SSE 180 Dynamic (SSE180D)

SSE180D
🏛️ 중국 →
7,104.03
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:28 6,852.40 6,852.40 6,852.40 6,852.40 39,550.6K
09:29 6,852.40 6,852.40 6,852.40 6,852.40 0.0K
09:30 6,852.40 6,861.96 6,840.92 6,840.92 126,694.4K
09:31 6,836.77 6,836.77 6,822.09 6,826.58 104,222.4K
09:32 6,825.42 6,833.53 6,821.54 6,833.53 86,599.2K
09:33 6,834.32 6,839.03 6,833.58 6,838.31 67,317.2K
09:34 6,838.15 6,838.15 6,827.41 6,838.13 67,629.1K
09:35 6,839.53 6,863.22 6,839.53 6,863.22 73,698.3K
09:36 6,862.60 6,862.92 6,854.67 6,856.65 65,706.6K
09:37 6,856.38 6,860.97 6,856.09 6,860.57 71,024.3K
09:38 6,861.69 6,866.10 6,860.79 6,866.10 69,242.1K
09:39 6,865.88 6,871.52 6,865.88 6,867.73 63,498.9K
09:40 6,867.75 6,869.17 6,854.61 6,861.47 64,519.1K
09:41 6,860.99 6,864.55 6,855.80 6,864.55 59,677.9K
09:42 6,863.17 6,867.24 6,858.85 6,865.12 47,496.8K
09:43 6,863.76 6,865.92 6,857.01 6,865.92 43,852.0K
09:44 6,868.54 6,879.98 6,868.54 6,879.87 50,640.2K
09:45 6,879.30 6,879.30 6,868.59 6,870.23 48,987.6K
09:46 6,873.99 6,874.62 6,864.51 6,868.32 47,315.1K
09:47 6,868.33 6,869.54 6,865.86 6,867.29 46,914.9K
09:48 6,866.77 6,867.61 6,857.58 6,857.58 58,852.9K
09:49 6,856.96 6,858.59 6,853.77 6,858.59 32,185.6K
09:50 6,858.83 6,867.80 6,858.83 6,867.34 31,071.9K
09:51 6,867.43 6,870.04 6,864.33 6,869.97 30,983.4K
09:52 6,870.70 6,870.70 6,857.43 6,858.17 33,637.4K
09:53 6,858.06 6,862.18 6,856.92 6,859.89 39,538.5K
09:54 6,859.85 6,864.81 6,859.85 6,863.78 34,596.1K
09:55 6,864.63 6,876.00 6,864.63 6,873.37 38,848.2K
09:56 6,872.08 6,872.08 6,864.97 6,870.38 44,725.9K
09:57 6,868.87 6,874.01 6,868.03 6,874.01 42,707.7K
09:58 6,874.06 6,883.51 6,874.06 6,883.40 45,017.8K
09:59 6,884.13 6,893.30 6,884.13 6,887.24 43,234.1K
10:00 6,886.42 6,888.31 6,882.71 6,886.21 45,511.1K
10:01 6,886.88 6,886.88 6,872.30 6,872.30 38,030.2K
10:02 6,872.35 6,889.98 6,871.93 6,887.79 60,257.4K
10:03 6,887.94 6,890.18 6,884.43 6,889.80 57,637.2K
10:04 6,893.68 6,895.09 6,887.36 6,888.55 49,975.8K
10:05 6,888.73 6,899.83 6,888.59 6,899.83 28,255.7K
10:06 6,900.33 6,904.62 6,899.07 6,904.62 37,851.4K
10:07 6,905.07 6,907.90 6,903.49 6,906.42 45,500.7K
10:08 6,906.03 6,906.46 6,900.20 6,901.21 32,746.8K
10:09 6,900.19 6,912.01 6,899.60 6,909.97 33,954.2K
10:10 6,910.01 6,910.01 6,901.90 6,903.31 28,537.4K
10:11 6,903.42 6,903.42 6,895.09 6,898.66 21,819.6K
10:12 6,897.54 6,897.56 6,889.44 6,889.44 26,803.2K
10:13 6,889.39 6,893.63 6,885.67 6,893.63 25,280.5K
10:14 6,893.94 6,896.54 6,893.94 6,896.54 22,025.2K
10:15 6,896.85 6,897.10 6,889.97 6,893.75 31,995.9K
10:16 6,894.04 6,899.06 6,893.44 6,899.06 22,152.6K
10:17 6,899.28 6,904.74 6,899.28 6,902.21 23,430.4K
10:18 6,903.48 6,904.90 6,895.04 6,896.32 21,448.6K
10:19 6,896.50 6,896.50 6,888.03 6,892.10 20,504.5K
10:20 6,891.49 6,899.37 6,891.39 6,898.53 18,132.6K
10:21 6,897.81 6,905.56 6,897.81 6,902.58 20,158.5K
10:22 6,902.32 6,902.72 6,898.81 6,901.71 16,941.0K
10:23 6,901.76 6,901.76 6,898.92 6,901.53 15,243.7K
10:24 6,901.43 6,903.04 6,900.07 6,902.82 16,340.3K
10:25 6,903.86 6,912.59 6,903.63 6,909.85 18,259.2K
10:26 6,910.93 6,911.17 6,906.74 6,906.74 24,242.8K
10:27 6,906.10 6,911.94 6,906.10 6,911.09 15,165.0K
10:28 6,912.02 6,912.02 6,907.90 6,907.90 16,010.7K
10:29 6,907.31 6,907.31 6,904.46 6,905.20 21,144.2K
10:30 6,904.59 6,909.48 6,900.37 6,909.48 24,154.3K
