SSE 380 Volatility Weighted (SSE380VWI)

SSE380VWI
🏛️ 중국 →
13,184.84
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:28 13,341.09 13,341.09 13,341.09 13,341.09 26,733.6K
09:29 13,341.09 13,341.09 13,341.09 13,341.09 0.0K
09:30 13,341.09 13,344.58 13,333.10 13,334.83 72,380.4K
09:31 13,333.48 13,335.22 13,326.86 13,335.22 65,490.4K
09:32 13,331.42 13,368.46 13,330.66 13,368.46 65,732.6K
09:33 13,370.30 13,375.81 13,364.14 13,371.73 83,212.9K
09:34 13,374.42 13,376.23 13,366.15 13,372.37 45,203.3K
09:35 13,376.69 13,376.69 13,369.50 13,369.50 41,394.3K
09:36 13,372.46 13,374.96 13,363.59 13,363.59 47,781.3K
09:37 13,363.82 13,363.82 13,359.01 13,360.90 35,388.2K
09:38 13,360.88 13,362.79 13,354.78 13,360.22 32,033.3K
09:39 13,358.79 13,363.18 13,356.50 13,360.58 29,113.6K
09:40 13,360.28 13,360.28 13,353.84 13,354.40 37,147.7K
09:41 13,356.06 13,356.06 13,349.07 13,354.59 30,943.1K
09:42 13,354.35 13,360.17 13,353.58 13,353.69 29,010.3K
09:43 13,354.42 13,356.17 13,352.11 13,354.31 27,550.1K
09:44 13,354.34 13,359.23 13,354.13 13,358.51 25,456.6K
09:45 13,358.07 13,359.49 13,355.33 13,356.40 20,800.9K
09:46 13,356.40 13,358.77 13,350.84 13,351.73 23,170.2K
09:47 13,350.64 13,351.51 13,346.77 13,348.50 22,351.1K
09:48 13,348.32 13,349.68 13,334.38 13,334.38 34,240.1K
09:49 13,336.04 13,338.48 13,334.04 13,337.55 23,483.5K
09:50 13,336.02 13,343.92 13,336.02 13,343.92 22,983.6K
09:51 13,342.97 13,344.59 13,334.41 13,340.41 27,636.1K
09:52 13,339.59 13,342.09 13,338.62 13,341.87 21,296.8K
09:53 13,342.60 13,342.60 13,337.83 13,338.94 24,942.0K
09:54 13,338.20 13,340.49 13,335.68 13,337.99 18,476.9K
09:55 13,336.41 13,336.56 13,331.15 13,333.25 23,267.1K
09:56 13,331.82 13,333.30 13,327.35 13,330.82 19,718.8K
09:57 13,329.86 13,329.86 13,322.11 13,322.72 26,422.6K
09:58 13,322.50 13,322.50 13,317.82 13,319.82 39,081.7K
09:59 13,322.34 13,323.44 13,320.78 13,323.11 23,636.6K
10:00 13,322.00 13,324.14 13,319.05 13,321.58 22,964.2K
10:01 13,324.37 13,324.80 13,319.19 13,324.60 24,156.6K
10:02 13,324.91 13,329.53 13,324.55 13,329.53 16,268.4K
10:03 13,330.54 13,332.30 13,327.78 13,331.97 16,947.3K
10:04 13,333.40 13,333.47 13,330.14 13,331.55 22,216.2K
10:05 13,332.88 13,334.22 13,329.29 13,332.94 17,294.4K
10:06 13,334.19 13,334.78 13,331.02 13,333.68 19,485.5K
10:07 13,336.66 13,340.29 13,335.52 13,340.29 14,365.3K
10:08 13,339.82 13,345.60 13,338.68 13,343.26 19,984.3K
10:09 13,343.35 13,347.05 13,343.35 13,346.73 16,833.9K
10:10 13,346.94 13,351.40 13,346.94 13,350.11 17,828.7K
10:11 13,350.33 13,350.98 13,342.34 13,345.72 14,704.6K
10:12 13,346.32 13,349.51 13,344.90 13,348.25 21,763.8K
