SSE Consumer Commodity (SSECC)

SSECC
🏛️ 중국 →
8,642.12
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:28 8,705.24 8,705.24 8,705.24 8,705.24 5,645.6K
09:29 8,705.24 8,705.24 8,705.24 8,705.24 0.0K
09:30 8,705.24 8,705.24 8,651.84 8,651.84 18,151.7K
09:31 8,650.02 8,657.71 8,646.50 8,652.77 14,999.4K
09:32 8,652.37 8,656.66 8,642.88 8,654.83 11,809.7K
09:33 8,654.02 8,665.72 8,654.02 8,664.25 8,903.9K
09:34 8,663.41 8,669.87 8,663.41 8,669.17 7,871.6K
09:35 8,670.67 8,671.59 8,664.38 8,664.81 8,230.7K
09:36 8,664.08 8,674.85 8,662.75 8,674.85 6,370.8K
09:37 8,677.94 8,679.69 8,674.35 8,679.39 5,471.1K
09:38 8,677.47 8,677.47 8,661.86 8,661.86 6,992.0K
09:39 8,661.65 8,661.65 8,653.83 8,655.12 6,926.9K
09:40 8,656.33 8,666.41 8,656.33 8,659.78 6,451.9K
09:41 8,660.03 8,662.22 8,656.02 8,656.02 6,785.3K
09:42 8,655.62 8,655.62 8,650.39 8,650.95 7,609.8K
09:43 8,650.82 8,662.94 8,650.82 8,661.97 6,256.8K
09:44 8,659.75 8,659.75 8,653.80 8,654.43 6,038.0K
09:45 8,653.52 8,653.52 8,646.70 8,652.33 9,698.2K
09:46 8,653.73 8,656.44 8,651.79 8,653.49 7,397.8K
09:47 8,654.40 8,660.75 8,653.37 8,660.75 6,593.3K
09:48 8,659.67 8,660.12 8,653.04 8,654.79 6,547.2K
09:49 8,653.41 8,659.16 8,649.40 8,654.25 5,816.3K
09:50 8,654.08 8,654.08 8,643.24 8,643.80 7,640.9K
09:51 8,644.12 8,645.23 8,639.75 8,639.79 7,348.6K
09:52 8,638.55 8,644.55 8,636.19 8,640.92 5,726.4K
09:53 8,641.79 8,643.53 8,639.95 8,643.53 5,335.2K
09:54 8,643.49 8,649.49 8,643.11 8,648.09 4,463.8K
09:55 8,648.35 8,654.06 8,648.35 8,651.11 4,495.1K
09:56 8,650.22 8,651.39 8,645.48 8,649.75 4,687.0K
09:57 8,649.49 8,651.00 8,646.75 8,646.85 3,512.5K
09:58 8,645.88 8,645.88 8,638.79 8,640.91 4,554.8K
09:59 8,642.35 8,648.88 8,640.98 8,640.98 4,359.1K
10:00 8,641.14 8,641.14 8,628.79 8,630.14 5,762.6K
10:01 8,631.43 8,634.46 8,630.25 8,634.05 3,519.2K
10:02 8,634.30 8,643.51 8,634.30 8,641.73 3,679.3K
10:03 8,641.94 8,644.37 8,641.75 8,642.29 2,642.0K
10:04 8,642.10 8,646.32 8,641.68 8,644.41 2,475.1K
10:05 8,643.58 8,646.47 8,641.10 8,641.99 2,699.8K
10:06 8,641.87 8,643.71 8,641.67 8,642.96 2,263.9K
10:07 8,643.14 8,646.15 8,642.10 8,645.57 3,232.7K
10:08 8,645.89 8,655.56 8,644.73 8,655.56 3,369.0K
10:09 8,654.87 8,656.82 8,653.34 8,656.28 2,062.4K
10:10 8,656.22 8,657.57 8,654.66 8,654.66 2,544.6K
10:11 8,654.91 8,655.44 8,649.31 8,649.36 2,252.0K
10:12 8,648.92 8,648.92 8,643.51 8,643.51 2,759.1K
10:13 8,643.57 8,643.57 8,638.27 8,638.78 2,996.8K
10:14 8,638.19 8,639.65 8,634.04 8,635.42 2,820.6K
10:15 8,635.31 8,641.67 8,634.67 8,641.21 2,769.2K
10:16 8,640.13 8,642.79 8,638.42 8,640.24 2,788.0K
10:17 8,639.35 8,639.51 8,635.33 8,635.80 2,383.4K
10:18 8,635.36 8,636.73 8,632.32 8,635.88 2,779.4K
10:19 8,637.64 8,641.24 8,636.93 8,639.98 2,705.7K
10:20 8,639.80 8,644.81 8,638.95 8,641.64 2,410.8K
10:21 8,640.76 8,640.76 8,633.51 8,634.29 3,294.0K
10:22 8,635.65 8,639.20 8,635.65 8,639.20 2,595.0K
10:23 8,639.14 8,639.79 8,635.19 8,639.35 2,081.5K
10:24 8,638.34 8,642.22 8,638.34 8,641.89 1,922.1K
10:25 8,642.55 8,647.61 8,642.55 8,647.05 2,005.5K
10:26 8,647.58 8,652.54 8,646.88 8,652.54 1,575.2K
10:27 8,651.65 8,653.53 8,649.22 8,653.34 2,069.5K
10:28 8,654.30 8,657.50 8,652.77 8,652.77 2,099.5K
10:29 8,653.36 8,653.63 8,647.72 8,647.72 2,434.4K
10:30 8,648.21 8,648.33 8,643.97 8,646.42 1,742.1K
