SSE 180 Corporate Governance (SSE180CGI)

SSE180CGI
🏛️ 중국 →
1,044.50
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:28 1,034.88 1,034.88 1,034.88 1,034.88 36,765.7K
09:29 1,034.88 1,034.88 1,034.88 1,034.88 0.0K
09:30 1,034.88 1,035.90 1,034.79 1,035.90 109,795.6K
09:31 1,035.84 1,035.84 1,035.05 1,035.07 84,194.5K
09:32 1,035.03 1,036.07 1,034.77 1,035.95 99,023.4K
09:33 1,035.93 1,035.93 1,034.91 1,035.11 77,701.9K
09:34 1,034.82 1,034.98 1,034.41 1,034.41 66,078.1K
09:35 1,034.24 1,034.72 1,033.82 1,034.35 91,110.6K
09:36 1,034.33 1,034.79 1,033.98 1,034.60 69,770.2K
09:37 1,034.62 1,034.62 1,033.51 1,034.03 76,209.1K
09:38 1,034.00 1,034.00 1,033.34 1,033.68 57,148.0K
09:39 1,033.70 1,034.27 1,033.48 1,034.27 85,349.2K
09:40 1,034.43 1,035.32 1,034.43 1,034.94 64,376.1K
09:41 1,034.87 1,035.81 1,034.87 1,035.52 44,665.7K
09:42 1,035.57 1,036.37 1,035.57 1,036.10 60,361.1K
09:43 1,036.02 1,036.58 1,035.85 1,036.38 43,757.3K
09:44 1,036.43 1,036.62 1,036.03 1,036.35 39,127.0K
09:45 1,036.43 1,037.35 1,036.43 1,037.35 55,211.0K
09:46 1,037.35 1,038.32 1,037.29 1,038.32 49,281.7K
09:47 1,038.22 1,038.65 1,038.22 1,038.34 52,096.7K
09:48 1,038.26 1,038.67 1,038.05 1,038.05 39,139.9K
09:49 1,037.87 1,038.14 1,037.23 1,037.43 40,909.3K
09:50 1,037.29 1,037.54 1,037.16 1,037.46 54,941.2K
09:51 1,037.46 1,037.46 1,036.29 1,036.45 34,597.6K
09:52 1,036.40 1,036.60 1,036.35 1,036.57 28,898.8K
09:53 1,036.52 1,036.90 1,036.43 1,036.85 46,506.1K
09:54 1,036.78 1,036.99 1,036.64 1,036.64 29,226.1K
09:55 1,036.63 1,036.66 1,036.15 1,036.20 33,554.5K
09:56 1,036.25 1,036.55 1,036.19 1,036.38 32,822.8K
09:57 1,036.50 1,036.53 1,035.73 1,035.80 33,055.6K
09:58 1,035.73 1,035.73 1,034.68 1,034.73 45,121.3K
09:59 1,034.77 1,035.31 1,034.77 1,034.96 37,620.4K
10:00 1,034.97 1,035.11 1,034.77 1,034.91 31,867.1K
10:01 1,034.89 1,034.89 1,034.22 1,034.44 38,953.5K
10:02 1,034.45 1,035.04 1,034.42 1,034.98 26,560.1K
10:03 1,035.05 1,035.31 1,034.67 1,034.67 36,673.7K
10:04 1,034.66 1,034.76 1,034.41 1,034.54 31,591.1K
10:05 1,034.53 1,034.53 1,034.26 1,034.44 29,766.7K
10:06 1,034.39 1,035.06 1,034.39 1,035.05 28,727.1K
10:07 1,034.90 1,035.22 1,034.58 1,035.22 33,651.2K
10:08 1,035.12 1,035.36 1,035.00 1,035.36 26,099.6K
10:09 1,035.34 1,035.34 1,034.71 1,034.95 39,620.7K
10:10 1,034.80 1,034.99 1,034.69 1,034.77 30,841.0K
10:11 1,034.69 1,035.26 1,034.69 1,035.19 29,528.0K
10:12 1,035.12 1,035.27 1,034.78 1,034.96 23,860.2K
10:13 1,035.05 1,035.21 1,034.49 1,034.68 36,018.2K
10:14 1,034.63 1,034.72 1,033.92 1,034.11 27,509.5K
10:15 1,034.00 1,034.48 1,034.00 1,034.29 22,772.7K
10:16 1,034.36 1,034.63 1,034.05 1,034.33 22,143.5K
10:17 1,034.07 1,034.23 1,033.79 1,033.80 24,320.4K
10:18 1,033.75 1,033.87 1,033.39 1,033.75 29,131.7K
10:19 1,033.79 1,034.29 1,033.57 1,033.69 25,006.7K
10:20 1,033.60 1,034.78 1,033.60 1,034.06 22,618.2K
10:21 1,034.23 1,034.23 1,033.55 1,033.69 22,612.3K
10:22 1,033.98 1,034.40 1,033.83 1,034.13 23,715.2K
10:23 1,034.23 1,034.23 1,033.59 1,033.94 21,096.9K
10:24 1,033.91 1,034.04 1,033.49 1,033.79 28,425.6K
10:25 1,034.04 1,034.13 1,033.77 1,034.02 21,554.5K
10:26 1,034.09 1,034.21 1,033.82 1,034.04 13,521.9K
10:27 1,033.99 1,034.50 1,033.98 1,034.48 17,580.0K
10:28 1,034.48 1,035.12 1,034.48 1,034.84 27,825.6K
