SSE 380 Consumer Discretionary (SSE380CDI)

SSE380CDI
🏛️ 중국 →
6,009.36
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:28 6,116.86 6,116.86 6,116.86 6,116.86 4,052.0K
09:29 6,116.86 6,116.86 6,116.86 6,116.86 0.0K
09:30 6,116.86 6,124.24 6,095.08 6,095.08 13,338.1K
09:31 6,092.92 6,095.29 6,087.19 6,089.59 11,618.7K
09:32 6,088.17 6,104.98 6,084.01 6,104.11 8,729.8K
09:33 6,103.05 6,106.20 6,095.79 6,097.81 10,230.3K
09:34 6,098.35 6,105.07 6,097.55 6,104.15 6,083.6K
09:35 6,102.82 6,104.14 6,097.75 6,101.92 6,251.0K
09:36 6,100.00 6,101.08 6,095.19 6,100.09 6,808.7K
09:37 6,099.90 6,103.77 6,097.59 6,101.13 5,592.8K
09:38 6,100.42 6,112.37 6,100.42 6,109.82 7,404.6K
09:39 6,108.14 6,113.20 6,103.71 6,105.96 6,659.2K
09:40 6,106.23 6,114.30 6,106.23 6,107.60 6,332.4K
09:41 6,108.60 6,108.60 6,097.66 6,099.87 5,906.5K
09:42 6,099.17 6,099.94 6,087.36 6,092.64 5,748.2K
09:43 6,091.92 6,097.46 6,091.62 6,094.96 4,376.0K
09:44 6,094.21 6,096.18 6,090.58 6,091.00 4,781.2K
09:45 6,089.98 6,091.37 6,083.44 6,088.87 8,061.5K
09:46 6,090.24 6,099.77 6,089.81 6,099.32 4,862.6K
09:47 6,097.68 6,117.35 6,097.68 6,112.25 5,324.1K
09:48 6,114.95 6,114.95 6,100.53 6,100.53 6,267.8K
09:49 6,101.10 6,104.07 6,093.86 6,094.57 5,809.9K
09:50 6,092.91 6,092.91 6,085.68 6,087.82 5,492.4K
09:51 6,089.01 6,092.44 6,087.16 6,088.73 4,974.9K
09:52 6,087.88 6,093.25 6,086.91 6,090.53 4,115.2K
09:53 6,093.61 6,093.68 6,085.00 6,085.00 4,595.6K
09:54 6,085.94 6,087.70 6,080.43 6,081.63 3,882.1K
09:55 6,078.22 6,084.36 6,078.22 6,081.57 5,699.4K
09:56 6,081.11 6,081.82 6,071.03 6,076.64 5,510.8K
09:57 6,076.37 6,076.37 6,072.13 6,073.98 3,339.5K
09:58 6,073.25 6,078.06 6,070.67 6,077.99 4,032.9K
09:59 6,080.25 6,088.75 6,080.25 6,085.51 2,627.9K
10:00 6,085.38 6,086.08 6,076.28 6,076.28 3,162.5K
10:01 6,076.64 6,082.63 6,076.64 6,080.34 2,874.6K
10:02 6,080.83 6,084.17 6,078.79 6,081.71 3,022.1K
10:03 6,082.69 6,087.22 6,079.63 6,079.63 3,340.2K
10:04 6,078.32 6,085.76 6,078.32 6,084.63 2,622.1K
10:05 6,085.82 6,086.07 6,078.57 6,078.57 2,631.6K
10:06 6,077.03 6,077.96 6,074.57 6,076.91 2,659.7K
10:07 6,078.47 6,081.79 6,077.78 6,081.68 2,320.6K
10:08 6,083.88 6,087.74 6,081.06 6,087.74 2,794.3K
10:09 6,088.08 6,096.31 6,088.07 6,095.96 2,264.3K
10:10 6,095.99 6,096.30 6,087.51 6,087.51 3,191.3K
10:11 6,087.51 6,090.09 6,087.51 6,087.65 2,014.7K
10:12 6,087.17 6,089.43 6,086.88 6,087.19 1,972.9K
10:13 6,087.23 6,087.23 6,079.81 6,080.91 2,350.2K
10:14 6,081.44 6,083.43 6,079.35 6,079.35 3,303.1K
10:15 6,079.94 6,080.39 6,077.04 6,079.36 2,890.2K
10:16 6,079.25 6,079.25 6,074.10 6,075.52 2,501.0K
10:17 6,075.31 6,076.16 6,070.06 6,070.06 3,031.2K
10:18 6,071.04 6,071.04 6,067.41 6,068.13 2,920.0K
10:19 6,068.79 6,072.09 6,067.60 6,070.94 3,759.3K
10:20 6,070.46 6,077.43 6,070.46 6,074.37 2,708.9K
10:21 6,074.79 6,074.79 6,066.37 6,066.77 2,613.8K
10:22 6,066.07 6,071.27 6,066.07 6,071.27 3,041.5K
10:23 6,070.52 6,075.57 6,069.36 6,075.57 2,339.4K
10:24 6,073.39 6,075.99 6,073.10 6,075.99 1,917.1K
10:25 6,076.91 6,082.23 6,076.91 6,080.63 2,562.8K
10:26 6,079.35 6,079.87 6,077.87 6,078.00 2,179.5K
10:27 6,077.33 6,077.83 6,075.10 6,075.10 1,971.7K
10:28 6,074.30 6,077.95 6,071.40 6,071.84 2,526.0K
10:29 6,069.91 6,070.99 6,067.69 6,068.01 3,254.0K
10:30 6,068.37 6,068.37 6,062.55 6,062.84 3,227.2K