10:31 8,645.67 8,647.51 8,644.88 8,647.51 1,623.3K
10:32 8,648.02 8,649.36 8,647.73 8,648.48 1,669.6K
10:33 8,648.15 8,650.70 8,648.15 8,650.19 1,331.1K
10:34 8,650.44 8,652.56 8,648.97 8,649.49 1,898.3K
10:35 8,649.57 8,649.57 8,641.90 8,641.95 2,511.7K
10:36 8,643.33 8,643.33 8,640.97 8,641.04 1,348.0K
10:37 8,641.90 8,651.70 8,641.17 8,651.70 2,132.7K
10:38 8,651.19 8,651.61 8,649.09 8,649.75 1,729.4K
10:39 8,649.65 8,651.12 8,649.49 8,650.58 1,617.5K
10:40 8,650.23 8,651.97 8,649.89 8,649.89 1,849.4K
10:41 8,650.03 8,650.03 8,647.96 8,647.96 1,572.3K
10:42 8,647.69 8,647.69 8,643.38 8,645.15 2,072.4K
10:43 8,644.85 8,644.85 8,641.91 8,643.54 1,578.6K
10:44 8,642.19 8,643.77 8,640.89 8,642.53 1,049.2K
10:45 8,642.36 8,646.33 8,642.36 8,644.98 1,396.5K
10:46 8,644.85 8,647.10 8,644.09 8,646.69 1,342.5K
10:47 8,646.51 8,647.62 8,645.22 8,647.62 1,100.3K
10:48 8,647.09 8,650.84 8,647.09 8,650.84 1,504.3K
10:49 8,651.08 8,651.08 8,647.92 8,647.92 1,500.6K
10:50 8,648.23 8,649.17 8,647.32 8,648.37 1,038.1K
10:51 8,648.20 8,648.27 8,646.32 8,647.04 1,213.4K
10:52 8,646.98 8,648.33 8,646.87 8,647.94 1,070.2K
10:53 8,648.12 8,648.12 8,644.95 8,645.58 1,655.8K
10:54 8,645.36 8,649.34 8,644.93 8,648.58 1,568.9K
10:55 8,649.66 8,650.70 8,648.96 8,648.96 1,452.6K
10:56 8,648.54 8,650.52 8,648.54 8,648.83 1,322.2K
10:57 8,648.62 8,651.34 8,648.54 8,649.84 1,092.0K
10:58 8,649.55 8,650.93 8,649.45 8,650.01 855.1K
10:59 8,650.02 8,650.02 8,646.74 8,646.74 1,479.9K
11:00 8,646.22 8,657.19 8,646.22 8,657.19 1,914.6K
11:01 8,656.59 8,660.32 8,656.59 8,660.32 1,630.2K
11:02 8,659.84 8,664.71 8,659.84 8,664.32 1,650.8K
11:03 8,665.44 8,667.99 8,662.79 8,667.99 2,129.5K
11:04 8,667.05 8,674.54 8,667.05 8,673.25 2,176.0K
11:05 8,674.15 8,674.25 8,670.42 8,673.59 1,698.6K
11:06 8,672.94 8,676.50 8,671.68 8,676.50 1,971.7K
11:07 8,678.69 8,681.40 8,677.61 8,677.62 2,235.4K
11:08 8,677.02 8,678.92 8,675.70 8,676.50 1,855.8K
11:09 8,677.02 8,677.02 8,671.39 8,671.39 1,416.8K
11:10 8,671.20 8,672.48 8,668.12 8,670.04 1,065.2K
11:11 8,670.63 8,674.19 8,670.63 8,673.68 1,126.6K
11:12 8,674.02 8,674.84 8,672.12 8,672.72 1,465.0K
11:13 8,672.99 8,678.42 8,672.06 8,678.24 2,247.1K
11:14 8,678.25 8,683.37 8,677.24 8,682.32 2,015.5K
11:15 8,682.28 8,683.26 8,678.76 8,678.76 1,501.6K
11:16 8,680.46 8,682.35 8,680.33 8,680.33 1,428.2K
11:17 8,679.35 8,679.54 8,676.00 8,676.00 1,124.6K
11:18 8,676.15 8,677.18 8,672.33 8,672.60 1,276.8K
11:19 8,672.06 8,672.81 8,669.31 8,669.40 1,033.1K
11:20 8,669.65 8,672.78 8,669.65 8,672.78 1,027.7K
11:21 8,672.18 8,672.18 8,669.85 8,671.60 1,019.4K
11:22 8,671.87 8,675.91 8,671.87 8,674.68 1,199.8K
11:23 8,675.01 8,675.81 8,671.84 8,671.88 1,310.7K
11:24 8,671.29 8,671.67 8,667.53 8,670.10 1,036.3K
11:25 8,668.68 8,668.93 8,663.88 8,663.88 1,207.4K
11:26 8,664.77 8,670.07 8,664.77 8,670.07 1,387.9K
11:27 8,670.66 8,676.97 8,670.33 8,675.16 1,598.7K
11:28 8,674.00 8,679.48 8,674.00 8,678.85 1,732.1K
11:29 8,678.80 8,678.80 8,675.16 8,675.16 1,270.3K
11:30 8,675.48 8,675.79 8,675.48 8,675.79 46.7K
11:31 8,675.79 8,675.79 8,675.79 8,675.79 0.0K
11:32 8,675.79 8,675.79 8,675.79 8,675.79 0.0K
11:33 8,675.79 8,675.79 8,675.79 8,675.79 0.0K
11:34 8,675.79 8,675.79 8,675.79 8,675.79 0.0K
11:35 8,675.79 8,675.79 8,675.79 8,675.79 0.0K
