SSE Consumer 80 (SSEC80)

SSEC80
🏛️ 중국 →
5,310.48
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:28 5,342.58 5,342.58 5,342.58 5,342.58 11,096.8K
09:29 5,342.58 5,342.58 5,342.58 5,342.58 0.0K
09:30 5,342.58 5,342.58 5,334.34 5,335.82 40,543.7K
09:31 5,334.97 5,337.29 5,333.55 5,334.03 34,120.7K
09:32 5,334.63 5,342.74 5,332.74 5,335.07 34,241.8K
09:33 5,334.09 5,340.32 5,328.36 5,329.24 34,959.2K
09:34 5,329.49 5,331.93 5,327.16 5,327.16 27,685.9K
09:35 5,327.26 5,332.87 5,327.14 5,330.21 25,392.2K
09:36 5,330.43 5,337.41 5,329.51 5,335.48 23,424.1K
09:37 5,335.09 5,336.45 5,328.96 5,336.04 24,454.6K
09:38 5,334.50 5,337.91 5,333.78 5,335.29 20,127.0K
09:39 5,334.97 5,337.81 5,331.25 5,336.23 24,947.7K
09:40 5,336.02 5,336.46 5,334.42 5,335.98 16,275.7K
09:41 5,335.41 5,335.41 5,324.12 5,324.12 16,922.6K
09:42 5,323.42 5,329.62 5,323.42 5,329.16 24,448.7K
09:43 5,330.33 5,340.17 5,330.33 5,340.17 22,933.6K
09:44 5,341.40 5,341.86 5,337.30 5,337.93 19,506.5K
09:45 5,337.71 5,337.71 5,333.39 5,334.17 17,802.0K
09:46 5,334.32 5,345.08 5,334.32 5,345.00 22,313.9K
09:47 5,345.66 5,348.56 5,345.66 5,347.26 16,506.5K
09:48 5,348.25 5,348.25 5,343.51 5,345.92 17,326.8K
09:49 5,346.43 5,349.02 5,345.66 5,347.36 13,053.0K
09:50 5,346.04 5,348.72 5,344.57 5,346.19 12,439.5K
09:51 5,345.76 5,345.76 5,338.44 5,340.84 14,120.2K
09:52 5,340.42 5,341.68 5,339.09 5,340.90 14,402.5K
09:53 5,340.73 5,340.73 5,333.91 5,335.28 13,426.7K
09:54 5,334.50 5,335.12 5,332.96 5,334.53 12,137.9K
09:55 5,333.97 5,334.48 5,330.85 5,330.87 10,198.2K
09:56 5,330.46 5,334.14 5,329.97 5,330.08 11,934.9K
09:57 5,330.61 5,332.36 5,328.59 5,328.59 11,164.9K
09:58 5,328.60 5,328.71 5,321.57 5,322.55 12,773.5K
09:59 5,322.92 5,322.92 5,314.81 5,314.81 13,615.4K
10:00 5,315.23 5,315.42 5,312.95 5,313.89 14,731.3K
10:01 5,314.43 5,315.61 5,308.35 5,309.92 15,440.8K
10:02 5,309.61 5,310.35 5,306.89 5,307.57 19,992.6K
10:03 5,306.95 5,313.86 5,306.95 5,310.49 15,069.2K
10:04 5,311.34 5,313.56 5,311.34 5,313.39 12,474.6K
10:05 5,313.44 5,314.38 5,310.88 5,311.45 11,716.4K
10:06 5,311.66 5,314.74 5,310.26 5,314.53 10,749.2K
10:07 5,315.00 5,315.15 5,312.43 5,312.43 12,502.4K
10:08 5,312.58 5,312.58 5,306.15 5,306.29 11,653.0K
10:09 5,305.74 5,306.65 5,303.27 5,303.27 10,276.7K
10:10 5,302.30 5,302.30 5,299.98 5,299.98 17,503.5K
10:11 5,299.99 5,301.57 5,299.17 5,299.17 12,098.4K