10:13 13,347.31 13,348.12 13,342.80 13,345.78 17,519.6K
10:14 13,346.23 13,346.40 13,338.62 13,338.62 14,856.4K
10:15 13,338.90 13,339.95 13,334.07 13,334.80 21,091.2K
10:16 13,335.28 13,339.02 13,334.24 13,339.02 14,505.4K
10:17 13,338.21 13,339.93 13,337.27 13,339.87 17,444.3K
10:18 13,340.71 13,340.71 13,336.25 13,336.34 16,473.8K
10:19 13,338.06 13,338.06 13,329.76 13,333.21 24,817.0K
10:20 13,335.30 13,335.80 13,329.99 13,333.25 12,080.4K
10:21 13,332.19 13,332.19 13,328.51 13,329.44 15,761.4K
10:22 13,331.07 13,332.92 13,327.91 13,331.75 12,409.6K
10:23 13,332.64 13,335.03 13,330.94 13,333.71 15,531.7K
10:24 13,335.93 13,335.93 13,329.22 13,329.78 11,898.5K
10:25 13,330.24 13,334.99 13,329.34 13,333.30 13,832.3K
10:26 13,334.77 13,334.77 13,330.61 13,331.14 10,257.1K
10:27 13,331.09 13,336.48 13,329.50 13,333.31 12,234.6K
10:28 13,333.79 13,338.70 13,333.41 13,337.09 11,705.2K
10:29 13,333.83 13,337.38 13,332.94 13,335.24 14,151.3K
10:30 13,333.07 13,335.48 13,331.51 13,331.92 12,051.7K
10:31 13,333.68 13,336.21 13,331.46 13,333.91 12,727.1K
10:32 13,334.21 13,337.76 13,332.87 13,333.55 10,581.3K
10:33 13,335.91 13,335.91 13,328.93 13,333.38 13,556.1K
10:34 13,331.35 13,331.35 13,326.18 13,327.34 12,527.9K
10:35 13,328.83 13,330.02 13,325.44 13,326.66 10,616.6K
10:36 13,326.46 13,327.39 13,321.38 13,323.11 10,791.5K
10:37 13,324.95 13,326.43 13,322.24 13,326.43 13,135.1K
10:38 13,325.33 13,328.27 13,320.90 13,324.23 11,440.2K
10:39 13,325.37 13,327.72 13,324.07 13,325.51 14,457.0K
10:40 13,325.08 13,325.08 13,320.79 13,323.29 8,559.5K
10:41 13,320.70 13,322.40 13,315.87 13,320.37 11,826.4K
10:42 13,319.65 13,321.60 13,317.19 13,317.19 9,888.1K
10:43 13,314.57 13,322.08 13,314.57 13,319.22 9,508.2K
10:44 13,321.06 13,322.99 13,317.63 13,320.85 7,906.2K
10:45 13,320.99 13,323.13 13,316.72 13,320.43 6,846.4K
10:46 13,321.27 13,322.20 13,318.22 13,321.28 7,413.7K
10:47 13,321.70 13,327.52 13,320.62 13,326.40 12,552.0K
10:48 13,326.91 13,329.90 13,325.87 13,329.31 9,455.5K
10:49 13,329.25 13,334.62 13,327.36 13,333.59 13,563.6K
10:50 13,334.95 13,340.15 13,331.95 13,338.83 16,828.2K
10:51 13,340.70 13,341.63 13,337.08 13,340.98 15,544.1K
10:52 13,342.15 13,347.02 13,337.07 13,342.89 10,261.9K
10:53 13,345.74 13,345.74 13,342.93 13,343.52 11,960.8K
10:54 13,344.47 13,344.47 13,335.33 13,342.96 17,092.3K
10:55 13,344.06 13,344.06 13,337.79 13,342.16 10,085.9K
10:56 13,343.62 13,344.98 13,340.20 13,342.92 9,954.8K
10:57 13,343.85 13,345.26 13,339.53 13,345.26 6,647.8K
10:58 13,345.09 13,345.79 13,341.75 13,344.62 8,807.3K
