상해종합 (SSEC)

SSEC
🏛️ 중국 →
3,862.53
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:28 3,822.01 3,822.01 3,822.01 3,822.01 734,468.0K
09:29 3,822.01 3,822.01 3,822.01 3,822.01 0.0K
09:30 3,822.01 3,824.45 3,816.08 3,816.08 1,735,476.7K
09:31 3,815.64 3,815.64 3,810.17 3,813.27 1,291,112.7K
09:32 3,813.25 3,816.33 3,812.91 3,816.33 1,120,212.1K
09:33 3,815.63 3,817.98 3,815.63 3,817.25 854,001.3K
09:34 3,816.81 3,819.09 3,814.47 3,818.56 798,299.0K
09:35 3,818.82 3,825.20 3,817.99 3,825.20 855,859.9K
09:36 3,824.19 3,824.77 3,823.29 3,823.81 757,773.3K
09:37 3,823.30 3,823.32 3,821.36 3,821.56 710,745.0K
09:38 3,821.41 3,822.21 3,820.24 3,822.21 731,516.8K
09:39 3,822.36 3,824.09 3,820.26 3,820.26 662,892.1K
09:40 3,820.37 3,820.75 3,816.89 3,819.08 696,227.0K
09:41 3,818.69 3,820.07 3,817.36 3,820.07 627,226.6K
09:42 3,819.42 3,819.51 3,817.53 3,819.17 594,047.1K
09:43 3,818.28 3,819.36 3,817.30 3,819.36 521,577.4K
09:44 3,820.28 3,822.09 3,819.48 3,822.09 518,046.6K
09:45 3,822.00 3,822.00 3,818.64 3,819.37 491,524.2K
09:46 3,820.44 3,820.44 3,817.43 3,818.33 445,746.6K
09:47 3,818.34 3,818.69 3,817.69 3,817.96 475,414.3K
09:48 3,818.16 3,818.16 3,815.16 3,815.80 480,215.6K
09:49 3,815.90 3,816.86 3,815.43 3,815.90 367,071.7K
09:50 3,816.37 3,817.51 3,816.37 3,817.47 339,059.4K
09:51 3,817.67 3,818.31 3,816.91 3,818.31 329,622.2K
09:52 3,818.39 3,818.39 3,813.67 3,814.57 404,577.6K
09:53 3,814.14 3,814.69 3,812.56 3,812.56 392,952.8K
09:54 3,812.44 3,813.84 3,812.43 3,813.14 350,413.5K
09:55 3,813.21 3,814.48 3,813.21 3,813.39 397,789.5K
09:56 3,812.62 3,812.62 3,810.56 3,810.72 450,958.6K
09:57 3,810.67 3,810.67 3,809.65 3,810.51 412,716.6K
09:58 3,810.94 3,812.72 3,810.94 3,811.95 386,001.6K
09:59 3,812.39 3,813.49 3,810.83 3,810.83 386,748.0K
10:00 3,810.48 3,811.77 3,809.14 3,811.39 451,679.4K
10:01 3,811.88 3,811.88 3,807.46 3,807.51 372,295.5K
10:02 3,807.99 3,813.88 3,807.99 3,813.49 470,579.3K
10:03 3,813.36 3,814.90 3,813.30 3,814.90 452,643.6K
10:04 3,815.70 3,816.49 3,814.94 3,815.46 353,740.8K
10:05 3,815.62 3,817.77 3,815.20 3,817.77 333,471.1K
10:06 3,818.18 3,819.19 3,816.73 3,819.11 307,404.1K
10:07 3,819.18 3,820.55 3,819.04 3,820.29 301,029.8K
10:08 3,820.30 3,820.71 3,819.13 3,820.23 308,140.0K
10:09 3,819.65 3,822.66 3,819.45 3,822.15 284,093.0K
10:10 3,822.01 3,822.01 3,819.93 3,820.60 303,464.7K
10:11 3,820.54 3,820.99 3,819.08 3,819.68 248,327.7K
10:12 3,819.55 3,819.55 3,817.38 3,817.38 262,446.2K