10:31 6,061.74 6,066.05 6,060.63 6,062.00 3,452.6K
10:32 6,061.41 6,063.76 6,060.07 6,063.76 3,044.4K
10:33 6,064.16 6,065.58 6,061.29 6,061.60 2,457.1K
10:34 6,061.49 6,066.34 6,061.49 6,065.20 2,178.8K
10:35 6,065.65 6,066.26 6,059.28 6,062.38 2,561.6K
10:36 6,063.50 6,063.50 6,056.86 6,057.02 2,059.7K
10:37 6,055.74 6,055.74 6,052.40 6,053.84 2,890.2K
10:38 6,052.76 6,052.76 6,048.16 6,048.16 2,855.3K
10:39 6,048.31 6,051.48 6,047.04 6,049.74 2,141.3K
10:40 6,049.49 6,050.86 6,049.20 6,049.33 2,204.3K
10:41 6,049.69 6,049.69 6,045.60 6,047.83 2,729.3K
10:42 6,047.91 6,050.06 6,047.02 6,049.73 1,719.0K
10:43 6,047.82 6,049.31 6,046.13 6,047.92 2,926.8K
10:44 6,047.87 6,053.54 6,047.83 6,053.54 1,659.4K
10:45 6,053.89 6,056.96 6,053.89 6,054.99 2,077.6K
10:46 6,055.03 6,057.50 6,055.03 6,056.96 1,507.0K
10:47 6,057.11 6,058.46 6,055.93 6,057.71 2,133.2K
10:48 6,057.26 6,063.13 6,057.26 6,063.13 2,000.0K
10:49 6,062.76 6,065.34 6,061.09 6,061.63 1,615.6K
10:50 6,061.90 6,065.30 6,061.48 6,063.04 2,396.3K
10:51 6,062.46 6,065.46 6,062.01 6,063.19 1,334.1K
10:52 6,063.99 6,063.99 6,060.39 6,062.40 1,636.5K
10:53 6,062.04 6,062.04 6,060.01 6,061.71 1,317.1K
10:54 6,061.85 6,068.77 6,060.61 6,068.77 2,183.5K
10:55 6,069.45 6,070.10 6,065.62 6,065.62 1,345.4K
10:56 6,064.81 6,067.39 6,064.11 6,065.09 1,101.0K
10:57 6,064.64 6,067.55 6,064.64 6,065.18 1,037.9K
10:58 6,065.51 6,067.40 6,064.84 6,066.95 971.0K
10:59 6,066.51 6,069.55 6,065.87 6,065.96 1,350.9K
11:00 6,066.26 6,071.11 6,066.04 6,068.99 2,003.3K
11:01 6,069.65 6,069.83 6,066.60 6,066.60 1,043.0K
11:02 6,066.69 6,072.72 6,066.69 6,072.48 1,695.2K
11:03 6,073.05 6,075.23 6,068.76 6,068.76 1,186.1K
11:04 6,069.04 6,076.10 6,069.04 6,075.59 887.7K
11:05 6,074.42 6,076.08 6,073.16 6,075.47 1,229.0K
11:06 6,075.79 6,076.92 6,073.33 6,076.92 1,527.8K
11:07 6,075.87 6,076.80 6,074.40 6,075.28 961.6K
11:08 6,075.08 6,075.08 6,069.74 6,070.50 1,274.6K
11:09 6,070.83 6,075.35 6,069.87 6,072.46 1,106.4K
11:10 6,072.93 6,073.01 6,070.16 6,070.35 863.3K
11:11 6,070.72 6,074.84 6,070.47 6,072.23 1,308.2K
11:12 6,072.17 6,072.17 6,068.15 6,068.15 1,046.0K
11:13 6,069.05 6,069.92 6,066.02 6,066.02 886.1K
11:14 6,065.68 6,068.06 6,062.58 6,067.90 1,517.2K
11:15 6,067.62 6,069.08 6,066.95 6,066.95 933.3K
11:16 6,068.84 6,069.47 6,065.82 6,065.84 1,332.3K
11:17 6,065.85 6,066.09 6,063.92 6,064.41 1,097.9K
11:18 6,063.16 6,064.08 6,057.81 6,057.81 1,562.2K
11:19 6,058.70 6,059.08 6,056.58 6,056.58 1,135.4K
11:20 6,056.73 6,062.32 6,056.73 6,062.02 1,120.9K
11:21 6,060.89 6,060.89 6,056.52 6,057.00 1,200.0K
11:22 6,057.61 6,059.27 6,055.77 6,057.43 1,446.3K
11:23 6,057.19 6,057.23 6,053.64 6,054.20 1,111.0K
11:24 6,054.09 6,055.05 6,053.49 6,053.95 1,052.6K
11:25 6,054.06 6,054.23 6,051.67 6,051.67 1,971.3K
11:26 6,052.30 6,054.34 6,051.18 6,053.96 1,308.2K
11:27 6,054.02 6,060.33 6,054.02 6,059.69 1,518.0K
11:28 6,059.10 6,060.99 6,058.24 6,059.98 1,055.9K
11:29 6,061.16 6,061.16 6,057.79 6,057.79 990.3K
11:30 6,058.99 6,059.03 6,058.99 6,059.03 56.4K
11:31 6,059.03 6,059.03 6,059.03 6,059.03 0.0K
11:32 6,059.03 6,059.03 6,059.03 6,059.03 0.0K
11:33 6,059.03 6,059.03 6,059.03 6,059.03 0.0K
11:34 6,059.03 6,059.03 6,059.03 6,059.03 0.0K
11:35 6,059.03 6,059.03 6,059.03 6,059.03 0.0K
