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 2,917.99 2,917.99 2,917.99 2,917.99 38,285.2K
09:29 2,917.99 2,917.99 2,917.99 2,917.99 0.0K
09:30 2,917.99 2,919.79 2,913.86 2,913.86 122,913.0K
09:31 2,913.61 2,917.28 2,913.55 2,917.13 104,236.5K
09:32 2,917.40 2,917.98 2,912.31 2,912.31 76,677.3K
09:33 2,912.30 2,914.44 2,909.46 2,911.38 71,523.8K
09:34 2,910.75 2,911.55 2,909.53 2,910.09 46,336.1K
09:35 2,910.51 2,913.80 2,910.33 2,912.52 56,252.9K
09:36 2,912.30 2,913.38 2,911.54 2,911.96 52,435.5K
09:37 2,911.92 2,915.54 2,910.13 2,915.54 56,896.9K
09:38 2,914.07 2,916.68 2,914.01 2,915.05 44,214.3K
09:39 2,915.40 2,920.04 2,914.24 2,919.35 82,873.5K
09:40 2,919.75 2,920.17 2,916.95 2,917.13 55,569.5K
09:41 2,916.96 2,916.96 2,914.20 2,914.20 36,533.5K
09:42 2,914.36 2,918.25 2,914.36 2,918.20 42,812.7K
09:43 2,918.33 2,924.96 2,918.33 2,924.96 48,956.3K
09:44 2,925.34 2,926.19 2,923.42 2,924.24 96,796.6K
09:45 2,924.18 2,924.20 2,922.53 2,924.20 58,402.4K
09:46 2,924.44 2,931.85 2,924.44 2,931.85 74,415.9K
09:47 2,932.21 2,933.84 2,931.25 2,933.84 81,085.3K
09:48 2,934.32 2,934.32 2,932.41 2,933.67 58,813.1K
09:49 2,934.33 2,935.73 2,933.95 2,935.58 64,264.9K
09:50 2,935.77 2,938.12 2,935.77 2,937.48 79,807.9K
09:51 2,937.13 2,937.13 2,934.61 2,935.25 72,336.4K
09:52 2,934.86 2,936.05 2,934.08 2,936.05 75,218.4K
09:53 2,935.55 2,935.77 2,934.03 2,934.80 64,180.2K
09:54 2,934.25 2,936.14 2,934.25 2,935.91 67,128.2K
09:55 2,935.81 2,936.07 2,933.27 2,933.33 61,381.8K
09:56 2,933.06 2,934.88 2,931.38 2,931.62 63,524.1K
09:57 2,931.20 2,931.59 2,930.52 2,931.30 58,355.0K
09:58 2,931.22 2,931.30 2,926.34 2,927.02 42,211.1K
09:59 2,927.08 2,927.14 2,923.67 2,923.67 41,746.5K
10:00 2,923.75 2,925.52 2,923.30 2,925.32 47,841.2K
10:01 2,926.23 2,927.21 2,922.00 2,923.10 75,855.8K
10:02 2,922.80 2,923.29 2,920.93 2,921.06 28,472.0K
10:03 2,920.81 2,924.85 2,920.81 2,924.69 45,206.0K
10:04 2,924.55 2,925.11 2,923.42 2,923.86 27,672.8K
10:05 2,923.70 2,924.03 2,922.18 2,922.18 33,898.6K
10:06 2,922.23 2,925.09 2,922.23 2,924.72 33,567.8K
10:07 2,924.74 2,924.74 2,921.51 2,921.51 50,075.5K
10:08 2,921.45 2,921.45 2,918.66 2,918.66 33,879.3K
10:09 2,918.60 2,918.93 2,916.43 2,916.44 33,615.9K
10:10 2,916.36 2,916.46 2,915.58 2,915.66 32,092.0K
10:11 2,915.45 2,916.49 2,914.94 2,914.94 29,979.7K
10:12 2,914.99 2,915.51 2,911.02 2,911.23 38,572.5K
10:13 2,910.92 2,910.92 2,907.97 2,908.36 42,926.9K
10:14 2,908.05 2,913.51 2,908.05 2,913.51 42,325.2K
10:15 2,913.45 2,914.23 2,912.86 2,913.68 31,918.4K
10:16 2,913.59 2,913.59 2,912.34 2,912.34 31,412.9K
10:17 2,911.90 2,912.45 2,911.36 2,912.45 23,462.3K
10:18 2,912.24 2,912.24 2,908.92 2,909.32 29,723.8K
10:19 2,909.46 2,909.73 2,908.30 2,908.34 25,152.2K
10:20 2,908.33 2,909.62 2,908.33 2,909.32 24,500.8K
10:21 2,908.93 2,912.71 2,908.93 2,912.71 32,473.6K
10:22 2,912.13 2,912.21 2,909.63 2,910.12 27,010.9K
10:23 2,909.99 2,910.50 2,908.67 2,909.40 21,503.9K
10:24 2,909.01 2,909.19 2,905.55 2,905.55 33,606.9K
10:25 2,905.39 2,905.39 2,900.69 2,900.69 39,483.3K
10:26 2,900.85 2,902.66 2,900.51 2,902.09 37,611.9K
10:27 2,901.94 2,901.94 2,897.78 2,897.78 32,752.5K
10:28 2,897.97 2,900.04 2,897.29 2,897.29 39,853.5K
10:29 2,897.69 2,901.45 2,897.30 2,901.14 36,730.5K
10:30 2,900.54 2,900.54 2,898.27 2,899.21 37,924.9K
10:31 2,898.81 2,899.26 2,896.17 2,896.25 31,721.4K
