 9,002.31 9,000.66 9,001.33 0.0K
14:03 9,001.79 9,001.79 8,998.92 8,998.92 0.0K
14:04 8,999.73 9,001.67 8,999.73 9,001.67 0.0K
14:05 9,002.10 9,003.00 9,002.10 9,002.39 0.0K
14:06 9,001.09 9,001.09 9,000.01 9,000.01 0.0K
14:07 8,997.73 8,998.47 8,995.65 8,998.47 0.0K
14:08 9,000.63 9,003.70 9,000.63 9,003.70 0.0K
14:09 9,004.48 9,005.30 9,002.67 9,002.67 0.0K
14:10 9,001.27 9,001.27 8,998.39 8,998.39 0.0K
14:11 8,998.35 8,998.35 8,997.96 8,997.96 0.0K
14:12 8,999.44 9,001.05 8,999.08 9,001.05 0.0K
14:13 9,001.72 9,001.72 8,998.82 8,999.36 0.0K
14:14 8,997.80 8,998.20 8,996.51 8,996.51 0.0K
14:15 8,997.65 8,998.91 8,997.07 8,997.07 0.0K
14:16 9,001.33 9,004.63 9,001.33 9,004.63 0.0K
14:17 9,004.37 9,004.37 9,003.77 9,004.37 0.0K
14:18 9,006.39 9,007.65 9,005.22 9,007.61 0.0K
14:19 9,006.88 9,006.88 9,004.21 9,004.21 0.0K
14:20 9,005.72 9,007.99 9,005.72 9,007.99 0.0K
14:21 9,010.82 9,013.09 9,010.82 9,011.62 0.0K
14:22 9,008.91 9,008.91 9,005.92 9,005.92 0.0K
14:23 9,006.72 9,006.72 9,005.47 9,005.47 0.0K
14:24 9,005.96 9,005.99 9,003.74 9,004.01 0.0K
14:25 9,004.98 9,004.98 8,999.72 8,999.72 0.0K
14:26 8,996.99 9,000.40 8,996.99 9,000.40 0.0K
14:27 8,999.61 8,999.61 8,995.07 8,995.07 0.0K
14:28 8,991.54 8,992.90 8,991.19 8,992.90 0.0K
14:29 8,994.55 8,996.24 8,994.55 8,996.24 0.0K
14:30 8,994.87 8,999.09 8,994.87 8,998.52 0.0K
14:31 8,999.84 8,999.84 8,997.71 8,997.71 0.0K
14:32 8,992.99 8,992.99 8,988.39 8,988.39 0.0K
14:33 8,988.51 8,988.61 8,984.28 8,984.28 0.0K
14:34 8,983.43 8,985.26 8,982.00 8,983.04 0.0K
14:35 8,983.99 8,983.99 8,980.93 8,980.93 0.0K
14:36 8,981.18 8,984.24 8,978.98 8,984.24 0.0K
14:37 8,987.56 8,989.88 8,987.56 8,989.88 0.0K
14:38 8,988.86 8,992.09 8,988.86 8,992.09 0.0K
14:39 8,990.14 8,991.42 8,988.72 8,989.95 0.0K
14:40 8,990.59 8,992.15 8,990.59 8,991.47 0.0K
14:41 8,994.27 8,994.27 8,990.79 8,990.79 0.0K
14:42 8,989.29 8,993.38 8,989.29 8,992.51 0.0K
14:43 8,993.16 8,995.60 8,993.16 8,995.60 0.0K
14:44 8,995.86 8,998.61 8,995.86 8,998.44 0.0K
14:45 8,998.07 8,998.45 8,997.76 8,997.76 0.0K
14:46 8,997.06 8,997.06 8,992.97 8,992.97 0.0K
14:47 8,991.97 8,993.71 8,991.97 8,993.06 0.0K
14:48 8,992.41 8,992.77 8,991.87 8,992.31 0.0K
14:49 8,989.81 8,989.81 8,988.46 8,988.46 0.0K