10:59 13,341.69 13,345.22 13,340.20 13,345.05 7,166.0K
11:00 13,345.56 13,347.38 13,344.31 13,345.31 8,515.9K
11:01 13,346.18 13,347.33 13,343.26 13,344.74 9,297.3K
11:02 13,345.12 13,347.78 13,341.40 13,343.50 10,351.4K
11:03 13,346.00 13,348.39 13,342.40 13,346.56 7,280.1K
11:04 13,345.92 13,350.56 13,345.85 13,350.35 7,568.1K
11:05 13,351.05 13,355.59 13,347.46 13,352.19 5,566.1K
11:06 13,350.79 13,350.79 13,346.40 13,346.89 7,336.7K
11:07 13,347.23 13,350.22 13,344.65 13,350.22 9,346.0K
11:08 13,349.00 13,349.04 13,346.10 13,347.29 5,875.2K
11:09 13,347.88 13,348.79 13,345.77 13,347.28 6,139.6K
11:10 13,347.57 13,348.46 13,344.82 13,345.85 15,055.1K
11:11 13,345.57 13,351.55 13,345.57 13,349.30 8,215.0K
11:12 13,349.46 13,350.13 13,345.71 13,345.71 7,093.6K
11:13 13,347.52 13,352.63 13,347.52 13,347.52 6,198.5K
11:14 13,347.99 13,353.39 13,347.41 13,350.58 5,450.1K
11:15 13,349.48 13,353.52 13,344.77 13,346.70 7,748.8K
11:16 13,347.23 13,347.23 13,339.37 13,343.36 11,354.7K
11:17 13,345.98 13,345.98 13,341.92 13,345.56 8,981.5K
11:18 13,349.36 13,353.31 13,346.43 13,353.31 13,720.9K
11:19 13,354.20 13,357.24 13,350.23 13,350.99 17,312.0K
11:20 13,349.02 13,350.76 13,346.52 13,349.35 9,507.0K
11:21 13,348.16 13,353.91 13,347.41 13,347.53 6,430.0K
11:22 13,346.07 13,352.98 13,346.07 13,348.08 11,998.6K
11:23 13,346.82 13,346.82 13,338.29 13,344.45 13,031.3K
11:24 13,342.01 13,350.04 13,342.01 13,347.26 9,338.4K
11:25 13,348.83 13,353.56 13,348.15 13,350.16 8,775.8K
11:26 13,349.71 13,350.76 13,346.77 13,349.90 7,299.5K
11:27 13,349.39 13,350.84 13,343.99 13,350.83 9,345.8K
11:28 13,349.83 13,353.61 13,349.83 13,351.09 8,015.2K
11:29 13,352.27 13,352.27 13,347.11 13,351.54 8,716.4K
11:30 13,351.20 13,351.20 13,351.19 13,351.19 222.6K
11:31 13,351.19 13,351.19 13,351.19 13,351.19 0.0K
11:32 13,351.19 13,351.19 13,351.19 13,351.19 0.0K
11:33 13,351.19 13,351.19 13,351.19 13,351.19 0.0K
11:34 13,351.19 13,351.19 13,351.19 13,351.19 0.0K
11:35 13,351.19 13,351.19 13,351.19 13,351.19 0.0K
11:36 13,351.19 13,351.19 13,351.19 13,351.19 0.0K
11:37 13,351.19 13,351.19 13,351.19 13,351.19 0.0K
11:38 13,351.19 13,351.19 13,351.19 13,351.19 0.0K
11:39 13,351.19 13,351.19 13,351.19 13,351.19 0.0K
11:40 13,351.19 13,351.19 13,351.19 13,351.19 0.0K
11:41 13,351.19 13,351.19 13,351.19 13,351.19 0.0K
11:42 13,351.19 13,351.19 13,351.19 13,351.19 0.0K
11:43 13,351.19 13,351.19 13,351.19 13,351.19 0.0K
11:44 13,351.19 13,351.19 13,351.19 13,351.19 0.0K
11:45 13,351.19 13,351.19 13,351.19 13,351.19 0.0K
11:46 13,351.19 13,351.19 13,351.19 13,351.19 0.0K
11:47 13,351.19 13,351.19 13,351.19 13,351.19 0.0K
