SSE 380 Dynamic (SSE380D)

SSE380D
🏛️ 중국 →
3,956.22
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:28 3,985.03 3,985.03 3,985.03 3,985.03 43,812.1K
09:29 3,985.03 3,985.03 3,985.03 3,985.03 0.0K
09:30 3,985.03 3,990.14 3,984.29 3,989.26 138,491.4K
09:31 3,990.90 3,998.79 3,990.90 3,998.79 117,156.9K
09:32 3,998.37 4,009.23 3,998.36 4,008.96 105,647.6K
09:33 4,008.24 4,008.24 4,001.47 4,004.84 86,424.0K
09:34 4,004.80 4,009.00 4,004.80 4,008.73 73,660.9K
09:35 4,008.18 4,008.18 4,005.35 4,005.60 71,065.8K
09:36 4,005.34 4,010.40 4,003.69 4,010.40 70,612.0K
09:37 4,011.17 4,014.32 4,009.89 4,014.32 67,831.1K
09:38 4,013.90 4,018.80 4,013.81 4,016.33 66,072.4K
09:39 4,016.26 4,017.45 4,007.15 4,008.13 75,039.1K
09:40 4,008.09 4,017.67 4,008.09 4,017.56 70,138.2K
09:41 4,017.79 4,017.79 4,013.93 4,016.34 57,990.4K
09:42 4,014.76 4,014.96 4,008.78 4,012.81 60,590.6K
09:43 4,012.60 4,020.67 4,010.85 4,020.67 52,742.1K
09:44 4,020.12 4,020.12 4,015.23 4,015.23 60,021.6K
09:45 4,014.29 4,014.29 4,007.25 4,010.33 71,910.3K
09:46 4,010.46 4,013.57 4,010.13 4,010.82 59,513.6K
09:47 4,010.33 4,016.81 4,009.36 4,016.10 53,930.9K
09:48 4,015.42 4,015.61 4,009.11 4,009.11 53,204.2K
09:49 4,009.55 4,009.75 4,007.42 4,007.80 46,897.7K
09:50 4,007.14 4,007.14 3,997.75 3,997.75 47,640.1K
09:51 3,997.54 3,998.22 3,996.72 3,996.73 57,232.9K
09:52 3,996.18 4,001.89 3,996.18 4,001.04 53,713.9K
09:53 4,000.80 4,000.80 3,993.13 3,993.13 49,055.7K
09:54 3,992.84 3,993.21 3,991.70 3,991.70 42,276.1K
09:55 3,991.13 3,994.24 3,990.59 3,991.07 48,193.3K
09:56 3,991.30 3,991.94 3,987.76 3,991.83 46,811.7K
09:57 3,991.86 3,991.86 3,987.40 3,988.53 37,268.1K
09:58 3,988.03 3,992.22 3,986.19 3,992.22 39,389.6K
09:59 3,993.93 4,002.14 3,993.93 4,000.30 43,503.5K
10:00 4,000.56 4,000.56 3,992.70 3,993.09 39,030.0K
10:01 3,993.26 3,997.95 3,993.26 3,997.95 34,299.3K
10:02 3,997.85 4,004.63 3,997.85 4,004.58 36,694.3K
10:03 4,004.83 4,004.83 3,997.25 3,997.77 37,950.9K
10:04 3,997.49 4,002.23 3,997.29 4,000.49 35,574.7K
10:05 4,000.62 4,000.62 3,994.08 3,994.08 32,941.7K
10:06 3,993.34 3,995.46 3,993.10 3,995.46 30,076.2K
10:07 3,995.88 3,999.60 3,995.88 3,999.58 34,072.8K
10:08 4,000.04 4,001.46 3,997.57 4,001.46 29,781.6K
10:09 4,001.19 4,007.19 4,000.89 4,007.19 40,301.7K
10:10 4,007.40 4,007.40 3,999.17 3,999.17 31,238.5K
10:11 3,999.09 4,000.34 3,998.61 3,999.11 24,469.4K
10:12 3,999.06 3,999.06 3,994.26 3,994.26 27,079.2K
10:13 3,994.27 3,994.27 3,989.82 3,990.20 25,401.6K
10:14 3,989.95 3,991.24 3,989.60 3,990.08 29,163.6K
10:15 3,989.94 3,994.77 3,989.94 3,994.76 24,873.3K
10:16 3,994.72 3,994.72 3,991.76 3,992.62 24,792.7K
10:17 3,992.22 3,992.22 3,987.09 3,987.09 26,122.3K
10:18 3,987.12 3,987.32 3,985.29 3,986.70 32,688.6K
10:19 3,987.29 3,989.05 3,987.21 3,987.21 23,763.6K
10:20 3,986.97 3,991.56 3,986.97 3,989.16 22,924.7K
10:21 3,988.62 3,988.62 3,982.82 3,982.82 25,022.0K
10:22 3,983.31 3,987.11 3,983.31 3,987.11 23,093.4K
10:23 3,987.10 3,987.10 3,982.78 3,984.68 19,810.3K
10:24 3,983.93 3,989.55 3,983.68 3,989.55 20,416.1K
10:25 3,989.83 3,993.65 3,989.83 3,993.65 17,539.0K
10:26 3,993.08 3,995.37 3,992.45 3,995.37 15,204.1K
10:27 3,995.20 3,995.85 3,994.08 3,995.73 14,796.0K
10:28 3,995.67 3,997.68 3,994.80 3,994.80 19,637.2K
10:29 3,994.24 3,994.24 3,991.99 3,993.44 18,901.6K
10:30 3,994.09 3,997.00 3,994.09 3,997.00 17,290.2K