11:36 6,059.03 6,059.03 6,059.03 6,059.03 0.0K
11:37 6,059.03 6,059.03 6,059.03 6,059.03 0.0K
11:38 6,059.03 6,059.03 6,059.03 6,059.03 0.0K
11:39 6,059.03 6,059.03 6,059.03 6,059.03 0.0K
11:40 6,059.03 6,059.03 6,059.03 6,059.03 0.0K
11:41 6,059.03 6,059.03 6,059.03 6,059.03 0.0K
11:42 6,059.03 6,059.03 6,059.03 6,059.03 0.0K
11:43 6,059.03 6,059.03 6,059.03 6,059.03 0.0K
11:44 6,059.03 6,059.03 6,059.03 6,059.03 0.0K
11:45 6,059.03 6,059.03 6,059.03 6,059.03 0.0K
11:46 6,059.03 6,059.03 6,059.03 6,059.03 0.0K
11:47 6,059.03 6,059.03 6,059.03 6,059.03 0.0K
11:48 6,059.03 6,059.03 6,059.03 6,059.03 0.0K
11:49 6,059.03 6,059.03 6,059.03 6,059.03 0.0K
11:50 6,059.03 6,059.03 6,059.03 6,059.03 0.0K
11:51 6,059.03 6,059.03 6,059.03 6,059.03 0.0K
11:52 6,059.03 6,059.03 6,059.03 6,059.03 0.0K
11:53 6,059.03 6,059.03 6,059.03 6,059.03 0.0K
11:54 6,059.03 6,059.03 6,059.03 6,059.03 0.0K
11:55 6,059.03 6,059.03 6,059.03 6,059.03 0.0K
11:56 6,059.03 6,059.03 6,059.03 6,059.03 0.0K
11:57 6,059.03 6,059.03 6,059.03 6,059.03 0.0K
11:58 6,059.03 6,059.03 6,059.03 6,059.03 0.0K
11:59 6,059.03 6,059.03 6,059.03 6,059.03 0.0K
12:00 6,059.03 6,059.03 6,059.03 6,059.03 0.0K
12:01 6,059.03 6,059.03 6,059.03 6,059.03 0.0K
12:02 6,059.03 6,059.03 6,059.03 6,059.03 0.0K
12:03 6,059.03 6,059.03 6,059.03 6,059.03 0.0K
12:04 6,059.03 6,059.03 6,059.03 6,059.03 0.0K
12:05 6,059.03 6,059.03 6,059.03 6,059.03 0.0K
12:06 6,059.03 6,059.03 6,059.03 6,059.03 0.0K
12:07 6,059.03 6,059.03 6,059.03 6,059.03 0.0K
12:08 6,059.03 6,059.03 6,059.03 6,059.03 0.0K
12:09 6,059.03 6,059.03 6,059.03 6,059.03 0.0K
12:10 6,059.03 6,059.03 6,059.03 6,059.03 0.0K
12:11 6,059.03 6,059.03 6,059.03 6,059.03 0.0K
12:12 6,059.03 6,059.03 6,059.03 6,059.03 0.0K
12:13 6,059.03 6,059.03 6,059.03 6,059.03 0.0K
12:14 6,059.03 6,059.03 6,059.03 6,059.03 0.0K
12:15 6,059.03 6,059.03 6,059.03 6,059.03 0.0K
12:16 6,059.03 6,059.03 6,059.03 6,059.03 0.0K
12:17 6,059.03 6,059.03 6,059.03 6,059.03 0.0K
12:18 6,059.03 6,059.03 6,059.03 6,059.03 0.0K
12:19 6,059.03 6,059.03 6,059.03 6,059.03 0.0K
12:20 6,059.03 6,059.03 6,059.03 6,059.03 0.0K
12:21 6,059.03 6,059.03 6,059.03 6,059.03 0.0K
12:22 6,059.03 6,059.03 6,059.03 6,059.03 0.0K
12:23 6,059.03 6,059.03 6,059.03 6,059.03 0.0K
12:24 6,059.03 6,059.03 6,059.03 6,059.03 0.0K
12:25 6,059.03 6,059.03 6,059.03 6,059.03 0.0K
12:26 6,059.03 6,059.03 6,059.03 6,059.03 0.0K
12:27 6,059.03 6,059.03 6,059.03 6,059.03 0.0K
12:28 6,059.03 6,059.03 6,059.03 6,059.03 0.0K
12:29 6,059.03 6,059.03 6,059.03 6,059.03 0.0K
12:30 6,059.03 6,059.03 6,059.03 6,059.03 0.0K
12:31 6,059.03 6,059.03 6,059.03 6,059.03 0.0K
12:32 6,059.03 6,059.03 6,059.03 6,059.03 0.0K
12:33 6,059.03 6,059.03 6,059.03 6,059.03 0.0K
12:34 6,059.03 6,059.03 6,059.03 6,059.03 0.0K
12:35 6,059.03 6,059.03 6,059.03 6,059.03 0.0K
12:36 6,059.03 6,059.03 6,059.03 6,059.03 0.0K
12:37 6,059.03 6,059.03 6,059.03 6,059.03 0.0K
12:38 6,059.03 6,059.03 6,059.03 6,059.03 0.0K
12:39 6,059.03 6,059.03 6,059.03 6,059.03 0.0K
12:40 6,059.03 6,059.03 6,059.03 6,059.03 0.0K
12:41 6,059.03 6,059.03 6,059.03 6,059.03 0.0K
12:42 6,059.03 6,059.03 6,059.03 6,059.03 0.0K
12:43 6,059.03 6,059.03 6,059.03 6,059.03 0.0K
12:44 6,059.03 6,059.03 6,059.03 6,059.03 0.0K
12:45 6,059.03 6,059.03 6,059.03 6,059.03 0.0K
12:46 6,059.03 6,059.03 6,059.03 6,059.03 0.0K