11:36 8,675.79 8,675.79 8,675.79 8,675.79 0.0K
11:37 8,675.79 8,675.79 8,675.79 8,675.79 0.0K
11:38 8,675.79 8,675.79 8,675.79 8,675.79 0.0K
11:39 8,675.79 8,675.79 8,675.79 8,675.79 0.0K
11:40 8,675.79 8,675.79 8,675.79 8,675.79 0.0K
11:41 8,675.79 8,675.79 8,675.79 8,675.79 0.0K
11:42 8,675.79 8,675.79 8,675.79 8,675.79 0.0K
11:43 8,675.79 8,675.79 8,675.79 8,675.79 0.0K
11:44 8,675.79 8,675.79 8,675.79 8,675.79 0.0K
11:45 8,675.79 8,675.79 8,675.79 8,675.79 0.0K
11:46 8,675.79 8,675.79 8,675.79 8,675.79 0.0K
11:47 8,675.79 8,675.79 8,675.79 8,675.79 0.0K
11:48 8,675.79 8,675.79 8,675.79 8,675.79 0.0K
11:49 8,675.79 8,675.79 8,675.79 8,675.79 0.0K
11:50 8,675.79 8,675.79 8,675.79 8,675.79 0.0K
11:51 8,675.79 8,675.79 8,675.79 8,675.79 0.0K
11:52 8,675.79 8,675.79 8,675.79 8,675.79 0.0K
11:53 8,675.79 8,675.79 8,675.79 8,675.79 0.0K
11:54 8,675.79 8,675.79 8,675.79 8,675.79 0.0K
11:55 8,675.79 8,675.79 8,675.79 8,675.79 0.0K
11:56 8,675.79 8,675.79 8,675.79 8,675.79 0.0K
11:57 8,675.79 8,675.79 8,675.79 8,675.79 0.0K
11:58 8,675.79 8,675.79 8,675.79 8,675.79 0.0K
11:59 8,675.79 8,675.79 8,675.79 8,675.79 0.0K
12:00 8,675.79 8,675.79 8,675.79 8,675.79 0.0K
12:01 8,675.79 8,675.79 8,675.79 8,675.79 0.0K
12:02 8,675.79 8,675.79 8,675.79 8,675.79 0.0K
12:03 8,675.79 8,675.79 8,675.79 8,675.79 0.0K
12:04 8,675.79 8,675.79 8,675.79 8,675.79 0.0K
12:05 8,675.79 8,675.79 8,675.79 8,675.79 0.0K
12:06 8,675.79 8,675.79 8,675.79 8,675.79 0.0K
12:07 8,675.79 8,675.79 8,675.79 8,675.79 0.0K
12:08 8,675.79 8,675.79 8,675.79 8,675.79 0.0K
12:09 8,675.79 8,675.79 8,675.79 8,675.79 0.0K
12:10 8,675.79 8,675.79 8,675.79 8,675.79 0.0K
12:11 8,675.79 8,675.79 8,675.79 8,675.79 0.0K
12:12 8,675.79 8,675.79 8,675.79 8,675.79 0.0K
12:13 8,675.79 8,675.79 8,675.79 8,675.79 0.0K
12:14 8,675.79 8,675.79 8,675.79 8,675.79 0.0K
12:15 8,675.79 8,675.79 8,675.79 8,675.79 0.0K
12:16 8,675.79 8,675.79 8,675.79 8,675.79 0.0K
12:17 8,675.79 8,675.79 8,675.79 8,675.79 0.0K
12:18 8,675.79 8,675.79 8,675.79 8,675.79 0.0K
12:19 8,675.79 8,675.79 8,675.79 8,675.79 0.0K
12:20 8,675.79 8,675.79 8,675.79 8,675.79 0.0K
12:21 8,675.79 8,675.79 8,675.79 8,675.79 0.0K
12:22 8,675.79 8,675.79 8,675.79 8,675.79 0.0K
12:23 8,675.79 8,675.79 8,675.79 8,675.79 0.0K
12:24 8,675.79 8,675.79 8,675.79 8,675.79 0.0K
12:25 8,675.79 8,675.79 8,675.79 8,675.79 0.0K
12:26 8,675.79 8,675.79 8,675.79 8,675.79 0.0K
12:27 8,675.79 8,675.79 8,675.79 8,675.79 0.0K
12:28 8,675.79 8,675.79 8,675.79 8,675.79 0.0K
12:29 8,675.79 8,675.79 8,675.79 8,675.79 0.0K
12:30 8,675.79 8,675.79 8,675.79 8,675.79 0.0K
12:31 8,675.79 8,675.79 8,675.79 8,675.79 0.0K
12:32 8,675.79 8,675.79 8,675.79 8,675.79 0.0K
12:33 8,675.79 8,675.79 8,675.79 8,675.79 0.0K
12:34 8,675.79 8,675.79 8,675.79 8,675.79 0.0K
12:35 8,675.79 8,675.79 8,675.79 8,675.79 0.0K
12:36 8,675.79 8,675.79 8,675.79 8,675.79 0.0K
12:37 8,675.79 8,675.79 8,675.79 8,675.79 0.0K
12:38 8,675.79 8,675.79 8,675.79 8,675.79 0.0K
12:39 8,675.79 8,675.79 8,675.79 8,675.79 0.0K
12:40 8,675.79 8,675.79 8,675.79 8,675.79 0.0K
12:41 8,675.79 8,675.79 8,675.79 8,675.79 0.0K
12:42 8,675.79 8,675.79 8,675.79 8,675.79 0.0K
12:43 8,675.79 8,675.79 8,675.79 8,675.79 0.0K
12:44 8,675.79 8,675.79 8,675.79 8,675.79 0.0K
12:45 8,675.79 8,675.79 8,675.79 8,675.79 0.0K
12:46 8,675.79 8,675.79 8,675.79 8,675.79 0.0K