14:50 8,989.32 8,989.32 8,984.76 8,985.83 0.0K
14:51 8,984.59 8,985.57 8,984.30 8,984.30 0.0K
14:52 8,985.89 8,985.89 8,983.75 8,983.75 0.0K
14:53 8,984.88 8,984.88 8,980.39 8,980.39 0.0K
14:54 8,979.64 8,979.64 8,977.78 8,978.73 0.0K
14:55 8,977.58 8,977.58 8,975.81 8,975.81 0.0K
14:56 8,976.15 8,976.15 8,974.42 8,974.42 0.0K
14:57 8,974.66 8,974.66 8,972.03 8,973.74 0.0K
14:58 8,974.04 8,975.38 8,973.42 8,974.74 0.0K
14:59 8,974.71 8,974.71 8,972.88 8,974.68 0.0K
15:00 8,969.58 8,969.58 8,963.21 8,965.94 0.0K
15:01 8,967.72 8,967.72 8,953.04 8,953.04 0.0K
15:02 8,962.04 8,962.04 8,957.61 8,957.61 0.0K
15:03 8,955.79 8,955.79 8,950.02 8,950.02 0.0K
15:04 8,949.32 8,949.32 8,943.52 8,943.52 0.0K
15:05 8,942.53 8,944.59 8,939.01 8,944.59 0.0K
15:06 8,945.06 8,945.06 8,935.11 8,935.11 0.0K
15:07 8,936.40 8,936.40 8,932.55 8,933.33 0.0K
15:08 8,935.42 8,945.59 8,935.42 8,945.59 0.0K
15:09 8,946.89 8,948.63 8,946.89 8,948.63 0.0K
15:10 8,946.08 8,946.08 8,939.79 8,939.79 0.0K
15:11 8,940.63 8,940.63 8,933.34 8,933.34 0.0K
15:12 8,933.67 8,933.67 8,931.65 8,931.65 0.0K
15:13 8,934.92 8,936.37 8,934.92 8,936.35 0.0K
15:14 8,935.47 8,935.47 8,928.29 8,928.29 0.0K
15:15 8,920.17 8,920.17 8,912.20 8,912.20 0.0K
15:16 8,913.12 8,915.47 8,912.57 8,915.47 0.0K
15:17 8,915.49 8,915.49 8,909.71 8,909.71 0.0K
15:18 8,909.46 8,916.51 8,909.44 8,916.51 0.0K
15:19 8,918.30 8,919.33 8,918.30 8,918.37 0.0K
15:20 8,918.69 8,919.71 8,916.86 8,916.86 0.0K
15:21 8,910.17 8,910.19 8,908.06 8,908.06 0.0K
15:22 8,906.25 8,906.25 8,895.67 8,895.67 0.0K
15:23 8,897.54 8,899.26 8,896.40 8,896.40 0.0K
15:24 8,897.37 8,902.14 8,897.37 8,902.14 0.0K
15:25 8,904.93 8,914.02 8,904.93 8,914.02 0.0K
15:26 8,914.44 8,916.50 8,914.44 8,915.28 0.0K
15:27 8,918.34 8,923.57 8,918.34 8,923.57 0.0K
15:28 8,923.12 8,924.20 8,923.07 8,924.20 0.0K
15:29 8,922.55 8,923.18 8,921.37 8,921.37 0.0K
15:30 8,918.99 8,918.99 8,916.53 8,916.53 0.0K
15:31 8,916.39 8,916.39 8,914.59 8,914.59 0.0K
15:32 8,913.05 8,919.66 8,913.05 8,919.66 0.0K
15:33 8,920.72 8,926.71 8,920.72 8,925.14 0.0K
15:34 8,926.22 8,927.40 8,924.60 8,927.40 0.0K
15:35 8,927.18 8,928.57 8,927.18 8,928.31 0.0K
15:36 8,924.12 8,924.12 8,921.44 8,923.28 0.0K