12:47 6,059.03 6,059.03 6,059.03 6,059.03 0.0K
12:48 6,059.03 6,059.03 6,059.03 6,059.03 0.0K
12:49 6,059.03 6,059.03 6,059.03 6,059.03 0.0K
12:50 6,059.03 6,059.03 6,059.03 6,059.03 0.0K
12:51 6,059.03 6,059.03 6,059.03 6,059.03 0.0K
12:52 6,059.03 6,059.03 6,059.03 6,059.03 0.0K
12:53 6,059.03 6,059.03 6,059.03 6,059.03 0.0K
12:54 6,059.03 6,059.03 6,059.03 6,059.03 0.0K
12:55 6,059.03 6,059.03 6,059.03 6,059.03 0.0K
12:56 6,059.03 6,059.03 6,059.03 6,059.03 0.0K
12:57 6,059.03 6,059.03 6,059.03 6,059.03 0.0K
12:58 6,059.03 6,059.03 6,059.03 6,059.03 0.0K
12:59 6,059.03 6,059.03 6,059.03 6,059.03 0.0K
13:00 6,059.03 6,061.38 6,053.27 6,053.27 7,167.8K
13:01 6,051.73 6,055.28 6,050.93 6,054.63 2,182.7K
13:02 6,054.95 6,056.04 6,051.29 6,052.72 1,792.3K
13:03 6,053.24 6,055.26 6,053.24 6,054.71 1,299.1K
13:04 6,053.61 6,053.61 6,048.43 6,050.06 2,035.9K
13:05 6,050.17 6,050.17 6,045.92 6,046.79 2,647.5K
13:06 6,045.58 6,048.38 6,043.02 6,047.26 1,663.4K
13:07 6,046.95 6,048.48 6,046.67 6,047.35 1,636.7K
13:08 6,047.31 6,048.70 6,045.43 6,045.43 1,527.4K
13:09 6,046.36 6,048.39 6,045.30 6,045.30 1,203.1K
13:10 6,045.39 6,049.60 6,044.37 6,048.33 2,087.0K
13:11 6,047.71 6,050.72 6,046.97 6,049.64 1,339.0K
13:12 6,049.17 6,049.54 6,046.48 6,047.87 1,793.5K
13:13 6,048.05 6,050.55 6,047.61 6,050.37 1,318.4K
13:14 6,050.39 6,050.62 6,047.14 6,049.85 1,260.2K
13:15 6,049.67 6,052.05 6,049.67 6,051.55 1,139.3K
13:16 6,051.01 6,051.65 6,050.09 6,050.85 1,706.8K
13:17 6,050.42 6,050.98 6,047.91 6,049.68 1,587.0K
13:18 6,049.96 6,050.89 6,049.07 6,049.75 1,307.4K
13:19 6,050.01 6,051.69 6,049.71 6,049.71 841.2K
13:20 6,050.55 6,051.38 6,049.12 6,051.38 2,267.8K
13:21 6,051.17 6,053.68 6,051.17 6,053.08 1,145.8K
13:22 6,052.82 6,053.65 6,051.18 6,051.63 1,531.7K
13:23 6,052.27 6,052.69 6,051.24 6,051.92 1,036.0K
13:24 6,051.36 6,051.92 6,050.31 6,051.26 1,803.5K
13:25 6,051.24 6,051.24 6,047.76 6,049.84 1,097.1K
13:26 6,050.01 6,051.57 6,044.78 6,044.78 3,806.6K
13:27 6,044.72 6,047.97 6,044.72 6,047.97 2,116.2K
13:28 6,047.21 6,049.16 6,046.64 6,046.70 1,616.5K
13:29 6,046.96 6,048.10 6,046.43 6,047.83 1,330.2K
13:30 6,047.65 6,047.65 6,043.94 6,043.94 1,649.0K
13:31 6,044.30 6,045.16 6,042.83 6,043.08 1,366.3K
13:32 6,043.52 6,043.52 6,041.15 6,041.68 1,790.9K
13:33 6,041.34 6,044.95 6,041.34 6,042.63 1,326.7K
13:34 6,041.81 6,046.50 6,041.08 6,046.50 3,126.0K
13:35 6,046.35 6,046.60 6,043.91 6,045.66 1,807.9K
13:36 6,044.95 6,046.25 6,044.15 6,045.27 1,273.0K
13:37 6,045.78 6,048.57 6,044.73 6,048.32 1,348.2K
13:38 6,048.98 6,050.34 6,048.19 6,049.17 2,595.4K
13:39 6,048.34 6,048.34 6,044.81 6,046.26 1,459.7K
13:40 6,046.23 6,046.41 6,044.55 6,045.05 1,371.6K
13:41 6,044.50 6,046.09 6,044.16 6,045.39 3,365.9K
13:42 6,046.10 6,051.68 6,046.10 6,049.63 1,748.9K
13:43 6,049.11 6,051.98 6,049.11 6,050.47 1,757.7K
13:44 6,049.42 6,050.00 6,046.30 6,047.21 1,474.5K
13:45 6,047.84 6,047.94 6,045.88 6,046.83 1,215.9K
13:46 6,046.08 6,047.28 6,045.20 6,045.20 1,043.8K
13:47 6,045.49 6,051.43 6,045.49 6,051.19 1,534.4K
13:48 6,050.52 6,051.68 6,049.32 6,050.55 1,273.1K
13:49 6,052.25 6,055.83 6,052.25 6,055.83 1,696.6K
13:50 6,056.67 6,056.67 6,053.97 6,054.24 1,635.5K
13:51 6,054.52 6,055.30 6,051.39 6,051.39 2,564.1K
13:52 6,051.32 6,051.47 6,044.89 6,044.89 2,312.4K