12:47 8,675.79 8,675.79 8,675.79 8,675.79 0.0K
12:48 8,675.79 8,675.79 8,675.79 8,675.79 0.0K
12:49 8,675.79 8,675.79 8,675.79 8,675.79 0.0K
12:50 8,675.79 8,675.79 8,675.79 8,675.79 0.0K
12:51 8,675.79 8,675.79 8,675.79 8,675.79 0.0K
12:52 8,675.79 8,675.79 8,675.79 8,675.79 0.0K
12:53 8,675.79 8,675.79 8,675.79 8,675.79 0.0K
12:54 8,675.79 8,675.79 8,675.79 8,675.79 0.0K
12:55 8,675.79 8,675.79 8,675.79 8,675.79 0.0K
12:56 8,675.79 8,675.79 8,675.79 8,675.79 0.0K
12:57 8,675.79 8,675.79 8,675.79 8,675.79 0.0K
12:58 8,675.79 8,675.79 8,675.79 8,675.79 0.0K
12:59 8,675.79 8,675.79 8,675.79 8,675.79 0.0K
13:00 8,675.79 8,685.01 8,675.25 8,680.96 4,456.5K
13:01 8,680.68 8,681.81 8,674.00 8,676.56 2,351.8K
13:02 8,677.26 8,680.78 8,677.26 8,680.78 1,518.9K
13:03 8,681.61 8,683.62 8,677.69 8,677.73 1,524.7K
13:04 8,676.88 8,676.88 8,670.09 8,670.09 1,288.7K
13:05 8,669.85 8,669.85 8,664.61 8,665.63 1,205.9K
13:06 8,664.80 8,665.19 8,661.88 8,663.73 1,143.6K
13:07 8,664.03 8,664.03 8,659.48 8,659.48 1,311.6K
13:08 8,659.80 8,659.93 8,657.75 8,658.78 1,098.8K
13:09 8,658.34 8,659.16 8,657.19 8,657.40 916.2K
13:10 8,658.45 8,668.01 8,658.45 8,665.40 3,310.6K
13:11 8,666.39 8,666.45 8,663.54 8,663.74 1,383.4K
13:12 8,664.15 8,670.43 8,664.13 8,670.43 1,620.1K
13:13 8,670.39 8,670.82 8,668.83 8,670.59 2,252.9K
13:14 8,670.61 8,677.82 8,670.61 8,676.84 1,941.6K
13:15 8,677.02 8,679.08 8,675.77 8,676.15 1,930.4K
13:16 8,676.40 8,680.77 8,676.40 8,678.30 2,439.0K
13:17 8,678.09 8,678.11 8,675.61 8,677.71 2,220.1K
13:18 8,678.70 8,679.84 8,678.52 8,678.64 1,552.1K
13:19 8,678.35 8,678.35 8,676.41 8,676.41 1,052.1K
13:20 8,676.33 8,676.81 8,675.10 8,676.15 1,077.8K
13:21 8,676.41 8,680.18 8,676.41 8,679.98 1,557.1K
13:22 8,679.39 8,679.57 8,675.76 8,676.23 1,175.0K
13:23 8,675.93 8,676.41 8,675.50 8,675.58 941.5K
13:24 8,675.74 8,675.74 8,673.23 8,673.23 1,207.4K
13:25 8,672.80 8,673.51 8,670.15 8,672.97 1,224.1K
13:26 8,673.13 8,673.73 8,667.40 8,667.40 1,540.5K
13:27 8,667.28 8,669.65 8,667.08 8,669.63 1,275.8K
13:28 8,669.83 8,672.60 8,669.41 8,671.55 1,707.5K
13:29 8,671.29 8,671.38 8,669.54 8,669.75 1,096.7K
13:30 8,670.11 8,674.73 8,669.31 8,670.73 2,189.3K
13:31 8,671.11 8,671.85 8,664.11 8,664.11 1,836.6K
13:32 8,664.56 8,664.84 8,662.88 8,663.16 1,527.8K
13:33 8,663.33 8,669.17 8,663.33 8,668.69 1,639.6K
13:34 8,669.14 8,676.79 8,668.26 8,676.46 2,151.2K
13:35 8,676.32 8,677.26 8,675.51 8,677.20 1,704.4K
13:36 8,677.07 8,677.87 8,674.95 8,675.30 1,751.3K
13:37 8,675.33 8,683.37 8,675.33 8,683.37 2,371.3K
13:38 8,683.75 8,687.99 8,682.24 8,682.39 2,642.9K
13:39 8,682.12 8,682.29 8,680.69 8,682.29 1,875.9K
13:40 8,682.13 8,682.13 8,678.15 8,679.04 1,565.1K
13:41 8,678.75 8,682.89 8,678.01 8,682.89 1,690.6K
13:42 8,683.14 8,686.11 8,683.11 8,684.95 1,722.4K
13:43 8,685.26 8,687.62 8,685.26 8,686.46 1,234.4K
13:44 8,686.34 8,686.34 8,683.65 8,684.39 1,582.2K
13:45 8,684.91 8,684.91 8,678.05 8,678.31 1,824.6K
13:46 8,679.60 8,680.00 8,678.51 8,678.51 1,350.0K
13:47 8,678.60 8,683.68 8,678.31 8,683.68 1,629.9K
13:48 8,683.70 8,685.43 8,682.20 8,685.43 1,605.9K
13:49 8,685.69 8,692.69 8,685.69 8,692.69 1,995.1K
13:50 8,692.67 8,692.67 8,689.50 8,691.80 1,353.7K
13:51 8,692.00 8,692.37 8,690.69 8,691.90 1,363.6K
13:52 8,692.06 8,692.33 8,684.45 8,684.45 1,872.5K