10:31 3,996.48 3,998.89 3,996.48 3,998.45 16,329.2K
10:32 3,998.68 4,001.92 3,998.68 4,001.92 16,869.0K
10:33 4,001.93 4,004.35 4,001.26 4,001.26 19,313.3K
10:34 4,001.34 4,003.40 4,001.34 4,002.09 15,693.1K
10:35 4,002.16 4,002.46 3,996.91 3,996.91 22,403.3K
10:36 3,997.28 3,997.28 3,993.05 3,993.33 20,375.5K
10:37 3,993.10 3,993.10 3,990.51 3,992.28 17,741.0K
10:38 3,991.63 3,991.77 3,990.08 3,991.69 20,084.3K
10:39 3,991.55 3,995.56 3,991.55 3,995.41 21,737.8K
10:40 3,995.73 3,995.90 3,993.70 3,993.70 20,594.0K
10:41 3,993.48 3,994.48 3,992.44 3,994.36 24,138.1K
10:42 3,994.23 3,994.45 3,992.38 3,994.16 19,963.0K
10:43 3,993.73 3,993.73 3,991.94 3,993.66 16,743.6K
10:44 3,993.51 3,995.62 3,993.36 3,995.62 14,424.9K
10:45 3,995.51 3,999.18 3,995.51 3,998.38 22,450.8K
10:46 3,998.23 4,001.97 3,998.02 4,001.96 18,165.7K
10:47 4,001.50 4,001.50 3,999.56 4,000.59 13,990.0K
10:48 4,000.45 4,005.81 4,000.45 4,005.81 17,029.9K
10:49 4,006.52 4,007.55 4,006.13 4,006.42 17,885.1K
10:50 4,005.97 4,007.25 4,005.53 4,007.25 21,182.6K
10:51 4,006.95 4,008.95 4,005.89 4,008.77 18,277.9K
10:52 4,008.78 4,008.78 4,006.06 4,006.58 17,727.7K
10:53 4,006.49 4,006.49 4,002.79 4,002.79 15,267.2K
10:54 4,002.68 4,004.11 4,001.38 4,004.11 16,624.4K
10:55 4,004.14 4,005.95 4,004.14 4,004.15 13,166.5K
10:56 4,003.86 4,004.52 4,003.60 4,004.09 12,628.8K
10:57 4,003.37 4,006.42 4,003.37 4,005.91 14,445.3K
10:58 4,005.60 4,007.62 4,005.60 4,007.49 12,486.3K
10:59 4,007.98 4,009.04 4,007.80 4,007.88 13,383.1K
11:00 4,007.77 4,011.23 4,007.48 4,011.23 14,983.1K
11:01 4,011.51 4,013.29 4,011.29 4,012.91 14,032.8K
11:02 4,013.03 4,017.18 4,012.94 4,017.18 13,728.1K
11:03 4,017.78 4,017.92 4,014.18 4,015.38 14,727.6K
11:04 4,015.29 4,019.96 4,015.29 4,019.96 14,314.8K
11:05 4,020.24 4,020.24 4,018.19 4,019.18 14,647.8K
11:06 4,019.01 4,019.01 4,014.61 4,015.67 14,189.8K
11:07 4,016.19 4,016.19 4,013.36 4,013.36 11,249.2K
11:08 4,012.83 4,012.83 4,009.54 4,009.85 11,880.8K
11:09 4,009.62 4,011.99 4,009.54 4,010.78 10,787.6K
11:10 4,010.78 4,010.89 4,008.74 4,008.78 14,190.0K
11:11 4,008.84 4,009.71 4,008.45 4,009.14 13,161.0K
11:12 4,009.06 4,009.21 4,006.04 4,006.04 13,981.0K
11:13 4,006.24 4,006.24 4,004.61 4,005.31 12,319.9K
11:14 4,005.35 4,006.77 4,002.74 4,006.74 14,312.9K
11:15 4,006.63 4,006.99 4,006.14 4,006.36 9,232.3K
11:16 4,006.86 4,007.90 4,004.90 4,005.04 11,297.3K
11:17 4,005.15 4,005.15 4,001.89 4,002.02 14,929.3K
11:18 4,002.14 4,002.34 3,998.07 3,998.12 20,090.2K
11:19 3,998.17 3,998.17 3,996.68 3,996.68 14,875.2K
11:20 3,996.71 3,998.52 3,996.71 3,998.52 20,959.3K
11:21 3,997.93 3,997.93 3,995.39 3,995.67 14,511.2K
11:22 3,996.00 3,996.63 3,994.52 3,994.91 13,889.9K
11:23 3,994.78 3,994.78 3,992.50 3,992.50 14,412.9K
11:24 3,992.39 3,992.39 3,990.84 3,991.64 12,180.2K
11:25 3,991.69 3,991.69 3,989.63 3,989.63 12,564.5K
11:26 3,989.28 3,990.93 3,989.28 3,990.66 14,051.7K
11:27 3,990.71 3,994.32 3,990.71 3,993.81 12,544.3K
11:28 3,993.70 3,994.84 3,993.06 3,994.84 10,839.6K
11:29 3,994.64 3,994.82 3,993.61 3,993.61 10,059.4K
11:30 3,993.98 3,994.13 3,993.98 3,994.13 532.9K
11:31 3,994.13 3,994.13 3,994.13 3,994.13 0.0K
11:32 3,994.13 3,994.13 3,994.13 3,994.13 0.0K
11:33 3,994.13 3,994.13 3,994.13 3,994.13 0.0K
11:34 3,994.13 3,994.13 3,994.13 3,994.13 0.0K
11:35 3,994.13 3,994.13 3,994.13 3,994.13 0.0K
11:36 3,994.13 3,994.13 3,994.13 3,994.13 0.0K