10:12 5,299.55 5,299.77 5,291.58 5,291.58 12,652.8K
10:13 5,291.80 5,291.80 5,285.58 5,286.15 23,367.6K
10:14 5,285.72 5,297.03 5,285.72 5,297.03 14,862.1K
10:15 5,297.00 5,297.23 5,294.20 5,294.20 10,513.7K
10:16 5,294.28 5,294.38 5,291.71 5,291.71 8,594.7K
10:17 5,290.33 5,291.56 5,289.77 5,290.77 10,526.7K
10:18 5,290.81 5,290.81 5,285.95 5,285.95 9,891.9K
10:19 5,285.85 5,285.85 5,282.79 5,283.08 10,184.1K
10:20 5,283.11 5,286.49 5,283.11 5,285.24 10,027.6K
10:21 5,284.26 5,288.45 5,283.43 5,288.45 10,636.6K
10:22 5,288.21 5,288.21 5,284.23 5,284.81 8,739.5K
10:23 5,285.07 5,285.93 5,283.68 5,283.97 8,005.8K
10:24 5,283.69 5,283.69 5,277.71 5,277.71 11,847.2K
10:25 5,277.27 5,277.27 5,267.65 5,267.65 24,700.6K
10:26 5,267.41 5,268.69 5,265.18 5,268.36 20,756.5K
10:27 5,268.40 5,268.40 5,259.65 5,259.65 18,881.1K
10:28 5,259.28 5,261.85 5,258.55 5,258.55 19,660.4K
10:29 5,258.96 5,262.77 5,258.96 5,260.98 18,127.4K
10:30 5,261.03 5,261.03 5,257.85 5,258.95 13,700.4K
10:31 5,259.02 5,259.09 5,253.48 5,253.50 11,039.1K
10:32 5,252.73 5,253.41 5,250.23 5,250.23 12,785.9K
10:33 5,249.94 5,252.03 5,247.95 5,247.98 13,463.4K
10:34 5,247.73 5,260.02 5,247.73 5,260.02 15,662.1K
10:35 5,260.25 5,264.79 5,260.08 5,264.79 10,837.5K
10:36 5,264.76 5,271.09 5,264.76 5,268.64 12,164.1K
10:37 5,268.91 5,271.01 5,268.37 5,270.99 13,516.6K
10:38 5,271.14 5,271.14 5,263.15 5,264.78 10,547.3K
10:39 5,264.28 5,265.95 5,263.83 5,264.33 5,887.0K
10:40 5,264.87 5,269.44 5,264.81 5,269.06 5,931.4K
10:41 5,268.78 5,268.78 5,260.96 5,262.76 8,999.1K
10:42 5,262.80 5,267.52 5,261.49 5,267.52 6,165.0K
10:43 5,268.48 5,278.88 5,268.48 5,278.88 7,400.4K
10:44 5,279.20 5,281.40 5,279.20 5,281.40 8,221.9K
10:45 5,281.07 5,281.07 5,277.71 5,279.58 8,000.5K
10:46 5,279.09 5,279.73 5,277.52 5,278.57 5,345.9K
10:47 5,278.49 5,278.53 5,275.82 5,276.67 6,072.3K
10:48 5,276.86 5,280.39 5,274.79 5,274.79 6,857.0K
10:49 5,275.31 5,275.46 5,273.31 5,273.99 5,660.2K
10:50 5,274.02 5,274.32 5,269.17 5,269.23 6,320.3K
10:51 5,269.61 5,270.68 5,268.43 5,270.68 6,727.0K
10:52 5,270.27 5,270.35 5,265.32 5,266.05 7,640.3K
10:53 5,265.04 5,265.04 5,262.37 5,263.19 7,948.5K
10:54 5,263.13 5,267.06 5,262.72 5,266.00 6,801.9K
10:55 5,266.18 5,266.18 5,260.74 5,261.06 6,865.7K
10:56 5,260.48 5,260.99 5,259.17 5,260.16 5,478.6K
10:57 5,260.19 5,260.19 5,257.99 5,258.88 6,544.2K
10:58 5,258.54 5,258.64 5,257.01 5,257.86 5,236.5K