10:29 1,034.73 1,034.90 1,034.37 1,034.57 21,321.0K
10:30 1,034.59 1,034.87 1,034.51 1,034.83 15,611.1K
10:31 1,034.59 1,034.80 1,034.53 1,034.67 20,811.2K
10:32 1,034.60 1,035.09 1,034.60 1,035.06 16,117.5K
10:33 1,035.11 1,035.56 1,035.11 1,035.44 25,056.7K
10:34 1,035.40 1,035.67 1,035.39 1,035.51 19,039.3K
10:35 1,035.45 1,035.47 1,034.96 1,035.28 18,732.2K
10:36 1,035.61 1,035.93 1,035.53 1,035.86 27,202.4K
10:37 1,035.72 1,036.14 1,035.54 1,036.14 15,536.7K
10:38 1,036.09 1,036.21 1,035.85 1,036.06 15,130.3K
10:39 1,035.84 1,036.28 1,035.84 1,036.19 21,803.3K
10:40 1,036.15 1,036.46 1,036.15 1,036.33 35,401.5K
10:41 1,036.27 1,036.52 1,036.22 1,036.25 25,633.4K
10:42 1,036.21 1,036.26 1,035.83 1,036.01 26,093.4K
10:43 1,035.80 1,035.86 1,035.44 1,035.65 22,394.3K
10:44 1,035.56 1,035.56 1,035.13 1,035.13 15,799.2K
10:45 1,035.24 1,036.07 1,035.24 1,035.68 23,812.2K
10:46 1,035.61 1,036.09 1,035.61 1,036.09 19,871.2K
10:47 1,035.94 1,036.56 1,035.88 1,036.44 30,854.2K
10:48 1,036.55 1,036.81 1,036.42 1,036.60 28,524.6K
10:49 1,036.57 1,036.63 1,035.94 1,035.96 19,701.7K
10:50 1,035.90 1,036.15 1,035.74 1,035.74 16,389.0K
10:51 1,035.72 1,036.07 1,035.56 1,035.91 17,642.0K
10:52 1,035.94 1,036.01 1,035.64 1,035.85 15,451.3K
10:53 1,035.81 1,035.83 1,035.46 1,035.60 17,146.4K
10:54 1,035.52 1,035.86 1,035.52 1,035.69 17,400.1K
10:55 1,035.67 1,035.86 1,035.51 1,035.58 11,405.0K
10:56 1,035.52 1,035.81 1,035.52 1,035.70 15,236.9K
10:57 1,035.70 1,035.91 1,035.67 1,035.70 11,398.0K
10:58 1,035.63 1,035.64 1,035.40 1,035.55 14,101.5K
10:59 1,035.59 1,035.59 1,035.18 1,035.18 23,374.7K
11:00 1,035.20 1,035.80 1,035.20 1,035.71 14,292.6K
11:01 1,035.74 1,035.93 1,035.69 1,035.79 12,344.3K
11:02 1,035.82 1,036.16 1,035.77 1,036.11 19,973.0K
11:03 1,036.15 1,036.50 1,035.94 1,036.18 18,023.2K
11:04 1,036.19 1,036.62 1,036.19 1,036.39 17,243.8K
11:05 1,036.41 1,036.42 1,036.07 1,036.25 13,778.3K
11:06 1,036.32 1,036.56 1,036.31 1,036.43 17,695.6K
11:07 1,036.65 1,036.79 1,036.18 1,036.18 15,517.9K
11:08 1,036.13 1,036.43 1,036.10 1,036.20 18,078.8K
11:09 1,036.26 1,036.39 1,035.86 1,035.86 16,926.3K
11:10 1,035.79 1,036.07 1,035.69 1,035.69 12,264.1K
11:11 1,035.77 1,036.20 1,035.77 1,035.98 12,962.9K
11:12 1,035.88 1,036.09 1,035.73 1,035.80 12,980.5K
11:13 1,035.74 1,036.28 1,035.74 1,036.07 14,036.3K
11:14 1,036.04 1,036.24 1,035.85 1,036.22 13,203.5K
11:15 1,036.20 1,036.23 1,036.04 1,036.04 8,832.6K
11:16 1,036.04 1,036.41 1,036.02 1,036.31 10,540.4K
11:17 1,036.16 1,036.42 1,036.07 1,036.18 13,328.3K
11:18 1,036.28 1,036.39 1,036.01 1,036.12 13,626.0K
11:19 1,035.97 1,036.11 1,035.92 1,035.94 12,055.0K
11:20 1,035.90 1,036.44 1,035.90 1,036.44 17,144.6K
11:21 1,036.34 1,036.35 1,036.09 1,036.26 11,030.2K
11:22 1,036.20 1,036.40 1,036.04 1,036.26 9,893.2K
11:23 1,036.25 1,036.32 1,035.94 1,035.94 21,718.2K
11:24 1,036.02 1,036.06 1,035.66 1,035.66 11,951.2K
11:25 1,035.73 1,035.81 1,035.46 1,035.65 15,595.4K
11:26 1,035.67 1,036.19 1,035.67 1,036.15 11,348.3K
11:27 1,036.31 1,036.64 1,036.15 1,036.15 16,795.6K
11:28 1,036.22 1,036.58 1,036.22 1,036.47 9,971.3K
11:29 1,036.47 1,036.62 1,036.41 1,036.49 12,048.3K
11:30 1,036.52 1,036.52 1,036.46 1,036.46 440.2K
11:31 1,036.46 1,036.46 1,036.46 1,036.46 0.0K
11:32 1,036.46 1,036.46 1,036.46 1,036.46 0.0K