10:13 3,817.39 3,818.71 3,816.19 3,818.27 285,533.1K
10:14 3,818.39 3,819.17 3,818.39 3,819.17 299,521.7K
10:15 3,819.26 3,819.80 3,816.86 3,818.56 292,445.3K
10:16 3,818.93 3,818.93 3,817.81 3,818.89 227,422.3K
10:17 3,819.16 3,821.02 3,819.16 3,819.97 240,771.4K
10:18 3,820.39 3,820.89 3,817.88 3,818.09 235,926.9K
10:19 3,818.41 3,818.64 3,816.25 3,818.13 243,587.8K
10:20 3,818.24 3,819.88 3,818.02 3,819.57 198,910.1K
10:21 3,819.11 3,821.18 3,819.11 3,819.63 206,147.7K
10:22 3,819.64 3,820.17 3,818.61 3,819.50 194,729.8K
10:23 3,819.50 3,819.73 3,818.43 3,819.50 197,888.5K
10:24 3,819.57 3,820.11 3,819.09 3,819.70 194,707.9K
10:25 3,819.46 3,822.38 3,819.46 3,821.58 199,092.7K
10:26 3,822.08 3,822.46 3,821.42 3,821.42 180,377.9K
10:27 3,821.60 3,824.01 3,821.30 3,823.51 180,806.5K
10:28 3,824.17 3,824.20 3,823.17 3,823.17 210,942.1K
10:29 3,823.18 3,823.92 3,822.22 3,823.64 213,125.2K
10:30 3,823.54 3,824.67 3,822.23 3,824.58 236,649.4K
10:31 3,824.75 3,827.21 3,824.73 3,826.42 209,323.5K
10:32 3,826.89 3,826.89 3,824.12 3,824.27 213,372.6K
10:33 3,824.72 3,825.33 3,823.98 3,824.26 162,345.3K
10:34 3,824.13 3,824.60 3,822.59 3,824.33 243,096.5K
10:35 3,824.10 3,825.63 3,823.15 3,825.63 171,346.4K
10:36 3,825.50 3,825.98 3,825.02 3,825.13 186,817.3K
10:37 3,825.16 3,825.44 3,824.47 3,825.04 175,283.3K
10:38 3,825.14 3,826.32 3,824.90 3,826.04 164,640.1K
10:39 3,826.58 3,826.58 3,825.54 3,825.79 161,916.9K
10:40 3,826.31 3,826.42 3,825.47 3,825.47 164,437.7K
10:41 3,825.77 3,825.77 3,822.68 3,822.70 224,843.4K
10:42 3,822.75 3,822.75 3,819.85 3,819.85 189,217.0K
10:43 3,820.48 3,821.01 3,820.22 3,820.80 174,643.9K
10:44 3,821.05 3,822.65 3,821.05 3,821.62 159,605.2K
10:45 3,821.64 3,823.28 3,821.64 3,822.26 146,722.8K
10:46 3,822.13 3,822.94 3,821.52 3,821.52 146,394.5K
10:47 3,821.04 3,821.04 3,818.80 3,818.86 200,548.0K
10:48 3,819.34 3,820.47 3,819.06 3,820.11 149,356.2K
10:49 3,820.34 3,820.73 3,819.70 3,820.72 129,297.9K
10:50 3,820.40 3,820.70 3,820.01 3,820.30 176,205.5K
10:51 3,820.16 3,820.86 3,820.02 3,820.56 150,720.1K
10:52 3,820.74 3,821.27 3,820.28 3,821.25 137,433.0K
10:53 3,821.05 3,822.19 3,820.53 3,821.39 124,909.7K
10:54 3,821.44 3,822.94 3,821.15 3,821.91 125,879.9K
10:55 3,821.50 3,823.65 3,821.15 3,823.11 156,133.0K
10:56 3,823.16 3,823.16 3,821.41 3,822.38 152,636.7K
10:57 3,822.33 3,822.33 3,819.50 3,820.14 140,474.5K
10:58 3,820.36 3,821.78 3,820.12 3,821.26 143,393.6K