15:37 8,920.95 8,922.67 8,918.97 8,922.67 0.0K
15:38 8,921.43 8,924.82 8,921.43 8,922.47 0.0K
15:39 8,921.50 8,922.88 8,921.16 8,922.88 0.0K
15:40 8,921.17 8,921.17 8,915.92 8,916.08 0.0K
15:41 8,917.41 8,917.41 8,915.29 8,915.29 0.0K
15:42 8,915.85 8,916.44 8,915.43 8,915.43 0.0K
15:43 8,915.73 8,915.73 8,909.26 8,909.26 0.0K
15:44 8,908.41 8,908.60 8,907.53 8,908.20 0.0K
15:45 8,910.74 8,914.95 8,910.74 8,914.95 0.0K
15:46 8,916.44 8,916.44 8,914.08 8,914.15 0.0K
15:47 8,914.71 8,914.71 8,908.73 8,908.73 0.0K
15:48 8,909.05 8,914.15 8,909.05 8,914.15 0.0K
15:49 8,913.32 8,919.05 8,913.32 8,919.05 0.0K
15:50 8,918.42 8,919.67 8,918.18 8,918.72 0.0K
15:51 8,919.62 8,921.99 8,918.70 8,921.99 0.0K
15:52 8,922.60 8,923.61 8,922.17 8,922.17 0.0K
15:53 8,922.75 8,922.75 8,920.62 8,921.03 0.0K
15:54 8,919.22 8,921.77 8,919.22 8,919.84 0.0K
15:55 8,918.61 8,920.24 8,916.14 8,916.14 0.0K
15:56 8,917.10 8,917.10 8,913.03 8,914.25 0.0K
15:57 8,913.28 8,915.24 8,912.85 8,913.81 0.0K
15:58 8,914.30 8,916.45 8,913.09 8,916.45 0.0K
15:59 8,917.17 8,917.27 8,915.66 8,917.20 0.0K
날짜 시가 고가 저가 종가 거래량
2025-09-29 8,967.34 9,124.85 8,967.34 9,100.58 0.0M
2025-09-26 9,051.06 9,051.06 8,895.67 8,918.33 0.0M
2025-09-25 9,054.48 9,121.02 9,018.72 9,049.08 0.0M
2025-09-24 8,841.73 9,049.55 8,826.71 9,047.74 0.0M
2025-09-23 8,964.18 8,965.87 8,800.07 8,875.39 0.0M
2025-09-22 8,975.68 8,989.88 8,894.27 8,944.87 0.0M
2025-09-19 8,993.76 9,047.29 8,952.43 8,993.83 0.0M
2025-09-18 9,150.67 9,190.81 8,906.92 8,992.71 0.0M
2025-09-17 8,950.17 9,151.40 8,949.59 9,149.98 0.0M
2025-09-16 8,940.30 8,989.38 8,885.48 8,944.85 0.0M
2025-09-15 8,914.81 8,976.66 8,879.30 8,940.68 0.0M
2025-09-12 8,814.05 8,980.58 8,813.71 8,915.80 0.0M
2025-09-11 8,796.77 8,843.57 8,693.21 8,797.95 0.0M
2025-09-10 8,751.78 8,859.04 8,751.78 8,807.89 0.0M
2025-09-09 8,660.42 8,782.89 8,659.62 8,751.01 0.0M
2025-09-08 8,567.80 8,666.28 8,567.80 8,660.63 0.0M
2025-09-05 8,422.24 8,583.89 8,422.24 8,567.65 0.0M
2025-09-04 8,551.92 8,598.20 8,392.69 8,421.01 0.0M
2025-09-03 8,588.89 8,681.11 8,511.41 8,548.57 0.0M
2025-09-02 8,618.52 8,662.61 8,542.85 8,581.01 0.0M
2025-09-01 8,410.95 8,624.14 8,410.95 8,614.93 0.0M
2025-08-29 8,366.90 8,482.28 8,366.90 8,408.43 0.0M