10:32 2,895.88 2,896.49 2,893.34 2,893.34 38,882.5K
10:33 2,893.24 2,895.59 2,893.24 2,894.25 35,200.0K
10:34 2,894.18 2,899.57 2,894.18 2,899.41 31,266.2K
10:35 2,899.25 2,901.84 2,899.05 2,901.84 34,095.8K
10:36 2,902.03 2,905.35 2,901.83 2,903.30 34,672.7K
10:37 2,903.73 2,905.59 2,902.84 2,905.59 27,618.2K
10:38 2,905.70 2,905.70 2,901.82 2,903.53 30,546.9K
10:39 2,903.26 2,905.10 2,903.26 2,904.71 23,899.5K
10:40 2,904.70 2,906.34 2,904.70 2,905.67 17,338.4K
10:41 2,905.60 2,905.60 2,901.26 2,903.38 26,416.6K
10:42 2,903.57 2,906.07 2,902.70 2,906.07 15,597.6K
10:43 2,906.59 2,911.69 2,906.59 2,911.38 22,947.0K
10:44 2,911.65 2,912.60 2,911.65 2,912.28 34,404.0K
10:45 2,911.58 2,911.58 2,909.34 2,910.97 27,849.2K
10:46 2,911.18 2,911.40 2,909.78 2,909.78 11,658.0K
10:47 2,909.86 2,909.93 2,908.52 2,908.96 16,325.2K
10:48 2,909.43 2,911.81 2,909.43 2,909.45 27,055.0K
10:49 2,909.69 2,909.76 2,908.26 2,909.00 31,632.8K
10:50 2,909.72 2,909.72 2,907.22 2,907.57 19,338.9K
10:51 2,907.93 2,908.36 2,907.22 2,908.07 21,613.1K
10:52 2,907.37 2,907.96 2,905.55 2,905.55 32,616.2K
10:53 2,905.75 2,905.81 2,904.08 2,904.91 22,234.1K
10:54 2,904.59 2,906.63 2,904.59 2,906.38 14,398.9K
10:55 2,906.50 2,906.50 2,904.31 2,905.46 30,731.0K
10:56 2,905.42 2,905.96 2,904.51 2,905.56 20,457.9K
10:57 2,905.50 2,905.85 2,904.20 2,905.02 19,310.1K
10:58 2,904.87 2,905.60 2,904.11 2,905.52 16,039.0K
10:59 2,905.54 2,909.31 2,905.45 2,907.85 59,046.6K
11:00 2,907.93 2,907.93 2,905.27 2,905.85 24,609.2K
11:01 2,906.01 2,906.49 2,903.90 2,903.95 28,170.1K
11:02 2,903.98 2,905.42 2,903.44 2,903.93 14,578.1K
11:03 2,904.02 2,905.57 2,903.38 2,904.07 12,344.6K
11:04 2,903.70 2,904.15 2,901.81 2,901.86 18,760.4K
11:05 2,901.87 2,903.51 2,901.43 2,903.17 22,283.2K
11:06 2,903.04 2,903.69 2,902.67 2,903.40 9,783.0K
11:07 2,903.12 2,906.04 2,903.12 2,906.04 13,480.7K
11:08 2,905.44 2,905.44 2,901.25 2,901.25 16,502.9K
11:09 2,901.36 2,901.36 2,899.78 2,900.64 14,778.9K
11:10 2,900.78 2,903.15 2,900.67 2,902.82 15,397.9K
11:11 2,902.23 2,902.31 2,900.87 2,900.93 14,705.1K
11:12 2,900.47 2,900.61 2,898.72 2,899.66 14,182.6K
11:13 2,899.98 2,899.98 2,898.79 2,899.15 11,010.8K
11:14 2,899.72 2,899.72 2,896.83 2,897.59 18,670.9K
11:15 2,897.61 2,898.12 2,897.03 2,897.63 16,109.6K
11:16 2,897.33 2,898.20 2,896.98 2,898.20 11,974.2K
11:17 2,897.76 2,898.49 2,897.21 2,897.81 16,431.0K
11:18 2,897.59 2,898.79 2,897.59 2,898.39 10,890.7K
11:19 2,898.21 2,900.96 2,898.21 2,900.86 10,970.4K
11:20 2,901.22 2,901.64 2,900.17 2,901.02 14,592.6K
11:21 2,900.71 2,900.71 2,898.26 2,898.26 22,471.9K
11:22 2,898.35 2,898.35 2,896.19 2,896.19 14,715.9K
11:23 2,896.51 2,896.70 2,895.73 2,895.73 13,691.0K
11:24 2,896.10 2,896.44 2,894.52 2,894.92 13,681.9K
11:25 2,894.70 2,894.70 2,892.71 2,893.76 18,385.7K
11:26 2,893.58 2,894.26 2,893.58 2,893.64 14,798.9K
11:27 2,893.63 2,893.90 2,892.58 2,893.60 15,465.6K
11:28 2,893.41 2,893.82 2,893.03 2,893.22 14,674.5K
11:29 2,893.56 2,895.03 2,893.28 2,894.91 16,179.1K
11:30 2,895.12 2,895.24 2,895.12 2,895.24 603.5K
11:31 2,895.24 2,895.24 2,895.24 2,895.24 0.0K
11:32 2,895.24 2,895.24 2,895.24 2,895.24 0.0K
11:33 2,895.24 2,895.24 2,895.24 2,895.24 0.0K
11:34 2,895.24 2,895.24 2,895.24 2,895.24 0.0K
11:35 2,895.24 2,895.24 2,895.24 2,895.24 0.0K
11:36 2,895.24 2,895.24 2,895.24 2,895.24 0.0K
11:37 2,895.24 2,895.24 2,895.24 2,895.24 0.0K