10:59 3,821.86 3,823.42 3,821.63 3,823.42 134,309.8K
11:00 3,823.56 3,824.16 3,823.23 3,824.16 145,126.2K
11:01 3,824.39 3,824.89 3,823.39 3,824.01 145,335.4K
11:02 3,824.29 3,824.29 3,821.78 3,822.92 145,738.9K
11:03 3,823.00 3,824.46 3,822.80 3,823.91 119,815.0K
11:04 3,824.43 3,824.92 3,823.05 3,823.05 127,480.4K
11:05 3,823.01 3,823.49 3,822.05 3,822.46 128,713.2K
11:06 3,822.10 3,822.38 3,820.78 3,820.78 142,054.8K
11:07 3,821.01 3,821.46 3,819.28 3,819.28 131,455.1K
11:08 3,819.27 3,819.27 3,817.48 3,817.54 184,113.2K
11:09 3,817.42 3,818.15 3,817.22 3,817.35 156,471.7K
11:10 3,817.34 3,819.11 3,817.13 3,818.60 137,764.7K
11:11 3,818.72 3,818.72 3,817.16 3,817.27 123,788.6K
11:12 3,817.04 3,818.52 3,816.89 3,817.89 122,725.7K
11:13 3,817.66 3,817.70 3,815.11 3,815.35 129,035.4K
11:14 3,815.15 3,815.15 3,813.07 3,813.16 170,012.4K
11:15 3,813.80 3,814.19 3,812.40 3,814.18 169,674.3K
11:16 3,814.09 3,815.13 3,813.53 3,813.74 152,679.3K
11:17 3,813.29 3,815.59 3,813.29 3,815.59 118,687.4K
11:18 3,815.66 3,816.39 3,815.20 3,815.20 119,218.1K
11:19 3,815.02 3,815.33 3,811.79 3,812.03 155,504.7K
11:20 3,811.53 3,814.41 3,811.53 3,814.41 134,621.1K
11:21 3,814.43 3,816.20 3,814.43 3,816.20 111,336.2K
11:22 3,816.49 3,817.63 3,816.25 3,816.35 123,243.1K
11:23 3,816.50 3,818.54 3,816.34 3,818.48 90,439.0K
11:24 3,818.36 3,819.51 3,818.36 3,818.73 94,166.1K
11:25 3,818.82 3,821.30 3,818.82 3,821.30 153,209.6K
11:26 3,821.44 3,821.44 3,819.82 3,820.58 107,833.4K
11:27 3,820.24 3,822.31 3,820.24 3,822.13 92,312.0K
11:28 3,821.89 3,823.53 3,821.89 3,822.95 93,214.4K
11:29 3,823.25 3,823.33 3,822.57 3,822.72 99,882.9K
11:30 3,822.59 3,822.59 3,822.59 3,822.59 6,364.9K
11:31 3,822.59 3,822.59 3,822.59 3,822.59 0.0K
11:32 3,822.59 3,822.59 3,822.59 3,822.59 0.0K
11:33 3,822.59 3,822.59 3,822.59 3,822.59 0.0K
11:34 3,822.59 3,822.59 3,822.59 3,822.59 0.0K
11:35 3,822.59 3,822.59 3,822.59 3,822.59 0.0K
11:36 3,822.59 3,822.59 3,822.59 3,822.59 0.0K
11:37 3,822.59 3,822.59 3,822.59 3,822.59 0.0K
11:38 3,822.59 3,822.59 3,822.59 3,822.59 0.0K
11:39 3,822.59 3,822.59 3,822.59 3,822.59 0.0K
11:40 3,822.59 3,822.59 3,822.59 3,822.59 0.0K
11:41 3,822.59 3,822.59 3,822.59 3,822.59 0.0K
11:42 3,822.59 3,822.59 3,822.59 3,822.59 0.0K
11:43 3,822.59 3,822.59 3,822.59 3,822.59 0.0K
11:44 3,822.59 3,822.59 3,822.59 3,822.59 0.0K
11:45 3,822.59 3,822.59 3,822.59 3,822.59 0.0K
11:46 3,822.59 3,822.59 3,822.59 3,822.59 0.0K