10:31 6,910.37 6,916.26 6,910.27 6,914.22 25,700.4K
10:32 6,914.83 6,914.83 6,905.52 6,905.52 20,563.4K
10:33 6,907.07 6,907.95 6,905.76 6,906.61 15,463.9K
10:34 6,906.31 6,906.32 6,902.72 6,905.64 30,529.5K
10:35 6,905.07 6,915.15 6,903.14 6,914.91 22,108.3K
10:36 6,915.18 6,917.62 6,913.08 6,914.00 22,461.1K
10:37 6,913.85 6,913.85 6,910.02 6,912.92 17,116.2K
10:38 6,912.94 6,917.74 6,912.54 6,917.74 16,007.6K
10:39 6,918.13 6,918.13 6,916.33 6,917.30 17,082.3K
10:40 6,917.62 6,918.86 6,915.55 6,915.55 23,382.4K
10:41 6,915.31 6,915.31 6,906.08 6,906.08 40,377.2K
10:42 6,905.64 6,905.64 6,897.37 6,897.37 16,030.1K
10:43 6,897.94 6,901.17 6,897.79 6,900.81 15,998.2K
10:44 6,901.72 6,905.46 6,900.55 6,900.90 16,821.8K
10:45 6,900.47 6,904.87 6,900.47 6,903.13 12,198.6K
10:46 6,902.60 6,905.67 6,901.78 6,902.80 13,190.8K
10:47 6,901.39 6,901.39 6,893.79 6,894.67 29,117.6K
10:48 6,894.37 6,898.95 6,894.37 6,898.95 13,568.7K
10:49 6,898.55 6,899.99 6,898.55 6,899.36 13,781.4K
10:50 6,898.78 6,899.12 6,897.43 6,899.12 14,647.1K
10:51 6,899.58 6,902.15 6,899.16 6,902.15 12,987.9K
10:52 6,903.37 6,905.57 6,903.37 6,905.49 11,393.7K
10:53 6,905.04 6,908.37 6,905.04 6,906.63 11,713.4K
10:54 6,906.29 6,911.43 6,906.29 6,909.94 13,097.6K
10:55 6,907.10 6,916.79 6,906.12 6,915.98 20,708.8K
10:56 6,916.30 6,916.30 6,908.55 6,912.16 14,968.5K
10:57 6,911.31 6,911.31 6,902.91 6,904.26 12,797.2K
10:58 6,904.59 6,907.67 6,904.02 6,907.12 9,731.4K
10:59 6,907.72 6,914.20 6,907.62 6,914.20 11,452.8K
11:00 6,914.58 6,916.09 6,912.45 6,916.09 12,301.6K
11:01 6,916.06 6,917.75 6,913.40 6,914.29 13,841.1K
11:02 6,914.81 6,914.81 6,906.18 6,908.57 13,351.5K
11:03 6,908.86 6,914.38 6,908.49 6,914.38 13,444.7K
11:04 6,915.32 6,915.57 6,910.56 6,911.56 13,352.3K
11:05 6,910.77 6,911.57 6,907.06 6,907.06 11,844.4K
11:06 6,906.61 6,907.47 6,904.78 6,905.89 11,656.0K
11:07 6,905.65 6,907.10 6,899.80 6,899.80 12,972.7K
11:08 6,900.82 6,900.82 6,895.51 6,895.51 20,052.4K
11:09 6,895.42 6,898.21 6,894.18 6,896.52 15,402.7K
11:10 6,895.64 6,899.89 6,894.45 6,899.68 14,826.4K
11:11 6,899.90 6,899.90 6,892.02 6,892.74 13,306.8K
11:12 6,891.87 6,895.01 6,891.51 6,894.36 15,911.9K
11:13 6,892.82 6,892.95 6,884.79 6,884.79 13,346.7K
11:14 6,884.23 6,884.52 6,880.90 6,881.51 14,771.0K
11:15 6,881.15 6,883.16 6,878.48 6,883.16 19,547.5K
11:16 6,882.88 6,883.98 6,880.44 6,880.44 24,229.5K
11:17 6,880.46 6,886.84 6,879.90 6,886.54 12,020.3K
11:18 6,886.08 6,887.89 6,885.46 6,885.46 11,516.8K
11:19 6,884.83 6,885.11 6,876.61 6,876.61 13,125.3K
11:20 6,876.23 6,883.39 6,876.23 6,883.39 13,724.8K
11:21 6,883.17 6,888.34 6,882.73 6,888.34 12,409.1K
11:22 6,887.95 6,890.51 6,885.54 6,885.54 11,251.6K
11:23 6,885.19 6,892.74 6,885.19 6,892.67 9,400.5K
11:24 6,892.48 6,895.22 6,892.48 6,892.70 8,187.9K
11:25 6,893.30 6,896.25 6,893.18 6,896.25 10,266.7K
11:26 6,896.50 6,896.79 6,892.05 6,892.96 9,138.9K
11:27 6,893.06 6,897.22 6,893.06 6,897.22 10,586.9K
11:28 6,897.45 6,902.32 6,897.45 6,902.18 10,115.4K
11:29 6,902.19 6,902.19 6,898.90 6,898.90 9,050.8K
11:30 6,899.01 6,899.38 6,899.01 6,899.38 438.0K
11:31 6,899.38 6,899.38 6,899.38 6,899.38 0.0K
11:32 6,899.38 6,899.38 6,899.38 6,899.38 0.0K
11:33 6,899.38 6,899.38 6,899.38 6,899.38 0.0K
11:34 6,899.38 6,899.38 6,899.38 6,899.38 0.0K
11:35 6,899.38 6,899.38 6,899.38 6,899.38 0.0K
11:36 6,899.38 6,899.38 6,899.38 6,899.38 0.0K