13:53 8,684.55 8,684.55 8,676.48 8,678.66 2,348.4K
13:54 8,678.98 8,680.45 8,678.60 8,680.38 1,138.5K
13:55 8,680.20 8,682.44 8,680.16 8,681.61 1,334.8K
13:56 8,681.12 8,681.25 8,679.12 8,679.59 1,325.1K
13:57 8,680.85 8,680.85 8,675.65 8,676.13 2,178.4K
13:58 8,675.33 8,675.33 8,669.16 8,669.16 2,216.4K
13:59 8,669.66 8,670.33 8,666.37 8,666.57 1,599.1K
14:00 8,666.38 8,666.53 8,663.81 8,665.36 1,809.8K
14:01 8,665.59 8,670.94 8,665.59 8,670.49 1,817.4K
14:02 8,670.66 8,671.49 8,668.29 8,668.29 1,295.2K
14:03 8,668.51 8,668.66 8,666.37 8,666.70 1,025.3K
14:04 8,666.03 8,670.08 8,664.86 8,669.92 1,313.0K
14:05 8,669.72 8,669.90 8,665.90 8,665.90 1,321.7K
14:06 8,665.73 8,665.76 8,662.60 8,663.07 1,263.0K
14:07 8,662.88 8,662.88 8,661.39 8,662.26 1,114.5K
14:08 8,662.41 8,668.13 8,662.41 8,668.00 1,341.4K
14:09 8,667.62 8,668.55 8,666.81 8,668.55 1,080.5K
14:10 8,667.80 8,668.23 8,664.58 8,664.58 1,198.0K
14:11 8,664.20 8,664.30 8,662.32 8,663.50 1,099.7K
14:12 8,663.13 8,666.73 8,663.13 8,665.51 1,142.4K
14:13 8,666.75 8,666.75 8,662.08 8,662.30 1,018.4K
14:14 8,661.38 8,661.67 8,657.82 8,657.84 1,814.2K
14:15 8,657.36 8,660.76 8,657.36 8,659.85 3,741.3K
14:16 8,661.50 8,668.68 8,661.50 8,668.39 3,858.5K
14:17 8,667.72 8,667.77 8,662.99 8,664.43 1,004.3K
14:18 8,665.03 8,667.60 8,664.77 8,667.60 1,080.1K
14:19 8,667.98 8,667.98 8,665.29 8,667.16 1,282.8K
14:20 8,667.45 8,668.77 8,666.14 8,668.77 1,257.0K
14:21 8,668.89 8,671.79 8,668.89 8,669.43 1,968.5K
14:22 8,668.86 8,668.86 8,665.24 8,665.24 1,525.2K
14:23 8,665.42 8,665.42 8,663.61 8,664.76 1,077.5K
14:24 8,664.76 8,664.97 8,662.74 8,662.74 1,216.3K
14:25 8,662.41 8,662.82 8,659.83 8,659.95 1,673.2K
14:26 8,660.00 8,661.39 8,659.57 8,661.39 1,452.0K
14:27 8,660.53 8,660.79 8,653.23 8,653.23 3,426.5K
14:28 8,653.03 8,654.95 8,650.37 8,654.45 3,078.8K
14:29 8,655.27 8,659.92 8,655.27 8,657.86 2,049.0K
14:30 8,658.12 8,661.26 8,657.42 8,661.26 1,778.9K
14:31 8,661.54 8,664.02 8,658.73 8,658.73 2,258.2K
14:32 8,655.37 8,655.37 8,647.28 8,647.75 3,476.4K
14:33 8,647.57 8,649.58 8,646.56 8,648.07 1,999.1K
14:34 8,647.39 8,647.78 8,643.56 8,647.00 2,514.8K
14:35 8,647.30 8,647.30 8,643.29 8,643.61 2,020.7K
14:36 8,643.27 8,644.85 8,641.27 8,644.85 2,192.3K
14:37 8,646.34 8,651.75 8,646.34 8,650.19 2,385.2K
14:38 8,651.64 8,652.58 8,650.85 8,651.40 1,514.0K
14:39 8,650.60 8,650.66 8,644.90 8,646.45 2,073.7K
14:40 8,647.42 8,648.56 8,647.01 8,648.31 1,827.8K
14:41 8,648.32 8,651.52 8,648.13 8,648.27 2,051.4K
14:42 8,648.49 8,650.59 8,647.86 8,650.59 1,912.9K
14:43 8,650.27 8,655.23 8,650.22 8,655.10 2,570.0K
14:44 8,655.38 8,658.38 8,654.00 8,658.38 2,101.9K
14:45 8,658.16 8,661.82 8,658.03 8,661.82 1,952.7K
14:46 8,661.08 8,663.63 8,660.43 8,660.58 2,269.9K
14:47 8,661.06 8,661.06 8,658.83 8,659.65 1,960.1K
14:48 8,659.52 8,659.60 8,655.66 8,655.70 2,102.0K
14:49 8,654.55 8,654.66 8,651.59 8,653.88 2,311.5K
14:50 8,654.16 8,654.16 8,648.69 8,648.69 2,765.4K
14:51 8,648.28 8,648.50 8,645.50 8,646.01 2,996.6K
14:52 8,645.39 8,647.68 8,644.65 8,644.65 3,314.2K
14:53 8,644.72 8,645.26 8,642.34 8,643.08 3,644.3K
14:54 8,643.64 8,643.86 8,642.37 8,643.23 3,945.5K
14:55 8,643.19 8,645.70 8,641.93 8,644.68 4,051.8K
14:56 8,644.77 8,645.93 8,643.59 8,645.86 4,097.5K
14:57 8,645.60 8,645.60 8,644.86 8,644.86 159.5K