2025-08-28 8,434.95 8,434.95 8,277.51 8,364.29 0.0M
2025-08-27 8,571.54 8,613.02 8,410.89 8,431.66 0.0M
2025-08-26 8,642.52 8,668.04 8,569.17 8,571.35 0.0M
2025-08-25 8,480.53 8,683.51 8,480.53 8,662.58 0.0M
2025-08-22 8,365.41 8,479.45 8,365.41 8,476.22 0.0M
2025-08-21 8,365.92 8,391.38 8,311.79 8,362.92 0.0M
2025-08-20 8,350.28 8,382.13 8,270.65 8,365.37 0.0M
2025-08-19 8,368.85 8,395.84 8,327.16 8,351.12 0.0M
2025-08-18 8,360.80 8,465.46 8,360.80 8,368.63 0.0M
2025-08-15 8,380.15 8,380.16 8,294.39 8,354.78 0.0M
2025-08-14 8,401.84 8,473.03 8,366.71 8,379.11 0.0M
2025-08-13 8,172.63 8,402.06 8,172.63 8,397.80 0.0M
2025-08-12 8,145.90 8,175.06 8,105.18 8,171.04 0.0M
2025-08-11 8,144.12 8,163.31 8,102.99 8,146.83 0.0M
2025-08-08 8,204.01 8,204.01 8,126.38 8,141.94 0.0M
2025-08-07 8,177.48 8,217.77 8,124.62 8,203.97 0.0M
2025-08-06 8,150.66 8,198.05 8,129.20 8,174.77 0.0M
2025-08-05 8,086.84 8,157.33 8,070.90 8,148.83 0.0M
2025-08-04 7,986.01 8,082.93 7,941.84 8,080.27 0.0M
2025-08-01 8,074.18 8,114.72 7,982.01 7,985.78 0.0M
2025-07-31 8,176.52 8,176.83 8,061.77 8,072.14 0.0M
2025-07-30 8,290.27 8,305.78 8,164.24 8,200.55 0.0M
2025-07-29 8,298.21 8,303.70 8,197.56 8,295.30 0.0M
2025-07-28 8,268.47 8,343.11 8,260.22 8,298.51 0.0M
2025-07-25 8,356.62 8,357.77 8,244.12 8,268.47 0.0M
2025-07-24 8,325.90 8,380.17 8,308.00 8,357.36 0.0M
2025-07-23 8,167.36 8,329.66 8,167.28 8,322.56 0.0M
2025-07-22 8,107.55 8,167.13 8,063.69 8,166.26 0.0M
2025-07-21 8,044.22 8,111.56 8,044.22 8,108.11 0.0M
2025-07-18 7,939.57 8,048.41 7,939.57 8,039.77 0.0M
2025-07-17 7,923.52 7,973.41 7,892.84 7,937.85 0.0M
2025-07-16 7,940.49 8,033.16 7,916.14 7,922.38 0.0M
2025-07-15 7,794.96 7,944.20 7,769.18 7,940.80 0.0M
2025-07-14 7,754.82 7,814.72 7,750.71 7,793.99 0.0M
2025-07-11 7,732.51 7,875.36 7,731.99 7,753.24 0.0M
2025-07-10 7,690.32 7,746.94 7,672.66 7,732.22 0.0M
2025-07-09 7,770.93 7,774.74 7,675.80 7,689.47 0.0M
2025-07-08 7,689.39 7,786.14 7,689.39 7,779.37 0.0M
2025-07-07 7,691.76 7,702.46 7,627.77 7,701.22 0.0M
2025-07-04 7,714.03 7,744.88 7,617.86 7,691.37 0.0M
2025-07-03 7,749.47 7,756.21 7,657.14 7,712.05 0.0M
2025-07-02 7,728.48 7,808.20 7,727.49 7,748.02 0.0M
2025-07-01 7,726.07 7,730.21 7,723.18 7,728.93 0.0M