11:38 2,895.24 2,895.24 2,895.24 2,895.24 0.0K
11:39 2,895.24 2,895.24 2,895.24 2,895.24 0.0K
11:40 2,895.24 2,895.24 2,895.24 2,895.24 0.0K
11:41 2,895.24 2,895.24 2,895.24 2,895.24 0.0K
11:42 2,895.24 2,895.24 2,895.24 2,895.24 0.0K
11:43 2,895.24 2,895.24 2,895.24 2,895.24 0.0K
11:44 2,895.24 2,895.24 2,895.24 2,895.24 0.0K
11:45 2,895.24 2,895.24 2,895.24 2,895.24 0.0K
11:46 2,895.24 2,895.24 2,895.24 2,895.24 0.0K
11:47 2,895.24 2,895.24 2,895.24 2,895.24 0.0K
11:48 2,895.24 2,895.24 2,895.24 2,895.24 0.0K
11:49 2,895.24 2,895.24 2,895.24 2,895.24 0.0K
11:50 2,895.24 2,895.24 2,895.24 2,895.24 0.0K
11:51 2,895.24 2,895.24 2,895.24 2,895.24 0.0K
11:52 2,895.24 2,895.24 2,895.24 2,895.24 0.0K
11:53 2,895.24 2,895.24 2,895.24 2,895.24 0.0K
11:54 2,895.24 2,895.24 2,895.24 2,895.24 0.0K
11:55 2,895.24 2,895.24 2,895.24 2,895.24 0.0K
11:56 2,895.24 2,895.24 2,895.24 2,895.24 0.0K
11:57 2,895.24 2,895.24 2,895.24 2,895.24 0.0K
11:58 2,895.24 2,895.24 2,895.24 2,895.24 0.0K
11:59 2,895.24 2,895.24 2,895.24 2,895.24 0.0K
12:00 2,895.24 2,895.24 2,895.24 2,895.24 0.0K
12:01 2,895.24 2,895.24 2,895.24 2,895.24 0.0K
12:02 2,895.24 2,895.24 2,895.24 2,895.24 0.0K
12:03 2,895.24 2,895.24 2,895.24 2,895.24 0.0K
12:04 2,895.24 2,895.24 2,895.24 2,895.24 0.0K
12:05 2,895.24 2,895.24 2,895.24 2,895.24 0.0K
12:06 2,895.24 2,895.24 2,895.24 2,895.24 0.0K
12:07 2,895.24 2,895.24 2,895.24 2,895.24 0.0K
12:08 2,895.24 2,895.24 2,895.24 2,895.24 0.0K
12:09 2,895.24 2,895.24 2,895.24 2,895.24 0.0K
12:10 2,895.24 2,895.24 2,895.24 2,895.24 0.0K
12:11 2,895.24 2,895.24 2,895.24 2,895.24 0.0K
12:12 2,895.24 2,895.24 2,895.24 2,895.24 0.0K
12:13 2,895.24 2,895.24 2,895.24 2,895.24 0.0K
12:14 2,895.24 2,895.24 2,895.24 2,895.24 0.0K
12:15 2,895.24 2,895.24 2,895.24 2,895.24 0.0K
12:16 2,895.24 2,895.24 2,895.24 2,895.24 0.0K
12:17 2,895.24 2,895.24 2,895.24 2,895.24 0.0K
12:18 2,895.24 2,895.24 2,895.24 2,895.24 0.0K
12:19 2,895.24 2,895.24 2,895.24 2,895.24 0.0K
12:20 2,895.24 2,895.24 2,895.24 2,895.24 0.0K
12:21 2,895.24 2,895.24 2,895.24 2,895.24 0.0K
12:22 2,895.24 2,895.24 2,895.24 2,895.24 0.0K
12:23 2,895.24 2,895.24 2,895.24 2,895.24 0.0K
12:24 2,895.24 2,895.24 2,895.24 2,895.24 0.0K
12:25 2,895.24 2,895.24 2,895.24 2,895.24 0.0K
12:26 2,895.24 2,895.24 2,895.24 2,895.24 0.0K
12:27 2,895.24 2,895.24 2,895.24 2,895.24 0.0K
12:28 2,895.24 2,895.24 2,895.24 2,895.24 0.0K
12:29 2,895.24 2,895.24 2,895.24 2,895.24 0.0K
12:30 2,895.24 2,895.24 2,895.24 2,895.24 0.0K
12:31 2,895.24 2,895.24 2,895.24 2,895.24 0.0K
12:32 2,895.24 2,895.24 2,895.24 2,895.24 0.0K
12:33 2,895.24 2,895.24 2,895.24 2,895.24 0.0K
12:34 2,895.24 2,895.24 2,895.24 2,895.24 0.0K
12:35 2,895.24 2,895.24 2,895.24 2,895.24 0.0K
12:36 2,895.24 2,895.24 2,895.24 2,895.24 0.0K
12:37 2,895.24 2,895.24 2,895.24 2,895.24 0.0K
12:38 2,895.24 2,895.24 2,895.24 2,895.24 0.0K
12:39 2,895.24 2,895.24 2,895.24 2,895.24 0.0K
12:40 2,895.24 2,895.24 2,895.24 2,895.24 0.0K
12:41 2,895.24 2,895.24 2,895.24 2,895.24 0.0K
12:42 2,895.24 2,895.24 2,895.24 2,895.24 0.0K
12:43 2,895.24 2,895.24 2,895.24 2,895.24 0.0K
12:44 2,895.24 2,895.24 2,895.24 2,895.24 0.0K
12:45 2,895.24 2,895.24 2,895.24 2,895.24 0.0K
12:46 2,895.24 2,895.24 2,895.24 2,895.24 0.0K
12:47 2,895.24 2,895.24 2,895.24 2,895.24 0.0K
12:48 2,895.24 2,895.24 2,895.24 2,895.24 0.0K