14:58 8,644.86 8,644.86 8,644.86 8,644.86 0.0K
14:59 8,644.86 8,644.86 8,642.12 8,642.12 6,688.2K
날짜 시가 고가 저가 종가 거래량
2025-09-26 8,705.24 8,705.24 8,628.79 8,642.12 621.0M
2025-09-25 8,772.30 8,813.51 8,743.09 8,768.76 679.2M
2025-09-24 8,641.96 8,764.23 8,641.50 8,750.52 597.4M
2025-09-23 8,778.90 8,778.90 8,551.13 8,638.39 796.5M
2025-09-22 8,859.15 8,910.43 8,753.84 8,800.21 670.0M
2025-09-19 8,882.17 8,896.80 8,788.41 8,854.35 770.1M
2025-09-18 8,956.18 9,021.57 8,824.30 8,892.42 987.9M
2025-09-17 8,968.20 8,990.34 8,878.45 8,954.42 695.8M
2025-09-16 8,966.27 8,974.22 8,880.14 8,968.67 732.4M
2025-09-15 8,960.31 9,005.67 8,943.59 8,957.09 800.6M
2025-09-12 9,007.95 9,035.15 8,906.03 8,953.38 908.6M
2025-09-11 8,813.10 8,976.47 8,732.13 8,976.22 1,107.3M
2025-09-10 9,002.77 9,055.95 8,952.99 8,972.78 740.7M
2025-09-09 9,114.14 9,185.10 8,949.61 9,010.10 905.7M
2025-09-08 8,989.43 9,163.66 8,989.43 9,151.42 1,054.3M
2025-09-05 8,779.02 8,972.09 8,707.55 8,960.55 980.1M
2025-09-04 8,983.65 8,990.34 8,663.72 8,772.59 1,105.4M
2025-09-03 8,978.92 9,055.49 8,918.45 8,996.25 1,081.7M
2025-09-02 9,002.10 9,095.26 8,898.74 8,959.76 1,173.5M
2025-09-01 8,782.16 8,996.37 8,774.17 8,992.81 1,192.7M
2025-08-29 8,610.96 8,801.77 8,610.96 8,781.43 1,083.3M
2025-08-28 8,597.89 8,646.11 8,414.66 8,603.35 1,055.6M
2025-08-27 8,776.61 8,812.93 8,601.14 8,601.14 1,148.8M
2025-08-26 8,780.92 8,831.90 8,733.31 8,770.12 1,033.9M
2025-08-25 8,630.56 8,804.39 8,630.56 8,804.39 1,224.1M
2025-08-22 8,564.57 8,618.66 8,524.52 8,617.79 866.3M
2025-08-21 8,547.87 8,592.99 8,515.04 8,541.74 901.2M
2025-08-20 8,396.99 8,534.98 8,379.13 8,534.98 1,050.0M
2025-08-19 8,467.05 8,599.67 8,425.81 8,428.44 1,140.5M
2025-08-18 8,423.47 8,494.16 8,417.69 8,446.89 1,040.9M
2025-08-15 8,342.89 8,442.38 8,327.10 8,408.90 800.1M
2025-08-14 8,430.83 8,484.32 8,352.67 8,367.26 873.5M
2025-08-13 8,338.27 8,449.80 8,316.41 8,431.93 963.3M
2025-08-12 8,348.30 8,408.50 8,315.08 8,329.93 768.5M
2025-08-11 8,222.74 8,352.93 8,220.25 8,331.03 657.8M
2025-08-08 8,233.83 8,260.64 8,179.75 8,228.69 545.6M
2025-08-07 8,296.56 8,357.42 8,240.76 8,249.82 722.3M
2025-08-06 8,341.31 8,375.39 8,292.50 8,321.72 762.2M
2025-08-05 8,326.07 8,358.96 8,293.16 8,337.27 737.6M
2025-08-04 8,276.46 8,317.50 8,180.72 8,317.11 894.5M
2025-08-01 8,319.65 8,435.74 8,280.95 8,311.54 896.8M
2025-07-31 8,450.41 8,459.97 8,303.39 8,328.93 1,030.4M
2025-07-30 8,453.26 8,605.60 8,424.17 8,492.36 1,250.1M
2025-07-29 8,397.65 8,486.59 8,334.17 8,474.12 1,100.7M
2025-07-28 8,324.84 8,364.27 8,304.57 8,360.19 841.5M
2025-07-25 8,372.15 8,411.93 8,289.64 8,292.71 895.0M
2025-07-24 8,202.55 8,368.02 8,201.99 8,362.32 927.0M
2025-07-23 8,221.50 8,282.52 8,190.19 8,202.91 851.9M
2025-07-22 8,096.59 8,225.16 8,096.59 8,220.35 847.1M
2025-07-21 8,106.62 8,107.54 8,038.37 8,105.01 686.4M
2025-07-18 8,045.75 8,124.27 8,034.67 8,122.19 642.2M
2025-07-17 7,972.00 8,041.11 7,972.00 8,041.11 634.1M
2025-07-16 7,913.64 7,979.19 7,913.64 7,976.90 693.0M
2025-07-15 7,922.46 7,951.72 7,858.10 7,914.06 652.8M
2025-07-14 7,924.25 7,953.53 7,908.25 7,937.40 568.4M
2025-07-11 7,899.39 7,995.66 7,899.39 7,927.60 739.2M
2025-07-10 7,846.50 7,912.60 7,846.26 7,879.30 571.0M
2025-07-09 7,810.24 7,901.43 7,791.53 7,852.45 646.0M