11:37 6,899.38 6,899.38 6,899.38 6,899.38 0.0K
11:38 6,899.38 6,899.38 6,899.38 6,899.38 0.0K
11:39 6,899.38 6,899.38 6,899.38 6,899.38 0.0K
11:40 6,899.38 6,899.38 6,899.38 6,899.38 0.0K
11:41 6,899.38 6,899.38 6,899.38 6,899.38 0.0K
11:42 6,899.38 6,899.38 6,899.38 6,899.38 0.0K
11:43 6,899.38 6,899.38 6,899.38 6,899.38 0.0K
11:44 6,899.38 6,899.38 6,899.38 6,899.38 0.0K
11:45 6,899.38 6,899.38 6,899.38 6,899.38 0.0K
11:46 6,899.38 6,899.38 6,899.38 6,899.38 0.0K
11:47 6,899.38 6,899.38 6,899.38 6,899.38 0.0K
11:48 6,899.38 6,899.38 6,899.38 6,899.38 0.0K
11:49 6,899.38 6,899.38 6,899.38 6,899.38 0.0K
11:50 6,899.38 6,899.38 6,899.38 6,899.38 0.0K
11:51 6,899.38 6,899.38 6,899.38 6,899.38 0.0K
11:52 6,899.38 6,899.38 6,899.38 6,899.38 0.0K
11:53 6,899.38 6,899.38 6,899.38 6,899.38 0.0K
11:54 6,899.38 6,899.38 6,899.38 6,899.38 0.0K
11:55 6,899.38 6,899.38 6,899.38 6,899.38 0.0K
11:56 6,899.38 6,899.38 6,899.38 6,899.38 0.0K
11:57 6,899.38 6,899.38 6,899.38 6,899.38 0.0K
11:58 6,899.38 6,899.38 6,899.38 6,899.38 0.0K
11:59 6,899.38 6,899.38 6,899.38 6,899.38 0.0K
12:00 6,899.38 6,899.38 6,899.38 6,899.38 0.0K
12:01 6,899.38 6,899.38 6,899.38 6,899.38 0.0K
12:02 6,899.38 6,899.38 6,899.38 6,899.38 0.0K
12:03 6,899.38 6,899.38 6,899.38 6,899.38 0.0K
12:04 6,899.38 6,899.38 6,899.38 6,899.38 0.0K
12:05 6,899.38 6,899.38 6,899.38 6,899.38 0.0K
12:06 6,899.38 6,899.38 6,899.38 6,899.38 0.0K
12:07 6,899.38 6,899.38 6,899.38 6,899.38 0.0K
12:08 6,899.38 6,899.38 6,899.38 6,899.38 0.0K
12:09 6,899.38 6,899.38 6,899.38 6,899.38 0.0K
12:10 6,899.38 6,899.38 6,899.38 6,899.38 0.0K
12:11 6,899.38 6,899.38 6,899.38 6,899.38 0.0K
12:12 6,899.38 6,899.38 6,899.38 6,899.38 0.0K
12:13 6,899.38 6,899.38 6,899.38 6,899.38 0.0K
12:14 6,899.38 6,899.38 6,899.38 6,899.38 0.0K
12:15 6,899.38 6,899.38 6,899.38 6,899.38 0.0K
12:16 6,899.38 6,899.38 6,899.38 6,899.38 0.0K
12:17 6,899.38 6,899.38 6,899.38 6,899.38 0.0K
12:18 6,899.38 6,899.38 6,899.38 6,899.38 0.0K
12:19 6,899.38 6,899.38 6,899.38 6,899.38 0.0K
12:20 6,899.38 6,899.38 6,899.38 6,899.38 0.0K
12:21 6,899.38 6,899.38 6,899.38 6,899.38 0.0K
12:22 6,899.38 6,899.38 6,899.38 6,899.38 0.0K
12:23 6,899.38 6,899.38 6,899.38 6,899.38 0.0K
12:24 6,899.38 6,899.38 6,899.38 6,899.38 0.0K
12:25 6,899.38 6,899.38 6,899.38 6,899.38 0.0K
12:26 6,899.38 6,899.38 6,899.38 6,899.38 0.0K
12:27 6,899.38 6,899.38 6,899.38 6,899.38 0.0K
12:28 6,899.38 6,899.38 6,899.38 6,899.38 0.0K
12:29 6,899.38 6,899.38 6,899.38 6,899.38 0.0K
12:30 6,899.38 6,899.38 6,899.38 6,899.38 0.0K
12:31 6,899.38 6,899.38 6,899.38 6,899.38 0.0K
12:32 6,899.38 6,899.38 6,899.38 6,899.38 0.0K
12:33 6,899.38 6,899.38 6,899.38 6,899.38 0.0K
12:34 6,899.38 6,899.38 6,899.38 6,899.38 0.0K
12:35 6,899.38 6,899.38 6,899.38 6,899.38 0.0K
12:36 6,899.38 6,899.38 6,899.38 6,899.38 0.0K
12:37 6,899.38 6,899.38 6,899.38 6,899.38 0.0K
12:38 6,899.38 6,899.38 6,899.38 6,899.38 0.0K
12:39 6,899.38 6,899.38 6,899.38 6,899.38 0.0K
12:40 6,899.38 6,899.38 6,899.38 6,899.38 0.0K
12:41 6,899.38 6,899.38 6,899.38 6,899.38 0.0K
12:42 6,899.38 6,899.38 6,899.38 6,899.38 0.0K
12:43 6,899.38 6,899.38 6,899.38 6,899.38 0.0K
12:44 6,899.38 6,899.38 6,899.38 6,899.38 0.0K
12:45 6,899.38 6,899.38 6,899.38 6,899.38 0.0K
12:46 6,899.38 6,899.38 6,899.38 6,899.38 0.0K
12:47 6,899.38 6,899.38 6,899.38 6,899.38 0.0K
12:48 6,899.38 6,899.38 6,899.38 6,899.38 0.0K