12:49 2,895.24 2,895.24 2,895.24 2,895.24 0.0K
12:50 2,895.24 2,895.24 2,895.24 2,895.24 0.0K
12:51 2,895.24 2,895.24 2,895.24 2,895.24 0.0K
12:52 2,895.24 2,895.24 2,895.24 2,895.24 0.0K
12:53 2,895.24 2,895.24 2,895.24 2,895.24 0.0K
12:54 2,895.24 2,895.24 2,895.24 2,895.24 0.0K
12:55 2,895.24 2,895.24 2,895.24 2,895.24 0.0K
12:56 2,895.24 2,895.24 2,895.24 2,895.24 0.0K
12:57 2,895.24 2,895.24 2,895.24 2,895.24 0.0K
12:58 2,895.24 2,895.24 2,895.24 2,895.24 0.0K
12:59 2,895.24 2,895.24 2,895.24 2,895.24 0.0K
13:00 2,895.24 2,896.02 2,893.81 2,895.50 60,346.4K
13:01 2,895.97 2,897.57 2,895.66 2,896.73 34,290.6K
13:02 2,896.27 2,896.27 2,892.06 2,892.66 17,836.9K
13:03 2,892.63 2,893.80 2,891.78 2,892.25 15,608.5K
13:04 2,892.12 2,895.02 2,891.86 2,894.14 17,353.1K
13:05 2,894.17 2,894.31 2,893.10 2,893.10 17,195.7K
13:06 2,893.49 2,894.37 2,892.02 2,893.91 23,466.3K
13:07 2,894.08 2,896.41 2,893.18 2,896.07 18,394.0K
13:08 2,895.64 2,897.75 2,895.64 2,897.26 14,044.5K
13:09 2,897.05 2,897.05 2,895.33 2,896.56 17,991.0K
13:10 2,896.49 2,896.49 2,894.96 2,895.38 10,641.0K
13:11 2,895.49 2,899.21 2,895.49 2,899.21 11,866.7K
13:12 2,899.23 2,900.09 2,899.21 2,899.38 30,260.4K
13:13 2,898.75 2,899.73 2,897.78 2,898.75 13,241.1K
13:14 2,898.72 2,899.21 2,898.46 2,899.13 10,950.2K
13:15 2,898.74 2,899.62 2,898.23 2,899.62 9,148.6K
13:16 2,899.20 2,900.54 2,899.20 2,899.79 11,576.3K
13:17 2,899.73 2,899.85 2,898.49 2,899.02 9,147.1K
13:18 2,898.98 2,898.98 2,896.43 2,896.57 10,688.1K
13:19 2,896.59 2,897.61 2,896.53 2,896.93 10,148.4K
13:20 2,896.57 2,897.68 2,896.57 2,897.68 8,803.8K
13:21 2,897.07 2,898.99 2,896.97 2,898.99 11,897.5K
13:22 2,898.84 2,898.84 2,897.05 2,897.05 10,634.0K
13:23 2,897.54 2,898.26 2,896.97 2,897.98 9,271.2K
13:24 2,897.76 2,898.77 2,897.76 2,898.60 8,332.6K
13:25 2,899.06 2,900.32 2,898.95 2,899.24 22,224.0K
13:26 2,899.44 2,900.92 2,899.44 2,900.92 22,156.0K
13:27 2,900.64 2,902.67 2,900.64 2,902.67 14,068.6K
13:28 2,902.74 2,902.93 2,901.03 2,901.66 13,957.8K
13:29 2,901.67 2,903.01 2,901.67 2,902.30 10,111.3K
13:30 2,901.46 2,902.89 2,901.41 2,902.64 14,034.9K
13:31 2,902.60 2,904.96 2,902.60 2,904.65 12,318.7K
13:32 2,904.54 2,905.08 2,903.48 2,903.48 14,624.0K
13:33 2,903.31 2,903.31 2,901.53 2,902.04 15,511.4K
13:34 2,902.03 2,902.47 2,901.32 2,901.59 12,894.7K
13:35 2,901.67 2,901.67 2,898.48 2,898.77 21,481.3K
13:36 2,898.64 2,899.57 2,898.41 2,898.41 8,689.2K
13:37 2,898.35 2,898.80 2,897.22 2,898.23 15,671.4K
13:38 2,898.37 2,899.61 2,898.37 2,899.04 20,140.6K
13:39 2,898.98 2,899.92 2,898.63 2,899.23 9,035.0K
13:40 2,899.32 2,899.59 2,897.24 2,897.24 11,475.3K
13:41 2,897.21 2,898.02 2,897.21 2,897.59 8,213.5K
13:42 2,898.01 2,898.22 2,897.68 2,897.87 8,529.7K
13:43 2,897.77 2,897.95 2,896.85 2,896.91 15,860.7K
13:44 2,896.87 2,897.28 2,896.54 2,896.54 12,824.6K
13:45 2,896.61 2,897.43 2,896.39 2,896.47 16,871.0K
13:46 2,896.40 2,896.79 2,895.57 2,895.75 12,341.0K
13:47 2,896.07 2,897.58 2,895.73 2,896.84 13,426.4K
13:48 2,896.84 2,897.74 2,896.51 2,897.74 15,471.3K
13:49 2,897.70 2,898.12 2,896.32 2,896.32 12,287.6K
13:50 2,896.23 2,896.89 2,895.99 2,895.99 9,570.7K
13:51 2,896.13 2,896.35 2,895.19 2,895.58 12,149.7K
13:52 2,896.04 2,896.24 2,895.14 2,895.88 8,807.9K
13:53 2,896.04 2,898.46 2,895.91 2,897.83 14,971.6K
13:54 2,898.32 2,900.81 2,898.32 2,900.50 23,986.2K
13:55 2,900.52 2,900.52 2,898.66 2,898.77 12,408.8K