11:33 1,036.46 1,036.46 1,036.46 1,036.46 0.0K
11:34 1,036.46 1,036.46 1,036.46 1,036.46 0.0K
11:35 1,036.46 1,036.46 1,036.46 1,036.46 0.0K
11:36 1,036.46 1,036.46 1,036.46 1,036.46 0.0K
11:37 1,036.46 1,036.46 1,036.46 1,036.46 0.0K
11:38 1,036.46 1,036.46 1,036.46 1,036.46 0.0K
11:39 1,036.46 1,036.46 1,036.46 1,036.46 0.0K
11:40 1,036.46 1,036.46 1,036.46 1,036.46 0.0K
11:41 1,036.46 1,036.46 1,036.46 1,036.46 0.0K
11:42 1,036.46 1,036.46 1,036.46 1,036.46 0.0K
11:43 1,036.46 1,036.46 1,036.46 1,036.46 0.0K
11:44 1,036.46 1,036.46 1,036.46 1,036.46 0.0K
11:45 1,036.46 1,036.46 1,036.46 1,036.46 0.0K
11:46 1,036.46 1,036.46 1,036.46 1,036.46 0.0K
11:47 1,036.46 1,036.46 1,036.46 1,036.46 0.0K
11:48 1,036.46 1,036.46 1,036.46 1,036.46 0.0K
11:49 1,036.46 1,036.46 1,036.46 1,036.46 0.0K
11:50 1,036.46 1,036.46 1,036.46 1,036.46 0.0K
11:51 1,036.46 1,036.46 1,036.46 1,036.46 0.0K
11:52 1,036.46 1,036.46 1,036.46 1,036.46 0.0K
11:53 1,036.46 1,036.46 1,036.46 1,036.46 0.0K
11:54 1,036.46 1,036.46 1,036.46 1,036.46 0.0K
11:55 1,036.46 1,036.46 1,036.46 1,036.46 0.0K
11:56 1,036.46 1,036.46 1,036.46 1,036.46 0.0K
11:57 1,036.46 1,036.46 1,036.46 1,036.46 0.0K
11:58 1,036.46 1,036.46 1,036.46 1,036.46 0.0K
11:59 1,036.46 1,036.46 1,036.46 1,036.46 0.0K
12:00 1,036.46 1,036.46 1,036.46 1,036.46 0.0K
12:01 1,036.46 1,036.46 1,036.46 1,036.46 0.0K
12:02 1,036.46 1,036.46 1,036.46 1,036.46 0.0K
12:03 1,036.46 1,036.46 1,036.46 1,036.46 0.0K
12:04 1,036.46 1,036.46 1,036.46 1,036.46 0.0K
12:05 1,036.46 1,036.46 1,036.46 1,036.46 0.0K
12:06 1,036.46 1,036.46 1,036.46 1,036.46 0.0K
12:07 1,036.46 1,036.46 1,036.46 1,036.46 0.0K
12:08 1,036.46 1,036.46 1,036.46 1,036.46 0.0K
12:09 1,036.46 1,036.46 1,036.46 1,036.46 0.0K
12:10 1,036.46 1,036.46 1,036.46 1,036.46 0.0K
12:11 1,036.46 1,036.46 1,036.46 1,036.46 0.0K
12:12 1,036.46 1,036.46 1,036.46 1,036.46 0.0K
12:13 1,036.46 1,036.46 1,036.46 1,036.46 0.0K
12:14 1,036.46 1,036.46 1,036.46 1,036.46 0.0K
12:15 1,036.46 1,036.46 1,036.46 1,036.46 0.0K
12:16 1,036.46 1,036.46 1,036.46 1,036.46 0.0K
12:17 1,036.46 1,036.46 1,036.46 1,036.46 0.0K
12:18 1,036.46 1,036.46 1,036.46 1,036.46 0.0K
12:19 1,036.46 1,036.46 1,036.46 1,036.46 0.0K
12:20 1,036.46 1,036.46 1,036.46 1,036.46 0.0K
12:21 1,036.46 1,036.46 1,036.46 1,036.46 0.0K
12:22 1,036.46 1,036.46 1,036.46 1,036.46 0.0K
12:23 1,036.46 1,036.46 1,036.46 1,036.46 0.0K
12:24 1,036.46 1,036.46 1,036.46 1,036.46 0.0K
12:25 1,036.46 1,036.46 1,036.46 1,036.46 0.0K
12:26 1,036.46 1,036.46 1,036.46 1,036.46 0.0K
12:27 1,036.46 1,036.46 1,036.46 1,036.46 0.0K
12:28 1,036.46 1,036.46 1,036.46 1,036.46 0.0K
12:29 1,036.46 1,036.46 1,036.46 1,036.46 0.0K
12:30 1,036.46 1,036.46 1,036.46 1,036.46 0.0K
12:31 1,036.46 1,036.46 1,036.46 1,036.46 0.0K
12:32 1,036.46 1,036.46 1,036.46 1,036.46 0.0K
12:33 1,036.46 1,036.46 1,036.46 1,036.46 0.0K
12:34 1,036.46 1,036.46 1,036.46 1,036.46 0.0K
12:35 1,036.46 1,036.46 1,036.46 1,036.46 0.0K
12:36 1,036.46 1,036.46 1,036.46 1,036.46 0.0K
12:37 1,036.46 1,036.46 1,036.46 1,036.46 0.0K
12:38 1,036.46 1,036.46 1,036.46 1,036.46 0.0K
12:39 1,036.46 1,036.46 1,036.46 1,036.46 0.0K
12:40 1,036.46 1,036.46 1,036.46 1,036.46 0.0K
12:41 1,036.46 1,036.46 1,036.46 1,036.46 0.0K
12:42 1,036.46 1,036.46 1,036.46 1,036.46 0.0K
12:43 1,036.46 1,036.46 1,036.46 1,036.46 0.0K