13:53 6,044.63 6,044.79 6,039.60 6,041.11 4,217.7K
13:54 6,041.35 6,043.20 6,040.62 6,040.97 3,500.6K
13:55 6,041.73 6,044.37 6,041.73 6,042.55 2,238.1K
13:56 6,042.23 6,042.23 6,038.07 6,038.07 1,435.8K
13:57 6,039.01 6,039.01 6,036.87 6,036.93 1,509.8K
13:58 6,036.19 6,036.19 6,032.70 6,032.70 3,026.0K
13:59 6,033.30 6,033.30 6,029.31 6,029.31 3,706.3K
14:00 6,030.33 6,030.33 6,026.80 6,028.34 2,445.4K
14:01 6,027.90 6,034.48 6,027.90 6,032.96 1,820.7K
14:02 6,033.02 6,033.61 6,031.88 6,032.11 1,274.5K
14:03 6,032.19 6,032.77 6,029.17 6,030.23 1,444.0K
14:04 6,029.70 6,034.82 6,028.41 6,034.82 2,320.4K
14:05 6,034.55 6,034.55 6,029.86 6,029.86 1,924.9K
14:06 6,030.70 6,031.24 6,028.74 6,029.14 1,356.6K
14:07 6,029.14 6,030.09 6,027.37 6,029.93 2,077.1K
14:08 6,030.49 6,035.73 6,030.49 6,033.73 2,264.6K
14:09 6,034.19 6,036.36 6,034.19 6,034.42 1,617.5K
14:10 6,033.95 6,033.95 6,027.93 6,027.93 1,783.3K
14:11 6,027.81 6,028.52 6,024.04 6,024.04 1,759.0K
14:12 6,025.05 6,028.98 6,025.05 6,026.93 2,409.4K
14:13 6,026.99 6,027.28 6,023.67 6,023.67 1,968.5K
14:14 6,024.83 6,024.83 6,020.82 6,021.05 1,800.8K
14:15 6,021.67 6,024.10 6,020.77 6,022.60 2,677.7K
14:16 6,022.73 6,030.07 6,022.73 6,028.73 3,587.7K
14:17 6,028.04 6,028.04 6,023.87 6,025.70 1,318.3K
14:18 6,026.44 6,029.89 6,025.84 6,029.77 1,663.9K
14:19 6,030.08 6,030.08 6,027.56 6,028.38 1,451.2K
14:20 6,027.92 6,030.08 6,027.45 6,030.01 1,532.5K
14:21 6,030.54 6,034.36 6,030.18 6,030.18 1,775.4K
14:22 6,029.92 6,030.41 6,027.16 6,027.16 1,623.9K
14:23 6,027.14 6,027.24 6,026.05 6,026.97 1,465.8K
14:24 6,026.91 6,027.50 6,023.95 6,023.95 1,293.5K
14:25 6,024.13 6,025.92 6,022.75 6,023.21 2,884.3K
14:26 6,022.23 6,024.86 6,021.57 6,024.86 2,350.2K
14:27 6,022.98 6,023.14 6,017.21 6,017.35 2,735.8K
14:28 6,017.86 6,019.93 6,016.21 6,019.16 2,495.5K
14:29 6,020.04 6,025.98 6,020.04 6,022.99 2,491.0K
14:30 6,022.70 6,026.86 6,021.79 6,026.26 2,111.3K
14:31 6,027.97 6,029.22 6,022.17 6,022.17 2,714.7K
14:32 6,022.01 6,022.01 6,013.67 6,013.97 4,764.2K
14:33 6,013.61 6,018.36 6,013.61 6,015.53 2,640.3K
14:34 6,015.68 6,017.62 6,013.76 6,017.62 2,423.7K
14:35 6,017.65 6,017.75 6,012.05 6,012.05 2,607.8K
14:36 6,011.68 6,013.50 6,009.49 6,013.50 3,018.0K
14:37 6,013.36 6,019.14 6,013.36 6,018.04 2,926.2K
14:38 6,019.06 6,021.54 6,018.22 6,021.44 2,217.2K
14:39 6,020.26 6,020.33 6,015.17 6,017.94 2,527.2K
14:40 6,018.67 6,021.06 6,017.47 6,018.38 3,579.3K
14:41 6,018.21 6,020.40 6,017.13 6,017.13 2,754.5K
14:42 6,016.94 6,020.60 6,015.78 6,020.60 5,060.6K
14:43 6,018.95 6,024.97 6,018.46 6,024.56 3,300.9K
14:44 6,025.54 6,030.06 6,024.97 6,029.05 3,108.6K
14:45 6,028.35 6,032.02 6,028.32 6,031.39 2,670.4K
14:46 6,030.94 6,033.94 6,030.60 6,031.79 3,293.9K
14:47 6,032.35 6,033.48 6,030.35 6,031.82 3,403.0K
14:48 6,032.53 6,032.53 6,027.89 6,027.99 3,643.9K
14:49 6,027.91 6,027.91 6,022.60 6,026.29 3,931.3K
14:50 6,027.17 6,028.05 6,022.12 6,022.31 4,192.1K
14:51 6,022.91 6,022.91 6,018.99 6,019.50 4,383.7K
14:52 6,019.66 6,019.66 6,017.49 6,017.49 3,662.3K
14:53 6,018.21 6,019.23 6,015.95 6,016.26 4,677.9K
14:54 6,017.52 6,018.02 6,015.57 6,017.49 4,701.3K
14:55 6,017.89 6,017.99 6,014.84 6,015.36 5,036.6K
14:56 6,015.34 6,016.75 6,013.90 6,016.75 6,084.5K
14:57 6,015.51 6,015.51 6,014.69 6,014.69 427.9K