11:37 3,994.13 3,994.13 3,994.13 3,994.13 0.0K
11:38 3,994.13 3,994.13 3,994.13 3,994.13 0.0K
11:39 3,994.13 3,994.13 3,994.13 3,994.13 0.0K
11:40 3,994.13 3,994.13 3,994.13 3,994.13 0.0K
11:41 3,994.13 3,994.13 3,994.13 3,994.13 0.0K
11:42 3,994.13 3,994.13 3,994.13 3,994.13 0.0K
11:43 3,994.13 3,994.13 3,994.13 3,994.13 0.0K
11:44 3,994.13 3,994.13 3,994.13 3,994.13 0.0K
11:45 3,994.13 3,994.13 3,994.13 3,994.13 0.0K
11:46 3,994.13 3,994.13 3,994.13 3,994.13 0.0K
11:47 3,994.13 3,994.13 3,994.13 3,994.13 0.0K
11:48 3,994.13 3,994.13 3,994.13 3,994.13 0.0K
11:49 3,994.13 3,994.13 3,994.13 3,994.13 0.0K
11:50 3,994.13 3,994.13 3,994.13 3,994.13 0.0K
11:51 3,994.13 3,994.13 3,994.13 3,994.13 0.0K
11:52 3,994.13 3,994.13 3,994.13 3,994.13 0.0K
11:53 3,994.13 3,994.13 3,994.13 3,994.13 0.0K
11:54 3,994.13 3,994.13 3,994.13 3,994.13 0.0K
11:55 3,994.13 3,994.13 3,994.13 3,994.13 0.0K
11:56 3,994.13 3,994.13 3,994.13 3,994.13 0.0K
11:57 3,994.13 3,994.13 3,994.13 3,994.13 0.0K
11:58 3,994.13 3,994.13 3,994.13 3,994.13 0.0K
11:59 3,994.13 3,994.13 3,994.13 3,994.13 0.0K
12:00 3,994.13 3,994.13 3,994.13 3,994.13 0.0K
12:01 3,994.13 3,994.13 3,994.13 3,994.13 0.0K
12:02 3,994.13 3,994.13 3,994.13 3,994.13 0.0K
12:03 3,994.13 3,994.13 3,994.13 3,994.13 0.0K
12:04 3,994.13 3,994.13 3,994.13 3,994.13 0.0K
12:05 3,994.13 3,994.13 3,994.13 3,994.13 0.0K
12:06 3,994.13 3,994.13 3,994.13 3,994.13 0.0K
12:07 3,994.13 3,994.13 3,994.13 3,994.13 0.0K
12:08 3,994.13 3,994.13 3,994.13 3,994.13 0.0K
12:09 3,994.13 3,994.13 3,994.13 3,994.13 0.0K
12:10 3,994.13 3,994.13 3,994.13 3,994.13 0.0K
12:11 3,994.13 3,994.13 3,994.13 3,994.13 0.0K
12:12 3,994.13 3,994.13 3,994.13 3,994.13 0.0K
12:13 3,994.13 3,994.13 3,994.13 3,994.13 0.0K
12:14 3,994.13 3,994.13 3,994.13 3,994.13 0.0K
12:15 3,994.13 3,994.13 3,994.13 3,994.13 0.0K
12:16 3,994.13 3,994.13 3,994.13 3,994.13 0.0K
12:17 3,994.13 3,994.13 3,994.13 3,994.13 0.0K
12:18 3,994.13 3,994.13 3,994.13 3,994.13 0.0K
12:19 3,994.13 3,994.13 3,994.13 3,994.13 0.0K
12:20 3,994.13 3,994.13 3,994.13 3,994.13 0.0K
12:21 3,994.13 3,994.13 3,994.13 3,994.13 0.0K
12:22 3,994.13 3,994.13 3,994.13 3,994.13 0.0K
12:23 3,994.13 3,994.13 3,994.13 3,994.13 0.0K
12:24 3,994.13 3,994.13 3,994.13 3,994.13 0.0K
12:25 3,994.13 3,994.13 3,994.13 3,994.13 0.0K
12:26 3,994.13 3,994.13 3,994.13 3,994.13 0.0K
12:27 3,994.13 3,994.13 3,994.13 3,994.13 0.0K
12:28 3,994.13 3,994.13 3,994.13 3,994.13 0.0K
12:29 3,994.13 3,994.13 3,994.13 3,994.13 0.0K
12:30 3,994.13 3,994.13 3,994.13 3,994.13 0.0K
12:31 3,994.13 3,994.13 3,994.13 3,994.13 0.0K
12:32 3,994.13 3,994.13 3,994.13 3,994.13 0.0K
12:33 3,994.13 3,994.13 3,994.13 3,994.13 0.0K
12:34 3,994.13 3,994.13 3,994.13 3,994.13 0.0K
12:35 3,994.13 3,994.13 3,994.13 3,994.13 0.0K
12:36 3,994.13 3,994.13 3,994.13 3,994.13 0.0K
12:37 3,994.13 3,994.13 3,994.13 3,994.13 0.0K
12:38 3,994.13 3,994.13 3,994.13 3,994.13 0.0K
12:39 3,994.13 3,994.13 3,994.13 3,994.13 0.0K
12:40 3,994.13 3,994.13 3,994.13 3,994.13 0.0K
12:41 3,994.13 3,994.13 3,994.13 3,994.13 0.0K
12:42 3,994.13 3,994.13 3,994.13 3,994.13 0.0K
12:43 3,994.13 3,994.13 3,994.13 3,994.13 0.0K
12:44 3,994.13 3,994.13 3,994.13 3,994.13 0.0K
12:45 3,994.13 3,994.13 3,994.13 3,994.13 0.0K
12:46 3,994.13 3,994.13 3,994.13 3,994.13 0.0K
12:47 3,994.13 3,994.13 3,994.13 3,994.13 0.0K
12:48 3,994.13 3,994.13 3,994.13 3,994.13 0.0K