12:44 1,036.46 1,036.46 1,036.46 1,036.46 0.0K
12:45 1,036.46 1,036.46 1,036.46 1,036.46 0.0K
12:46 1,036.46 1,036.46 1,036.46 1,036.46 0.0K
12:47 1,036.46 1,036.46 1,036.46 1,036.46 0.0K
12:48 1,036.46 1,036.46 1,036.46 1,036.46 0.0K
12:49 1,036.46 1,036.46 1,036.46 1,036.46 0.0K
12:50 1,036.46 1,036.46 1,036.46 1,036.46 0.0K
12:51 1,036.46 1,036.46 1,036.46 1,036.46 0.0K
12:52 1,036.46 1,036.46 1,036.46 1,036.46 0.0K
12:53 1,036.46 1,036.46 1,036.46 1,036.46 0.0K
12:54 1,036.46 1,036.46 1,036.46 1,036.46 0.0K
12:55 1,036.46 1,036.46 1,036.46 1,036.46 0.0K
12:56 1,036.46 1,036.46 1,036.46 1,036.46 0.0K
12:57 1,036.46 1,036.46 1,036.46 1,036.46 0.0K
12:58 1,036.46 1,036.46 1,036.46 1,036.46 0.0K
12:59 1,036.46 1,036.46 1,036.46 1,036.46 0.0K
13:00 1,036.46 1,036.81 1,036.30 1,036.56 41,529.9K
13:01 1,036.50 1,036.67 1,036.49 1,036.67 19,205.3K
13:02 1,036.63 1,037.05 1,036.63 1,037.05 17,110.8K
13:03 1,036.96 1,037.32 1,036.96 1,037.05 22,313.9K
13:04 1,037.03 1,037.03 1,036.56 1,036.65 16,095.5K
13:05 1,036.71 1,036.81 1,036.37 1,036.72 13,707.8K
13:06 1,036.64 1,036.92 1,036.53 1,036.54 19,558.6K
13:07 1,036.48 1,036.78 1,035.70 1,035.76 31,362.7K
13:08 1,035.75 1,035.90 1,035.48 1,035.56 22,415.2K
13:09 1,035.48 1,035.77 1,035.31 1,035.35 13,372.5K
13:10 1,035.38 1,036.18 1,035.38 1,035.96 16,076.1K
13:11 1,036.10 1,036.36 1,035.95 1,036.11 11,087.7K
13:12 1,036.15 1,036.58 1,036.09 1,036.38 18,364.9K
13:13 1,036.35 1,036.49 1,036.10 1,036.48 15,980.6K
13:14 1,036.38 1,037.24 1,036.34 1,036.92 16,350.5K
13:15 1,036.93 1,037.58 1,036.92 1,037.55 17,380.0K
13:16 1,037.65 1,037.82 1,037.47 1,037.63 25,318.1K
13:17 1,037.60 1,037.76 1,037.25 1,037.55 14,652.8K
13:18 1,037.50 1,037.68 1,037.30 1,037.30 11,662.2K
13:19 1,037.55 1,037.61 1,037.37 1,037.51 15,123.5K
13:20 1,037.44 1,037.94 1,037.43 1,037.91 16,077.8K
13:21 1,038.01 1,038.56 1,038.01 1,038.55 18,725.9K
13:22 1,038.56 1,038.67 1,038.31 1,038.47 17,346.5K
13:23 1,038.41 1,038.64 1,038.33 1,038.53 10,647.1K
13:24 1,038.49 1,038.50 1,037.85 1,037.89 13,385.2K
13:25 1,037.85 1,037.85 1,037.43 1,037.58 18,961.8K
13:26 1,037.61 1,037.82 1,037.32 1,037.41 11,662.4K
13:27 1,037.43 1,037.75 1,037.43 1,037.73 10,585.5K
13:28 1,037.82 1,038.24 1,037.68 1,037.85 13,005.1K
13:29 1,037.97 1,038.17 1,037.84 1,038.17 12,024.0K
13:30 1,038.15 1,038.89 1,038.07 1,038.75 25,214.9K
13:31 1,038.74 1,038.86 1,037.92 1,037.99 16,659.0K
13:32 1,038.09 1,038.09 1,037.45 1,037.59 15,439.7K
13:33 1,037.70 1,038.20 1,037.70 1,038.20 15,008.5K
13:34 1,038.17 1,038.61 1,038.13 1,038.49 19,985.5K
13:35 1,038.47 1,038.78 1,038.47 1,038.78 20,401.6K
13:36 1,038.71 1,038.81 1,038.55 1,038.69 11,524.2K
13:37 1,038.69 1,039.52 1,038.69 1,039.47 26,834.7K
13:38 1,039.51 1,039.75 1,038.96 1,039.04 31,082.9K
13:39 1,038.95 1,039.28 1,038.95 1,039.28 15,273.8K
13:40 1,039.14 1,039.21 1,039.07 1,039.19 18,642.3K
13:41 1,039.16 1,039.34 1,039.08 1,039.33 15,561.6K
13:42 1,039.45 1,040.08 1,039.45 1,039.99 34,875.2K
13:43 1,039.95 1,040.39 1,039.95 1,040.22 24,602.1K
13:44 1,040.16 1,040.40 1,040.09 1,040.34 25,052.0K
13:45 1,040.36 1,040.41 1,039.78 1,039.92 23,972.6K
13:46 1,040.02 1,040.16 1,039.86 1,039.95 19,289.8K
13:47 1,039.91 1,040.31 1,039.88 1,040.28 24,033.0K
13:48 1,040.21 1,040.54 1,040.13 1,040.51 16,457.3K