11:48 13,351.19 13,351.19 13,351.19 13,351.19 0.0K
11:49 13,351.19 13,351.19 13,351.19 13,351.19 0.0K
11:50 13,351.19 13,351.19 13,351.19 13,351.19 0.0K
11:51 13,351.19 13,351.19 13,351.19 13,351.19 0.0K
11:52 13,351.19 13,351.19 13,351.19 13,351.19 0.0K
11:53 13,351.19 13,351.19 13,351.19 13,351.19 0.0K
11:54 13,351.19 13,351.19 13,351.19 13,351.19 0.0K
11:55 13,351.19 13,351.19 13,351.19 13,351.19 0.0K
11:56 13,351.19 13,351.19 13,351.19 13,351.19 0.0K
11:57 13,351.19 13,351.19 13,351.19 13,351.19 0.0K
11:58 13,351.19 13,351.19 13,351.19 13,351.19 0.0K
11:59 13,351.19 13,351.19 13,351.19 13,351.19 0.0K
12:00 13,351.19 13,351.19 13,351.19 13,351.19 0.0K
12:01 13,351.19 13,351.19 13,351.19 13,351.19 0.0K
12:02 13,351.19 13,351.19 13,351.19 13,351.19 0.0K
12:03 13,351.19 13,351.19 13,351.19 13,351.19 0.0K
12:04 13,351.19 13,351.19 13,351.19 13,351.19 0.0K
12:05 13,351.19 13,351.19 13,351.19 13,351.19 0.0K
12:06 13,351.19 13,351.19 13,351.19 13,351.19 0.0K
12:07 13,351.19 13,351.19 13,351.19 13,351.19 0.0K
12:08 13,351.19 13,351.19 13,351.19 13,351.19 0.0K
12:09 13,351.19 13,351.19 13,351.19 13,351.19 0.0K
12:10 13,351.19 13,351.19 13,351.19 13,351.19 0.0K
12:11 13,351.19 13,351.19 13,351.19 13,351.19 0.0K
12:12 13,351.19 13,351.19 13,351.19 13,351.19 0.0K
12:13 13,351.19 13,351.19 13,351.19 13,351.19 0.0K
12:14 13,351.19 13,351.19 13,351.19 13,351.19 0.0K
12:15 13,351.19 13,351.19 13,351.19 13,351.19 0.0K
12:16 13,351.19 13,351.19 13,351.19 13,351.19 0.0K
12:17 13,351.19 13,351.19 13,351.19 13,351.19 0.0K
12:18 13,351.19 13,351.19 13,351.19 13,351.19 0.0K
12:19 13,351.19 13,351.19 13,351.19 13,351.19 0.0K
12:20 13,351.19 13,351.19 13,351.19 13,351.19 0.0K
12:21 13,351.19 13,351.19 13,351.19 13,351.19 0.0K
12:22 13,351.19 13,351.19 13,351.19 13,351.19 0.0K
12:23 13,351.19 13,351.19 13,351.19 13,351.19 0.0K
12:24 13,351.19 13,351.19 13,351.19 13,351.19 0.0K
12:25 13,351.19 13,351.19 13,351.19 13,351.19 0.0K
12:26 13,351.19 13,351.19 13,351.19 13,351.19 0.0K
12:27 13,351.19 13,351.19 13,351.19 13,351.19 0.0K
12:28 13,351.19 13,351.19 13,351.19 13,351.19 0.0K
12:29 13,351.19 13,351.19 13,351.19 13,351.19 0.0K
12:30 13,351.19 13,351.19 13,351.19 13,351.19 0.0K
12:31 13,351.19 13,351.19 13,351.19 13,351.19 0.0K
12:32 13,351.19 13,351.19 13,351.19 13,351.19 0.0K
12:33 13,351.19 13,351.19 13,351.19 13,351.19 0.0K
12:34 13,351.19 13,351.19 13,351.19 13,351.19 0.0K
12:35 13,351.19 13,351.19 13,351.19 13,351.19 0.0K
12:36 13,351.19 13,351.19 13,351.19 13,351.19 0.0K
12:37 13,351.19 13,351.19 13,351.19 13,351.19 0.0K
12:38 13,351.19 13,351.19 13,351.19 13,351.19 0.0K
