Shanghai SE 50 (SSE50)

SSE50
🏛️ 중국 →
2,941.02
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:28 2,959.39 2,959.39 2,959.39 2,959.39 38,172.1K
09:29 2,959.39 2,959.39 2,959.39 2,959.39 0.0K
09:30 2,959.39 2,960.55 2,953.02 2,953.02 105,261.6K
09:31 2,951.99 2,951.99 2,946.99 2,948.99 86,644.8K
09:32 2,949.15 2,955.66 2,949.03 2,955.66 64,604.0K
09:33 2,955.95 2,958.61 2,955.57 2,958.14 76,612.5K
09:34 2,957.91 2,958.57 2,956.07 2,956.57 63,513.5K
09:35 2,957.02 2,957.02 2,953.72 2,953.93 45,047.7K
09:36 2,953.90 2,955.32 2,953.41 2,953.56 50,085.1K
09:37 2,954.22 2,954.47 2,950.75 2,951.91 56,666.0K
09:38 2,951.69 2,952.24 2,951.07 2,952.24 35,028.1K
09:39 2,952.27 2,953.89 2,951.78 2,952.84 31,803.8K
09:40 2,952.31 2,954.49 2,952.19 2,954.49 39,040.5K
09:41 2,954.78 2,955.43 2,953.52 2,954.22 50,411.2K
09:42 2,954.39 2,954.39 2,950.95 2,952.94 56,830.7K
09:43 2,953.25 2,956.07 2,953.25 2,955.14 33,933.2K
09:44 2,955.40 2,955.41 2,953.12 2,953.12 35,531.4K
09:45 2,952.68 2,953.58 2,952.01 2,952.99 35,437.3K
09:46 2,952.82 2,954.21 2,951.63 2,952.21 40,105.4K
09:47 2,952.35 2,952.35 2,949.05 2,949.15 37,834.8K
09:48 2,949.04 2,950.52 2,948.99 2,950.28 37,830.2K
09:49 2,950.92 2,952.40 2,950.71 2,951.27 28,908.0K
09:50 2,950.84 2,950.84 2,948.07 2,948.23 34,794.9K
09:51 2,948.51 2,952.42 2,948.51 2,952.36 47,320.2K
09:52 2,952.15 2,952.65 2,950.86 2,950.86 37,023.3K
09:53 2,951.20 2,951.43 2,949.65 2,951.15 28,634.2K
09:54 2,951.37 2,952.18 2,951.01 2,951.61 29,246.2K
09:55 2,951.49 2,951.87 2,950.91 2,951.64 27,774.0K
09:56 2,952.13 2,952.32 2,949.85 2,952.22 25,561.0K
09:57 2,951.96 2,953.39 2,951.80 2,952.98 26,330.1K
09:58 2,953.22 2,954.26 2,952.96 2,953.60 24,664.7K
09:59 2,953.52 2,954.80 2,952.99 2,954.29 22,187.2K
10:00 2,954.07 2,955.23 2,954.01 2,954.86 27,642.3K
10:01 2,954.93 2,955.54 2,953.64 2,953.64 31,184.4K
10:02 2,953.35 2,953.60 2,952.57 2,953.14 23,704.6K
10:03 2,952.62 2,954.56 2,952.62 2,954.31 21,366.8K
10:04 2,953.92 2,956.18 2,953.92 2,955.62 23,652.7K
10:05 2,955.89 2,957.62 2,955.89 2,957.21 38,213.5K
10:06 2,957.63 2,958.39 2,956.92 2,958.39 30,089.5K
10:07 2,958.27 2,960.45 2,957.82 2,960.45 21,524.5K
10:08 2,960.50 2,961.52 2,960.50 2,961.31 28,275.6K
10:09 2,961.33 2,962.00 2,960.59 2,960.85 21,304.2K
10:10 2,960.99 2,962.22 2,960.49 2,962.09 21,065.1K
10:11 2,961.80 2,962.58 2,961.48 2,961.64 20,023.4K
10:12 2,961.60 2,962.16 2,960.77 2,961.41 16,524.9K