14:58 6,014.69 6,014.69 6,014.69 6,014.69 0.0K
14:59 6,014.69 6,014.69 6,009.36 6,009.36 8,024.9K
날짜 시가 고가 저가 종가 거래량
2025-09-26 6,116.86 6,124.24 6,009.36 6,009.36 648.0M
2025-09-25 6,117.87 6,173.06 6,097.48 6,136.72 777.6M
2025-09-24 6,034.31 6,121.46 6,031.34 6,112.74 783.8M
2025-09-23 6,046.11 6,129.23 5,990.70 6,084.28 1,007.7M
2025-09-22 6,085.33 6,102.88 6,006.12 6,058.67 785.1M
2025-09-19 6,101.68 6,103.48 6,017.28 6,057.38 1,008.3M
2025-09-18 6,203.50 6,240.57 6,023.88 6,091.33 1,042.9M
2025-09-17 6,008.09 6,144.04 6,008.09 6,136.23 906.5M
2025-09-16 5,866.42 5,958.20 5,858.08 5,958.20 725.1M
2025-09-15 5,800.11 5,866.58 5,789.33 5,823.97 721.3M
2025-09-12 5,824.57 5,854.13 5,796.61 5,797.39 720.6M
2025-09-11 5,755.07 5,831.17 5,717.38 5,830.49 773.3M
2025-09-10 5,764.86 5,812.65 5,749.35 5,758.29 707.9M
2025-09-09 5,744.54 5,833.80 5,732.13 5,799.58 934.2M
2025-09-08 5,692.98 5,773.92 5,691.20 5,761.37 763.6M
2025-09-05 5,553.79 5,679.65 5,540.70 5,677.90 729.7M
2025-09-04 5,584.32 5,593.01 5,464.95 5,547.83 712.6M
2025-09-03 5,632.01 5,657.90 5,563.03 5,579.10 724.7M
2025-09-02 5,661.37 5,661.37 5,517.09 5,602.42 853.0M
2025-09-01 5,661.22 5,670.30 5,634.49 5,660.01 825.0M
2025-08-29 5,659.89 5,698.33 5,605.49 5,664.87 856.4M
2025-08-28 5,659.32 5,685.32 5,530.94 5,667.45 948.9M
2025-08-27 5,790.93 5,814.15 5,664.95 5,666.53 1,054.5M
2025-08-26 5,729.03 5,814.58 5,705.56 5,771.28 1,059.9M
2025-08-25 5,706.25 5,756.98 5,683.17 5,737.26 1,095.2M
2025-08-22 5,627.69 5,680.94 5,626.61 5,678.48 903.3M
2025-08-21 5,629.95 5,679.09 5,613.05 5,635.77 1,048.4M
2025-08-20 5,583.10 5,648.65 5,559.69 5,640.41 1,471.4M
2025-08-19 5,493.88 5,619.19 5,459.55 5,575.67 962.1M
2025-08-18 5,489.82 5,542.37 5,459.52 5,493.95 913.3M
2025-08-15 5,334.70 5,469.42 5,334.70 5,459.33 866.5M
2025-08-14 5,420.61 5,423.10 5,327.67 5,337.48 635.6M
2025-08-13 5,372.89 5,411.13 5,352.57 5,409.25 590.4M
2025-08-12 5,324.46 5,370.39 5,323.26 5,364.73 397.2M
2025-08-11 5,289.50 5,328.71 5,287.64 5,322.06 437.2M
2025-08-08 5,321.56 5,326.05 5,289.53 5,290.27 381.2M
2025-08-07 5,360.10 5,363.11 5,325.54 5,342.17 480.2M
2025-08-06 5,296.77 5,365.96 5,267.05 5,364.62 529.9M
2025-08-05 5,220.19 5,291.84 5,220.19 5,289.28 413.9M
2025-08-04 5,149.74 5,197.61 5,133.06 5,197.61 381.1M
2025-08-01 5,135.71 5,181.75 5,102.88 5,129.48 409.9M
2025-07-31 5,193.21 5,214.63 5,120.54 5,135.85 533.1M
2025-07-30 5,196.74 5,221.09 5,166.59 5,194.37 425.6M
2025-07-29 5,205.54 5,205.96 5,158.52 5,200.69 410.8M
2025-07-28 5,258.52 5,265.67 5,200.13 5,211.61 490.2M
2025-07-25 5,238.60 5,258.42 5,222.63 5,239.17 523.3M
2025-07-24 5,198.97 5,241.51 5,195.06 5,240.63 450.0M
2025-07-23 5,178.02 5,231.64 5,170.50 5,195.78 466.1M
2025-07-22 5,170.68 5,179.80 5,144.93 5,179.80 434.7M
2025-07-21 5,178.19 5,180.34 5,152.78 5,173.29 418.7M
2025-07-18 5,220.94 5,220.94 5,151.07 5,170.28 397.0M
2025-07-17 5,192.30 5,223.98 5,190.91 5,218.37 583.4M
2025-07-16 5,185.82 5,216.77 5,177.02 5,190.60 415.0M
2025-07-15 5,183.46 5,212.01 5,151.27 5,181.59 415.8M
2025-07-14 5,178.00 5,214.17 5,157.42 5,198.99 424.8M
2025-07-11 5,149.92 5,207.82 5,142.37 5,188.56 564.5M
2025-07-10 5,147.04 5,163.46 5,129.23 5,148.10 308.9M
2025-07-09 5,167.41 5,185.48 5,149.03 5,172.54 363.7M