12:49 6,899.38 6,899.38 6,899.38 6,899.38 0.0K
12:50 6,899.38 6,899.38 6,899.38 6,899.38 0.0K
12:51 6,899.38 6,899.38 6,899.38 6,899.38 0.0K
12:52 6,899.38 6,899.38 6,899.38 6,899.38 0.0K
12:53 6,899.38 6,899.38 6,899.38 6,899.38 0.0K
12:54 6,899.38 6,899.38 6,899.38 6,899.38 0.0K
12:55 6,899.38 6,899.38 6,899.38 6,899.38 0.0K
12:56 6,899.38 6,899.38 6,899.38 6,899.38 0.0K
12:57 6,899.38 6,899.38 6,899.38 6,899.38 0.0K
12:58 6,899.38 6,899.38 6,899.38 6,899.38 0.0K
12:59 6,899.38 6,899.38 6,899.38 6,899.38 0.0K
13:00 6,899.38 6,906.36 6,899.38 6,906.36 32,349.1K
13:01 6,906.73 6,911.85 6,905.79 6,909.28 16,559.0K
13:02 6,910.08 6,911.43 6,907.39 6,908.85 11,716.5K
13:03 6,909.60 6,919.08 6,908.56 6,918.20 16,991.8K
13:04 6,917.86 6,922.45 6,917.86 6,919.84 15,748.9K
13:05 6,920.59 6,928.43 6,920.59 6,928.43 15,485.5K
13:06 6,928.88 6,930.59 6,915.17 6,921.10 29,477.7K
13:07 6,922.15 6,939.40 6,922.15 6,939.40 31,769.6K
13:08 6,941.24 6,943.48 6,940.88 6,943.48 21,216.0K
13:09 6,943.89 6,951.19 6,943.89 6,946.52 23,628.5K
13:10 6,945.70 6,945.70 6,936.06 6,941.36 19,641.5K
13:11 6,940.38 6,951.12 6,939.11 6,951.12 16,619.2K
13:12 6,950.78 6,951.86 6,941.32 6,944.50 28,311.7K
13:13 6,944.82 6,945.06 6,938.54 6,939.12 16,946.3K
13:14 6,940.37 6,951.56 6,940.37 6,947.90 20,337.7K
13:15 6,947.65 6,952.14 6,947.65 6,951.66 17,018.7K
13:16 6,952.30 6,955.02 6,948.49 6,953.25 17,237.1K
13:17 6,953.03 6,958.29 6,951.87 6,958.29 17,792.4K
13:18 6,959.24 6,965.60 6,958.41 6,963.38 15,127.0K
13:19 6,964.60 6,965.35 6,952.07 6,952.07 18,710.5K
13:20 6,951.71 6,951.71 6,943.72 6,946.14 29,801.9K
13:21 6,947.39 6,955.89 6,947.39 6,955.59 17,236.4K
13:22 6,955.05 6,955.05 6,949.47 6,952.74 14,481.2K
13:23 6,952.64 6,963.81 6,952.64 6,963.81 13,423.6K
13:24 6,963.94 6,970.43 6,963.94 6,970.43 17,044.5K
13:25 6,970.48 6,970.77 6,965.09 6,965.09 18,032.3K
13:26 6,963.29 6,963.29 6,953.17 6,956.90 18,632.2K
13:27 6,956.70 6,957.29 6,952.68 6,952.68 14,585.5K
13:28 6,953.18 6,953.18 6,948.35 6,948.87 13,438.4K
13:29 6,949.05 6,954.69 6,949.05 6,954.69 15,361.0K
13:30 6,954.56 6,955.92 6,946.65 6,946.65 15,417.5K
13:31 6,946.71 6,955.73 6,946.14 6,955.73 14,197.4K
13:32 6,955.50 6,955.83 6,953.82 6,955.07 12,865.2K
13:33 6,954.42 6,957.96 6,951.41 6,957.96 12,944.0K
13:34 6,957.69 6,958.72 6,950.40 6,951.86 17,240.0K
13:35 6,951.91 6,956.29 6,951.73 6,955.35 14,782.8K
13:36 6,955.36 6,958.70 6,955.36 6,956.41 14,680.8K
13:37 6,956.80 6,957.43 6,949.12 6,952.54 17,077.7K
13:38 6,953.31 6,954.57 6,948.51 6,948.93 12,161.6K
13:39 6,948.26 6,953.83 6,948.26 6,953.66 14,604.3K
13:40 6,954.02 6,954.82 6,949.82 6,949.82 12,186.2K
13:41 6,950.01 6,953.15 6,950.01 6,950.68 11,420.6K
13:42 6,950.39 6,950.39 6,940.20 6,940.20 18,765.0K
13:43 6,938.92 6,940.17 6,938.42 6,938.58 16,658.6K
13:44 6,938.29 6,938.29 6,932.23 6,933.06 18,691.1K
13:45 6,933.46 6,936.44 6,931.67 6,936.44 19,220.6K
13:46 6,937.40 6,943.79 6,937.40 6,942.14 18,965.3K
13:47 6,942.75 6,942.75 6,934.70 6,934.70 12,912.1K
13:48 6,934.77 6,935.67 6,934.13 6,934.90 18,158.5K
13:49 6,934.70 6,937.70 6,934.56 6,937.52 11,455.4K
13:50 6,937.62 6,938.35 6,935.98 6,938.35 11,648.5K
13:51 6,938.51 6,939.48 6,934.89 6,934.89 10,496.2K
13:52 6,935.17 6,935.69 6,931.79 6,931.79 15,129.2K
13:53 6,931.87 6,932.61 6,926.37 6,926.97 14,267.8K
13:54 6,927.42 6,932.95 6,927.42 6,931.82 13,459.6K
13:55 6,931.90 6,931.90 6,929.29 6,929.84 16,025.2K