2025-07-08 7,777.56 7,831.29 7,777.56 7,824.08 526.7M
2025-07-07 7,839.11 7,849.78 7,779.05 7,787.17 463.3M
2025-07-04 7,830.79 7,889.59 7,814.38 7,843.12 576.8M
2025-07-03 7,785.41 7,845.30 7,778.54 7,827.71 515.6M
2025-07-02 7,814.18 7,840.41 7,765.25 7,784.09 471.6M
2025-07-01 7,762.74 7,811.96 7,762.74 7,810.66 517.4M
2025-06-30 7,715.01 7,777.25 7,690.37 7,772.17 555.3M
2025-06-27 7,731.30 7,761.14 7,719.04 7,725.36 442.4M
2025-06-26 7,772.55 7,774.33 7,731.21 7,744.10 509.2M
2025-06-25 7,749.83 7,797.99 7,700.94 7,797.94 543.3M
2025-06-24 7,688.48 7,754.38 7,688.48 7,740.50 495.7M
2025-06-23 7,653.06 7,697.18 7,612.24 7,675.22 462.5M
2025-06-20 7,650.82 7,713.22 7,644.99 7,692.81 422.3M
2025-06-19 7,709.75 7,742.01 7,636.46 7,658.13 489.8M
2025-06-18 7,753.53 7,771.34 7,700.52 7,721.64 536.5M
2025-06-17 7,823.58 7,873.05 7,728.95 7,742.85 602.2M
2025-06-16 7,822.31 7,835.18 7,782.35 7,808.85 552.8M
2025-06-13 7,970.02 7,986.58 7,833.67 7,854.74 813.4M
2025-06-12 7,972.86 8,010.30 7,943.74 7,996.71 612.1M
2025-06-11 7,983.45 8,038.31 7,972.97 7,978.99 536.9M
2025-06-10 8,000.14 8,051.42 7,933.99 7,988.57 800.7M
2025-06-09 7,951.81 8,069.58 7,938.23 8,002.53 790.0M
2025-06-06 7,988.70 7,996.26 7,929.54 7,946.38 521.0M
2025-06-05 8,050.21 8,050.21 7,963.07 7,989.70 578.8M
2025-06-04 8,002.92 8,034.69 7,978.45 8,030.31 582.4M
2025-06-03 7,932.47 8,010.87 7,931.02 8,010.14 713.5M
2025-05-30 7,957.61 8,006.19 7,948.50 7,950.35 657.6M
2025-05-29 7,851.16 7,964.65 7,825.61 7,960.21 600.2M
2025-05-28 7,843.53 7,880.60 7,816.39 7,852.48 399.7M
2025-05-27 7,804.10 7,873.73 7,804.10 7,841.64 454.3M
2025-05-26 7,847.27 7,869.65 7,780.58 7,800.17 513.3M
2025-05-23 7,893.10 7,956.72 7,859.68 7,859.68 730.2M
2025-05-22 7,920.58 7,923.93 7,870.10 7,889.47 478.5M
2025-05-21 7,899.94 7,958.35 7,894.00 7,936.97 581.4M
2025-05-20 7,868.10 7,940.71 7,868.10 7,913.96 557.0M
2025-05-19 7,867.85 7,883.41 7,827.40 7,850.97 435.7M
2025-05-16 7,878.12 7,903.36 7,846.17 7,902.77 518.9M
2025-05-15 7,901.88 7,920.05 7,882.27 7,884.43 453.6M
2025-05-14 7,856.83 7,944.98 7,814.60 7,911.77 524.0M
2025-05-13 7,880.91 7,885.50 7,842.85 7,861.02 535.2M
2025-05-12 7,845.46 7,848.22 7,785.30 7,841.75 546.3M
2025-05-09 7,841.14 7,865.24 7,833.37 7,845.42 446.0M
2025-05-08 7,809.74 7,864.04 7,789.62 7,847.72 479.9M
2025-05-07 7,899.38 7,904.95 7,786.71 7,831.88 586.0M
2025-05-06 7,813.01 7,823.35 7,771.82 7,816.97 603.4M
2025-04-30 7,745.85 7,803.08 7,744.85 7,770.80 621.8M
2025-04-29 7,751.73 7,788.59 7,726.89 7,744.53 591.6M
2025-04-28 7,804.07 7,804.07 7,757.36 7,762.36 600.2M
2025-04-25 7,841.23 7,844.61 7,780.47 7,805.51 577.9M
2025-04-24 7,809.96 7,875.84 7,793.19 7,810.33 482.5M
2025-04-23 7,879.47 7,910.51 7,806.29 7,812.07 563.8M
2025-04-22 7,792.76 7,893.46 7,791.64 7,860.64 587.1M
2025-04-21 7,778.82 7,817.81 7,760.91 7,810.13 447.5M
2025-04-18 7,857.74 7,879.77 7,781.26 7,802.68 455.6M
2025-04-17 7,837.62 7,891.15 7,827.34 7,882.84 529.7M
2025-04-16 7,852.95 7,893.42 7,763.06 7,893.30 746.6M
2025-04-15 7,846.89 7,873.63 7,801.22 7,872.23 657.1M
2025-04-14 7,892.22 7,954.30 7,855.00 7,863.31 762.5M
2025-04-11 7,918.98 7,951.20 7,822.48 7,890.17 886.0M
2025-04-10 7,941.91 7,969.70 7,849.70 7,948.02 990.7M
2025-04-09 7,645.90 7,859.14 7,559.87 7,859.14 1,065.1M
2025-04-08 7,620.05 7,751.75 7,584.27 7,751.75 1,098.0M