10:59 5,258.81 5,263.62 5,258.19 5,262.40 7,093.2K
11:00 5,262.49 5,262.49 5,259.02 5,260.09 6,550.3K
11:01 5,259.88 5,260.24 5,256.87 5,256.92 5,504.9K
11:02 5,257.33 5,259.82 5,256.75 5,258.33 4,666.6K
11:03 5,258.30 5,260.05 5,257.12 5,257.12 4,312.8K
11:04 5,257.48 5,257.71 5,255.32 5,255.39 4,043.0K
11:05 5,255.33 5,259.72 5,255.02 5,259.54 4,591.5K
11:06 5,259.78 5,259.78 5,257.61 5,258.58 4,145.0K
11:07 5,258.67 5,261.91 5,258.67 5,260.98 3,137.5K
11:08 5,260.78 5,260.78 5,253.49 5,254.18 5,716.8K
11:09 5,253.88 5,253.88 5,252.32 5,252.32 4,416.5K
11:10 5,252.43 5,254.97 5,251.98 5,254.97 5,380.3K
11:11 5,254.25 5,254.25 5,251.34 5,251.34 4,324.9K
11:12 5,251.04 5,251.12 5,248.22 5,248.25 4,372.7K
11:13 5,249.03 5,249.45 5,247.97 5,247.97 3,505.9K
11:14 5,248.49 5,248.49 5,242.46 5,243.12 6,477.7K
11:15 5,243.12 5,244.12 5,242.57 5,243.25 5,062.5K
11:16 5,243.42 5,243.85 5,241.38 5,243.42 5,363.1K
11:17 5,243.71 5,246.80 5,243.51 5,246.80 4,844.5K
11:18 5,246.93 5,249.20 5,246.93 5,248.57 3,830.7K
11:19 5,248.03 5,252.02 5,247.74 5,252.00 3,090.4K
11:20 5,252.52 5,254.34 5,252.52 5,253.67 3,261.9K
11:21 5,253.95 5,253.95 5,247.82 5,247.82 3,779.4K
11:22 5,247.54 5,247.54 5,243.49 5,243.73 3,776.5K
11:23 5,243.65 5,244.01 5,241.40 5,241.40 4,353.3K
11:24 5,241.29 5,241.61 5,238.60 5,238.60 6,014.9K
11:25 5,238.46 5,238.50 5,236.05 5,236.42 7,376.3K
11:26 5,236.22 5,236.22 5,234.09 5,234.37 6,367.7K
11:27 5,234.48 5,234.81 5,233.14 5,234.38 6,178.1K
11:28 5,234.26 5,235.08 5,234.26 5,234.98 5,172.9K
11:29 5,234.79 5,235.23 5,234.41 5,234.95 3,973.4K
11:30 5,235.07 5,235.15 5,235.07 5,235.15 212.4K
11:31 5,235.15 5,235.15 5,235.15 5,235.15 0.0K
11:32 5,235.15 5,235.15 5,235.15 5,235.15 0.0K
11:33 5,235.15 5,235.15 5,235.15 5,235.15 0.0K
11:34 5,235.15 5,235.15 5,235.15 5,235.15 0.0K
11:35 5,235.15 5,235.15 5,235.15 5,235.15 0.0K
11:36 5,235.15 5,235.15 5,235.15 5,235.15 0.0K
11:37 5,235.15 5,235.15 5,235.15 5,235.15 0.0K
11:38 5,235.15 5,235.15 5,235.15 5,235.15 0.0K
11:39 5,235.15 5,235.15 5,235.15 5,235.15 0.0K
11:40 5,235.15 5,235.15 5,235.15 5,235.15 0.0K
11:41 5,235.15 5,235.15 5,235.15 5,235.15 0.0K
11:42 5,235.15 5,235.15 5,235.15 5,235.15 0.0K
11:43 5,235.15 5,235.15 5,235.15 5,235.15 0.0K
11:44 5,235.15 5,235.15 5,235.15 5,235.15 0.0K
11:45 5,235.15 5,235.15 5,235.15 5,235.15 0.0K
11:46 5,235.15 5,235.15 5,235.15 5,235.15 0.0K