12:49 3,994.13 3,994.13 3,994.13 3,994.13 0.0K
12:50 3,994.13 3,994.13 3,994.13 3,994.13 0.0K
12:51 3,994.13 3,994.13 3,994.13 3,994.13 0.0K
12:52 3,994.13 3,994.13 3,994.13 3,994.13 0.0K
12:53 3,994.13 3,994.13 3,994.13 3,994.13 0.0K
12:54 3,994.13 3,994.13 3,994.13 3,994.13 0.0K
12:55 3,994.13 3,994.13 3,994.13 3,994.13 0.0K
12:56 3,994.13 3,994.13 3,994.13 3,994.13 0.0K
12:57 3,994.13 3,994.13 3,994.13 3,994.13 0.0K
12:58 3,994.13 3,994.13 3,994.13 3,994.13 0.0K
12:59 3,994.13 3,994.13 3,994.13 3,994.13 0.0K
13:00 3,994.13 3,994.17 3,991.16 3,991.16 39,774.9K
13:01 3,991.09 3,991.09 3,986.99 3,987.44 22,985.3K
13:02 3,987.88 3,989.17 3,987.33 3,987.75 13,530.9K
13:03 3,988.52 3,991.51 3,988.52 3,991.51 12,048.7K
13:04 3,990.84 3,990.84 3,986.59 3,986.59 27,457.0K
13:05 3,986.97 3,986.97 3,984.93 3,986.21 18,494.3K
13:06 3,986.00 3,987.47 3,984.97 3,987.10 12,829.0K
13:07 3,987.14 3,987.76 3,985.38 3,985.38 12,026.6K
13:08 3,985.34 3,986.19 3,984.72 3,984.80 13,856.6K
13:09 3,984.91 3,986.56 3,984.91 3,985.97 10,724.3K
13:10 3,986.02 3,988.39 3,985.78 3,987.94 14,097.0K
13:11 3,987.82 3,987.82 3,987.03 3,987.23 13,026.4K
13:12 3,987.57 3,990.12 3,987.22 3,989.88 12,216.6K
13:13 3,990.02 3,990.52 3,989.41 3,989.98 12,489.8K
13:14 3,989.56 3,990.87 3,988.30 3,990.79 12,881.2K
13:15 3,991.06 3,993.90 3,991.06 3,993.56 22,312.1K
13:16 3,993.26 3,994.86 3,993.26 3,994.76 10,822.8K
13:17 3,994.57 3,994.66 3,991.86 3,991.94 14,788.0K
13:18 3,992.23 3,992.83 3,991.91 3,992.03 10,100.1K
13:19 3,992.01 3,992.78 3,991.25 3,991.25 10,537.1K
13:20 3,991.30 3,992.26 3,990.89 3,992.26 14,222.1K
13:21 3,992.44 3,996.30 3,992.44 3,996.30 12,506.8K
13:22 3,996.56 3,996.56 3,994.85 3,995.57 9,894.7K
13:23 3,995.64 3,996.62 3,995.64 3,996.62 7,984.6K
13:24 3,996.55 3,996.55 3,993.44 3,993.53 12,186.8K
13:25 3,993.29 3,993.29 3,991.09 3,991.90 14,701.9K
13:26 3,992.07 3,992.72 3,989.97 3,989.97 13,581.2K
13:27 3,989.93 3,991.95 3,989.93 3,991.95 11,758.1K
13:28 3,991.92 3,993.71 3,991.69 3,991.98 10,531.4K
13:29 3,992.18 3,992.18 3,991.59 3,991.59 11,241.5K
13:30 3,991.09 3,991.23 3,988.09 3,988.09 13,932.9K
13:31 3,988.17 3,988.34 3,986.26 3,986.30 12,175.5K
13:32 3,986.53 3,986.53 3,983.33 3,983.35 15,888.0K
13:33 3,983.39 3,984.99 3,983.39 3,984.71 16,484.3K
13:34 3,984.44 3,984.60 3,983.18 3,984.58 15,844.2K
13:35 3,984.62 3,984.87 3,983.18 3,983.60 16,504.5K
13:36 3,983.55 3,983.55 3,982.06 3,982.06 14,981.6K
13:37 3,982.17 3,984.88 3,982.17 3,984.88 15,623.2K
13:38 3,985.14 3,988.21 3,985.14 3,986.88 16,117.7K
13:39 3,986.23 3,986.23 3,983.56 3,983.75 11,362.3K
13:40 3,983.68 3,983.68 3,981.38 3,981.38 12,991.5K
13:41 3,981.18 3,981.21 3,980.65 3,981.21 15,151.8K
13:42 3,981.34 3,984.06 3,981.34 3,983.83 11,319.8K
13:43 3,983.75 3,985.81 3,983.75 3,985.49 12,798.2K
13:44 3,985.27 3,985.27 3,983.30 3,983.35 12,463.0K
13:45 3,983.57 3,983.57 3,980.79 3,981.09 15,466.6K
13:46 3,981.39 3,982.98 3,981.25 3,982.85 12,756.9K
13:47 3,982.77 3,987.58 3,982.77 3,987.41 13,939.0K
13:48 3,987.54 3,989.13 3,987.16 3,989.13 13,854.9K
13:49 3,989.40 3,994.32 3,989.40 3,994.32 17,344.9K
13:50 3,994.13 3,994.13 3,992.97 3,992.97 14,533.4K
13:51 3,992.79 3,992.79 3,990.52 3,990.52 12,149.5K
13:52 3,990.44 3,990.51 3,985.22 3,985.22 19,709.6K
13:53 3,984.92 3,984.92 3,980.17 3,981.03 22,376.4K
13:54 3,980.85 3,981.48 3,980.31 3,980.31 16,598.2K