13:56 2,898.86 2,899.58 2,898.55 2,899.27 11,537.2K
13:57 2,899.38 2,899.87 2,898.72 2,899.09 12,971.0K
13:58 2,899.32 2,899.80 2,898.66 2,899.46 9,330.8K
13:59 2,899.51 2,901.71 2,899.51 2,901.34 14,144.0K
14:00 2,901.32 2,902.51 2,901.01 2,902.44 24,219.9K
14:01 2,902.67 2,903.68 2,901.56 2,903.26 42,861.4K
14:02 2,903.20 2,903.20 2,900.15 2,900.44 17,323.4K
14:03 2,900.48 2,900.61 2,897.82 2,897.82 22,518.1K
14:04 2,897.68 2,898.41 2,896.95 2,898.34 15,698.0K
14:05 2,898.42 2,898.78 2,898.01 2,898.27 12,796.4K
14:06 2,898.58 2,899.21 2,898.17 2,898.94 13,501.8K
14:07 2,899.08 2,900.16 2,899.04 2,899.06 18,732.3K
14:08 2,899.38 2,899.67 2,898.80 2,898.81 13,276.0K
14:09 2,898.79 2,899.33 2,898.32 2,898.32 11,556.0K
14:10 2,898.59 2,898.90 2,897.57 2,897.68 17,070.8K
14:11 2,897.70 2,897.74 2,895.99 2,895.99 20,830.6K
14:12 2,896.12 2,900.23 2,895.80 2,899.98 27,828.2K
14:13 2,900.53 2,900.80 2,899.98 2,900.01 19,288.7K
14:14 2,900.31 2,900.58 2,898.95 2,898.95 13,284.6K
14:15 2,899.33 2,901.64 2,899.33 2,901.09 11,907.2K
14:16 2,901.00 2,901.83 2,900.84 2,901.11 9,444.9K
14:17 2,901.26 2,904.09 2,901.26 2,904.09 13,925.4K
14:18 2,904.18 2,906.00 2,904.18 2,904.77 31,209.7K
14:19 2,904.84 2,905.33 2,904.50 2,905.17 13,989.5K
14:20 2,904.99 2,905.30 2,903.94 2,905.08 11,743.9K
14:21 2,904.92 2,905.00 2,903.71 2,904.17 10,844.4K
14:22 2,904.64 2,906.04 2,904.22 2,905.47 10,058.7K
14:23 2,905.74 2,905.74 2,904.25 2,904.29 11,240.2K
14:24 2,904.40 2,904.73 2,903.92 2,904.15 13,254.6K
14:25 2,904.38 2,905.17 2,904.33 2,904.78 9,224.0K
14:26 2,904.67 2,905.86 2,904.67 2,905.74 12,377.6K
14:27 2,905.73 2,907.87 2,905.73 2,907.69 25,366.2K
14:28 2,908.18 2,908.95 2,907.91 2,908.31 20,279.5K
14:29 2,908.44 2,908.44 2,906.86 2,907.32 10,450.1K
14:30 2,907.50 2,908.31 2,907.48 2,907.90 11,748.0K
14:31 2,907.97 2,909.22 2,907.34 2,907.34 12,888.3K
14:32 2,907.24 2,907.25 2,904.78 2,905.85 20,211.0K
14:33 2,906.11 2,906.69 2,906.11 2,906.12 12,530.9K
14:34 2,905.65 2,909.48 2,905.65 2,909.48 13,047.0K
14:35 2,909.45 2,910.53 2,909.45 2,909.46 13,326.1K
14:36 2,909.91 2,910.54 2,908.82 2,908.82 11,415.0K
14:37 2,909.24 2,909.42 2,908.12 2,909.10 13,826.3K
14:38 2,909.00 2,909.59 2,908.29 2,908.29 10,751.4K
14:39 2,908.46 2,909.21 2,908.42 2,908.72 10,561.5K
14:40 2,909.05 2,911.72 2,909.05 2,911.72 14,101.7K
14:41 2,911.78 2,912.28 2,911.51 2,911.96 18,118.5K
14:42 2,912.14 2,912.47 2,911.63 2,912.23 14,655.3K
14:43 2,911.98 2,911.98 2,910.59 2,911.26 15,681.0K
14:44 2,910.98 2,912.77 2,910.93 2,912.59 14,879.8K
14:45 2,912.69 2,914.25 2,912.40 2,914.25 18,127.2K
14:46 2,914.15 2,914.22 2,912.91 2,913.84 16,852.1K
14:47 2,914.08 2,915.64 2,913.84 2,915.64 17,611.4K
14:48 2,915.55 2,916.94 2,915.47 2,916.80 22,481.6K
14:49 2,916.78 2,919.31 2,916.72 2,919.31 24,132.8K
14:50 2,918.52 2,920.39 2,918.52 2,920.39 27,698.1K
14:51 2,920.22 2,920.22 2,918.48 2,919.15 24,579.0K
14:52 2,919.21 2,920.46 2,919.21 2,919.92 24,838.9K
14:53 2,920.12 2,920.46 2,919.69 2,919.98 21,603.3K
14:54 2,919.95 2,920.32 2,919.37 2,920.32 20,416.6K
14:55 2,920.25 2,920.94 2,919.47 2,919.75 26,915.0K
14:56 2,919.95 2,920.73 2,919.51 2,920.73 27,656.2K
14:57 2,920.51 2,920.57 2,920.49 2,920.57 1,091.9K
14:58 2,920.57 2,920.57 2,920.57 2,920.57 0.0K
14:59 2,920.57 2,920.57 2,919.52 2,919.52 57,511.6K
날짜 시가 고가 저가 종가 거래량