2025-06-30 7,790.81 7,791.57 7,716.35 7,724.48 0.0M
2025-06-27 7,811.03 7,841.90 7,756.34 7,785.45 0.0M
2025-06-26 7,859.60 7,859.60 7,781.38 7,813.43 0.0M
2025-06-25 7,777.13 7,882.55 7,777.13 7,858.95 0.0M
2025-06-24 7,630.06 7,778.56 7,630.06 7,775.79 0.0M
2025-06-23 7,588.98 7,627.97 7,498.26 7,627.10 0.0M
2025-06-20 7,509.29 7,595.42 7,509.29 7,589.49 0.0M
2025-06-19 7,663.26 7,663.26 7,488.97 7,510.63 0.0M
2025-06-18 7,737.93 7,737.93 7,633.38 7,663.71 0.0M
2025-06-17 7,752.35 7,787.48 7,711.79 7,737.36 0.0M
2025-06-16 7,693.81 7,762.81 7,638.43 7,750.02 0.0M
2025-06-13 7,761.13 7,776.61 7,668.61 7,694.53 0.0M
2025-06-12 7,854.48 7,854.48 7,751.26 7,764.73 0.0M
2025-06-11 7,777.05 7,858.02 7,777.05 7,845.29 0.0M
2025-06-10 7,784.48 7,820.01 7,714.11 7,776.15 0.0M
2025-06-09 7,669.49 7,788.71 7,669.48 7,784.34 0.0M
2025-06-06 7,699.95 7,710.10 7,641.22 7,668.09 0.0M
2025-06-05 7,628.53 7,705.12 7,628.53 7,700.39 0.0M
2025-06-04 7,559.17 7,634.14 7,558.80 7,627.00 0.0M
2025-06-03 7,450.44 7,560.45 7,450.44 7,559.27 0.0M
2025-06-02 7,416.26 7,449.70 7,308.57 7,449.38 0.0M
2025-05-30 7,629.64 7,629.64 7,471.41 7,483.83 0.0M
2025-05-29 7,522.83 7,633.41 7,501.08 7,627.10 0.0M
2025-05-28 7,569.01 7,596.09 7,511.61 7,524.51 0.0M
2025-05-27 7,578.77 7,612.57 7,539.31 7,566.61 0.0M
2025-05-26 7,683.15 7,685.45 7,563.85 7,577.06 0.0M
2025-05-23 7,678.24 7,738.62 7,645.75 7,686.33 0.0M
2025-05-22 7,748.97 7,749.58 7,643.12 7,675.61 0.0M
2025-05-21 7,695.54 7,781.49 7,695.54 7,749.40 0.0M
2025-05-20 7,616.99 7,711.74 7,614.44 7,695.63 0.0M
2025-05-19 7,617.14 7,636.47 7,528.90 7,614.99 0.0M
2025-05-16 7,680.54 7,680.54 7,584.67 7,625.75 0.0M
2025-05-15 7,755.49 7,775.59 7,668.19 7,685.60 0.0M
2025-05-14 7,586.73 7,761.30 7,586.73 7,756.39 0.0M
2025-05-13 7,698.57 7,704.85 7,561.61 7,581.34 0.0M
2025-05-12 7,444.67 7,703.48 7,444.67 7,696.61 0.0M
2025-05-09 7,434.06 7,468.49 7,394.49 7,442.63 0.0M
2025-05-08 7,383.94 7,487.30 7,357.14 7,434.05 0.0M
2025-05-07 7,430.35 7,580.51 7,380.48 7,383.97 0.0M
2025-05-06 7,376.80 7,446.74 7,343.12 7,425.89 0.0M
2025-05-05 7,377.13 7,382.21 7,375.21 7,381.71 0.0M
2025-05-02 7,230.59 7,381.35 7,227.54 7,379.95 0.0M