13:49 1,040.45 1,040.83 1,040.40 1,040.55 41,341.5K
13:50 1,040.40 1,040.40 1,039.89 1,039.96 19,067.3K
13:51 1,039.84 1,040.08 1,039.74 1,039.84 15,019.8K
13:52 1,039.86 1,039.98 1,039.00 1,039.00 21,167.8K
13:53 1,038.90 1,038.90 1,038.29 1,038.61 24,740.9K
13:54 1,038.62 1,038.95 1,038.60 1,038.88 12,411.0K
13:55 1,038.80 1,039.17 1,038.78 1,038.84 17,610.9K
13:56 1,038.94 1,039.03 1,038.51 1,038.55 13,681.5K
13:57 1,038.55 1,038.72 1,038.43 1,038.43 19,889.6K
13:58 1,038.35 1,038.35 1,038.00 1,038.12 28,935.1K
13:59 1,038.08 1,038.30 1,037.94 1,038.16 21,833.2K
14:00 1,038.20 1,038.25 1,037.86 1,038.10 17,690.9K
14:01 1,038.10 1,038.69 1,038.10 1,038.46 20,492.0K
14:02 1,038.46 1,038.71 1,038.22 1,038.27 18,194.7K
14:03 1,038.25 1,038.43 1,038.16 1,038.27 16,232.5K
14:04 1,038.32 1,038.76 1,038.11 1,038.67 14,814.3K
14:05 1,038.57 1,038.58 1,038.36 1,038.48 18,177.1K
14:06 1,038.41 1,038.41 1,038.10 1,038.18 15,879.1K
14:07 1,038.28 1,038.31 1,038.01 1,038.20 19,631.0K
14:08 1,038.36 1,038.93 1,038.36 1,038.71 17,694.1K
14:09 1,038.62 1,038.81 1,038.55 1,038.68 13,921.8K
14:10 1,038.63 1,038.76 1,038.26 1,038.26 17,615.2K
14:11 1,038.17 1,038.33 1,037.99 1,038.12 11,796.2K
14:12 1,038.34 1,038.77 1,038.34 1,038.61 13,399.1K
14:13 1,038.53 1,038.60 1,038.21 1,038.26 11,476.7K
14:14 1,038.26 1,038.29 1,037.98 1,038.08 16,227.9K
14:15 1,038.15 1,038.55 1,038.08 1,038.42 20,111.4K
14:16 1,038.36 1,039.03 1,038.36 1,039.02 21,954.8K
14:17 1,038.90 1,038.90 1,038.50 1,038.65 12,736.3K
14:18 1,038.64 1,039.08 1,038.64 1,038.93 13,878.7K
14:19 1,038.86 1,038.90 1,038.64 1,038.73 15,176.8K
14:20 1,038.74 1,038.98 1,038.55 1,038.98 13,049.1K
14:21 1,038.97 1,039.30 1,038.97 1,039.14 18,777.2K
14:22 1,038.94 1,039.07 1,038.58 1,038.61 14,743.9K
14:23 1,038.57 1,038.68 1,038.47 1,038.57 11,548.7K
14:24 1,038.65 1,038.66 1,038.40 1,038.40 11,671.4K
14:25 1,038.28 1,038.49 1,038.16 1,038.15 15,647.7K
14:26 1,038.13 1,038.58 1,038.08 1,038.58 16,127.9K
14:27 1,038.38 1,038.38 1,037.34 1,037.34 34,507.3K
14:28 1,037.30 1,037.76 1,037.11 1,037.40 27,078.5K
14:29 1,037.83 1,038.17 1,037.59 1,037.73 20,568.5K
14:30 1,037.78 1,038.25 1,037.69 1,038.25 15,243.9K
14:31 1,038.21 1,038.47 1,037.93 1,037.93 19,215.7K
14:32 1,037.70 1,037.70 1,036.93 1,036.93 28,675.7K
14:33 1,037.10 1,037.50 1,036.94 1,037.11 17,684.6K
14:34 1,036.95 1,037.10 1,036.73 1,037.10 26,150.5K
14:35 1,037.12 1,037.12 1,036.59 1,036.59 19,227.7K
14:36 1,036.52 1,037.04 1,036.38 1,037.04 32,214.6K
14:37 1,037.04 1,037.59 1,037.01 1,037.19 25,588.6K
14:38 1,037.11 1,037.43 1,037.11 1,037.35 14,520.7K
14:39 1,037.41 1,037.41 1,036.62 1,036.74 19,789.6K
14:40 1,036.70 1,037.11 1,036.70 1,037.03 19,540.5K
14:41 1,037.09 1,037.38 1,036.82 1,036.94 28,498.6K
14:42 1,036.88 1,037.33 1,036.79 1,037.30 24,369.3K
14:43 1,037.26 1,037.71 1,037.20 1,037.57 24,993.7K
14:44 1,037.63 1,037.78 1,037.53 1,037.71 21,011.7K
14:45 1,037.68 1,038.03 1,037.62 1,037.93 26,891.9K
14:46 1,037.98 1,038.08 1,037.70 1,037.79 31,353.1K
14:47 1,037.76 1,037.88 1,037.61 1,037.88 23,041.9K
14:48 1,037.91 1,037.91 1,037.51 1,037.62 30,117.0K
14:49 1,037.64 1,037.64 1,037.13 1,037.29 31,337.8K
14:50 1,037.44 1,037.44 1,036.87 1,036.97 28,938.3K
14:51 1,036.91 1,036.97 1,036.69 1,036.73 30,405.3K