2025-09-26 2,941.17 2,962.75 2,938.32 2,941.02 4,814.2M
2025-09-25 2,944.73 2,962.18 2,941.87 2,952.74 5,432.2M
2025-09-24 2,908.07 2,942.59 2,908.07 2,939.51 5,146.2M
2025-09-23 2,917.99 2,938.12 2,891.78 2,919.51 6,289.7M
2025-09-22 2,911.02 2,929.52 2,901.12 2,922.18 4,698.0M
2025-09-19 2,914.36 2,930.47 2,906.17 2,909.74 5,723.7M
2025-09-18 2,959.39 2,971.56 2,890.60 2,912.83 7,486.0M
2025-09-17 2,942.88 2,960.31 2,935.78 2,952.78 5,666.9M
2025-09-16 2,969.23 2,974.95 2,942.30 2,947.82 5,763.9M
2025-09-15 2,976.35 2,984.86 2,957.72 2,962.62 5,255.2M
2025-09-12 2,986.02 2,998.98 2,964.59 2,968.54 6,171.0M
2025-09-11 2,925.66 2,983.20 2,917.81 2,983.08 6,832.7M
2025-09-10 2,928.11 2,954.44 2,923.56 2,939.59 5,640.5M
2025-09-09 2,928.53 2,949.54 2,915.04 2,928.63 5,572.3M
2025-09-08 2,940.98 2,953.91 2,926.39 2,939.88 6,734.1M
2025-09-05 2,908.51 2,949.82 2,899.69 2,942.22 6,238.0M
2025-09-04 2,949.97 2,949.97 2,879.41 2,910.47 9,192.1M
2025-09-03 2,995.46 3,002.18 2,939.81 2,960.99 6,372.4M
2025-09-02 2,983.72 3,006.46 2,967.52 2,992.88 7,744.6M
2025-09-01 2,986.65 2,988.55 2,965.45 2,981.20 7,280.0M
2025-08-29 2,954.93 2,989.00 2,954.93 2,976.47 8,476.1M
2025-08-28 2,918.53 2,963.07 2,906.65 2,960.73 6,599.3M
2025-08-27 2,974.41 2,983.02 2,918.38 2,918.38 7,100.5M
2025-08-26 2,975.70 2,985.54 2,964.21 2,969.78 5,456.6M
2025-08-25 2,950.65 2,989.86 2,943.98 2,989.86 8,635.9M
2025-08-22 2,868.59 2,928.88 2,868.59 2,928.61 6,774.2M
2025-08-21 2,853.79 2,872.96 2,850.63 2,862.18 6,531.0M
2025-08-20 2,808.44 2,848.03 2,799.40 2,846.99 5,859.7M
2025-08-19 2,843.29 2,858.41 2,812.30 2,812.42 6,284.3M
2025-08-18 2,843.09 2,861.98 2,832.46 2,838.87 7,338.5M
2025-08-15 2,821.98 2,847.61 2,813.09 2,832.88 7,111.8M
2025-08-14 2,815.49 2,858.01 2,815.49 2,829.47 5,000.9M
2025-08-13 2,809.05 2,828.86 2,806.66 2,812.98 5,472.0M
2025-08-12 2,791.20 2,816.59 2,791.20 2,807.01 4,260.3M
2025-08-11 2,791.35 2,800.89 2,783.65 2,789.90 4,348.5M
2025-08-08 2,795.78 2,801.08 2,784.38 2,789.17 3,892.4M
2025-08-07 2,797.71 2,808.92 2,787.83 2,798.31 4,233.8M
2025-08-06 2,789.27 2,800.76 2,787.54 2,797.42 4,118.3M
2025-08-05 2,773.38 2,794.60 2,768.02 2,790.73 4,126.5M
2025-08-04 2,748.62 2,769.39 2,748.62 2,769.39 4,196.8M
2025-08-01 2,771.76 2,780.16 2,749.46 2,754.13 4,896.3M
2025-07-31 2,807.31 2,807.94 2,766.93 2,775.99 6,151.6M
2025-07-30 2,809.44 2,842.47 2,802.74 2,819.35 5,218.5M
2025-07-29 2,802.78 2,813.74 2,795.60 2,808.59 4,705.2M
2025-07-28 2,799.26 2,811.25 2,788.02 2,802.77 4,973.7M
2025-07-25 2,807.63 2,810.11 2,788.19 2,795.51 5,169.3M
2025-07-24 2,797.26 2,819.13 2,791.78 2,812.44 6,028.3M
2025-07-23 2,798.96 2,824.86 2,794.81 2,801.20 6,793.0M
2025-07-22 2,773.41 2,795.49 2,760.31 2,792.18 6,831.0M
2025-07-21 2,770.36 2,777.05 2,763.35 2,772.24 4,995.4M
2025-07-18 2,746.33 2,768.90 2,746.33 2,764.52 4,213.1M
2025-07-17 2,737.35 2,744.74 2,732.35 2,744.26 3,615.1M
2025-07-16 2,748.17 2,754.06 2,729.91 2,740.90 3,424.6M
2025-07-15 2,758.72 2,765.50 2,731.32 2,747.23 4,117.2M
2025-07-14 2,761.48 2,774.23 2,757.81 2,757.81 5,149.0M
2025-07-11 2,754.66 2,805.56 2,754.66 2,756.77 7,645.5M
2025-07-10 2,739.23 2,777.42 2,739.23 2,756.94 5,414.2M
2025-07-09 2,746.14 2,759.06 2,739.21 2,739.92 4,783.8M
2025-07-08 2,732.05 2,750.47 2,730.19 2,747.19 3,408.0M
2025-07-07 2,736.01 2,736.26 2,723.96 2,731.53 2,931.9M