11:47 3,822.59 3,822.59 3,822.59 3,822.59 0.0K
11:48 3,822.59 3,822.59 3,822.59 3,822.59 0.0K
11:49 3,822.59 3,822.59 3,822.59 3,822.59 0.0K
11:50 3,822.59 3,822.59 3,822.59 3,822.59 0.0K
11:51 3,822.59 3,822.59 3,822.59 3,822.59 0.0K
11:52 3,822.59 3,822.59 3,822.59 3,822.59 0.0K
11:53 3,822.59 3,822.59 3,822.59 3,822.59 0.0K
11:54 3,822.59 3,822.59 3,822.59 3,822.59 0.0K
11:55 3,822.59 3,822.59 3,822.59 3,822.59 0.0K
11:56 3,822.59 3,822.59 3,822.59 3,822.59 0.0K
11:57 3,822.59 3,822.59 3,822.59 3,822.59 0.0K
11:58 3,822.59 3,822.59 3,822.59 3,822.59 0.0K
11:59 3,822.59 3,822.59 3,822.59 3,822.59 0.0K
12:00 3,822.59 3,822.59 3,822.59 3,822.59 0.0K
12:01 3,822.59 3,822.59 3,822.59 3,822.59 0.0K
12:02 3,822.59 3,822.59 3,822.59 3,822.59 0.0K
12:03 3,822.59 3,822.59 3,822.59 3,822.59 0.0K
12:04 3,822.59 3,822.59 3,822.59 3,822.59 0.0K
12:05 3,822.59 3,822.59 3,822.59 3,822.59 0.0K
12:06 3,822.59 3,822.59 3,822.59 3,822.59 0.0K
12:07 3,822.59 3,822.59 3,822.59 3,822.59 0.0K
12:08 3,822.59 3,822.59 3,822.59 3,822.59 0.0K
12:09 3,822.59 3,822.59 3,822.59 3,822.59 0.0K
12:10 3,822.59 3,822.59 3,822.59 3,822.59 0.0K
12:11 3,822.59 3,822.59 3,822.59 3,822.59 0.0K
12:12 3,822.59 3,822.59 3,822.59 3,822.59 0.0K
12:13 3,822.59 3,822.59 3,822.59 3,822.59 0.0K
12:14 3,822.59 3,822.59 3,822.59 3,822.59 0.0K
12:15 3,822.59 3,822.59 3,822.59 3,822.59 0.0K
12:16 3,822.59 3,822.59 3,822.59 3,822.59 0.0K
12:17 3,822.59 3,822.59 3,822.59 3,822.59 0.0K
12:18 3,822.59 3,822.59 3,822.59 3,822.59 0.0K
12:19 3,822.59 3,822.59 3,822.59 3,822.59 0.0K
12:20 3,822.59 3,822.59 3,822.59 3,822.59 0.0K
12:21 3,822.59 3,822.59 3,822.59 3,822.59 0.0K
12:22 3,822.59 3,822.59 3,822.59 3,822.59 0.0K
12:23 3,822.59 3,822.59 3,822.59 3,822.59 0.0K
12:24 3,822.59 3,822.59 3,822.59 3,822.59 0.0K
12:25 3,822.59 3,822.59 3,822.59 3,822.59 0.0K
12:26 3,822.59 3,822.59 3,822.59 3,822.59 0.0K
12:27 3,822.59 3,822.59 3,822.59 3,822.59 0.0K
12:28 3,822.59 3,822.59 3,822.59 3,822.59 0.0K
12:29 3,822.59 3,822.59 3,822.59 3,822.59 0.0K
12:30 3,822.59 3,822.59 3,822.59 3,822.59 0.0K
12:31 3,822.59 3,822.59 3,822.59 3,822.59 0.0K
12:32 3,822.59 3,822.59 3,822.59 3,822.59 0.0K
12:33 3,822.59 3,822.59 3,822.59 3,822.59 0.0K
12:34 3,822.59 3,822.59 3,822.59 3,822.59 0.0K
12:35 3,822.59 3,822.59 3,822.59 3,822.59 0.0K
12:36 3,822.59 3,822.59 3,822.59 3,822.59 0.0K
12:37 3,822.59 3,822.59 3,822.59 3,822.59 0.0K
12:38 3,822.59 3,822.59 3,822.59 3,822.59 0.0K
12:39 3,822.59 3,822.59 3,822.59 3,822.59 0.0K