10:13 2,961.72 2,965.22 2,961.66 2,965.13 22,739.1K
10:14 2,964.99 2,966.86 2,964.80 2,966.86 19,052.6K
10:15 2,967.26 2,970.08 2,967.03 2,970.08 25,555.6K
10:16 2,969.61 2,971.11 2,969.41 2,969.44 27,008.3K
10:17 2,969.25 2,970.50 2,969.17 2,969.51 31,425.8K
10:18 2,969.55 2,971.49 2,969.55 2,970.43 23,972.7K
10:19 2,970.04 2,970.78 2,967.57 2,967.57 21,657.7K
10:20 2,967.59 2,968.36 2,967.36 2,967.64 52,778.9K
10:21 2,967.57 2,969.07 2,967.57 2,968.86 38,235.6K
10:22 2,969.05 2,969.70 2,968.46 2,968.46 29,294.9K
10:23 2,968.34 2,968.85 2,967.63 2,968.85 25,551.8K
10:24 2,969.18 2,969.24 2,968.46 2,969.01 32,353.2K
10:25 2,969.24 2,971.56 2,969.17 2,970.90 43,681.4K
10:26 2,971.01 2,971.01 2,967.16 2,967.16 41,858.7K
10:27 2,966.92 2,966.92 2,963.39 2,963.39 45,201.3K
10:28 2,963.67 2,963.92 2,961.96 2,962.79 33,421.9K
10:29 2,963.02 2,966.87 2,963.02 2,966.50 38,911.4K
10:30 2,966.25 2,966.68 2,964.74 2,965.20 39,018.7K
10:31 2,964.95 2,964.95 2,962.37 2,964.23 42,846.2K
10:32 2,964.40 2,964.40 2,962.12 2,962.45 36,507.7K
10:33 2,961.99 2,962.30 2,959.74 2,959.74 27,241.1K
10:34 2,959.85 2,960.03 2,958.33 2,958.42 22,824.4K
10:35 2,958.46 2,959.41 2,957.74 2,957.74 30,813.6K
10:36 2,957.75 2,958.27 2,956.35 2,956.39 22,764.2K
10:37 2,956.66 2,956.66 2,954.21 2,954.36 25,319.3K
10:38 2,954.54 2,956.08 2,954.54 2,955.05 21,394.7K
10:39 2,954.98 2,955.62 2,954.45 2,955.19 36,640.7K
10:40 2,955.22 2,957.46 2,955.06 2,957.03 47,846.7K
10:41 2,957.33 2,957.38 2,956.51 2,956.57 21,988.6K
10:42 2,956.40 2,957.89 2,955.83 2,957.89 23,476.6K
10:43 2,957.88 2,958.92 2,957.78 2,958.24 44,696.8K
10:44 2,958.07 2,959.21 2,958.07 2,959.21 33,710.7K
10:45 2,959.00 2,959.00 2,955.59 2,955.82 32,469.3K
10:46 2,955.98 2,957.43 2,955.75 2,956.19 25,212.3K
10:47 2,956.09 2,956.77 2,955.73 2,956.06 22,304.2K
10:48 2,956.29 2,956.29 2,955.74 2,955.88 20,429.1K
10:49 2,955.76 2,955.76 2,953.43 2,953.95 21,750.8K
10:50 2,953.27 2,955.54 2,953.18 2,955.20 25,301.4K
10:51 2,955.11 2,955.66 2,955.02 2,955.18 28,186.1K
10:52 2,955.86 2,957.40 2,955.57 2,957.33 19,117.5K
10:53 2,957.55 2,957.73 2,956.64 2,957.60 19,513.6K
10:54 2,957.69 2,957.98 2,956.19 2,956.26 26,746.7K
10:55 2,956.55 2,957.07 2,955.82 2,955.82 19,609.2K
10:56 2,955.99 2,955.99 2,953.46 2,953.66 29,742.9K
10:57 2,953.72 2,954.24 2,953.49 2,953.70 34,578.2K
10:58 2,953.42 2,953.58 2,952.13 2,952.13 35,535.2K