2025-07-08 5,126.71 5,168.53 5,119.06 5,168.53 355.3M
2025-07-07 5,160.10 5,160.92 5,126.07 5,137.63 316.9M
2025-07-04 5,177.54 5,204.18 5,153.06 5,171.69 300.0M
2025-07-03 5,149.12 5,199.33 5,145.53 5,197.20 315.3M
2025-07-02 5,172.63 5,172.63 5,138.23 5,152.59 340.0M
2025-07-01 5,166.56 5,188.66 5,144.94 5,181.01 446.5M
2025-06-30 5,138.32 5,171.12 5,123.71 5,167.80 346.3M
2025-06-27 5,133.26 5,160.09 5,105.63 5,134.55 388.6M
2025-06-26 5,161.27 5,161.52 5,109.35 5,116.39 418.2M
2025-06-25 5,122.99 5,163.80 5,093.44 5,160.25 433.3M
2025-06-24 5,052.07 5,113.81 5,052.07 5,112.79 415.6M
2025-06-23 5,036.21 5,046.13 4,991.75 5,021.79 288.2M
2025-06-20 5,051.17 5,064.31 5,038.48 5,048.76 278.1M
2025-06-19 5,090.68 5,134.93 5,037.47 5,053.53 406.2M
2025-06-18 5,100.96 5,129.54 5,078.20 5,094.29 274.2M
2025-06-17 5,134.31 5,144.73 5,103.72 5,116.04 293.0M
2025-06-16 5,136.86 5,169.43 5,123.72 5,132.33 317.6M
2025-06-13 5,209.32 5,226.42 5,140.04 5,157.29 405.8M
2025-06-12 5,216.78 5,236.08 5,204.16 5,230.92 299.1M
2025-06-11 5,191.04 5,271.01 5,191.04 5,237.63 345.8M
2025-06-10 5,194.32 5,225.24 5,131.58 5,169.29 354.7M
2025-06-09 5,207.54 5,211.01 5,175.20 5,196.66 314.5M
2025-06-06 5,251.36 5,253.01 5,196.00 5,205.01 314.2M
2025-06-05 5,244.60 5,270.26 5,226.95 5,264.33 436.5M
2025-06-04 5,208.70 5,248.55 5,206.25 5,247.01 352.0M
2025-06-03 5,169.62 5,210.60 5,142.05 5,207.71 339.8M
2025-05-30 5,235.97 5,240.22 5,184.42 5,189.61 276.8M
2025-05-29 5,199.87 5,285.51 5,199.19 5,245.47 334.7M
2025-05-28 5,180.39 5,204.13 5,174.00 5,190.97 351.0M
2025-05-27 5,239.02 5,248.37 5,163.51 5,184.04 344.1M
2025-05-26 5,299.71 5,304.67 5,228.39 5,238.43 253.8M
2025-05-23 5,327.64 5,380.53 5,296.87 5,296.87 337.5M
2025-05-22 5,352.75 5,373.31 5,330.61 5,334.41 300.0M
2025-05-21 5,342.97 5,385.37 5,330.85 5,373.48 412.8M
2025-05-20 5,313.58 5,347.21 5,292.05 5,341.81 368.8M
2025-05-19 5,308.86 5,335.53 5,251.41 5,323.74 384.9M
2025-05-16 5,235.32 5,314.56 5,235.32 5,281.35 310.7M
2025-05-15 5,278.94 5,278.94 5,234.32 5,243.58 249.0M
2025-05-14 5,303.23 5,311.67 5,258.80 5,289.78 313.9M
2025-05-13 5,358.17 5,359.74 5,305.64 5,309.54 352.2M
2025-05-12 5,273.28 5,312.42 5,273.28 5,311.62 359.6M
2025-05-09 5,252.73 5,260.30 5,206.17 5,232.20 315.1M
2025-05-08 5,231.47 5,267.63 5,220.34 5,251.15 321.8M
2025-05-07 5,298.26 5,339.02 5,210.83 5,244.90 399.8M
2025-05-06 5,223.01 5,263.90 5,212.08 5,253.57 410.9M
2025-04-30 5,121.50 5,203.18 5,120.94 5,183.54 444.2M
2025-04-29 5,095.25 5,143.08 5,069.20 5,122.71 321.2M
2025-04-28 5,157.20 5,157.20 5,075.68 5,087.16 311.1M
2025-04-25 5,149.99 5,206.12 5,144.23 5,158.19 321.8M
2025-04-24 5,170.78 5,213.73 5,144.72 5,161.79 331.0M
2025-04-23 5,165.75 5,206.35 5,154.99 5,177.36 453.0M
2025-04-22 5,131.78 5,137.48 5,092.98 5,122.10 357.6M
2025-04-21 5,043.72 5,142.16 5,031.68 5,138.11 357.1M
2025-04-18 5,053.70 5,077.18 5,030.41 5,053.47 285.3M
2025-04-17 5,034.49 5,107.85 5,029.40 5,073.16 370.4M
2025-04-16 5,124.87 5,124.87 5,014.01 5,065.38 346.1M
2025-04-15 5,137.59 5,138.92 5,089.12 5,132.89 311.2M
2025-04-14 5,175.99 5,198.64 5,109.10 5,123.20 355.9M
2025-04-11 5,077.81 5,168.54 5,061.83 5,133.57 369.9M
2025-04-10 5,061.69 5,160.82 5,060.62 5,104.47 511.5M
2025-04-09 4,830.91 4,955.65 4,738.44 4,936.92 551.8M
2025-04-08 4,879.10 4,916.51 4,786.05 4,912.72 605.0M