11:47 5,235.15 5,235.15 5,235.15 5,235.15 0.0K
11:48 5,235.15 5,235.15 5,235.15 5,235.15 0.0K
11:49 5,235.15 5,235.15 5,235.15 5,235.15 0.0K
11:50 5,235.15 5,235.15 5,235.15 5,235.15 0.0K
11:51 5,235.15 5,235.15 5,235.15 5,235.15 0.0K
11:52 5,235.15 5,235.15 5,235.15 5,235.15 0.0K
11:53 5,235.15 5,235.15 5,235.15 5,235.15 0.0K
11:54 5,235.15 5,235.15 5,235.15 5,235.15 0.0K
11:55 5,235.15 5,235.15 5,235.15 5,235.15 0.0K
11:56 5,235.15 5,235.15 5,235.15 5,235.15 0.0K
11:57 5,235.15 5,235.15 5,235.15 5,235.15 0.0K
11:58 5,235.15 5,235.15 5,235.15 5,235.15 0.0K
11:59 5,235.15 5,235.15 5,235.15 5,235.15 0.0K
12:00 5,235.15 5,235.15 5,235.15 5,235.15 0.0K
12:01 5,235.15 5,235.15 5,235.15 5,235.15 0.0K
12:02 5,235.15 5,235.15 5,235.15 5,235.15 0.0K
12:03 5,235.15 5,235.15 5,235.15 5,235.15 0.0K
12:04 5,235.15 5,235.15 5,235.15 5,235.15 0.0K
12:05 5,235.15 5,235.15 5,235.15 5,235.15 0.0K
12:06 5,235.15 5,235.15 5,235.15 5,235.15 0.0K
12:07 5,235.15 5,235.15 5,235.15 5,235.15 0.0K
12:08 5,235.15 5,235.15 5,235.15 5,235.15 0.0K
12:09 5,235.15 5,235.15 5,235.15 5,235.15 0.0K
12:10 5,235.15 5,235.15 5,235.15 5,235.15 0.0K
12:11 5,235.15 5,235.15 5,235.15 5,235.15 0.0K
12:12 5,235.15 5,235.15 5,235.15 5,235.15 0.0K
12:13 5,235.15 5,235.15 5,235.15 5,235.15 0.0K
12:14 5,235.15 5,235.15 5,235.15 5,235.15 0.0K
12:15 5,235.15 5,235.15 5,235.15 5,235.15 0.0K
12:16 5,235.15 5,235.15 5,235.15 5,235.15 0.0K
12:17 5,235.15 5,235.15 5,235.15 5,235.15 0.0K
12:18 5,235.15 5,235.15 5,235.15 5,235.15 0.0K
12:19 5,235.15 5,235.15 5,235.15 5,235.15 0.0K
12:20 5,235.15 5,235.15 5,235.15 5,235.15 0.0K
12:21 5,235.15 5,235.15 5,235.15 5,235.15 0.0K
12:22 5,235.15 5,235.15 5,235.15 5,235.15 0.0K
12:23 5,235.15 5,235.15 5,235.15 5,235.15 0.0K
12:24 5,235.15 5,235.15 5,235.15 5,235.15 0.0K
12:25 5,235.15 5,235.15 5,235.15 5,235.15 0.0K
12:26 5,235.15 5,235.15 5,235.15 5,235.15 0.0K
12:27 5,235.15 5,235.15 5,235.15 5,235.15 0.0K
12:28 5,235.15 5,235.15 5,235.15 5,235.15 0.0K
12:29 5,235.15 5,235.15 5,235.15 5,235.15 0.0K
12:30 5,235.15 5,235.15 5,235.15 5,235.15 0.0K
12:31 5,235.15 5,235.15 5,235.15 5,235.15 0.0K
12:32 5,235.15 5,235.15 5,235.15 5,235.15 0.0K
12:33 5,235.15 5,235.15 5,235.15 5,235.15 0.0K
12:34 5,235.15 5,235.15 5,235.15 5,235.15 0.0K
12:35 5,235.15 5,235.15 5,235.15 5,235.15 0.0K
12:36 5,235.15 5,235.15 5,235.15 5,235.15 0.0K
12:37 5,235.15 5,235.15 5,235.15 5,235.15 0.0K