10:59 2,952.20 2,954.77 2,952.20 2,954.30 29,425.7K
11:00 2,954.02 2,954.64 2,953.82 2,953.90 21,414.9K
11:01 2,953.75 2,953.75 2,952.78 2,952.91 17,446.4K
11:02 2,952.66 2,953.14 2,950.89 2,950.92 18,055.7K
11:03 2,950.82 2,951.16 2,950.48 2,951.11 19,194.6K
11:04 2,950.82 2,951.47 2,949.69 2,950.60 25,830.0K
11:05 2,950.36 2,950.50 2,949.20 2,950.16 27,867.4K
11:06 2,950.30 2,951.86 2,950.30 2,951.24 18,579.1K
11:07 2,951.48 2,951.48 2,949.73 2,949.73 11,646.5K
11:08 2,949.62 2,949.72 2,947.59 2,947.59 18,838.4K
11:09 2,948.22 2,948.39 2,946.78 2,946.94 21,458.3K
11:10 2,947.19 2,947.22 2,945.68 2,945.68 17,848.9K
11:11 2,945.67 2,947.18 2,945.37 2,947.04 16,465.5K
11:12 2,947.64 2,948.74 2,947.41 2,948.60 13,668.0K
11:13 2,948.55 2,949.28 2,948.28 2,948.59 12,158.0K
11:14 2,948.36 2,949.90 2,948.36 2,949.27 16,967.9K
11:15 2,949.29 2,949.32 2,947.60 2,948.51 12,978.6K
11:16 2,948.13 2,948.46 2,947.09 2,947.09 11,474.2K
11:17 2,947.26 2,948.14 2,946.85 2,947.68 9,854.4K
11:18 2,947.52 2,949.41 2,947.52 2,949.35 12,764.6K
11:19 2,949.04 2,949.34 2,948.62 2,949.17 12,499.9K
11:20 2,949.04 2,950.88 2,949.04 2,950.13 10,384.3K
11:21 2,950.53 2,952.10 2,950.02 2,952.10 14,858.7K
11:22 2,952.30 2,952.78 2,951.93 2,952.50 17,486.3K
11:23 2,952.45 2,953.22 2,952.45 2,952.86 17,828.6K
11:24 2,952.89 2,953.11 2,952.42 2,952.43 17,192.3K
11:25 2,952.72 2,953.08 2,952.11 2,953.01 26,484.5K
11:26 2,952.86 2,953.45 2,952.84 2,953.45 12,307.8K
11:27 2,953.22 2,953.67 2,952.73 2,953.35 12,879.0K
11:28 2,953.07 2,953.77 2,953.01 2,953.64 10,681.6K
11:29 2,953.35 2,954.08 2,953.35 2,953.80 13,565.0K
11:30 2,953.90 2,953.90 2,953.46 2,953.46 640.4K
11:31 2,953.46 2,953.46 2,953.46 2,953.46 0.0K
11:32 2,953.46 2,953.46 2,953.46 2,953.46 0.0K
11:33 2,953.46 2,953.46 2,953.46 2,953.46 0.0K
11:34 2,953.46 2,953.46 2,953.46 2,953.46 0.0K
11:35 2,953.46 2,953.46 2,953.46 2,953.46 0.0K
11:36 2,953.46 2,953.46 2,953.46 2,953.46 0.0K
11:37 2,953.46 2,953.46 2,953.46 2,953.46 0.0K
11:38 2,953.46 2,953.46 2,953.46 2,953.46 0.0K
11:39 2,953.46 2,953.46 2,953.46 2,953.46 0.0K
11:40 2,953.46 2,953.46 2,953.46 2,953.46 0.0K
11:41 2,953.46 2,953.46 2,953.46 2,953.46 0.0K
11:42 2,953.46 2,953.46 2,953.46 2,953.46 0.0K
11:43 2,953.46 2,953.46 2,953.46 2,953.46 0.0K
11:44 2,953.46 2,953.46 2,953.46 2,953.46 0.0K
11:45 2,953.46 2,953.46 2,953.46 2,953.46 0.0K
11:46 2,953.46 2,953.46 2,953.46 2,953.46 0.0K
11:47 2,953.46 2,953.46 2,953.46 2,953.46 0.0K