12:39 13,351.19 13,351.19 13,351.19 13,351.19 0.0K
12:40 13,351.19 13,351.19 13,351.19 13,351.19 0.0K
12:41 13,351.19 13,351.19 13,351.19 13,351.19 0.0K
12:42 13,351.19 13,351.19 13,351.19 13,351.19 0.0K
12:43 13,351.19 13,351.19 13,351.19 13,351.19 0.0K
12:44 13,351.19 13,351.19 13,351.19 13,351.19 0.0K
12:45 13,351.19 13,351.19 13,351.19 13,351.19 0.0K
12:46 13,351.19 13,351.19 13,351.19 13,351.19 0.0K
12:47 13,351.19 13,351.19 13,351.19 13,351.19 0.0K
12:48 13,351.19 13,351.19 13,351.19 13,351.19 0.0K
12:49 13,351.19 13,351.19 13,351.19 13,351.19 0.0K
12:50 13,351.19 13,351.19 13,351.19 13,351.19 0.0K
12:51 13,351.19 13,351.19 13,351.19 13,351.19 0.0K
12:52 13,351.19 13,351.19 13,351.19 13,351.19 0.0K
12:53 13,351.19 13,351.19 13,351.19 13,351.19 0.0K
12:54 13,351.19 13,351.19 13,351.19 13,351.19 0.0K
12:55 13,351.19 13,351.19 13,351.19 13,351.19 0.0K
12:56 13,351.19 13,351.19 13,351.19 13,351.19 0.0K
12:57 13,351.19 13,351.19 13,351.19 13,351.19 0.0K
12:58 13,351.19 13,351.19 13,351.19 13,351.19 0.0K
12:59 13,351.19 13,351.19 13,351.19 13,351.19 0.0K
13:00 13,351.19 13,354.94 13,346.65 13,348.15 35,511.7K
13:01 13,350.33 13,354.29 13,348.60 13,348.60 17,234.7K
13:02 13,348.15 13,350.01 13,345.00 13,346.05 13,225.2K
13:03 13,346.75 13,351.30 13,344.18 13,349.04 10,935.9K
13:04 13,348.83 13,351.78 13,347.86 13,351.43 14,650.2K
13:05 13,351.12 13,353.89 13,344.26 13,347.07 11,628.5K
13:06 13,348.53 13,350.31 13,341.49 13,345.23 12,413.8K
13:07 13,346.04 13,349.07 13,344.34 13,345.48 10,677.8K
13:08 13,340.80 13,344.11 13,335.71 13,335.71 16,983.8K
13:09 13,335.83 13,341.62 13,331.77 13,331.77 21,294.2K
13:10 13,331.19 13,339.38 13,330.01 13,333.40 11,962.5K
13:11 13,331.99 13,334.42 13,331.22 13,331.22 21,073.5K
13:12 13,329.87 13,333.38 13,326.44 13,331.90 9,606.0K
13:13 13,331.05 13,331.05 13,323.83 13,323.83 17,629.8K
13:14 13,325.32 13,333.38 13,325.32 13,331.68 16,205.9K
13:15 13,330.99 13,331.60 13,328.32 13,330.83 12,243.2K
13:16 13,332.08 13,332.08 13,326.76 13,331.53 15,828.7K
13:17 13,329.48 13,334.26 13,328.72 13,331.96 12,236.6K
13:18 13,333.77 13,333.77 13,329.43 13,330.80 8,788.3K
13:19 13,331.84 13,336.35 13,328.94 13,332.31 10,476.0K
13:20 13,332.75 13,336.88 13,328.40 13,336.88 9,282.4K
13:21 13,333.48 13,333.96 13,330.17 13,332.44 9,594.6K
13:22 13,330.90 13,333.68 13,329.65 13,332.72 8,673.4K
13:23 13,330.43 13,333.92 13,327.39 13,331.49 12,918.9K
13:24 13,331.32 13,332.79 13,327.49 13,330.27 6,516.3K
13:25 13,330.11 13,332.29 13,328.56 13,331.99 11,405.7K
13:26 13,333.28 13,333.28 13,326.83 13,331.70 11,119.8K
13:27 13,330.91 13,331.33 13,328.05 13,329.56 8,699.1K