14:52 1,036.72 1,036.98 1,036.60 1,036.60 27,557.7K
14:53 1,036.56 1,036.77 1,036.48 1,036.51 28,460.9K
14:54 1,036.66 1,036.82 1,036.49 1,036.82 35,929.8K
14:55 1,036.79 1,036.79 1,036.46 1,036.46 37,063.8K
14:56 1,036.52 1,036.52 1,036.20 1,036.44 44,281.5K
14:57 1,036.32 1,036.45 1,036.32 1,036.43 2,639.8K
14:58 1,036.43 1,036.43 1,036.43 1,036.43 0.0K
14:59 1,036.43 1,036.43 1,035.90 1,035.91 78,180.6K
날짜 시가 고가 저가 종가 거래량
2025-09-29 1,036.19 1,052.66 1,031.54 1,044.50 8,253.6M
2025-09-26 1,034.87 1,040.83 1,033.34 1,035.91 6,022.1M
2025-09-25 1,039.38 1,040.43 1,034.27 1,037.39 6,692.9M
2025-09-24 1,031.77 1,038.99 1,031.16 1,037.33 6,820.4M
2025-09-23 1,031.41 1,039.78 1,027.55 1,035.18 8,633.3M
2025-09-22 1,036.06 1,036.77 1,027.70 1,031.80 6,399.9M
2025-09-19 1,032.20 1,038.93 1,029.79 1,034.13 7,275.8M
2025-09-18 1,049.50 1,049.67 1,027.13 1,032.41 9,407.9M
2025-09-17 1,048.09 1,051.55 1,045.03 1,050.32 7,092.5M
2025-09-16 1,057.75 1,058.74 1,047.46 1,049.05 7,508.5M
2025-09-15 1,058.29 1,060.95 1,053.59 1,055.48 7,047.7M
2025-09-12 1,067.74 1,070.15 1,057.79 1,059.18 8,665.5M
2025-09-11 1,056.05 1,066.92 1,053.08 1,066.81 8,424.4M
2025-09-10 1,056.19 1,062.90 1,053.89 1,059.21 7,199.6M
2025-09-09 1,057.55 1,062.62 1,053.53 1,058.35 7,400.3M
2025-09-08 1,055.75 1,061.16 1,052.95 1,056.79 9,211.6M
2025-09-05 1,045.83 1,057.08 1,043.63 1,055.32 7,880.6M
2025-09-04 1,052.25 1,052.25 1,034.65 1,047.21 10,815.7M
2025-09-03 1,066.34 1,069.20 1,048.85 1,055.93 8,237.0M
2025-09-02 1,059.59 1,065.89 1,054.92 1,063.05 10,568.4M
2025-09-01 1,062.34 1,062.66 1,053.86 1,057.83 10,596.7M
2025-08-29 1,052.86 1,067.46 1,052.86 1,058.83 12,050.6M
2025-08-28 1,045.96 1,051.08 1,037.57 1,049.84 8,840.0M
2025-08-27 1,064.14 1,065.33 1,046.11 1,046.11 9,948.0M
2025-08-26 1,067.12 1,069.94 1,063.44 1,064.99 7,504.9M
2025-08-25 1,055.63 1,068.30 1,055.62 1,068.30 11,327.5M
2025-08-22 1,043.79 1,051.78 1,041.48 1,051.72 8,600.3M
2025-08-21 1,039.07 1,045.67 1,037.10 1,043.61 8,923.7M
2025-08-20 1,025.58 1,037.35 1,021.84 1,036.92 7,919.1M
2025-08-19 1,033.71 1,038.17 1,025.63 1,026.25 7,925.4M
2025-08-18 1,032.92 1,038.08 1,030.67 1,031.39 9,486.6M
2025-08-15 1,028.90 1,034.51 1,025.31 1,029.71 8,623.7M
2025-08-14 1,029.90 1,038.91 1,028.88 1,030.11 6,862.9M
2025-08-13 1,031.73 1,036.00 1,028.15 1,029.69 7,543.9M
2025-08-12 1,028.67 1,037.62 1,028.65 1,030.66 6,002.4M
2025-08-11 1,031.78 1,032.18 1,026.93 1,028.07 6,491.6M
2025-08-08 1,031.32 1,034.34 1,028.54 1,030.84 6,105.6M
2025-08-07 1,030.47 1,033.63 1,027.20 1,031.59 6,024.7M
2025-08-06 1,028.24 1,031.59 1,026.66 1,030.03 5,811.3M
2025-08-05 1,020.26 1,029.48 1,018.88 1,028.09 6,046.3M
2025-08-04 1,011.16 1,019.04 1,011.16 1,019.00 5,946.0M
2025-08-01 1,016.99 1,020.32 1,011.11 1,013.03 6,707.5M
2025-07-31 1,031.02 1,031.28 1,015.43 1,018.43 8,788.2M
2025-07-30 1,027.91 1,040.86 1,026.72 1,034.59 8,466.1M
2025-07-29 1,029.44 1,032.14 1,025.73 1,027.36 7,953.3M
2025-07-28 1,029.58 1,033.68 1,026.24 1,029.57 7,798.8M
2025-07-25 1,037.54 1,037.89 1,027.54 1,028.62 9,832.0M
2025-07-24 1,037.04 1,042.57 1,033.53 1,039.88 11,464.6M
2025-07-23 1,041.67 1,048.16 1,036.44 1,038.27 10,841.6M
2025-07-22 1,029.44 1,037.89 1,024.01 1,037.39 10,516.2M
2025-07-21 1,026.29 1,027.39 1,022.93 1,027.16 7,775.7M
2025-07-18 1,016.80 1,023.20 1,015.54 1,022.05 5,276.6M