11:48 2,953.46 2,953.46 2,953.46 2,953.46 0.0K
11:49 2,953.46 2,953.46 2,953.46 2,953.46 0.0K
11:50 2,953.46 2,953.46 2,953.46 2,953.46 0.0K
11:51 2,953.46 2,953.46 2,953.46 2,953.46 0.0K
11:52 2,953.46 2,953.46 2,953.46 2,953.46 0.0K
11:53 2,953.46 2,953.46 2,953.46 2,953.46 0.0K
11:54 2,953.46 2,953.46 2,953.46 2,953.46 0.0K
11:55 2,953.46 2,953.46 2,953.46 2,953.46 0.0K
11:56 2,953.46 2,953.46 2,953.46 2,953.46 0.0K
11:57 2,953.46 2,953.46 2,953.46 2,953.46 0.0K
11:58 2,953.46 2,953.46 2,953.46 2,953.46 0.0K
11:59 2,953.46 2,953.46 2,953.46 2,953.46 0.0K
12:00 2,953.46 2,953.46 2,953.46 2,953.46 0.0K
12:01 2,953.46 2,953.46 2,953.46 2,953.46 0.0K
12:02 2,953.46 2,953.46 2,953.46 2,953.46 0.0K
12:03 2,953.46 2,953.46 2,953.46 2,953.46 0.0K
12:04 2,953.46 2,953.46 2,953.46 2,953.46 0.0K
12:05 2,953.46 2,953.46 2,953.46 2,953.46 0.0K
12:06 2,953.46 2,953.46 2,953.46 2,953.46 0.0K
12:07 2,953.46 2,953.46 2,953.46 2,953.46 0.0K
12:08 2,953.46 2,953.46 2,953.46 2,953.46 0.0K
12:09 2,953.46 2,953.46 2,953.46 2,953.46 0.0K
12:10 2,953.46 2,953.46 2,953.46 2,953.46 0.0K
12:11 2,953.46 2,953.46 2,953.46 2,953.46 0.0K
12:12 2,953.46 2,953.46 2,953.46 2,953.46 0.0K
12:13 2,953.46 2,953.46 2,953.46 2,953.46 0.0K
12:14 2,953.46 2,953.46 2,953.46 2,953.46 0.0K
12:15 2,953.46 2,953.46 2,953.46 2,953.46 0.0K
12:16 2,953.46 2,953.46 2,953.46 2,953.46 0.0K
12:17 2,953.46 2,953.46 2,953.46 2,953.46 0.0K
12:18 2,953.46 2,953.46 2,953.46 2,953.46 0.0K
12:19 2,953.46 2,953.46 2,953.46 2,953.46 0.0K
12:20 2,953.46 2,953.46 2,953.46 2,953.46 0.0K
12:21 2,953.46 2,953.46 2,953.46 2,953.46 0.0K
12:22 2,953.46 2,953.46 2,953.46 2,953.46 0.0K
12:23 2,953.46 2,953.46 2,953.46 2,953.46 0.0K
12:24 2,953.46 2,953.46 2,953.46 2,953.46 0.0K
12:25 2,953.46 2,953.46 2,953.46 2,953.46 0.0K
12:26 2,953.46 2,953.46 2,953.46 2,953.46 0.0K
12:27 2,953.46 2,953.46 2,953.46 2,953.46 0.0K
12:28 2,953.46 2,953.46 2,953.46 2,953.46 0.0K
12:29 2,953.46 2,953.46 2,953.46 2,953.46 0.0K
12:30 2,953.46 2,953.46 2,953.46 2,953.46 0.0K
12:31 2,953.46 2,953.46 2,953.46 2,953.46 0.0K
12:32 2,953.46 2,953.46 2,953.46 2,953.46 0.0K
12:33 2,953.46 2,953.46 2,953.46 2,953.46 0.0K
12:34 2,953.46 2,953.46 2,953.46 2,953.46 0.0K
12:35 2,953.46 2,953.46 2,953.46 2,953.46 0.0K
12:36 2,953.46 2,953.46 2,953.46 2,953.46 0.0K
12:37 2,953.46 2,953.46 2,953.46 2,953.46 0.0K
12:38 2,953.46 2,953.46 2,953.46 2,953.46 0.0K