12:38 5,235.15 5,235.15 5,235.15 5,235.15 0.0K
12:39 5,235.15 5,235.15 5,235.15 5,235.15 0.0K
12:40 5,235.15 5,235.15 5,235.15 5,235.15 0.0K
12:41 5,235.15 5,235.15 5,235.15 5,235.15 0.0K
12:42 5,235.15 5,235.15 5,235.15 5,235.15 0.0K
12:43 5,235.15 5,235.15 5,235.15 5,235.15 0.0K
12:44 5,235.15 5,235.15 5,235.15 5,235.15 0.0K
12:45 5,235.15 5,235.15 5,235.15 5,235.15 0.0K
12:46 5,235.15 5,235.15 5,235.15 5,235.15 0.0K
12:47 5,235.15 5,235.15 5,235.15 5,235.15 0.0K
12:48 5,235.15 5,235.15 5,235.15 5,235.15 0.0K
12:49 5,235.15 5,235.15 5,235.15 5,235.15 0.0K
12:50 5,235.15 5,235.15 5,235.15 5,235.15 0.0K
12:51 5,235.15 5,235.15 5,235.15 5,235.15 0.0K
12:52 5,235.15 5,235.15 5,235.15 5,235.15 0.0K
12:53 5,235.15 5,235.15 5,235.15 5,235.15 0.0K
12:54 5,235.15 5,235.15 5,235.15 5,235.15 0.0K
12:55 5,235.15 5,235.15 5,235.15 5,235.15 0.0K
12:56 5,235.15 5,235.15 5,235.15 5,235.15 0.0K
12:57 5,235.15 5,235.15 5,235.15 5,235.15 0.0K
12:58 5,235.15 5,235.15 5,235.15 5,235.15 0.0K
12:59 5,235.15 5,235.15 5,235.15 5,235.15 0.0K
13:00 5,235.15 5,237.91 5,233.21 5,236.49 18,791.3K
13:01 5,237.64 5,241.96 5,237.04 5,241.22 7,735.7K
13:02 5,240.10 5,240.10 5,230.23 5,230.43 6,744.4K
13:03 5,230.44 5,232.59 5,228.80 5,229.27 6,565.6K
13:04 5,229.44 5,232.49 5,228.32 5,231.31 10,899.2K
13:05 5,231.14 5,231.19 5,229.20 5,229.20 7,085.6K
13:06 5,229.53 5,229.53 5,225.90 5,228.52 8,812.2K
13:07 5,228.16 5,233.30 5,227.00 5,233.07 7,749.7K
13:08 5,232.73 5,236.97 5,232.20 5,236.45 7,130.6K
13:09 5,236.29 5,236.54 5,232.39 5,233.28 6,804.4K
13:10 5,234.16 5,234.16 5,232.06 5,232.36 4,451.3K
13:11 5,233.01 5,239.36 5,233.01 5,239.15 4,963.6K
13:12 5,240.15 5,244.13 5,240.15 5,243.76 7,556.3K
13:13 5,242.48 5,243.42 5,240.32 5,241.46 6,004.3K
13:14 5,241.52 5,243.30 5,240.85 5,243.03 4,664.3K
13:15 5,243.16 5,244.88 5,241.78 5,244.88 4,598.8K
13:16 5,244.53 5,247.26 5,244.53 5,245.14 4,505.0K
13:17 5,244.89 5,244.89 5,242.65 5,244.01 5,185.6K
13:18 5,244.00 5,244.01 5,237.89 5,238.22 6,653.8K
13:19 5,238.10 5,238.81 5,237.65 5,237.70 4,505.8K
13:20 5,238.11 5,239.11 5,238.06 5,238.77 6,662.2K
13:21 5,238.57 5,241.94 5,238.57 5,241.84 4,348.8K
13:22 5,241.45 5,242.16 5,240.26 5,241.36 5,234.9K
13:23 5,241.72 5,242.48 5,241.04 5,242.48 3,151.9K
13:24 5,241.57 5,243.69 5,241.42 5,243.69 3,113.2K
13:25 5,244.06 5,248.09 5,244.06 5,247.01 4,388.7K
13:26 5,246.74 5,248.15 5,245.70 5,245.89 3,930.1K