12:40 3,822.59 3,822.59 3,822.59 3,822.59 0.0K
12:41 3,822.59 3,822.59 3,822.59 3,822.59 0.0K
12:42 3,822.59 3,822.59 3,822.59 3,822.59 0.0K
12:43 3,822.59 3,822.59 3,822.59 3,822.59 0.0K
12:44 3,822.59 3,822.59 3,822.59 3,822.59 0.0K
12:45 3,822.59 3,822.59 3,822.59 3,822.59 0.0K
12:46 3,822.59 3,822.59 3,822.59 3,822.59 0.0K
12:47 3,822.59 3,822.59 3,822.59 3,822.59 0.0K
12:48 3,822.59 3,822.59 3,822.59 3,822.59 0.0K
12:49 3,822.59 3,822.59 3,822.59 3,822.59 0.0K
12:50 3,822.59 3,822.59 3,822.59 3,822.59 0.0K
12:51 3,822.59 3,822.59 3,822.59 3,822.59 0.0K
12:52 3,822.59 3,822.59 3,822.59 3,822.59 0.0K
12:53 3,822.59 3,822.59 3,822.59 3,822.59 0.0K
12:54 3,822.59 3,822.59 3,822.59 3,822.59 0.0K
12:55 3,822.59 3,822.59 3,822.59 3,822.59 0.0K
12:56 3,822.59 3,822.59 3,822.59 3,822.59 0.0K
12:57 3,822.59 3,822.59 3,822.59 3,822.59 0.0K
12:58 3,822.59 3,822.59 3,822.59 3,822.59 0.0K
12:59 3,822.59 3,822.59 3,822.59 3,822.59 0.0K
13:00 3,822.59 3,824.39 3,822.59 3,824.39 379,721.2K
13:01 3,824.42 3,824.59 3,822.14 3,822.14 192,267.8K
13:02 3,822.27 3,822.59 3,820.71 3,820.71 147,964.3K
13:03 3,821.54 3,823.91 3,821.54 3,823.26 141,230.5K
13:04 3,822.99 3,823.81 3,822.28 3,822.28 133,390.6K
13:05 3,822.78 3,824.36 3,822.78 3,824.36 128,408.5K
13:06 3,824.68 3,825.61 3,821.26 3,822.49 172,618.9K
13:07 3,822.97 3,828.42 3,822.97 3,828.42 174,224.8K
13:08 3,828.69 3,830.04 3,828.51 3,830.04 158,107.1K
13:09 3,829.79 3,831.74 3,829.79 3,830.48 173,282.6K
13:10 3,830.20 3,830.52 3,828.88 3,829.90 217,063.3K
13:11 3,829.53 3,830.87 3,828.78 3,830.85 140,673.1K
13:12 3,831.09 3,831.09 3,827.98 3,828.71 168,498.9K
13:13 3,828.69 3,829.10 3,826.93 3,827.32 134,834.2K
13:14 3,827.47 3,830.84 3,827.47 3,829.48 145,549.8K
13:15 3,829.27 3,830.50 3,829.27 3,829.79 145,509.8K
13:16 3,829.56 3,829.86 3,828.33 3,829.05 176,648.8K
13:17 3,828.65 3,829.73 3,828.23 3,829.56 133,470.8K
13:18 3,830.10 3,831.11 3,829.28 3,829.84 145,351.4K
13:19 3,830.52 3,830.52 3,826.69 3,826.69 169,975.4K
13:20 3,826.56 3,826.56 3,824.48 3,824.90 177,370.1K
13:21 3,825.70 3,827.00 3,825.70 3,826.25 148,910.2K
13:22 3,826.18 3,826.88 3,824.66 3,826.26 132,704.9K
13:23 3,825.96 3,828.86 3,825.96 3,828.86 117,707.0K
13:24 3,828.76 3,830.08 3,828.76 3,829.48 166,929.2K
13:25 3,829.62 3,829.62 3,827.77 3,827.77 176,147.2K
13:26 3,827.83 3,827.83 3,824.80 3,825.76 162,623.2K
13:27 3,825.65 3,825.90 3,824.65 3,825.02 127,409.6K