12:39 2,953.46 2,953.46 2,953.46 2,953.46 0.0K
12:40 2,953.46 2,953.46 2,953.46 2,953.46 0.0K
12:41 2,953.46 2,953.46 2,953.46 2,953.46 0.0K
12:42 2,953.46 2,953.46 2,953.46 2,953.46 0.0K
12:43 2,953.46 2,953.46 2,953.46 2,953.46 0.0K
12:44 2,953.46 2,953.46 2,953.46 2,953.46 0.0K
12:45 2,953.46 2,953.46 2,953.46 2,953.46 0.0K
12:46 2,953.46 2,953.46 2,953.46 2,953.46 0.0K
12:47 2,953.46 2,953.46 2,953.46 2,953.46 0.0K
12:48 2,953.46 2,953.46 2,953.46 2,953.46 0.0K
12:49 2,953.46 2,953.46 2,953.46 2,953.46 0.0K
12:50 2,953.46 2,953.46 2,953.46 2,953.46 0.0K
12:51 2,953.46 2,953.46 2,953.46 2,953.46 0.0K
12:52 2,953.46 2,953.46 2,953.46 2,953.46 0.0K
12:53 2,953.46 2,953.46 2,953.46 2,953.46 0.0K
12:54 2,953.46 2,953.46 2,953.46 2,953.46 0.0K
12:55 2,953.46 2,953.46 2,953.46 2,953.46 0.0K
12:56 2,953.46 2,953.46 2,953.46 2,953.46 0.0K
12:57 2,953.46 2,953.46 2,953.46 2,953.46 0.0K
12:58 2,953.46 2,953.46 2,953.46 2,953.46 0.0K
12:59 2,953.46 2,953.46 2,953.46 2,953.46 0.0K
13:00 2,953.46 2,955.51 2,953.46 2,954.98 109,686.1K
13:01 2,955.30 2,955.72 2,954.05 2,955.05 31,944.0K
13:02 2,955.08 2,956.05 2,954.52 2,955.55 35,713.4K
13:03 2,955.80 2,956.46 2,955.08 2,955.66 24,343.3K
13:04 2,955.88 2,955.88 2,955.06 2,955.27 28,053.9K
13:05 2,955.26 2,955.35 2,953.31 2,953.31 23,813.6K
13:06 2,953.35 2,953.38 2,952.00 2,952.23 19,639.6K
13:07 2,952.31 2,953.31 2,951.63 2,951.81 33,579.7K
13:08 2,951.63 2,954.40 2,951.28 2,954.40 25,425.2K
13:09 2,954.62 2,955.10 2,953.68 2,953.68 20,339.9K
13:10 2,953.56 2,953.92 2,951.44 2,951.51 26,238.1K
13:11 2,951.72 2,951.97 2,951.36 2,951.97 16,896.3K
13:12 2,952.23 2,952.72 2,951.47 2,951.47 13,714.2K
13:13 2,951.63 2,952.30 2,951.63 2,952.07 20,244.6K
13:14 2,952.12 2,952.22 2,950.84 2,951.22 17,935.5K
13:15 2,951.45 2,952.47 2,951.45 2,952.08 18,715.6K
13:16 2,952.26 2,953.11 2,952.14 2,952.88 24,309.9K
13:17 2,953.14 2,953.87 2,952.88 2,953.46 16,063.4K
13:18 2,953.82 2,953.88 2,952.68 2,953.21 19,030.5K
13:19 2,953.26 2,953.45 2,951.18 2,951.18 18,423.0K
13:20 2,951.50 2,951.50 2,949.93 2,949.93 19,896.5K
13:21 2,949.99 2,949.99 2,947.90 2,947.90 26,206.2K
13:22 2,948.17 2,949.00 2,948.17 2,948.62 23,123.9K
13:23 2,948.37 2,949.03 2,947.82 2,947.82 19,803.9K
13:24 2,947.72 2,947.94 2,946.71 2,947.01 21,285.6K
13:25 2,946.94 2,946.94 2,943.82 2,943.82 36,330.5K
13:26 2,944.02 2,944.02 2,942.28 2,942.79 41,047.7K
13:27 2,943.19 2,943.45 2,941.06 2,941.06 28,166.4K