13:55 3,980.53 3,982.18 3,980.53 3,980.73 30,871.1K
13:56 3,980.51 3,980.51 3,978.29 3,978.42 15,216.3K
13:57 3,978.39 3,978.44 3,976.90 3,977.00 27,680.8K
13:58 3,976.55 3,976.55 3,973.47 3,973.47 29,166.4K
13:59 3,973.53 3,973.75 3,971.90 3,971.90 22,058.4K
14:00 3,972.19 3,972.19 3,970.20 3,971.49 24,899.6K
14:01 3,971.44 3,975.83 3,971.44 3,975.65 19,028.2K
14:02 3,976.44 3,976.89 3,975.41 3,975.41 12,519.2K
14:03 3,975.39 3,975.88 3,973.69 3,973.84 14,112.4K
14:04 3,974.15 3,978.93 3,973.56 3,978.93 16,465.5K
14:05 3,979.22 3,979.22 3,976.14 3,976.14 14,856.5K
14:06 3,976.01 3,976.01 3,974.28 3,974.32 11,446.2K
14:07 3,974.30 3,974.30 3,972.13 3,972.42 13,568.7K
14:08 3,972.85 3,978.17 3,972.85 3,976.96 15,057.0K
14:09 3,976.84 3,977.61 3,976.82 3,977.12 11,787.4K
14:10 3,976.86 3,976.86 3,972.35 3,972.35 12,781.4K
14:11 3,972.14 3,972.14 3,970.62 3,970.62 13,872.1K
14:12 3,970.50 3,973.36 3,970.50 3,972.37 14,544.3K
14:13 3,972.42 3,972.68 3,970.18 3,970.18 13,265.7K
14:14 3,970.04 3,970.04 3,966.95 3,966.95 21,066.9K
14:15 3,966.37 3,968.07 3,965.87 3,967.32 22,739.7K
14:16 3,967.95 3,973.43 3,967.95 3,972.82 25,854.5K
14:17 3,972.42 3,972.42 3,969.81 3,970.15 11,919.5K
14:18 3,970.37 3,972.52 3,970.02 3,972.52 13,431.0K
14:19 3,972.85 3,972.85 3,971.84 3,972.45 10,141.3K
14:20 3,972.16 3,972.16 3,971.08 3,971.98 13,017.6K
14:21 3,972.09 3,975.94 3,972.09 3,973.83 16,772.2K
14:22 3,973.55 3,973.55 3,970.01 3,970.01 14,430.2K
14:23 3,970.08 3,970.08 3,968.74 3,969.26 10,842.4K
14:24 3,969.00 3,969.63 3,966.94 3,966.94 16,719.3K
14:25 3,966.97 3,966.97 3,965.31 3,965.49 20,921.2K
14:26 3,965.33 3,965.33 3,964.13 3,964.81 18,890.9K
14:27 3,964.63 3,964.63 3,959.49 3,959.49 26,397.3K
14:28 3,959.27 3,961.02 3,958.40 3,960.85 27,247.8K
14:29 3,961.61 3,965.61 3,961.61 3,964.24 21,895.1K
14:30 3,964.29 3,967.80 3,964.26 3,967.77 19,438.5K
14:31 3,968.48 3,969.87 3,964.05 3,964.05 20,588.8K
14:32 3,963.11 3,963.11 3,956.42 3,956.42 23,150.0K
14:33 3,956.07 3,957.85 3,955.65 3,956.80 22,904.8K
14:34 3,956.47 3,956.47 3,953.98 3,955.92 21,785.9K
14:35 3,955.59 3,955.59 3,953.08 3,953.08 33,401.0K
14:36 3,952.67 3,954.31 3,951.74 3,954.31 29,000.7K
14:37 3,954.38 3,959.85 3,954.25 3,959.35 27,284.1K
14:38 3,959.44 3,961.20 3,959.26 3,959.76 19,674.0K
14:39 3,959.48 3,959.48 3,954.98 3,955.14 20,231.9K
14:40 3,955.60 3,957.61 3,955.34 3,957.40 22,953.4K
14:41 3,957.69 3,959.78 3,956.79 3,956.79 19,256.8K
14:42 3,956.43 3,959.06 3,956.13 3,959.06 21,753.0K
14:43 3,958.60 3,963.43 3,958.40 3,963.23 21,005.6K
14:44 3,963.75 3,967.04 3,963.62 3,967.04 22,373.3K
14:45 3,966.86 3,968.85 3,966.86 3,968.85 22,215.1K
14:46 3,969.07 3,972.93 3,969.07 3,971.81 25,720.3K
14:47 3,971.76 3,971.76 3,970.48 3,970.48 20,291.2K
14:48 3,970.70 3,970.70 3,966.37 3,966.37 23,016.4K
14:49 3,965.78 3,965.78 3,962.82 3,964.52 27,122.2K
14:50 3,964.98 3,964.98 3,961.29 3,961.29 34,714.6K
14:51 3,961.47 3,961.47 3,959.67 3,959.83 30,513.5K
14:52 3,959.80 3,960.29 3,959.01 3,959.01 35,011.8K
14:53 3,958.93 3,959.20 3,957.35 3,957.51 33,661.3K
14:54 3,957.64 3,957.78 3,956.94 3,957.07 34,071.6K
14:55 3,957.17 3,958.17 3,956.24 3,957.78 38,864.0K
14:56 3,957.74 3,957.85 3,956.95 3,957.76 45,190.1K
14:57 3,957.58 3,957.58 3,957.51 3,957.51 3,441.5K
14:58 3,957.51 3,957.51 3,957.51 3,957.51 0.0K
14:59 3,957.51 3,957.72 3,956.22 3,956.22 68,222.5K