2025-07-17 1,015.68 1,018.28 1,014.71 1,016.29 4,672.9M
2025-07-16 1,020.08 1,021.28 1,013.05 1,017.09 4,619.1M
2025-07-15 1,024.64 1,026.73 1,014.89 1,019.78 5,688.3M
2025-07-14 1,022.48 1,029.65 1,022.48 1,024.12 6,921.2M
2025-07-11 1,023.09 1,038.52 1,020.32 1,020.32 9,527.3M
2025-07-10 1,019.51 1,032.40 1,019.51 1,025.45 6,821.1M
2025-07-09 1,021.36 1,026.11 1,019.39 1,019.55 6,046.9M
2025-07-08 1,018.68 1,023.07 1,017.19 1,021.44 4,608.6M
2025-07-07 1,019.52 1,019.52 1,014.99 1,018.20 4,195.1M
2025-07-04 1,012.85 1,027.14 1,011.82 1,020.61 5,046.7M
2025-07-03 1,014.31 1,015.01 1,009.95 1,013.66 4,310.7M
2025-07-02 1,010.29 1,015.69 1,008.03 1,013.41 4,803.4M
2025-07-01 1,005.76 1,010.17 1,004.32 1,009.10 4,318.7M
2025-06-30 1,002.76 1,006.01 999.06 1,004.41 4,670.7M
2025-06-27 1,016.74 1,019.81 1,004.65 1,005.49 6,612.5M
2025-06-26 1,016.00 1,019.56 1,014.42 1,016.99 4,917.5M
2025-06-25 1,009.09 1,019.86 1,006.00 1,018.84 6,044.5M
2025-06-24 1,000.67 1,014.94 1,000.67 1,010.37 6,245.1M
2025-06-23 996.08 1,003.91 991.45 1,001.04 5,653.8M
2025-06-20 993.42 1,000.96 993.42 998.65 4,504.8M
2025-06-19 1,000.95 1,001.92 993.10 995.65 5,064.2M
2025-06-18 1,002.94 1,005.49 997.53 1,001.66 4,822.0M
2025-06-17 1,001.02 1,003.21 998.07 1,002.40 4,587.5M
2025-06-16 997.38 1,001.73 996.05 1,001.20 5,388.7M
2025-06-13 1,004.36 1,005.43 998.31 1,000.10 7,176.4M
2025-06-12 1,006.35 1,008.00 1,000.75 1,005.64 4,817.3M
2025-06-11 1,000.09 1,009.89 1,000.09 1,006.71 5,289.1M
2025-06-10 1,002.55 1,007.41 997.19 999.89 5,492.0M
2025-06-09 1,003.46 1,004.96 1,000.36 1,002.53 4,717.1M
2025-06-06 1,002.65 1,006.49 1,002.00 1,003.13 4,128.2M
2025-06-05 1,004.04 1,005.57 1,000.15 1,002.68 4,189.9M
2025-06-04 1,003.33 1,007.00 1,002.81 1,003.53 3,995.8M
2025-06-03 998.45 1,006.01 996.22 1,003.00 5,018.0M
2025-05-30 1,001.04 1,004.27 995.10 999.03 4,288.7M
2025-05-29 1,000.31 1,005.86 997.82 1,001.08 3,787.4M
2025-05-28 999.36 1,002.78 998.41 1,000.17 3,445.8M
2025-05-27 1,002.87 1,006.74 998.49 998.99 3,472.0M
2025-05-26 1,005.79 1,010.06 1,000.30 1,002.68 3,976.8M
2025-05-23 1,015.05 1,018.74 1,007.10 1,007.10 4,546.0M
2025-05-22 1,012.41 1,017.02 1,009.85 1,016.12 4,111.2M
2025-05-21 1,008.32 1,017.00 1,008.32 1,013.17 4,573.3M
2025-05-20 1,005.01 1,011.86 1,005.01 1,007.39 4,309.8M
2025-05-19 1,004.96 1,007.76 1,002.52 1,003.20 4,045.3M
2025-05-16 1,013.49 1,015.27 1,002.94 1,006.78 5,093.4M
2025-05-15 1,016.39 1,020.27 1,013.59 1,015.16 5,476.7M
2025-05-14 1,002.30 1,021.13 1,002.17 1,018.10 6,092.9M
2025-05-13 1,003.45 1,003.85 998.98 1,003.02 5,198.5M
2025-05-12 995.90 1,002.91 993.11 1,000.22 5,083.9M
2025-05-09 990.03 995.98 990.03 994.36 4,501.0M
2025-05-08 983.78 996.03 982.84 990.76 4,421.6M
2025-05-07 989.68 989.68 981.19 987.04 6,032.7M
2025-05-06 977.53 978.14 971.81 977.63 5,741.9M
2025-04-30 977.37 978.19 971.70 972.28 5,879.3M
2025-04-29 979.95 981.58 975.69 977.80 4,319.7M
2025-04-28 977.89 983.21 974.68 980.66 5,170.9M
2025-04-25 984.29 985.69 978.34 980.21 4,651.0M
2025-04-24 978.92 985.55 978.92 982.51 4,397.3M
2025-04-23 983.00 983.30 977.74 978.62 4,477.7M
2025-04-22 979.18 985.02 978.82 981.48 4,775.0M
2025-04-21 979.68 984.72 978.70 979.49 4,602.4M
2025-04-18 977.34 983.95 976.44 980.89 3,947.1M
2025-04-17 977.93 981.23 974.15 980.91 5,102.1M