13:28 2,941.14 2,941.45 2,938.68 2,938.68 50,994.9K
13:29 2,939.18 2,941.44 2,939.14 2,941.42 36,043.7K
13:30 2,941.77 2,944.59 2,941.77 2,943.82 32,176.1K
13:31 2,943.30 2,944.68 2,942.89 2,944.46 20,004.4K
13:32 2,943.69 2,943.69 2,941.01 2,942.14 29,702.7K
13:33 2,942.22 2,942.25 2,939.85 2,940.19 33,516.9K
13:34 2,940.41 2,942.07 2,940.30 2,940.88 18,515.3K
13:35 2,941.09 2,941.63 2,940.61 2,941.63 17,239.9K
13:36 2,941.59 2,942.95 2,941.32 2,942.80 20,846.0K
13:37 2,942.92 2,943.45 2,942.63 2,942.63 33,719.6K
13:38 2,942.89 2,942.93 2,939.14 2,939.21 30,273.3K
13:39 2,938.95 2,939.68 2,938.85 2,939.03 18,045.8K
13:40 2,938.98 2,940.78 2,938.98 2,940.46 16,815.6K
13:41 2,940.46 2,941.74 2,940.25 2,940.78 14,509.9K
13:42 2,940.89 2,941.69 2,940.44 2,940.44 12,986.9K
13:43 2,940.57 2,940.57 2,939.02 2,939.59 15,755.1K
13:44 2,939.70 2,939.70 2,936.82 2,937.04 21,534.6K
13:45 2,937.21 2,937.21 2,934.56 2,934.56 35,593.9K
13:46 2,934.66 2,934.71 2,932.34 2,932.35 34,417.1K
13:47 2,932.11 2,932.11 2,930.75 2,931.52 31,404.1K
13:48 2,931.52 2,935.61 2,931.52 2,935.61 23,244.1K
13:49 2,935.74 2,936.44 2,934.95 2,936.27 23,160.9K
13:50 2,936.34 2,937.85 2,936.34 2,937.85 24,637.0K
13:51 2,937.58 2,938.85 2,937.58 2,938.69 14,694.9K
13:52 2,938.94 2,938.94 2,935.60 2,935.60 21,818.1K
13:53 2,935.48 2,936.08 2,934.30 2,934.51 30,069.0K
13:54 2,934.29 2,934.29 2,931.32 2,931.51 32,707.7K
13:55 2,930.68 2,930.98 2,929.88 2,930.30 41,909.8K
13:56 2,930.22 2,931.74 2,930.22 2,930.64 24,459.2K
13:57 2,930.15 2,930.56 2,927.27 2,927.27 45,835.3K
13:58 2,926.92 2,927.02 2,925.58 2,925.58 32,279.7K
13:59 2,925.74 2,925.80 2,924.99 2,924.99 27,539.7K
14:00 2,925.17 2,925.17 2,921.41 2,921.41 55,096.6K
14:01 2,921.48 2,924.09 2,921.15 2,923.48 41,213.7K
14:02 2,923.58 2,926.62 2,923.46 2,923.63 35,565.2K
14:03 2,923.30 2,924.95 2,923.30 2,924.23 24,659.0K
14:04 2,923.84 2,923.84 2,917.73 2,917.75 64,410.9K
14:05 2,917.57 2,918.81 2,916.94 2,918.17 35,351.1K
14:06 2,918.30 2,918.39 2,917.02 2,917.02 27,372.1K
14:07 2,916.82 2,916.82 2,913.54 2,913.54 50,156.7K
14:08 2,913.40 2,917.69 2,913.12 2,917.05 62,490.3K
14:09 2,917.31 2,918.32 2,917.10 2,917.47 30,607.7K
14:10 2,916.59 2,916.59 2,912.75 2,912.75 41,666.1K
14:11 2,912.15 2,912.15 2,908.04 2,908.04 47,943.6K
14:12 2,908.18 2,908.18 2,906.38 2,906.40 66,626.4K
14:13 2,906.09 2,910.10 2,905.70 2,910.10 57,403.8K