13:28 13,329.79 13,329.79 13,324.18 13,324.18 13,382.3K
13:29 13,323.44 13,326.12 13,322.16 13,322.71 15,090.6K
13:30 13,322.23 13,322.67 13,313.94 13,314.03 28,332.1K
13:31 13,312.49 13,312.68 13,308.91 13,310.32 31,454.3K
13:32 13,309.77 13,310.43 13,301.75 13,301.75 25,238.3K
13:33 13,301.00 13,303.27 13,297.70 13,300.73 38,652.2K
13:34 13,300.41 13,302.90 13,298.39 13,302.34 18,568.3K
13:35 13,301.14 13,305.91 13,300.99 13,302.34 21,991.1K
13:36 13,302.06 13,302.77 13,297.77 13,299.38 16,909.5K
13:37 13,300.25 13,303.06 13,298.12 13,298.39 15,075.0K
13:38 13,298.16 13,298.90 13,290.38 13,290.38 25,771.8K
13:39 13,289.29 13,291.82 13,286.82 13,287.84 15,942.1K
13:40 13,287.39 13,290.38 13,284.38 13,287.97 19,429.1K
13:41 13,287.11 13,292.55 13,287.11 13,291.63 15,319.8K
13:42 13,290.61 13,294.02 13,290.11 13,290.32 13,562.4K
13:43 13,289.09 13,291.85 13,286.39 13,286.39 13,183.8K
13:44 13,287.86 13,289.10 13,283.11 13,283.11 10,842.3K
13:45 13,283.78 13,283.78 13,277.23 13,278.36 20,814.7K
13:46 13,277.77 13,279.24 13,275.22 13,275.22 17,363.8K
13:47 13,275.33 13,275.33 13,270.61 13,270.63 16,342.0K
13:48 13,269.75 13,274.81 13,267.74 13,274.61 21,253.0K
13:49 13,273.07 13,275.07 13,270.10 13,274.56 15,330.5K
13:50 13,275.72 13,277.93 13,272.79 13,277.70 9,229.2K
13:51 13,277.63 13,280.83 13,275.79 13,276.10 10,684.3K
13:52 13,277.36 13,277.58 13,272.78 13,274.58 11,623.5K
13:53 13,276.00 13,276.00 13,270.28 13,271.27 14,768.3K
13:54 13,270.75 13,270.75 13,255.37 13,258.18 31,731.1K
13:55 13,257.34 13,258.01 13,248.58 13,248.58 23,712.5K
13:56 13,250.69 13,254.10 13,246.10 13,246.54 19,059.1K
13:57 13,244.75 13,248.01 13,241.30 13,245.46 30,038.8K
13:58 13,246.14 13,246.14 13,227.54 13,228.22 56,422.2K
13:59 13,229.74 13,232.68 13,225.93 13,227.85 29,900.8K
14:00 13,232.05 13,244.86 13,232.05 13,244.86 24,382.5K
14:01 13,245.67 13,246.77 13,241.73 13,244.44 16,238.1K
14:02 13,245.05 13,249.13 13,239.78 13,239.78 15,358.3K
14:03 13,242.31 13,248.98 13,242.00 13,248.71 18,466.8K
14:04 13,247.42 13,255.74 13,247.42 13,254.32 15,426.1K
14:05 13,254.06 13,256.88 13,250.31 13,252.97 11,537.4K
14:06 13,251.76 13,256.99 13,251.76 13,254.48 12,907.7K
14:07 13,254.97 13,260.69 13,254.97 13,258.08 11,085.9K
14:08 13,258.07 13,261.44 13,257.88 13,261.31 7,321.6K
14:09 13,261.13 13,263.07 13,256.76 13,256.76 11,714.0K
14:10 13,260.42 13,260.62 13,253.52 13,253.52 12,765.2K
14:11 13,250.90 13,250.90 13,245.21 13,245.21 16,602.5K
14:12 13,246.48 13,260.19 13,245.88 13,260.19 20,440.7K
14:13 13,264.87 13,264.87 13,257.19 13,257.63 11,461.0K