2025-05-01 7,230.76 7,233.51 7,228.68 7,229.93 0.0M
2025-04-30 7,203.07 7,233.04 7,140.00 7,229.23 0.0M
2025-04-29 7,209.90 7,273.66 7,177.16 7,203.08 0.0M
2025-04-28 7,215.62 7,246.66 7,163.86 7,208.78 0.0M
2025-04-25 7,180.20 7,301.06 7,180.20 7,215.57 0.0M
2025-04-24 7,212.75 7,232.31 7,115.68 7,180.62 0.0M
2025-04-23 7,063.40 7,232.40 7,063.40 7,216.10 0.0M
2025-04-22 6,987.40 7,061.22 6,934.41 7,055.13 0.0M
2025-04-21 6,982.83 6,989.33 6,980.62 6,988.83 0.0M
2025-04-18 6,981.90 6,984.77 6,977.98 6,982.51 0.0M
2025-04-17 6,886.63 6,996.70 6,873.81 6,982.71 0.0M
2025-04-16 7,040.07 7,040.07 6,818.63 6,886.75 0.0M
2025-04-15 7,023.97 7,097.74 6,986.61 7,040.50 0.0M
2025-04-14 6,873.72 7,051.90 6,873.72 7,023.69 0.0M
2025-04-11 6,800.47 6,938.05 6,722.42 6,872.24 0.0M
2025-04-10 6,709.05 6,985.03 6,709.05 6,802.01 0.0M
2025-04-09 6,622.29 6,754.46 6,353.17 6,706.80 0.0M
2025-04-08 6,507.36 6,722.34 6,507.36 6,624.28 0.0M
2025-04-07 7,469.78 7,469.78 6,496.64 6,511.87 0.0M
2025-04-04 7,503.54 7,503.54 7,463.32 7,479.63 0.0M
2025-04-03 7,637.12 7,637.12 7,468.88 7,523.28 0.0M
2025-04-02 7,649.11 7,704.95 7,586.93 7,650.86 0.0M
2025-04-01 7,599.10 7,722.52 7,599.10 7,649.05 0.0M
2025-03-31 7,712.92 7,712.92 7,564.96 7,598.93 0.0M
2025-03-28 7,759.86 7,819.30 7,667.80 7,713.30 0.0M
2025-03-27 7,720.08 7,830.18 7,663.06 7,757.89 0.0M
2025-03-26 7,682.61 7,761.01 7,678.41 7,719.21 0.0M
2025-03-25 7,864.57 7,865.06 7,681.24 7,682.44 0.0M
2025-03-24 7,789.53 7,892.54 7,746.98 7,864.65 0.0M
2025-03-21 7,976.02 7,983.84 7,767.39 7,789.41 0.0M
2025-03-20 8,165.16 8,169.72 7,949.73 7,975.72 0.0M
2025-03-19 8,185.69 8,205.20 8,109.45 8,164.95 0.0M
2025-03-18 7,987.38 8,192.70 7,987.38 8,185.71 0.0M
2025-03-17 7,924.45 8,025.37 7,924.45 7,986.37 0.0M
2025-03-14 7,700.17 7,953.62 7,700.17 7,922.89 0.0M
2025-03-13 7,752.28 7,774.57 7,610.06 7,699.28 0.0M
2025-03-12 7,798.47 7,880.34 7,678.07 7,752.20 0.0M
2025-03-11 7,760.69 7,813.28 7,599.18 7,799.12 0.0M
2025-03-10 7,933.12 7,947.03 7,726.01 7,762.71 0.0M
2025-03-07 7,971.46 8,075.85 7,872.78 7,932.87 0.0M
2025-03-06 7,692.10 7,987.99 7,692.10 7,971.58 0.0M
2025-03-05 7,472.79 7,685.97 7,472.79 7,683.03 0.0M
2025-03-04 7,467.95 7,494.91 7,321.57 7,470.98 0.0M