13:56 6,929.63 6,929.96 6,924.11 6,924.57 12,628.5K
13:57 6,923.35 6,926.37 6,923.35 6,925.81 11,717.9K
13:58 6,925.60 6,925.60 6,921.96 6,922.12 13,669.2K
13:59 6,921.91 6,927.22 6,921.91 6,927.17 15,451.3K
14:00 6,927.45 6,928.25 6,925.00 6,925.00 16,373.3K
14:01 6,924.61 6,924.61 6,918.30 6,918.50 14,795.3K
14:02 6,920.22 6,923.55 6,919.67 6,922.41 18,976.2K
14:03 6,922.84 6,922.95 6,918.33 6,918.33 13,686.3K
14:04 6,918.48 6,918.48 6,911.43 6,911.43 19,385.4K
14:05 6,911.20 6,911.40 6,906.75 6,906.75 20,418.0K
14:06 6,906.84 6,906.89 6,902.50 6,902.50 21,633.1K
14:07 6,902.17 6,902.17 6,900.14 6,900.76 18,961.6K
14:08 6,900.36 6,916.24 6,900.36 6,916.24 37,361.5K
14:09 6,917.11 6,921.72 6,917.11 6,921.70 14,763.8K
14:10 6,922.00 6,924.03 6,919.02 6,920.18 14,424.9K
14:11 6,919.95 6,919.95 6,911.55 6,913.19 15,581.7K
14:12 6,913.60 6,917.15 6,912.77 6,916.03 10,232.1K
14:13 6,915.61 6,916.15 6,912.08 6,914.14 9,401.3K
14:14 6,914.27 6,920.41 6,913.83 6,920.41 12,906.4K
14:15 6,920.15 6,920.48 6,915.37 6,916.61 15,762.3K
14:16 6,916.76 6,918.21 6,916.76 6,918.21 11,881.2K
14:17 6,917.84 6,918.52 6,915.82 6,916.72 13,438.7K
14:18 6,915.97 6,915.97 6,912.62 6,914.11 11,579.8K
14:19 6,915.14 6,921.38 6,915.14 6,921.30 12,615.4K
14:20 6,922.38 6,930.23 6,922.38 6,930.23 24,353.6K
14:21 6,930.40 6,934.10 6,929.69 6,933.63 30,051.2K
14:22 6,934.63 6,935.13 6,931.58 6,933.82 12,824.6K
14:23 6,934.19 6,934.55 6,933.22 6,934.55 11,182.6K
14:24 6,934.34 6,934.34 6,930.82 6,930.88 10,411.2K
14:25 6,930.82 6,933.55 6,930.42 6,933.41 12,189.6K
14:26 6,933.61 6,933.61 6,929.42 6,929.42 11,889.0K
14:27 6,929.92 6,930.78 6,927.32 6,930.71 12,686.7K
14:28 6,931.30 6,934.70 6,931.30 6,933.96 12,929.3K
14:29 6,934.17 6,934.90 6,932.54 6,934.88 14,581.4K
14:30 6,934.11 6,940.06 6,934.11 6,939.84 16,189.8K
14:31 6,940.27 6,945.23 6,939.79 6,945.23 21,667.0K
14:32 6,944.91 6,947.63 6,944.91 6,945.40 22,789.9K
14:33 6,945.13 6,946.92 6,943.79 6,943.79 17,532.8K
14:34 6,942.72 6,948.26 6,942.40 6,948.26 19,457.9K
14:35 6,948.74 6,950.02 6,947.19 6,947.19 21,709.6K
14:36 6,948.23 6,950.17 6,946.35 6,946.35 17,919.0K
14:37 6,947.04 6,947.42 6,944.92 6,947.42 20,608.5K
14:38 6,948.10 6,948.10 6,943.64 6,944.02 22,357.3K
14:39 6,943.78 6,944.13 6,937.44 6,938.64 21,977.3K
14:40 6,938.51 6,943.81 6,938.51 6,942.57 20,416.0K
14:41 6,942.49 6,942.65 6,940.13 6,940.13 26,836.4K
14:42 6,940.02 6,941.32 6,940.01 6,940.01 17,741.0K
14:43 6,940.25 6,941.37 6,939.86 6,941.37 16,266.3K
14:44 6,941.70 6,943.21 6,941.05 6,941.05 22,277.1K
14:45 6,940.31 6,940.72 6,939.51 6,940.72 20,219.9K
14:46 6,940.73 6,942.82 6,940.40 6,942.22 19,105.9K
14:47 6,942.88 6,945.06 6,942.65 6,945.05 23,842.8K
14:48 6,945.22 6,945.27 6,943.95 6,945.27 22,541.5K
14:49 6,944.94 6,945.71 6,944.38 6,945.66 22,034.9K
14:50 6,945.50 6,946.56 6,944.13 6,946.56 26,813.9K
14:51 6,945.58 6,947.79 6,945.58 6,947.70 27,930.0K
14:52 6,947.94 6,949.16 6,947.34 6,948.43 27,528.8K
14:53 6,948.98 6,951.69 6,948.98 6,951.63 35,262.3K
14:54 6,951.20 6,955.59 6,951.20 6,955.36 38,942.1K
14:55 6,955.96 6,958.35 6,955.15 6,958.29 44,135.2K
14:56 6,958.38 6,960.20 6,957.05 6,959.93 46,310.5K
14:57 6,960.42 6,961.39 6,960.42 6,961.39 3,004.3K
14:58 6,961.39 6,961.39 6,961.39 6,961.39 0.0K
14:59 6,961.39 6,961.59 6,961.11 6,961.11 80,224.8K
날짜 시가 고가 저가 종가 거래량