2025-07-04 2,722.18 2,761.92 2,715.55 2,740.44 3,931.1M
2025-07-03 2,726.11 2,728.17 2,713.97 2,724.55 3,226.9M
2025-07-02 2,720.85 2,729.71 2,711.60 2,722.55 3,517.7M
2025-07-01 2,714.97 2,721.40 2,708.19 2,717.71 3,303.0M
2025-06-30 2,702.12 2,716.30 2,695.42 2,711.99 3,830.5M
2025-06-27 2,738.93 2,749.55 2,705.78 2,707.57 5,708.2M
2025-06-26 2,740.23 2,747.61 2,734.95 2,738.47 4,284.1M
2025-06-25 2,714.63 2,750.39 2,707.40 2,747.73 5,086.5M
2025-06-24 2,685.85 2,731.18 2,685.85 2,715.92 4,902.8M
2025-06-23 2,664.64 2,692.91 2,656.68 2,684.78 4,296.0M
2025-06-20 2,661.21 2,681.53 2,661.21 2,673.72 3,631.7M
2025-06-19 2,678.36 2,680.87 2,658.49 2,665.52 3,764.5M
2025-06-18 2,685.47 2,690.90 2,668.87 2,679.92 3,666.7M
2025-06-17 2,685.39 2,688.61 2,672.68 2,683.95 3,312.2M
2025-06-16 2,666.82 2,687.11 2,664.43 2,685.01 3,993.6M
2025-06-13 2,684.88 2,690.35 2,669.11 2,676.43 4,799.1M
2025-06-12 2,689.68 2,696.78 2,674.31 2,691.28 3,448.1M
2025-06-11 2,676.67 2,704.45 2,676.67 2,692.14 3,557.3M
2025-06-10 2,690.87 2,700.18 2,670.15 2,676.40 4,146.1M
2025-06-09 2,689.73 2,698.36 2,681.69 2,686.83 3,568.7M
2025-06-06 2,691.63 2,700.81 2,685.25 2,688.85 2,985.0M
2025-06-05 2,692.54 2,695.88 2,682.54 2,692.13 3,077.9M
2025-06-04 2,688.74 2,699.67 2,687.31 2,690.82 2,760.4M
2025-06-03 2,674.77 2,697.39 2,671.34 2,687.30 3,360.8M
2025-05-30 2,688.96 2,696.15 2,669.17 2,678.70 3,215.2M
2025-05-29 2,684.49 2,703.99 2,677.81 2,690.89 2,747.2M
2025-05-28 2,686.73 2,691.48 2,681.86 2,683.06 2,517.2M
2025-05-27 2,699.69 2,709.29 2,684.71 2,685.28 2,709.7M
2025-05-26 2,708.22 2,719.70 2,692.68 2,699.42 3,071.3M
2025-05-23 2,731.18 2,742.12 2,711.85 2,711.85 3,366.9M
2025-05-22 2,725.45 2,738.24 2,718.79 2,733.63 2,783.5M
2025-05-21 2,716.84 2,740.77 2,716.84 2,728.43 3,142.6M
2025-05-20 2,710.39 2,729.76 2,710.39 2,716.63 2,931.0M
2025-05-19 2,710.32 2,716.87 2,701.25 2,705.09 2,695.2M
2025-05-16 2,734.75 2,739.06 2,706.47 2,716.66 3,700.6M
2025-05-15 2,748.54 2,758.08 2,735.90 2,740.30 3,787.8M
2025-05-14 2,708.56 2,766.25 2,708.42 2,753.79 4,648.5M
2025-05-13 2,713.11 2,713.11 2,702.06 2,708.06 3,996.6M
2025-05-12 2,688.75 2,710.61 2,681.96 2,702.62 3,912.4M
2025-05-09 2,676.12 2,689.60 2,676.12 2,684.01 3,277.9M
2025-05-08 2,661.27 2,695.78 2,658.67 2,679.51 3,344.9M
2025-05-07 2,685.56 2,685.56 2,656.20 2,670.70 4,705.6M
2025-05-06 2,650.46 2,650.46 2,633.41 2,647.72 4,070.5M
2025-04-30 2,646.06 2,651.30 2,631.84 2,633.16 4,321.8M
2025-04-29 2,650.43 2,655.34 2,639.80 2,645.51 2,804.3M
2025-04-28 2,643.14 2,658.46 2,636.41 2,651.23 3,290.9M
2025-04-25 2,660.16 2,663.35 2,643.40 2,648.81 3,238.1M
2025-04-24 2,648.77 2,665.73 2,648.76 2,655.36 3,125.3M
2025-04-23 2,662.93 2,664.47 2,646.36 2,648.83 3,304.6M
2025-04-22 2,651.49 2,667.84 2,650.33 2,656.54 3,722.1M
2025-04-21 2,655.55 2,671.34 2,652.65 2,652.81 3,441.2M
2025-04-18 2,648.66 2,666.27 2,645.87 2,657.64 3,035.3M
2025-04-17 2,648.05 2,661.80 2,639.97 2,659.90 3,788.0M
2025-04-16 2,639.20 2,661.78 2,616.87 2,658.50 5,122.5M
2025-04-15 2,624.20 2,637.75 2,615.37 2,634.59 4,200.5M
2025-04-14 2,623.57 2,636.79 2,615.39 2,628.21 4,512.3M
2025-04-11 2,620.77 2,621.16 2,595.50 2,619.58 4,493.9M
2025-04-10 2,628.52 2,628.52 2,590.76 2,612.62 6,112.0M
2025-04-09 2,548.49 2,597.10 2,541.55 2,597.10 7,771.9M
2025-04-08 2,526.51 2,574.35 2,510.64 2,574.35 9,015.4M
2025-04-07 2,555.71 2,579.60 2,457.08 2,516.97 10,270.1M