날짜 시가 고가 저가 종가 거래량
2025-09-26 3,985.03 4,020.67 3,951.74 3,956.22 5,943.7M
2025-09-25 3,994.11 4,022.08 3,983.11 4,000.66 6,494.2M
2025-09-24 3,880.06 3,997.05 3,876.92 3,996.60 7,306.3M
2025-09-23 3,930.15 3,949.63 3,821.70 3,906.85 7,916.7M
2025-09-22 3,912.08 3,934.99 3,893.74 3,928.68 6,434.8M
2025-09-19 3,922.62 3,949.29 3,891.31 3,908.05 6,206.9M
2025-09-18 3,950.81 4,014.04 3,873.55 3,923.82 9,370.1M
2025-09-17 3,895.43 3,953.85 3,880.11 3,948.40 7,539.2M
2025-09-16 3,861.61 3,899.59 3,830.76 3,896.48 5,450.8M
2025-09-15 3,875.25 3,880.15 3,847.41 3,847.45 5,558.5M
2025-09-12 3,845.91 3,884.13 3,834.01 3,855.33 6,438.4M
2025-09-11 3,747.20 3,847.28 3,724.62 3,846.78 5,718.1M
2025-09-10 3,753.44 3,793.38 3,733.50 3,756.23 4,799.7M
2025-09-09 3,782.76 3,804.10 3,753.96 3,764.45 5,827.6M
2025-09-08 3,760.90 3,810.46 3,746.50 3,803.14 6,382.3M
2025-09-05 3,630.03 3,750.34 3,619.68 3,746.37 5,917.0M
2025-09-04 3,732.41 3,749.58 3,575.94 3,627.06 6,298.6M
2025-09-03 3,784.91 3,793.89 3,714.69 3,727.70 5,906.4M
2025-09-02 3,861.19 3,863.34 3,738.04 3,770.61 6,817.6M
2025-09-01 3,876.69 3,887.12 3,829.50 3,868.04 7,017.1M
2025-08-29 3,863.48 3,879.04 3,821.52 3,864.76 6,886.6M
2025-08-28 3,779.91 3,854.70 3,736.95 3,854.70 7,114.8M
2025-08-27 3,820.27 3,896.39 3,771.75 3,771.75 7,544.1M
2025-08-26 3,787.34 3,837.95 3,773.66 3,807.92 6,552.7M
2025-08-25 3,773.74 3,811.09 3,749.00 3,794.24 8,215.2M
2025-08-22 3,660.96 3,737.91 3,660.96 3,737.91 6,173.9M
2025-08-21 3,706.62 3,720.83 3,651.16 3,668.91 5,911.7M
2025-08-20 3,646.61 3,705.12 3,628.23 3,705.12 6,744.2M
2025-08-19 3,646.08 3,684.70 3,628.29 3,655.71 6,740.3M
2025-08-18 3,621.60 3,682.39 3,595.98 3,652.44 7,900.3M
2025-08-15 3,498.25 3,594.17 3,498.25 3,593.49 6,128.0M
2025-08-14 3,553.75 3,554.60 3,487.63 3,501.78 5,506.3M
2025-08-13 3,504.83 3,552.47 3,504.83 3,549.38 5,485.3M
2025-08-12 3,495.05 3,500.70 3,468.61 3,499.44 4,330.9M
2025-08-11 3,458.90 3,502.87 3,458.90 3,495.72 4,210.0M
2025-08-08 3,460.42 3,472.11 3,442.66 3,452.67 4,047.1M
2025-08-07 3,482.46 3,487.09 3,448.43 3,471.16 4,542.2M
2025-08-06 3,442.19 3,485.45 3,432.19 3,484.54 4,406.9M
2025-08-05 3,423.66 3,443.32 3,420.78 3,443.32 3,782.9M
2025-08-04 3,374.50 3,412.11 3,371.94 3,412.08 3,633.2M
2025-08-01 3,388.50 3,411.89 3,370.00 3,388.07 4,264.1M
2025-07-31 3,425.28 3,453.42 3,377.51 3,389.43 5,239.3M
2025-07-30 3,470.82 3,474.64 3,413.35 3,440.31 5,417.2M
2025-07-29 3,435.86 3,479.60 3,424.06 3,479.60 5,429.0M
2025-07-28 3,433.35 3,446.90 3,412.55 3,445.47 5,477.0M
2025-07-25 3,421.96 3,431.29 3,410.10 3,429.61 5,674.0M
2025-07-24 3,351.87 3,419.75 3,351.87 3,419.75 6,480.4M
2025-07-23 3,362.12 3,391.51 3,351.61 3,357.21 6,682.7M
2025-07-22 3,334.46 3,360.89 3,329.69 3,358.64 6,266.4M
2025-07-21 3,302.33 3,332.82 3,301.54 3,331.66 5,561.7M
2025-07-18 3,287.38 3,301.55 3,281.16 3,295.61 4,534.3M
2025-07-17 3,251.75 3,284.91 3,246.69 3,284.91 4,518.8M
2025-07-16 3,255.42 3,275.60 3,242.32 3,252.59 4,356.8M
2025-07-15 3,255.32 3,273.84 3,229.51 3,252.28 5,019.3M
2025-07-14 3,268.84 3,272.69 3,252.81 3,259.83 4,837.8M
2025-07-11 3,235.76 3,277.13 3,222.01 3,262.30 5,782.9M
2025-07-10 3,210.58 3,240.45 3,208.08 3,230.37 4,443.5M
2025-07-09 3,233.98 3,242.05 3,210.36 3,217.62 4,031.3M
2025-07-08 3,186.57 3,233.78 3,184.80 3,232.05 3,992.4M
2025-07-07 3,181.81 3,190.36 3,178.05 3,186.89 2,949.4M