2025-09-29 6,959.98 7,157.00 6,914.03 7,104.03 8,205.9M
2025-09-26 6,999.29 7,051.94 6,960.63 6,960.88 5,375.5M
2025-09-25 6,978.36 7,081.00 6,974.02 7,033.67 6,321.9M
2025-09-24 6,857.48 7,013.94 6,856.79 6,988.02 5,646.8M
2025-09-23 6,965.74 6,988.27 6,792.24 6,898.08 6,484.7M
2025-09-22 6,852.40 6,970.76 6,821.54 6,961.11 5,744.4M
2025-09-19 6,885.86 6,919.34 6,835.09 6,839.49 5,690.1M
2025-09-18 6,948.51 7,049.19 6,791.72 6,876.07 8,751.5M
2025-09-17 6,884.71 6,952.63 6,858.22 6,927.26 6,740.6M
2025-09-16 6,927.01 6,963.70 6,871.24 6,907.27 7,042.4M
2025-09-15 6,936.40 6,967.95 6,889.80 6,904.07 6,352.8M
2025-09-12 6,907.82 6,978.33 6,891.96 6,903.67 8,052.8M
2025-09-11 6,682.35 6,903.09 6,647.89 6,903.07 7,463.0M
2025-09-10 6,661.26 6,728.24 6,636.98 6,685.07 6,773.4M
2025-09-09 6,656.66 6,720.09 6,619.02 6,648.53 7,028.2M
2025-09-08 6,728.43 6,752.92 6,659.52 6,712.81 7,673.7M
2025-09-05 6,601.07 6,746.45 6,551.50 6,725.40 7,051.5M
2025-09-04 6,789.69 6,803.87 6,528.20 6,598.18 8,578.6M
2025-09-03 6,919.18 6,925.46 6,746.23 6,798.54 7,482.4M
2025-09-02 6,997.45 7,022.87 6,854.14 6,912.01 8,670.8M
2025-09-01 6,999.83 7,016.14 6,902.22 7,001.39 9,215.0M
2025-08-29 6,898.02 6,984.62 6,890.76 6,961.93 10,301.8M
2025-08-28 6,717.20 6,937.33 6,714.34 6,933.39 9,559.9M
2025-08-27 6,849.12 6,924.46 6,719.81 6,719.81 10,481.5M
2025-08-26 6,844.61 6,872.16 6,804.90 6,824.17 9,458.0M
2025-08-25 6,820.61 6,902.23 6,778.59 6,897.29 11,943.5M
2025-08-22 6,454.76 6,723.54 6,454.76 6,723.54 9,844.5M
2025-08-21 6,457.21 6,513.38 6,423.17 6,446.16 8,222.7M
2025-08-20 6,310.50 6,443.69 6,291.47 6,443.37 7,249.8M
2025-08-19 6,388.82 6,433.05 6,330.35 6,340.68 8,212.6M
2025-08-18 6,367.50 6,452.12 6,313.74 6,380.61 10,241.0M
2025-08-15 6,211.62 6,357.67 6,199.08 6,327.75 7,989.6M
2025-08-14 6,208.74 6,330.72 6,208.74 6,240.60 7,233.1M
2025-08-13 6,164.69 6,222.19 6,152.75 6,202.86 6,478.6M
2025-08-12 6,094.76 6,170.21 6,091.75 6,156.50 5,084.7M
2025-08-11 6,090.87 6,121.71 6,077.12 6,097.82 5,406.3M
2025-08-08 6,096.64 6,117.81 6,070.89 6,084.08 5,463.4M
2025-08-07 6,124.40 6,141.70 6,071.95 6,116.54 6,393.0M
2025-08-06 6,076.46 6,109.94 6,070.01 6,105.47 5,084.8M
2025-08-05 6,035.72 6,089.04 6,028.10 6,084.36 5,479.1M
2025-08-04 5,966.63 6,022.65 5,966.63 6,022.65 4,804.7M
2025-08-01 6,040.75 6,063.61 5,970.39 5,993.24 6,244.0M
2025-07-31 6,142.95 6,152.22 6,032.43 6,054.21 9,229.8M
2025-07-30 6,172.20 6,223.66 6,129.22 6,176.78 8,781.2M
2025-07-29 6,126.46 6,174.01 6,102.08 6,172.85 7,151.2M
2025-07-28 6,097.03 6,158.63 6,081.21 6,142.74 7,416.9M
2025-07-25 6,080.64 6,109.23 6,045.90 6,098.41 9,158.1M
2025-07-24 5,975.19 6,090.25 5,972.57 6,084.51 9,827.6M
2025-07-23 5,967.67 6,043.06 5,965.59 5,991.83 9,486.3M
2025-07-22 5,924.09 5,965.64 5,889.44 5,955.58 7,583.1M
2025-07-21 5,889.39 5,926.83 5,882.89 5,924.82 7,301.1M
2025-07-18 5,844.46 5,886.20 5,844.46 5,875.54 6,468.1M
2025-07-17 5,790.53 5,840.67 5,784.41 5,840.67 4,564.1M
2025-07-16 5,800.21 5,825.63 5,765.37 5,793.46 4,266.1M
2025-07-15 5,818.78 5,843.52 5,769.43 5,807.35 5,990.1M
2025-07-14 5,833.63 5,847.82 5,814.72 5,814.72 7,258.7M
2025-07-11 5,778.03 5,900.16 5,776.92 5,821.49 7,586.6M
2025-07-10 5,748.57 5,806.89 5,737.92 5,766.18 5,844.6M
2025-07-09 5,800.59 5,807.88 5,741.50 5,746.00 4,594.8M
2025-07-08 5,740.69 5,802.42 5,740.69 5,794.86 4,143.9M
2025-07-07 5,730.93 5,746.90 5,719.26 5,734.83 2,824.7M