13:27 5,246.14 5,248.84 5,245.78 5,248.73 3,442.7K
13:28 5,248.69 5,249.97 5,247.75 5,248.85 4,908.7K
13:29 5,248.54 5,249.31 5,247.60 5,247.60 3,762.3K
13:30 5,247.18 5,248.69 5,246.21 5,248.69 4,617.8K
13:31 5,248.81 5,252.70 5,248.81 5,252.42 5,255.8K
13:32 5,252.73 5,253.60 5,251.30 5,251.30 5,709.2K
13:33 5,250.99 5,250.99 5,247.45 5,247.70 6,173.6K
13:34 5,247.89 5,247.89 5,246.25 5,246.50 4,838.9K
13:35 5,246.39 5,246.39 5,241.06 5,241.06 7,082.6K
13:36 5,240.88 5,241.01 5,239.53 5,239.53 4,225.0K
13:37 5,239.35 5,239.58 5,237.68 5,238.60 4,321.3K
13:38 5,238.88 5,239.49 5,238.25 5,238.96 3,625.8K
13:39 5,238.56 5,239.04 5,237.97 5,238.20 3,251.1K
13:40 5,238.23 5,238.23 5,235.23 5,235.23 5,239.1K
13:41 5,234.96 5,236.09 5,234.96 5,236.09 4,135.4K
13:42 5,236.28 5,236.71 5,235.94 5,236.71 3,224.5K
13:43 5,236.61 5,236.99 5,235.30 5,235.30 3,964.7K
13:44 5,235.27 5,235.27 5,233.51 5,233.51 5,776.8K
13:45 5,233.52 5,234.10 5,233.21 5,233.21 4,145.9K
13:46 5,233.53 5,233.63 5,231.95 5,232.13 3,876.2K
13:47 5,232.12 5,236.83 5,232.12 5,236.17 4,128.6K
13:48 5,236.35 5,237.64 5,235.78 5,237.48 3,176.7K
13:49 5,237.28 5,238.14 5,235.79 5,235.79 3,406.8K
13:50 5,235.76 5,236.35 5,235.02 5,235.02 3,869.1K
13:51 5,235.29 5,235.43 5,232.70 5,233.15 4,427.4K
13:52 5,233.58 5,234.71 5,232.36 5,234.63 3,110.0K
13:53 5,235.14 5,240.24 5,235.14 5,239.19 5,673.8K
13:54 5,239.23 5,244.53 5,239.17 5,244.53 3,328.2K
13:55 5,244.53 5,244.53 5,242.11 5,242.55 3,771.9K
13:56 5,242.07 5,243.00 5,241.30 5,242.52 3,105.5K
13:57 5,242.17 5,243.08 5,241.94 5,242.36 3,120.1K
13:58 5,242.44 5,242.69 5,240.62 5,241.94 3,222.6K
13:59 5,241.87 5,246.88 5,241.65 5,246.22 5,894.5K
14:00 5,246.77 5,246.77 5,245.15 5,246.18 3,890.2K
14:01 5,246.24 5,246.87 5,244.02 5,246.29 4,707.8K
14:02 5,246.95 5,246.95 5,241.44 5,242.23 5,598.1K
14:03 5,242.18 5,242.33 5,238.15 5,238.15 4,835.9K
14:04 5,238.45 5,238.95 5,236.84 5,238.95 4,758.8K
14:05 5,239.02 5,239.53 5,237.00 5,237.01 5,342.0K
14:06 5,237.33 5,238.25 5,237.06 5,237.49 5,271.1K
14:07 5,238.68 5,238.68 5,237.10 5,237.42 4,532.2K
14:08 5,237.56 5,237.56 5,235.99 5,236.37 4,174.6K
14:09 5,236.01 5,236.59 5,234.88 5,234.88 4,815.5K
14:10 5,235.13 5,235.73 5,233.18 5,233.51 5,813.5K
14:11 5,233.49 5,233.49 5,231.60 5,231.89 6,179.1K
14:12 5,231.95 5,238.97 5,231.16 5,238.97 11,300.1K
14:13 5,239.58 5,239.58 5,237.84 5,238.23 3,934.5K