2025-04-07 5,054.77 5,092.16 4,856.25 4,910.79 500.9M
2025-04-03 5,416.39 5,419.42 5,354.86 5,366.77 350.4M
2025-04-02 5,460.61 5,512.51 5,459.31 5,482.36 263.2M
2025-04-01 5,453.24 5,487.39 5,435.71 5,471.14 314.6M
2025-03-31 5,463.02 5,524.89 5,413.22 5,450.32 387.0M
2025-03-28 5,504.46 5,531.27 5,468.20 5,473.10 303.2M
2025-03-27 5,471.30 5,539.92 5,458.03 5,520.95 267.0M
2025-03-26 5,478.49 5,520.77 5,475.91 5,481.84 265.8M
2025-03-25 5,541.44 5,562.07 5,482.70 5,503.40 310.4M
2025-03-24 5,482.84 5,557.17 5,476.28 5,533.34 366.7M
2025-03-21 5,586.95 5,592.06 5,463.49 5,493.90 367.8M
2025-03-20 5,596.36 5,635.18 5,584.81 5,601.74 329.5M
2025-03-19 5,571.75 5,618.20 5,534.88 5,605.63 372.1M
2025-03-18 5,562.32 5,593.72 5,536.09 5,584.35 361.7M
2025-03-17 5,569.96 5,581.27 5,523.74 5,565.86 393.1M
2025-03-14 5,410.12 5,547.80 5,400.83 5,547.32 503.9M
2025-03-13 5,460.39 5,476.22 5,376.12 5,412.24 407.1M
2025-03-12 5,501.34 5,508.58 5,452.50 5,461.92 384.4M
2025-03-11 5,438.08 5,483.64 5,405.99 5,475.35 393.0M
2025-03-10 5,485.49 5,515.79 5,453.10 5,512.65 316.4M
2025-03-07 5,438.74 5,528.18 5,426.92 5,487.75 356.4M
2025-03-06 5,436.71 5,475.47 5,403.62 5,448.46 391.0M
2025-03-05 5,434.53 5,448.43 5,376.25 5,420.09 287.9M
2025-03-04 5,361.85 5,469.51 5,361.85 5,435.29 299.0M
2025-03-03 5,447.60 5,488.22 5,372.20 5,393.35 395.4M
2025-02-28 5,569.05 5,570.02 5,431.50 5,443.48 470.7M
2025-02-27 5,541.67 5,594.18 5,519.41 5,581.50 497.4M
2025-02-26 5,494.74 5,586.55 5,494.74 5,540.33 453.1M
2025-02-25 5,462.54 5,552.09 5,443.21 5,496.62 389.3M
2025-02-24 5,521.23 5,533.58 5,472.12 5,496.38 436.3M
2025-02-21 5,529.70 5,551.87 5,498.97 5,532.60 474.0M
2025-02-20 5,507.04 5,550.37 5,455.30 5,535.62 457.2M
2025-02-19 5,442.40 5,522.22 5,428.34 5,518.32 429.2M
2025-02-18 5,512.91 5,532.40 5,424.93 5,449.42 351.5M
2025-02-17 5,556.38 5,556.38 5,478.30 5,528.60 449.7M
2025-02-14 5,490.85 5,593.24 5,488.62 5,550.99 373.5M
2025-02-13 5,549.42 5,581.44 5,495.91 5,497.26 447.6M
2025-02-12 5,519.60 5,554.16 5,472.28 5,553.81 461.4M
2025-02-11 5,555.17 5,573.30 5,509.83 5,552.94 549.7M
2025-02-10 5,554.61 5,560.31 5,485.72 5,547.57 493.9M
2025-02-07 5,471.46 5,585.33 5,421.00 5,546.52 594.2M
2025-02-06 5,317.43 5,426.80 5,313.72 5,423.46 502.8M
2025-02-05 5,388.30 5,388.30 5,279.75 5,319.33 436.7M
2025-01-27 5,373.66 5,413.69 5,358.86 5,382.98 317.6M
2025-01-24 5,282.24 5,388.72 5,275.26 5,379.68 326.1M
2025-01-23 5,354.05 5,384.42 5,277.34 5,285.65 327.7M
2025-01-22 5,363.94 5,366.86 5,288.40 5,314.87 357.5M
2025-01-21 5,356.32 5,381.47 5,305.37 5,381.47 396.0M
2025-01-20 5,314.64 5,392.79 5,314.64 5,332.89 423.3M
2025-01-17 5,200.28 5,297.46 5,190.59 5,271.58 367.7M
2025-01-16 5,194.02 5,271.85 5,192.84 5,227.76 424.2M
2025-01-15 5,188.88 5,228.65 5,150.33 5,165.24 307.6M
2025-01-14 5,060.66 5,211.00 5,038.27 5,202.12 393.0M
2025-01-13 5,066.92 5,124.92 5,028.89 5,056.12 375.3M
2025-01-10 5,168.48 5,201.09 5,092.57 5,092.57 349.0M
2025-01-09 5,181.18 5,202.49 5,149.30 5,171.07 332.6M
2025-01-08 5,139.39 5,241.44 5,066.28 5,210.56 425.6M
2025-01-07 5,077.20 5,180.95 5,054.70 5,168.43 385.2M
2025-01-06 5,042.28 5,131.21 5,018.34 5,078.46 473.3M
2025-01-03 5,151.23 5,171.00 5,039.03 5,053.07 503.5M
2025-01-02 5,207.28 5,287.63 5,117.88 5,156.54 624.3M