2025-07-04 5,718.18 5,800.83 5,695.63 5,739.37 4,030.7M
2025-07-03 5,704.69 5,730.83 5,698.46 5,724.97 3,608.1M
2025-07-02 5,716.84 5,718.13 5,691.69 5,699.05 3,882.3M
2025-07-01 5,734.75 5,736.75 5,702.00 5,721.77 3,229.1M
2025-06-30 5,697.27 5,740.20 5,693.89 5,733.85 3,763.4M
2025-06-27 5,747.21 5,795.21 5,700.85 5,707.13 4,964.2M
2025-06-26 5,769.02 5,786.13 5,740.23 5,740.71 4,464.2M
2025-06-25 5,660.81 5,773.49 5,658.70 5,770.36 5,306.7M
2025-06-24 5,575.64 5,673.85 5,575.02 5,655.27 4,171.8M
2025-06-23 5,504.92 5,576.54 5,504.92 5,562.86 3,071.3M
2025-06-20 5,520.51 5,550.85 5,520.51 5,532.97 2,698.9M
2025-06-19 5,570.71 5,575.79 5,509.41 5,521.11 3,214.1M
2025-06-18 5,583.35 5,586.29 5,538.40 5,578.38 3,094.4M
2025-06-17 5,599.91 5,605.46 5,572.09 5,584.75 3,196.0M
2025-06-16 5,561.14 5,604.64 5,561.14 5,600.75 3,595.1M
2025-06-13 5,586.85 5,604.74 5,556.92 5,575.27 4,298.4M
2025-06-12 5,586.16 5,626.12 5,562.92 5,601.80 3,721.1M
2025-06-11 5,555.72 5,632.92 5,555.11 5,603.17 4,658.8M
2025-06-10 5,611.32 5,611.54 5,520.25 5,545.21 3,299.0M
2025-06-09 5,564.11 5,600.35 5,553.07 5,586.60 3,325.2M
2025-06-06 5,570.88 5,581.05 5,543.95 5,553.33 2,533.6M
2025-06-05 5,540.80 5,581.44 5,533.57 5,572.19 2,857.7M
2025-06-04 5,493.55 5,543.40 5,493.55 5,532.71 2,708.5M
2025-06-03 5,460.41 5,512.17 5,454.42 5,493.99 2,668.3M
2025-05-30 5,496.38 5,502.14 5,458.42 5,473.85 2,124.6M
2025-05-29 5,462.68 5,522.52 5,457.31 5,513.50 2,289.9M
2025-05-28 5,481.94 5,487.09 5,456.61 5,458.98 1,798.3M
2025-05-27 5,515.74 5,522.40 5,472.96 5,476.56 2,008.1M
2025-05-26 5,518.59 5,550.32 5,502.74 5,519.21 2,258.5M
2025-05-23 5,561.66 5,608.96 5,524.75 5,524.75 2,594.3M
2025-05-22 5,578.12 5,595.25 5,561.72 5,568.92 2,363.9M
2025-05-21 5,582.34 5,608.66 5,579.80 5,587.44 2,665.1M
2025-05-20 5,567.45 5,609.94 5,562.98 5,586.71 2,419.6M
2025-05-19 5,568.29 5,576.79 5,536.64 5,561.16 2,260.7M
2025-05-16 5,590.40 5,598.22 5,556.30 5,575.82 2,718.1M
2025-05-15 5,667.80 5,671.32 5,601.00 5,608.40 3,442.6M
2025-05-14 5,587.88 5,727.19 5,577.84 5,687.60 4,699.7M
2025-05-13 5,626.23 5,626.23 5,575.41 5,582.00 3,492.0M
2025-05-12 5,547.26 5,588.40 5,536.07 5,588.27 3,717.2M
2025-05-09 5,551.53 5,553.56 5,508.57 5,515.69 2,800.5M
2025-05-08 5,533.92 5,588.99 5,526.91 5,565.66 2,905.6M
2025-05-07 5,629.36 5,631.11 5,526.31 5,559.64 3,843.6M
2025-05-06 5,484.41 5,532.43 5,471.51 5,531.03 4,025.9M
2025-04-30 5,434.74 5,479.48 5,430.51 5,449.97 2,881.7M
2025-04-29 5,425.76 5,442.43 5,410.84 5,432.24 2,524.2M
2025-04-28 5,437.28 5,450.03 5,411.65 5,436.64 2,991.3M
2025-04-25 5,447.68 5,480.91 5,439.79 5,452.75 2,888.5M
2025-04-24 5,463.49 5,485.46 5,429.29 5,439.81 2,592.0M
2025-04-23 5,486.49 5,498.08 5,451.08 5,462.37 2,891.4M
2025-04-22 5,467.96 5,497.76 5,465.49 5,469.07 2,938.3M
2025-04-21 5,440.86 5,480.34 5,429.92 5,473.61 2,805.0M
2025-04-18 5,429.72 5,452.66 5,408.26 5,437.78 2,176.1M
2025-04-17 5,414.88 5,463.11 5,406.40 5,455.41 2,839.0M
2025-04-16 5,438.42 5,446.70 5,360.10 5,446.70 3,360.6M
2025-04-15 5,425.54 5,425.54 5,380.67 5,413.19 2,867.6M
2025-04-14 5,441.37 5,469.82 5,417.34 5,434.38 3,789.5M
2025-04-11 5,389.19 5,441.22 5,343.54 5,411.35 4,162.3M
2025-04-10 5,413.34 5,418.72 5,336.88 5,383.40 5,517.7M
2025-04-09 5,115.39 5,307.97 5,080.14 5,307.97 6,464.0M
2025-04-08 5,116.80 5,179.97 5,080.90 5,179.97 6,666.7M