2025-04-07 7,755.34 7,875.99 7,400.17 7,604.55 1,206.9M
2025-04-03 7,971.89 8,092.73 7,971.89 8,052.83 602.4M
2025-04-02 8,062.23 8,089.64 8,010.02 8,030.57 528.0M
2025-04-01 7,924.62 8,123.55 7,924.62 8,075.29 846.1M
2025-03-31 7,976.40 8,013.66 7,874.94 7,911.68 566.8M
2025-03-28 8,031.38 8,107.83 8,006.46 8,009.16 614.6M
2025-03-27 7,906.88 8,049.51 7,872.17 8,041.75 634.8M
2025-03-26 7,917.93 7,951.22 7,903.36 7,915.50 434.4M
2025-03-25 7,886.02 7,926.23 7,863.02 7,922.91 458.7M
2025-03-24 7,876.78 7,907.73 7,829.07 7,885.06 561.1M
2025-03-21 7,987.95 8,018.40 7,867.83 7,899.60 611.8M
2025-03-20 8,067.21 8,071.53 7,974.29 7,983.10 503.6M
2025-03-19 8,051.23 8,113.90 8,049.56 8,068.18 524.1M
2025-03-18 8,085.99 8,120.37 8,044.56 8,072.04 617.3M
2025-03-17 8,102.47 8,103.84 7,998.42 8,043.91 669.1M
2025-03-14 7,848.28 8,062.69 7,848.28 8,050.16 896.8M
2025-03-13 7,853.73 7,885.19 7,802.62 7,837.32 446.2M
2025-03-12 7,922.73 7,964.06 7,855.46 7,857.87 506.6M
2025-03-11 7,764.71 7,911.27 7,758.74 7,911.27 537.4M
2025-03-10 7,854.20 7,862.27 7,785.37 7,841.20 504.0M
2025-03-07 7,807.68 7,853.35 7,756.21 7,815.65 517.9M
2025-03-06 7,753.10 7,847.95 7,730.75 7,831.41 603.3M
2025-03-05 7,747.52 7,747.77 7,680.37 7,728.92 461.4M
2025-03-04 7,727.51 7,756.53 7,684.45 7,741.71 443.9M
2025-03-03 7,764.47 7,867.96 7,729.39 7,755.62 637.8M
2025-02-28 7,827.32 7,937.67 7,747.81 7,763.81 715.1M
2025-02-27 7,773.98 7,883.19 7,758.19 7,851.31 667.9M
2025-02-26 7,715.28 7,789.74 7,698.24 7,788.07 535.3M
2025-02-25 7,733.50 7,764.78 7,694.81 7,709.91 559.5M
2025-02-24 7,818.42 7,882.35 7,772.61 7,803.85 708.9M
2025-02-21 7,777.24 7,844.58 7,724.07 7,833.54 771.1M
2025-02-20 7,687.71 7,820.44 7,683.65 7,773.61 658.0M
2025-02-19 7,653.33 7,712.00 7,607.16 7,693.20 535.5M
2025-02-18 7,741.90 7,784.10 7,643.48 7,669.61 632.2M
2025-02-17 7,795.46 7,845.42 7,728.73 7,766.76 799.7M
2025-02-14 7,655.71 7,771.31 7,655.71 7,753.96 694.4M
2025-02-13 7,614.16 7,717.55 7,611.66 7,664.36 658.7M
2025-02-12 7,553.62 7,623.46 7,537.50 7,623.46 566.8M
2025-02-11 7,632.95 7,634.56 7,550.83 7,573.60 498.7M
2025-02-10 7,573.14 7,624.49 7,537.30 7,618.81 586.5M
2025-02-07 7,499.09 7,612.47 7,469.77 7,566.27 619.9M
2025-02-06 7,414.60 7,502.17 7,391.02 7,498.15 470.3M
2025-02-05 7,519.28 7,528.59 7,398.85 7,420.64 447.1M
2025-01-27 7,492.17 7,559.51 7,484.06 7,484.06 378.5M
2025-01-24 7,438.71 7,516.80 7,435.05 7,483.01 434.0M
2025-01-23 7,541.48 7,592.42 7,485.61 7,485.61 412.1M
2025-01-22 7,526.09 7,526.09 7,452.23 7,485.24 368.5M
2025-01-21 7,632.61 7,640.68 7,527.70 7,550.48 476.6M
2025-01-20 7,558.92 7,665.93 7,558.92 7,602.94 521.8M
2025-01-17 7,459.25 7,550.92 7,445.26 7,512.15 414.1M
2025-01-16 7,508.27 7,605.91 7,456.78 7,491.52 457.3M
2025-01-15 7,538.71 7,538.71 7,470.89 7,484.10 371.2M
2025-01-14 7,373.46 7,566.73 7,364.35 7,554.13 501.3M
2025-01-13 7,275.97 7,374.52 7,270.60 7,363.03 353.7M
2025-01-10 7,420.07 7,440.37 7,314.22 7,314.22 364.4M
2025-01-09 7,428.05 7,492.84 7,384.95 7,414.81 339.5M
2025-01-08 7,494.90 7,503.68 7,346.00 7,450.63 465.1M
2025-01-07 7,572.73 7,573.86 7,437.07 7,505.64 457.8M
2025-01-06 7,574.17 7,668.15 7,532.51 7,576.69 544.0M
2025-01-03 7,699.67 7,738.43 7,572.79 7,603.32 562.7M
2025-01-02 7,873.13 7,876.00 7,651.93 7,700.36 649.1M