13:28 3,825.35 3,825.35 3,824.01 3,824.50 125,424.0K
13:29 3,824.44 3,825.99 3,824.36 3,825.33 123,225.0K
13:30 3,825.38 3,825.83 3,823.59 3,823.59 133,097.2K
13:31 3,823.82 3,825.51 3,823.42 3,825.51 125,869.1K
13:32 3,825.40 3,825.58 3,824.83 3,825.48 114,061.0K
13:33 3,824.61 3,825.00 3,823.40 3,824.64 148,306.8K
13:34 3,824.37 3,824.38 3,821.62 3,822.59 178,487.7K
13:35 3,822.40 3,823.81 3,822.04 3,822.56 134,259.6K
13:36 3,822.77 3,823.43 3,822.10 3,822.10 134,372.0K
13:37 3,822.27 3,822.82 3,820.48 3,821.74 143,000.8K
13:38 3,822.33 3,822.33 3,820.36 3,820.82 152,762.3K
13:39 3,820.96 3,822.56 3,820.83 3,822.30 140,569.2K
13:40 3,822.66 3,822.90 3,821.84 3,821.89 160,901.3K
13:41 3,821.84 3,822.57 3,821.47 3,821.52 135,756.2K
13:42 3,821.13 3,821.31 3,818.35 3,818.40 192,390.8K
13:43 3,818.02 3,818.57 3,817.43 3,817.76 178,342.9K
13:44 3,817.44 3,817.44 3,815.38 3,815.45 203,969.0K
13:45 3,815.72 3,816.32 3,814.93 3,816.02 167,073.1K
13:46 3,816.54 3,818.88 3,816.54 3,818.19 179,569.9K
13:47 3,818.32 3,818.32 3,816.28 3,816.28 124,460.4K
13:48 3,816.43 3,816.95 3,815.97 3,816.35 116,487.0K
13:49 3,816.38 3,817.72 3,816.38 3,817.54 115,431.6K
13:50 3,817.64 3,818.57 3,817.07 3,818.57 139,789.6K
13:51 3,818.42 3,818.84 3,817.54 3,817.68 123,353.1K
13:52 3,817.55 3,818.01 3,816.49 3,816.92 129,913.4K
13:53 3,816.62 3,817.09 3,814.82 3,815.08 147,652.3K
13:54 3,815.11 3,817.34 3,815.11 3,816.84 137,843.4K
13:55 3,816.79 3,816.79 3,815.63 3,815.91 170,204.6K
13:56 3,815.42 3,816.12 3,813.91 3,814.16 143,665.0K
13:57 3,814.15 3,815.12 3,814.15 3,814.87 148,113.5K
13:58 3,814.67 3,815.03 3,813.10 3,813.10 132,533.4K
13:59 3,813.01 3,815.01 3,813.01 3,814.91 135,931.1K
14:00 3,815.08 3,815.13 3,813.59 3,813.79 144,501.8K
14:01 3,813.66 3,813.67 3,811.67 3,812.06 165,371.7K
14:02 3,812.48 3,814.24 3,812.48 3,813.45 164,362.9K
14:03 3,813.55 3,814.02 3,811.85 3,811.85 126,452.0K
14:04 3,811.88 3,811.99 3,810.35 3,810.42 138,235.7K
14:05 3,810.62 3,810.62 3,808.55 3,808.55 181,261.7K
14:06 3,808.70 3,808.89 3,806.83 3,806.83 171,977.2K
14:07 3,806.80 3,806.80 3,806.20 3,806.44 183,105.4K
14:08 3,806.57 3,811.99 3,806.57 3,811.56 260,862.3K
14:09 3,811.89 3,813.34 3,811.89 3,813.34 138,494.9K
14:10 3,813.48 3,814.52 3,812.93 3,813.35 179,724.7K
14:11 3,813.45 3,813.45 3,810.48 3,810.92 124,660.2K
14:12 3,811.03 3,812.16 3,810.82 3,811.87 104,542.9K
14:13 3,811.67 3,811.96 3,810.55 3,811.31 104,685.3K
14:14 3,811.31 3,813.46 3,811.31 3,813.46 127,768.3K