2025-03-03 7,447.82 7,613.92 7,428.95 7,473.99 0.0M
2025-02-28 7,746.58 7,748.70 7,430.58 7,450.02 0.0M
2025-02-27 7,784.41 7,866.80 7,653.08 7,731.10 0.0M
2025-02-26 7,543.72 7,831.33 7,543.72 7,782.40 0.0M
2025-02-25 7,670.83 7,670.83 7,463.97 7,540.91 0.0M
2025-02-24 7,779.01 7,838.19 7,676.80 7,680.10 0.0M
2025-02-21 7,464.39 7,787.56 7,464.39 7,780.32 0.0M
2025-02-20 7,554.65 7,554.65 7,409.59 7,459.63 0.0M
2025-02-19 7,612.72 7,613.25 7,499.31 7,570.61 0.0M
2025-02-18 7,513.49 7,682.61 7,506.93 7,613.11 0.0M
2025-02-17 7,594.26 7,657.11 7,415.68 7,512.58 0.0M
2025-02-14 7,206.11 7,510.30 7,206.11 7,504.40 0.0M
2025-02-13 7,216.92 7,426.14 7,161.00 7,200.02 0.0M
2025-02-12 7,036.15 7,219.25 7,036.15 7,216.61 0.0M
2025-02-11 7,124.76 7,162.95 7,022.53 7,034.24 0.0M
2025-02-10 6,996.30 7,131.67 6,994.79 7,123.38 0.0M
2025-02-07 6,901.89 7,021.95 6,871.99 6,995.94 0.0M
2025-02-06 6,803.73 6,906.76 6,773.71 6,906.13 0.0M
2025-02-05 6,884.91 6,891.22 6,745.27 6,805.28 0.0M
2025-02-04 6,677.39 6,877.01 6,677.39 6,871.69 0.0M
2025-02-03 6,677.83 6,679.81 6,545.26 6,661.19 0.0M
2025-01-31 6,690.51 6,692.29 6,673.39 6,679.04 0.0M
2025-01-30 6,682.84 6,700.85 6,682.84 6,697.16 0.0M
2025-01-29 6,685.36 6,688.18 6,678.31 6,681.87 0.0M
2025-01-28 6,669.54 6,700.30 6,656.25 6,682.17 0.0M
2025-01-27 6,615.01 6,690.08 6,615.01 6,661.19 0.0M
2025-01-24 6,467.82 6,605.22 6,467.82 6,604.61 0.0M
2025-01-23 6,465.06 6,557.99 6,442.77 6,461.76 0.0M
2025-01-22 6,577.13 6,577.13 6,449.24 6,463.57 0.0M
2025-01-21 6,535.38 6,607.34 6,520.75 6,576.35 0.0M
2025-01-20 6,410.86 6,574.35 6,410.86 6,532.97 0.0M
2025-01-17 6,381.42 6,414.29 6,340.22 6,409.47 0.0M
2025-01-16 6,330.05 6,437.96 6,319.51 6,382.54 0.0M
2025-01-15 6,313.36 6,343.41 6,289.32 6,328.79 0.0M
2025-01-14 6,166.46 6,335.92 6,165.36 6,311.18 0.0M
2025-01-13 6,208.00 6,208.00 6,115.41 6,165.93 0.0M
2025-01-10 6,303.12 6,335.36 6,207.69 6,208.53 0.0M
2025-01-09 6,302.63 6,354.54 6,284.60 6,301.17 0.0M
2025-01-08 6,362.27 6,371.76 6,242.83 6,302.41 0.0M
2025-01-07 6,459.76 6,459.96 6,300.39 6,362.08 0.0M
2025-01-06 6,492.93 6,507.90 6,433.28 6,459.23 0.0M
2025-01-03 6,487.66 6,546.19 6,451.54 6,485.26 0.0M
2025-01-02 6,618.03 6,618.03 6,458.36 6,471.18 0.0M