2025-07-04 3,197.41 3,221.38 3,172.23 3,187.51 3,559.3M
2025-07-03 3,180.02 3,203.05 3,176.49 3,201.68 3,276.6M
2025-07-02 3,198.63 3,198.83 3,169.07 3,181.87 3,753.3M
2025-07-01 3,197.95 3,209.52 3,178.21 3,206.73 3,789.7M
2025-06-30 3,166.03 3,199.60 3,165.82 3,197.88 3,785.4M
2025-06-27 3,159.72 3,183.39 3,149.32 3,160.31 4,204.9M
2025-06-26 3,174.95 3,182.21 3,149.18 3,150.60 4,133.1M
2025-06-25 3,130.84 3,175.83 3,128.50 3,173.24 4,174.4M
2025-06-24 3,069.75 3,124.24 3,069.75 3,124.04 3,595.5M
2025-06-23 3,029.85 3,068.91 3,027.16 3,064.03 2,899.4M
2025-06-20 3,060.17 3,076.49 3,046.64 3,049.45 2,808.8M
2025-06-19 3,088.74 3,108.03 3,053.51 3,063.02 3,030.6M
2025-06-18 3,083.20 3,093.94 3,063.57 3,092.09 2,567.8M
2025-06-17 3,098.71 3,105.93 3,079.60 3,088.85 2,780.5M
2025-06-16 3,071.62 3,105.17 3,071.62 3,096.50 3,012.6M
2025-06-13 3,106.68 3,116.28 3,072.42 3,082.90 3,193.8M
2025-06-12 3,100.59 3,120.34 3,090.75 3,113.52 2,624.4M
2025-06-11 3,085.64 3,120.04 3,085.64 3,106.29 2,783.3M
2025-06-10 3,122.26 3,122.58 3,061.51 3,085.53 2,890.9M
2025-06-09 3,105.79 3,134.80 3,102.88 3,123.17 2,817.3M
2025-06-06 3,105.54 3,109.86 3,095.31 3,102.60 2,381.6M
2025-06-05 3,076.85 3,111.29 3,068.17 3,107.42 2,654.8M
2025-06-04 3,051.73 3,078.27 3,051.68 3,076.02 2,360.5M
2025-06-03 3,030.12 3,064.50 3,029.04 3,052.40 2,393.8M
2025-05-30 3,058.70 3,058.70 3,033.08 3,036.70 2,224.2M
2025-05-29 3,019.55 3,073.71 3,019.55 3,069.41 2,350.9M
2025-05-28 3,031.85 3,039.14 3,015.53 3,020.24 1,869.1M
2025-05-27 3,054.76 3,056.38 3,019.89 3,032.68 1,973.9M
2025-05-26 3,055.66 3,070.91 3,042.86 3,058.51 2,020.9M
2025-05-23 3,071.76 3,101.48 3,052.37 3,052.37 2,276.9M
2025-05-22 3,100.45 3,116.55 3,075.58 3,076.46 2,305.0M
2025-05-21 3,107.89 3,112.41 3,092.80 3,107.96 2,520.3M
2025-05-20 3,099.47 3,115.88 3,086.40 3,110.68 2,523.0M
2025-05-19 3,100.77 3,107.03 3,066.47 3,102.27 2,779.3M
2025-05-16 3,091.02 3,116.97 3,091.02 3,098.85 2,711.7M
2025-05-15 3,143.58 3,143.72 3,095.80 3,096.53 2,796.1M
2025-05-14 3,145.26 3,173.30 3,128.08 3,150.17 3,157.6M
2025-05-13 3,189.29 3,189.44 3,148.80 3,153.33 2,882.8M
2025-05-12 3,129.42 3,163.46 3,125.23 3,163.31 2,977.5M
2025-05-09 3,152.58 3,152.58 3,096.79 3,107.22 2,702.4M
2025-05-08 3,129.53 3,162.08 3,124.33 3,154.90 3,040.5M
2025-05-07 3,168.08 3,181.96 3,118.00 3,141.20 3,454.8M
2025-05-06 3,090.92 3,134.06 3,090.92 3,133.91 3,357.3M
2025-04-30 3,039.30 3,077.15 3,039.30 3,067.74 3,188.0M
2025-04-29 3,023.82 3,049.07 3,017.68 3,039.71 2,322.8M
2025-04-28 3,054.93 3,057.02 3,028.74 3,036.92 2,525.3M
2025-04-25 3,059.91 3,087.97 3,041.97 3,060.81 2,498.5M
2025-04-24 3,087.39 3,091.08 3,046.48 3,055.98 2,406.0M
2025-04-23 3,085.54 3,103.22 3,072.26 3,087.75 3,046.8M
2025-04-22 3,080.31 3,090.20 3,067.94 3,073.30 2,686.0M
2025-04-21 3,021.39 3,082.66 3,008.93 3,082.20 2,368.7M
2025-04-18 3,020.56 3,029.46 2,999.01 3,019.46 2,041.6M
2025-04-17 3,009.72 3,059.68 3,009.36 3,026.17 2,435.2M
2025-04-16 3,048.40 3,049.17 2,986.74 3,022.22 2,474.5M
2025-04-15 3,070.73 3,074.13 3,034.31 3,055.14 2,333.2M
2025-04-14 3,079.59 3,096.01 3,062.73 3,073.25 2,948.7M
2025-04-11 2,987.75 3,078.94 2,986.07 3,051.62 3,076.5M
2025-04-10 2,991.12 3,041.88 2,985.44 3,002.14 3,716.7M
2025-04-09 2,806.42 2,942.06 2,728.97 2,923.34 4,214.4M
2025-04-08 2,861.06 2,912.67 2,815.51 2,858.46 4,233.2M
2025-04-07 2,991.22 3,035.96 2,835.12 2,872.68 3,906.7M