14:14 5,238.33 5,239.34 5,237.68 5,239.34 4,465.2K
14:15 5,239.62 5,244.66 5,239.62 5,244.26 4,770.5K
14:16 5,244.24 5,245.06 5,243.31 5,245.06 3,251.1K
14:17 5,245.07 5,251.21 5,245.07 5,251.21 4,756.4K
14:18 5,251.79 5,255.33 5,251.79 5,253.78 6,258.6K
14:19 5,253.91 5,255.11 5,253.48 5,254.92 3,747.8K
14:20 5,254.71 5,257.06 5,253.71 5,257.06 5,193.7K
14:21 5,256.97 5,257.16 5,254.32 5,255.92 4,031.6K
14:22 5,255.93 5,258.25 5,255.90 5,257.78 4,757.9K
14:23 5,257.91 5,257.91 5,255.00 5,255.02 3,887.6K
14:24 5,255.01 5,255.08 5,254.14 5,254.47 3,495.2K
14:25 5,254.93 5,256.44 5,254.87 5,255.62 3,956.5K
14:26 5,255.81 5,256.81 5,255.56 5,256.81 4,165.2K
14:27 5,257.05 5,262.73 5,257.05 5,262.73 7,083.4K
14:28 5,263.06 5,266.13 5,263.06 5,265.98 5,971.4K
14:29 5,266.49 5,267.74 5,266.18 5,267.64 5,582.3K
14:30 5,267.43 5,268.87 5,267.43 5,267.97 5,752.2K
14:31 5,268.05 5,269.26 5,265.86 5,265.86 6,890.9K
14:32 5,265.35 5,265.35 5,259.78 5,260.93 8,099.2K
14:33 5,262.15 5,263.60 5,261.63 5,261.63 4,962.0K
14:34 5,261.46 5,266.71 5,261.46 5,266.71 5,527.0K
14:35 5,266.41 5,269.96 5,266.41 5,269.73 7,089.6K
14:36 5,270.00 5,271.50 5,269.07 5,269.07 6,556.8K
14:37 5,268.90 5,268.90 5,266.20 5,268.45 5,560.3K
14:38 5,268.11 5,268.42 5,266.24 5,266.24 5,442.2K
14:39 5,266.38 5,266.38 5,265.38 5,265.89 4,222.2K
14:40 5,266.28 5,269.27 5,266.28 5,269.26 6,506.1K
14:41 5,269.38 5,271.47 5,269.38 5,271.47 5,775.2K
14:42 5,271.55 5,272.81 5,271.55 5,272.76 5,043.8K
14:43 5,272.83 5,273.14 5,270.97 5,272.54 6,417.2K
14:44 5,272.63 5,274.50 5,272.63 5,274.50 7,245.6K
14:45 5,274.76 5,276.72 5,274.66 5,276.44 6,603.9K
14:46 5,276.73 5,277.01 5,275.70 5,276.39 8,519.3K
14:47 5,276.41 5,277.64 5,276.41 5,277.64 7,661.6K
14:48 5,277.40 5,280.32 5,277.40 5,279.84 7,661.8K
14:49 5,280.47 5,284.85 5,280.21 5,284.77 9,902.1K
14:50 5,285.00 5,288.08 5,285.00 5,288.08 10,456.7K
14:51 5,287.80 5,288.12 5,285.82 5,286.92 9,434.6K
14:52 5,286.81 5,287.60 5,286.81 5,287.41 8,457.9K
14:53 5,287.07 5,287.69 5,285.67 5,285.67 10,952.9K
14:54 5,286.00 5,286.62 5,285.44 5,285.66 10,052.3K
14:55 5,285.44 5,287.21 5,284.89 5,286.33 11,218.8K
14:56 5,286.35 5,286.72 5,285.15 5,286.12 11,355.8K
14:57 5,286.37 5,286.46 5,286.37 5,286.39 573.4K
14:58 5,286.39 5,286.39 5,286.39 5,286.39 0.0K
14:59 5,286.39 5,286.39 5,285.37 5,285.71 17,918.7K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음