14:14 2,910.47 2,912.31 2,910.33 2,912.31 39,563.4K
14:15 2,912.49 2,912.54 2,908.44 2,908.49 35,197.5K
14:16 2,908.54 2,914.42 2,908.54 2,914.25 33,456.8K
14:17 2,914.74 2,916.82 2,914.71 2,915.84 34,974.8K
14:18 2,916.27 2,920.91 2,916.27 2,920.13 31,459.8K
14:19 2,920.26 2,920.26 2,917.58 2,918.26 31,427.9K
14:20 2,918.02 2,918.02 2,912.60 2,913.43 34,514.5K
14:21 2,913.28 2,913.74 2,912.73 2,913.15 19,265.0K
14:22 2,912.72 2,915.82 2,912.39 2,915.62 23,728.9K
14:23 2,916.09 2,916.09 2,913.01 2,913.01 22,565.9K
14:24 2,913.47 2,913.47 2,909.94 2,909.94 25,132.3K
14:25 2,910.10 2,910.51 2,909.22 2,909.39 33,283.6K
14:26 2,909.40 2,910.17 2,909.17 2,909.52 28,490.6K
14:27 2,909.71 2,909.71 2,904.41 2,904.41 56,007.0K
14:28 2,904.58 2,905.66 2,904.33 2,904.90 38,580.6K
14:29 2,904.16 2,905.24 2,904.16 2,904.25 29,598.9K
14:30 2,904.27 2,904.38 2,902.47 2,902.47 38,786.0K
14:31 2,902.50 2,907.81 2,902.50 2,907.81 44,945.4K
14:32 2,908.12 2,910.36 2,908.12 2,909.44 28,261.1K
14:33 2,909.35 2,909.71 2,904.84 2,904.97 38,080.6K
14:34 2,904.80 2,905.86 2,904.73 2,904.96 23,848.3K
14:35 2,904.68 2,905.21 2,903.24 2,903.24 27,140.3K
14:36 2,903.28 2,903.28 2,900.47 2,900.47 34,067.4K
14:37 2,900.45 2,900.45 2,898.08 2,898.21 46,237.5K
14:38 2,897.81 2,899.92 2,897.51 2,898.39 40,856.7K
14:39 2,898.47 2,898.47 2,896.27 2,896.78 36,083.2K
14:40 2,896.12 2,896.22 2,893.79 2,893.79 39,737.8K
14:41 2,894.21 2,894.25 2,892.65 2,892.65 51,588.9K
14:42 2,892.47 2,892.51 2,890.60 2,890.60 57,366.9K
14:43 2,890.60 2,896.50 2,890.60 2,896.40 58,939.2K
14:44 2,897.26 2,900.62 2,897.26 2,900.62 44,343.7K
14:45 2,900.25 2,903.86 2,900.25 2,903.86 37,887.0K
14:46 2,903.10 2,903.10 2,900.66 2,900.66 45,191.7K
14:47 2,900.87 2,902.97 2,900.85 2,902.97 31,069.1K
14:48 2,902.93 2,905.82 2,902.84 2,905.73 26,900.8K
14:49 2,905.93 2,908.80 2,905.93 2,908.52 35,216.2K
14:50 2,908.50 2,910.88 2,908.50 2,910.88 41,776.8K
14:51 2,911.14 2,911.14 2,910.41 2,910.87 31,048.3K
14:52 2,910.90 2,912.74 2,910.79 2,912.74 30,345.6K
14:53 2,912.68 2,914.04 2,912.68 2,913.86 34,158.1K
14:54 2,913.35 2,913.66 2,911.93 2,911.93 40,067.2K
14:55 2,912.61 2,913.13 2,912.24 2,912.80 37,800.7K
14:56 2,913.02 2,913.02 2,912.22 2,912.69 40,636.0K
14:57 2,912.88 2,913.30 2,912.88 2,913.30 2,260.5K
14:58 2,913.30 2,913.30 2,913.30 2,913.30 0.0K
14:59 2,913.30 2,913.30 2,912.83 2,912.83 68,687.4K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음