14:15 3,812.93 3,813.24 3,811.17 3,811.65 125,635.2K
14:16 3,812.08 3,813.08 3,811.94 3,812.61 110,787.1K
14:17 3,812.31 3,813.00 3,812.10 3,812.22 112,859.5K
14:18 3,812.16 3,812.32 3,811.00 3,811.79 132,831.9K
14:19 3,812.23 3,813.95 3,811.91 3,813.95 127,077.2K
14:20 3,814.18 3,816.83 3,814.16 3,816.83 194,554.5K
14:21 3,817.08 3,818.52 3,816.88 3,818.52 165,571.6K
14:22 3,818.40 3,819.03 3,817.64 3,818.21 127,849.4K
14:23 3,818.40 3,818.65 3,817.77 3,817.90 108,322.1K
14:24 3,818.08 3,818.08 3,816.72 3,817.03 111,152.3K
14:25 3,817.00 3,818.35 3,817.00 3,818.21 120,741.9K
14:26 3,817.91 3,818.21 3,816.66 3,817.15 113,589.8K
14:27 3,817.19 3,817.59 3,816.29 3,817.59 120,569.1K
14:28 3,817.34 3,818.66 3,817.34 3,818.25 129,012.5K
14:29 3,818.33 3,818.65 3,817.48 3,818.46 130,763.7K
14:30 3,818.50 3,820.68 3,818.50 3,820.62 167,159.7K
14:31 3,820.50 3,823.12 3,820.50 3,823.12 197,837.4K
14:32 3,823.14 3,824.60 3,823.14 3,823.49 217,544.5K
14:33 3,823.26 3,824.17 3,823.26 3,823.61 162,073.4K
14:34 3,823.09 3,825.09 3,823.07 3,825.09 166,231.2K
14:35 3,825.19 3,826.05 3,824.46 3,824.58 208,211.9K
14:36 3,824.49 3,826.16 3,824.49 3,824.67 201,250.9K
14:37 3,824.81 3,825.34 3,824.26 3,825.34 179,826.9K
14:38 3,825.31 3,825.38 3,823.52 3,823.82 177,983.3K
14:39 3,823.93 3,824.11 3,821.77 3,822.58 210,459.1K
14:40 3,822.08 3,823.84 3,822.08 3,823.41 215,706.3K
14:41 3,823.42 3,823.42 3,822.02 3,822.02 176,006.6K
14:42 3,821.75 3,822.67 3,821.75 3,822.02 174,989.2K
14:43 3,821.92 3,822.56 3,821.92 3,822.40 179,802.6K
14:44 3,822.35 3,823.13 3,822.35 3,822.56 192,873.2K
14:45 3,822.09 3,822.59 3,821.68 3,822.07 199,565.1K
14:46 3,822.25 3,823.38 3,822.08 3,822.80 197,891.5K
14:47 3,823.07 3,823.69 3,822.94 3,823.69 200,492.9K
14:48 3,823.63 3,823.92 3,823.01 3,823.92 206,436.6K
14:49 3,823.62 3,824.11 3,823.50 3,824.04 226,219.7K
14:50 3,823.78 3,824.31 3,823.37 3,824.13 290,991.9K
14:51 3,823.30 3,824.46 3,823.30 3,824.34 256,703.4K
14:52 3,824.45 3,824.78 3,824.15 3,824.55 251,654.5K
14:53 3,824.54 3,825.75 3,824.54 3,825.41 317,508.4K
14:54 3,825.14 3,826.66 3,825.14 3,826.33 324,774.3K
14:55 3,826.68 3,827.71 3,826.42 3,827.44 358,376.6K
14:56 3,827.86 3,828.59 3,827.50 3,828.29 433,443.5K
14:57 3,828.73 3,829.23 3,828.73 3,829.22 26,467.1K
14:58 3,829.22 3,829.22 3,829.22 3,829.22 0.0K
14:59 3,829.22 3,829.22 3,828.58 3,828.58 685,835.8K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음