2025-04-07 5,246.66 5,303.25 4,984.41 5,105.99 6,704.6M
2025-04-03 5,518.92 5,590.39 5,518.92 5,542.06 3,134.6M
2025-04-02 5,567.35 5,600.90 5,562.17 5,574.75 2,427.0M
2025-04-01 5,579.93 5,610.45 5,564.67 5,574.84 3,235.3M
2025-03-31 5,603.04 5,628.87 5,533.52 5,567.89 4,024.8M
2025-03-28 5,656.16 5,670.51 5,616.88 5,624.98 3,151.4M
2025-03-27 5,629.41 5,702.94 5,612.07 5,657.17 3,362.5M
2025-03-26 5,646.89 5,673.31 5,636.50 5,637.77 3,315.6M
2025-03-25 5,687.34 5,693.06 5,638.33 5,648.54 3,397.3M
2025-03-24 5,655.52 5,688.24 5,621.97 5,686.63 3,765.3M
2025-03-21 5,744.99 5,763.06 5,632.91 5,654.34 4,038.6M
2025-03-20 5,817.83 5,820.72 5,748.78 5,756.30 3,397.9M
2025-03-19 5,831.56 5,853.46 5,802.75 5,817.88 3,232.2M
2025-03-18 5,850.87 5,871.43 5,830.20 5,846.32 3,496.9M
2025-03-17 5,867.25 5,867.45 5,823.16 5,831.60 4,147.3M
2025-03-14 5,717.03 5,868.96 5,713.64 5,854.10 5,900.4M
2025-03-13 5,747.90 5,766.43 5,671.33 5,701.92 4,370.1M
2025-03-12 5,782.08 5,810.95 5,750.58 5,750.58 4,583.8M
2025-03-11 5,682.67 5,763.46 5,678.75 5,763.46 4,279.4M
2025-03-10 5,771.14 5,781.45 5,703.12 5,758.25 4,047.9M
2025-03-07 5,791.01 5,823.23 5,755.70 5,772.93 4,344.1M
2025-03-06 5,724.84 5,831.00 5,724.66 5,816.76 5,283.2M
2025-03-05 5,654.69 5,684.44 5,623.21 5,674.78 3,690.3M
2025-03-04 5,604.69 5,668.38 5,588.45 5,653.90 3,563.3M
2025-03-03 5,684.48 5,720.45 5,612.34 5,641.92 4,344.3M
2025-02-28 5,809.94 5,828.53 5,663.96 5,670.27 5,073.6M
2025-02-27 5,849.63 5,884.37 5,768.08 5,845.23 5,336.9M
2025-02-26 5,785.23 5,860.60 5,772.90 5,860.29 5,405.6M
2025-02-25 5,767.42 5,831.06 5,758.50 5,774.88 4,593.2M
2025-02-24 5,793.18 5,861.32 5,768.80 5,829.31 5,025.8M
2025-02-21 5,691.80 5,816.04 5,671.84 5,807.78 5,527.5M
2025-02-20 5,710.92 5,712.48 5,656.63 5,674.64 4,447.7M
2025-02-19 5,642.64 5,720.83 5,642.64 5,717.80 4,007.5M
2025-02-18 5,738.64 5,742.37 5,632.20 5,647.88 4,515.1M
2025-02-17 5,749.36 5,765.66 5,704.90 5,745.80 5,090.3M
2025-02-14 5,676.40 5,731.02 5,668.66 5,725.63 3,777.1M
2025-02-13 5,738.39 5,756.36 5,689.16 5,689.68 4,249.9M
2025-02-12 5,678.92 5,743.69 5,659.66 5,743.62 4,056.8M
2025-02-11 5,732.67 5,733.11 5,664.97 5,687.82 4,004.7M
2025-02-10 5,712.15 5,738.52 5,696.21 5,732.05 4,740.9M
2025-02-07 5,622.30 5,769.45 5,614.09 5,708.13 6,043.5M
2025-02-06 5,525.91 5,633.07 5,521.81 5,628.48 4,820.8M
2025-02-05 5,573.63 5,573.63 5,511.73 5,537.16 3,792.0M
2025-01-27 5,571.21 5,590.25 5,493.42 5,493.47 3,707.2M
2025-01-24 5,492.94 5,580.27 5,492.94 5,563.39 3,686.5M
2025-01-23 5,572.69 5,649.99 5,506.53 5,507.86 4,483.3M
2025-01-22 5,510.42 5,525.81 5,472.11 5,500.14 3,270.7M
2025-01-21 5,557.96 5,562.28 5,505.38 5,529.71 2,938.0M
2025-01-20 5,538.05 5,575.94 5,512.65 5,527.08 3,170.8M
2025-01-17 5,448.04 5,539.57 5,439.85 5,502.56 2,912.8M
2025-01-16 5,536.14 5,587.75 5,438.13 5,473.70 3,721.9M
2025-01-15 5,518.03 5,547.78 5,492.78 5,512.17 3,398.0M
2025-01-14 5,383.05 5,549.48 5,361.09 5,539.76 4,320.0M
2025-01-13 5,321.96 5,386.05 5,320.15 5,368.19 3,072.2M
2025-01-10 5,438.99 5,481.35 5,374.42 5,374.42 3,375.5M
2025-01-09 5,441.73 5,480.64 5,432.75 5,444.64 3,028.6M
2025-01-08 5,447.22 5,499.15 5,349.14 5,459.12 3,764.2M
2025-01-07 5,388.83 5,473.90 5,378.69 5,473.45 3,358.4M
2025-01-06 5,396.49 5,420.98 5,353.68 5,388.36 3,472.4M
2025-01-03 5,485.24 5,502.28 5,384.03 5,393.86 4,232.4M
2025-01-02 5,680.47 5,683.77 5,434.24 5,478.59 5,062.1M