2025-04-03 3,219.04 3,256.95 3,186.32 3,196.47 2,623.5M
2025-04-02 3,243.21 3,282.96 3,243.21 3,254.04 2,301.0M
2025-04-01 3,241.87 3,275.60 3,237.24 3,249.92 3,174.0M
2025-03-31 3,243.44 3,256.50 3,197.33 3,232.18 3,248.4M
2025-03-28 3,280.94 3,301.66 3,257.47 3,261.37 2,811.5M
2025-03-27 3,268.93 3,322.42 3,249.13 3,284.17 2,842.8M
2025-03-26 3,265.68 3,303.92 3,265.68 3,279.60 3,085.2M
2025-03-25 3,289.28 3,308.99 3,264.37 3,273.73 3,296.2M
2025-03-24 3,277.27 3,289.65 3,233.45 3,286.91 3,312.4M
2025-03-21 3,330.00 3,339.87 3,267.18 3,278.86 3,317.1M
2025-03-20 3,352.18 3,371.50 3,339.36 3,342.68 2,987.2M
2025-03-19 3,360.55 3,372.87 3,336.44 3,357.43 2,939.5M
2025-03-18 3,361.55 3,383.45 3,353.45 3,373.72 3,588.1M
2025-03-17 3,356.03 3,363.34 3,335.43 3,354.38 3,907.3M
2025-03-14 3,279.82 3,345.05 3,270.13 3,343.18 4,226.7M
2025-03-13 3,319.91 3,327.05 3,252.23 3,278.34 3,871.8M
2025-03-12 3,345.45 3,356.48 3,324.90 3,325.74 3,827.7M
2025-03-11 3,277.16 3,330.07 3,275.54 3,330.07 3,799.5M
2025-03-10 3,306.29 3,325.53 3,289.25 3,319.10 3,452.4M
2025-03-07 3,294.88 3,326.41 3,285.02 3,300.27 3,941.7M
2025-03-06 3,273.08 3,319.88 3,270.06 3,310.93 3,851.8M
2025-03-05 3,248.61 3,265.21 3,225.49 3,256.32 3,252.6M
2025-03-04 3,198.01 3,257.68 3,195.84 3,253.38 3,239.1M
2025-03-03 3,214.49 3,272.60 3,194.14 3,223.12 3,866.2M
2025-02-28 3,292.59 3,296.94 3,196.04 3,205.30 4,105.3M
2025-02-27 3,323.72 3,335.19 3,257.70 3,312.85 4,253.7M
2025-02-26 3,282.36 3,332.85 3,276.21 3,325.73 4,352.5M
2025-02-25 3,246.56 3,310.72 3,240.06 3,274.03 3,606.4M
2025-02-24 3,297.69 3,314.91 3,265.50 3,291.54 4,192.5M
2025-02-21 3,253.34 3,309.12 3,247.23 3,303.97 4,369.1M
2025-02-20 3,239.06 3,265.92 3,222.72 3,254.55 3,915.3M
2025-02-19 3,163.57 3,243.87 3,163.57 3,243.02 3,704.0M
2025-02-18 3,215.54 3,225.28 3,150.00 3,166.51 3,701.4M
2025-02-17 3,225.44 3,231.76 3,196.60 3,228.84 4,380.8M
2025-02-14 3,189.36 3,217.17 3,186.12 3,210.07 3,679.6M
2025-02-13 3,248.21 3,253.24 3,195.85 3,196.09 3,936.0M
2025-02-12 3,180.38 3,251.07 3,179.82 3,250.70 3,549.5M
2025-02-11 3,203.95 3,208.57 3,173.34 3,192.89 3,345.2M
2025-02-10 3,195.98 3,209.31 3,166.43 3,205.43 3,731.4M
2025-02-07 3,143.97 3,226.62 3,141.69 3,191.51 4,349.6M
2025-02-06 3,038.44 3,136.18 3,036.87 3,135.79 3,435.9M
2025-02-05 3,065.45 3,067.81 3,031.96 3,047.59 2,995.4M
2025-01-27 3,084.43 3,093.04 3,041.38 3,041.38 2,695.8M
2025-01-24 3,026.27 3,088.59 3,026.27 3,086.02 2,854.9M
2025-01-23 3,078.85 3,106.49 3,034.63 3,034.63 2,979.2M
2025-01-22 3,065.50 3,072.53 3,036.55 3,055.37 2,560.4M
2025-01-21 3,069.47 3,078.86 3,034.42 3,075.67 2,876.1M
2025-01-20 3,047.89 3,074.94 3,040.53 3,050.33 2,812.6M
2025-01-17 2,983.89 3,047.77 2,975.25 3,027.70 2,553.3M
2025-01-16 2,999.78 3,043.52 2,970.98 2,995.72 2,892.4M
2025-01-15 3,005.29 3,013.62 2,980.77 2,989.53 2,887.6M
2025-01-14 2,906.26 3,014.54 2,893.09 3,011.30 3,304.0M
2025-01-13 2,864.91 2,925.34 2,862.70 2,897.40 2,478.5M
2025-01-10 2,930.16 2,963.11 2,890.71 2,890.71 2,861.8M
2025-01-09 2,915.89 2,954.21 2,914.70 2,935.22 2,789.8M
2025-01-08 2,910.84 2,950.72 2,846.29 2,926.90 3,383.0M
2025-01-07 2,882.56 2,924.71 2,870.67 2,924.32 2,850.7M
2025-01-06 2,878.98 2,918.50 2,858.28 2,881.76 2,950.6M
2025-01-03 2,950.33 2,965.63 2,873.73 2,880.19 3,360.2M
2025-01-02 3,027.64 3,030.52 2,919.60 2,944.78 3,669.8M