2025-04-03 2,631.47 2,671.71 2,631.47 2,662.25 4,217.4M
2025-04-02 2,659.10 2,669.36 2,653.45 2,658.62 3,216.9M
2025-04-01 2,669.00 2,674.11 2,659.02 2,662.71 4,084.7M
2025-03-31 2,676.05 2,692.44 2,657.30 2,665.63 4,995.1M
2025-03-28 2,691.67 2,692.70 2,673.24 2,679.74 3,592.0M
2025-03-27 2,673.93 2,704.74 2,673.77 2,690.84 3,647.4M
2025-03-26 2,692.42 2,696.54 2,675.70 2,677.31 3,783.3M
2025-03-25 2,695.30 2,698.55 2,685.29 2,691.90 3,709.6M
2025-03-24 2,675.46 2,696.34 2,675.46 2,693.33 4,492.4M
2025-03-21 2,712.74 2,722.49 2,669.79 2,675.36 4,681.1M
2025-03-20 2,748.29 2,749.22 2,713.47 2,718.19 3,971.1M
2025-03-19 2,737.31 2,757.62 2,733.57 2,746.96 4,632.8M
2025-03-18 2,749.32 2,751.73 2,737.01 2,739.75 3,861.1M
2025-03-17 2,755.49 2,755.94 2,734.51 2,737.92 4,438.1M
2025-03-14 2,674.49 2,748.10 2,674.03 2,740.51 6,548.5M
2025-03-13 2,670.99 2,684.12 2,655.33 2,664.62 4,249.5M
2025-03-12 2,684.72 2,686.78 2,666.49 2,669.01 4,345.0M
2025-03-11 2,644.82 2,682.22 2,644.08 2,682.22 4,219.4M
2025-03-10 2,682.88 2,683.61 2,653.03 2,668.81 5,083.9M
2025-03-07 2,677.57 2,695.38 2,675.42 2,682.02 4,431.7M
2025-03-06 2,655.54 2,689.45 2,655.54 2,683.95 5,771.4M
2025-03-05 2,623.72 2,644.75 2,619.79 2,641.45 4,839.8M
2025-03-04 2,617.92 2,629.67 2,609.34 2,621.22 4,185.1M
2025-03-03 2,645.01 2,655.31 2,619.19 2,628.52 4,969.3M
2025-02-28 2,670.43 2,691.29 2,638.96 2,638.96 5,633.5M
2025-02-27 2,664.32 2,681.51 2,655.00 2,679.08 5,367.3M
2025-02-26 2,649.90 2,667.02 2,645.99 2,666.66 5,192.3M
2025-02-25 2,654.13 2,664.16 2,636.90 2,643.23 5,332.7M
2025-02-24 2,674.69 2,692.81 2,661.32 2,674.12 6,852.1M
2025-02-21 2,657.80 2,686.33 2,649.20 2,682.24 6,848.9M
2025-02-20 2,659.13 2,659.60 2,641.91 2,648.17 4,809.9M
2025-02-19 2,648.36 2,673.52 2,643.96 2,663.60 5,621.4M
2025-02-18 2,659.09 2,679.82 2,644.29 2,651.11 6,509.5M
2025-02-17 2,665.55 2,672.03 2,647.45 2,664.48 6,941.1M
2025-02-14 2,638.21 2,662.29 2,633.71 2,660.86 5,637.1M
2025-02-13 2,638.98 2,663.79 2,635.45 2,641.13 4,634.4M
2025-02-12 2,611.96 2,641.73 2,607.27 2,640.05 4,430.1M
2025-02-11 2,625.18 2,626.17 2,607.24 2,614.32 5,171.3M
2025-02-10 2,612.06 2,628.39 2,606.29 2,621.04 5,606.3M
2025-02-07 2,578.68 2,624.68 2,570.18 2,608.09 5,833.7M
2025-02-06 2,559.83 2,585.29 2,554.48 2,580.43 3,989.5M
2025-02-05 2,604.14 2,604.32 2,556.48 2,561.94 4,353.5M
2025-01-27 2,582.84 2,597.35 2,582.09 2,583.65 3,919.7M
2025-01-24 2,562.87 2,594.58 2,559.49 2,579.10 3,766.4M
2025-01-23 2,571.83 2,605.86 2,564.75 2,567.48 5,132.4M
2025-01-22 2,580.11 2,580.19 2,544.26 2,551.35 3,984.6M
2025-01-21 2,598.83 2,599.89 2,579.67 2,584.89 3,436.7M
2025-01-20 2,595.32 2,609.65 2,585.13 2,589.07 3,626.1M
2025-01-17 2,572.97 2,595.16 2,561.97 2,582.49 3,425.0M
2025-01-16 2,601.12 2,614.60 2,572.11 2,580.12 3,898.7M
2025-01-15 2,592.32 2,606.07 2,587.46 2,591.50 4,121.4M
2025-01-14 2,556.42 2,606.09 2,549.17 2,598.81 4,268.8M
2025-01-13 2,545.38 2,561.24 2,533.31 2,553.36 3,969.9M
2025-01-10 2,585.20 2,593.09 2,560.25 2,560.25 3,616.7M
2025-01-09 2,595.69 2,597.06 2,574.60 2,579.58 3,435.7M
2025-01-08 2,587.53 2,611.15 2,565.60 2,597.45 4,625.7M
2025-01-07 2,576.68 2,595.66 2,566.68 2,593.97 3,921.9M
2025-01-06 2,589.34 2,591.89 2,555.93 2,579.96 4,448.6M
2025-01-03 2,615.35 2,620.65 2,579.44 2,587.13 5,080.5M
2025-01-02 2,682.42 2,684.25 2,595.40 2,610.34 6,116.1M