14:14 13,257.47 13,259.58 13,254.10 13,254.30 7,464.4K
14:15 13,256.24 13,257.88 13,252.02 13,252.02 10,762.4K
14:16 13,253.91 13,253.91 13,246.91 13,246.91 12,718.2K
14:17 13,247.73 13,248.38 13,242.71 13,242.71 11,075.7K
14:18 13,244.19 13,245.85 13,237.56 13,237.93 14,400.1K
14:19 13,239.65 13,239.65 13,230.15 13,232.86 16,355.0K
14:20 13,231.11 13,231.11 13,217.16 13,217.16 37,099.7K
14:21 13,216.65 13,216.65 13,212.01 13,212.64 26,250.9K
14:22 13,213.72 13,213.72 13,198.51 13,198.72 35,692.4K
14:23 13,200.78 13,212.37 13,200.19 13,211.85 34,348.1K
14:24 13,215.12 13,215.12 13,207.61 13,207.61 15,211.2K
14:25 13,210.61 13,210.61 13,189.70 13,190.88 25,590.8K
14:26 13,188.14 13,201.59 13,188.14 13,201.59 27,429.6K
14:27 13,198.84 13,198.84 13,188.51 13,188.51 27,297.5K
14:28 13,187.63 13,189.28 13,183.06 13,183.48 23,598.5K
14:29 13,181.62 13,183.79 13,173.77 13,174.88 25,229.6K
14:30 13,174.75 13,174.75 13,160.73 13,163.08 45,555.2K
14:31 13,164.86 13,188.51 13,164.86 13,186.49 44,850.9K
14:32 13,188.36 13,202.32 13,188.36 13,202.15 28,941.7K
14:33 13,203.41 13,204.27 13,196.76 13,200.99 18,668.2K
14:34 13,201.28 13,212.88 13,201.28 13,211.51 17,509.7K
14:35 13,210.14 13,213.08 13,208.57 13,211.22 12,463.9K
14:36 13,212.14 13,212.14 13,199.83 13,199.83 12,702.3K
14:37 13,199.64 13,202.63 13,196.22 13,202.63 15,232.3K
14:38 13,199.95 13,205.44 13,197.32 13,197.32 13,275.8K
14:39 13,198.59 13,199.22 13,182.00 13,188.63 16,714.9K
14:40 13,183.85 13,185.65 13,172.91 13,173.60 21,212.9K
14:41 13,174.24 13,179.75 13,170.16 13,179.75 27,284.3K
14:42 13,176.75 13,181.19 13,168.85 13,171.31 22,112.6K
14:43 13,172.17 13,173.98 13,163.10 13,163.10 22,049.3K
14:44 13,165.84 13,169.51 13,165.14 13,165.69 31,632.0K
14:45 13,165.76 13,170.52 13,162.15 13,162.20 26,514.2K
14:46 13,162.45 13,162.45 13,144.14 13,144.14 39,386.0K
14:47 13,147.01 13,149.05 13,141.74 13,141.74 33,774.3K
14:48 13,141.47 13,150.18 13,139.96 13,149.88 33,254.1K
14:49 13,148.99 13,156.79 13,146.44 13,154.94 33,953.7K
14:50 13,154.54 13,155.88 13,146.18 13,149.33 26,729.0K
14:51 13,151.20 13,151.74 13,146.82 13,147.41 21,947.1K
14:52 13,151.58 13,151.58 13,147.14 13,148.73 24,211.4K
14:53 13,149.14 13,151.63 13,140.52 13,140.52 27,473.2K
14:54 13,140.28 13,141.80 13,133.52 13,134.05 37,457.0K
14:55 13,131.55 13,133.82 13,130.12 13,133.82 38,719.0K
14:56 13,131.34 13,133.21 13,126.61 13,130.17 36,913.9K
14:57 13,129.55 13,129.55 13,128.76 13,128.76 2,007.9K
14:58 13,128.76 13,128.76 13,128.76 13,128.76 0.0K
14:59 13,128.76 13,128.76 13,120.18 13,120.18 53,929.9K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음