2025-04-16 973.80 981.93 966.74 980.77 6,606.8M
2025-04-15 968.74 974.93 966.33 973.75 5,360.7M
2025-04-14 967.44 971.72 965.30 969.72 5,919.5M
2025-04-11 969.30 969.30 959.93 966.79 5,971.5M
2025-04-10 970.56 970.56 957.97 965.89 7,978.1M
2025-04-09 947.30 960.59 938.89 960.59 9,992.5M
2025-04-08 933.90 956.02 930.25 956.02 11,355.9M
2025-04-07 945.43 954.37 909.92 931.11 13,385.5M
2025-04-03 973.76 986.41 973.76 983.81 5,625.9M
2025-04-02 983.03 985.99 981.09 982.82 4,507.5M
2025-04-01 984.74 986.34 982.14 984.27 5,863.7M
2025-03-31 985.83 993.19 981.52 983.82 6,953.8M
2025-03-28 990.08 990.47 983.85 986.62 4,759.2M
2025-03-27 983.53 992.58 983.11 989.22 4,920.6M
2025-03-26 990.35 990.82 984.01 984.76 5,052.0M
2025-03-25 988.13 991.77 986.32 990.58 5,375.5M
2025-03-24 981.42 988.74 981.42 987.69 5,863.6M
2025-03-21 990.96 995.81 979.50 980.82 6,681.1M
2025-03-20 1,003.12 1,003.22 991.62 992.97 5,320.5M
2025-03-19 997.90 1,004.81 996.05 1,002.31 6,098.0M
2025-03-18 1,002.20 1,002.77 997.66 998.55 5,320.5M
2025-03-17 1,003.45 1,004.44 998.15 999.14 5,899.0M
2025-03-14 976.40 1,000.46 976.40 998.87 8,005.6M
2025-03-13 971.96 978.25 970.02 973.20 5,707.2M
2025-03-12 975.52 975.74 969.12 971.59 5,444.8M
2025-03-11 963.57 975.89 963.33 975.89 5,326.9M
2025-03-10 974.87 975.06 966.84 970.72 5,896.3M
2025-03-07 972.19 978.16 971.02 974.60 5,902.8M
2025-03-06 968.13 975.33 963.95 973.71 7,225.0M
2025-03-05 959.13 966.35 957.14 965.48 6,020.1M
2025-03-04 957.68 959.90 955.36 958.23 5,375.2M
2025-03-03 964.89 968.42 958.09 960.82 6,568.5M
2025-02-28 970.07 978.13 962.23 962.23 7,401.5M
2025-02-27 966.97 973.03 965.17 972.70 6,820.3M
2025-02-26 962.16 969.19 962.14 966.81 6,587.8M
2025-02-25 966.74 969.26 958.38 960.28 6,735.4M
2025-02-24 972.46 976.94 968.51 972.20 8,748.6M
2025-02-21 973.48 977.41 967.85 974.36 8,459.4M
2025-02-20 973.82 974.25 968.80 971.24 6,121.7M
2025-02-19 974.32 979.96 972.36 975.89 6,899.0M
2025-02-18 975.54 985.31 972.52 974.91 8,150.5M
2025-02-17 980.32 980.35 971.99 977.77 8,512.5M
2025-02-14 971.05 979.64 968.88 979.15 6,821.8M
2025-02-13 967.96 977.59 967.29 971.05 6,017.0M
2025-02-12 961.61 969.44 959.37 968.96 5,696.5M
2025-02-11 964.94 965.50 960.03 963.20 6,574.3M
2025-02-10 961.88 967.43 959.42 963.24 6,966.5M
2025-02-07 950.94 965.12 946.58 960.75 7,476.6M
2025-02-06 946.98 953.25 943.90 951.84 5,253.7M
2025-02-05 965.57 965.93 945.79 947.12 5,792.3M
2025-01-27 958.14 965.96 958.14 961.92 5,485.1M
2025-01-24 950.67 960.92 948.53 956.13 5,049.7M
2025-01-23 951.60 962.75 950.39 952.37 6,439.8M
2025-01-22 955.15 955.18 942.67 945.17 5,053.6M
2025-01-21 961.37 961.77 954.40 956.12 4,615.0M
2025-01-20 962.06 966.08 956.48 957.69 4,948.9M
2025-01-17 955.58 961.64 951.22 957.65 4,612.2M
2025-01-16 958.10 964.09 953.16 957.23 4,980.8M
2025-01-15 956.25 961.92 953.32 954.48 5,146.0M
2025-01-14 942.95 960.32 941.20 957.86 5,586.4M
2025-01-13 942.72 949.25 936.94 942.93 5,443.9M
2025-01-10 957.50 959.86 947.14 947.14 4,824.3M
2025-01-09 963.34 963.34 954.69 956.11 4,847.9M
2025-01-08 960.10 968.63 952.94 964.33 6,353.5M
2025-01-07 959.18 961.99 953.89 961.30 5,183.5M
2025-01-06 963.45 964.48 951.77 960.40 5,844.8M
2025-01-03 972.34 975.26 960.16 963.07 6,569.0M
2025-01-02 995.13 996.79 965.29 970.19 8,202.5M