SSE 380 Energy (SSE380EI)

SSE380EI
🏛️ 중국 →
1,282.88
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:28 1,282.21 1,282.21 1,282.21 1,282.21 1,362.5K
09:29 1,282.21 1,282.21 1,282.21 1,282.21 0.0K
09:30 1,282.21 1,285.52 1,282.21 1,285.52 7,871.3K
09:31 1,285.56 1,290.26 1,285.56 1,289.53 7,847.9K
09:32 1,290.05 1,292.93 1,289.84 1,290.96 7,651.9K
09:33 1,291.14 1,291.14 1,287.96 1,288.27 5,240.7K
09:34 1,288.02 1,288.62 1,285.81 1,285.81 3,845.2K
09:35 1,286.20 1,286.42 1,283.55 1,283.55 3,383.7K
09:36 1,283.70 1,284.71 1,283.33 1,283.76 2,951.8K
09:37 1,284.25 1,285.53 1,283.97 1,284.30 3,097.6K
09:38 1,284.46 1,284.93 1,283.05 1,283.74 3,445.5K
09:39 1,284.37 1,286.09 1,284.37 1,285.36 3,409.6K
09:40 1,285.78 1,286.78 1,285.01 1,286.78 3,530.9K
09:41 1,286.79 1,288.22 1,286.79 1,288.22 2,769.7K
09:42 1,288.31 1,288.60 1,286.97 1,287.55 2,479.8K
09:43 1,287.72 1,289.68 1,287.72 1,289.13 3,112.3K
09:44 1,289.22 1,289.55 1,287.99 1,289.23 2,804.4K
09:45 1,289.15 1,291.18 1,288.68 1,291.18 5,586.7K
09:46 1,291.18 1,294.39 1,291.18 1,293.27 10,504.7K
09:47 1,293.51 1,296.75 1,293.51 1,296.55 11,030.4K
09:48 1,297.03 1,297.48 1,295.22 1,295.42 6,348.9K
09:49 1,295.56 1,295.60 1,292.72 1,293.37 4,528.8K
09:50 1,293.26 1,293.91 1,292.71 1,292.71 2,734.0K
09:51 1,291.94 1,292.54 1,290.97 1,291.19 3,095.6K
09:52 1,291.12 1,293.98 1,291.12 1,293.30 3,547.2K
09:53 1,293.83 1,293.83 1,292.10 1,292.10 2,309.9K
09:54 1,292.23 1,293.96 1,292.23 1,293.50 2,397.7K
09:55 1,294.31 1,294.31 1,292.67 1,293.57 1,513.5K
09:56 1,293.48 1,294.00 1,292.59 1,292.88 2,902.0K
09:57 1,292.86 1,292.86 1,289.23 1,289.23 4,384.9K
09:58 1,290.10 1,290.93 1,289.78 1,290.04 1,847.8K
09:59 1,290.12 1,290.97 1,289.76 1,289.76 1,253.8K
10:00 1,290.09 1,290.23 1,287.81 1,287.85 3,470.8K
10:01 1,288.17 1,288.61 1,287.69 1,287.69 1,414.9K
10:02 1,287.85 1,288.56 1,287.54 1,287.61 2,416.4K
10:03 1,287.96 1,288.98 1,287.96 1,288.98 1,534.4K
10:04 1,289.21 1,289.21 1,288.00 1,288.48 1,687.5K
10:05 1,288.68 1,289.12 1,288.26 1,288.34 1,224.8K
10:06 1,289.14 1,289.14 1,288.06 1,288.94 3,006.8K
10:07 1,288.64 1,289.22 1,288.22 1,288.79 2,155.7K
10:08 1,288.75 1,289.22 1,287.95 1,287.95 1,712.2K
10:09 1,288.50 1,288.99 1,287.60 1,287.67 1,854.3K
10:10 1,287.38 1,287.85 1,285.65 1,285.71 3,558.5K
10:11 1,286.33 1,286.43 1,285.44 1,285.52 1,348.2K
10:12 1,285.20 1,286.04 1,285.20 1,286.05 1,650.5K
10:13 1,286.05 1,287.16 1,285.81 1,287.16 2,830.3K
10:14 1,287.29 1,287.29 1,286.11 1,286.59 1,722.0K
10:15 1,286.56 1,287.12 1,285.85 1,286.47 553.6K
10:16 1,286.39 1,287.14 1,286.22 1,287.14 966.7K
10:17 1,287.35 1,287.90 1,286.89 1,287.17 1,203.3K
10:18 1,287.42 1,287.75 1,286.65 1,286.78 1,017.0K
10:19 1,287.46 1,287.59 1,286.69 1,287.02 1,112.3K
10:20 1,286.36 1,286.50 1,284.13 1,284.19 5,132.2K
10:21 1,284.23 1,284.52 1,283.48 1,283.72 1,688.6K
10:22 1,284.24 1,284.24 1,282.98 1,282.98 2,581.8K
10:23 1,282.95 1,283.81 1,282.95 1,283.36 1,185.4K
10:24 1,283.17 1,283.93 1,282.33 1,282.33 1,394.5K
10:25 1,283.22 1,283.22 1,282.40 1,282.57 1,290.9K
10:26 1,282.69 1,283.23 1,282.08 1,282.60 757.5K
10:27 1,282.50 1,283.09 1,282.37 1,282.66 858.8K
10:28 1,282.35 1,283.21 1,282.35 1,283.02 842.3K
10:29 1,282.87 1,283.36 1,282.48 1,282.77 908.8K
10:30 1,283.39 1,283.49 1,281.82 1,282.58 1,769.7K
10:31 1,282.58 1,282.58 1,281.50 1,281.81 1,791.5K
10:32 1,281.29 1,281.95 1,281.09 1,281.34 1,720.1K
10:33 1,281.69 1,282.28 1,281.43 1,282.20 890.1K
10:34 1,282.54 1,282.98 1,281.60 1,281.98 2,000.6K
10:35 1,282.08 1,282.76 1,281.65 1,282.45 1,199.4K
10:36 1,282.39 1,282.57 1,281.79 1,282.19 747.3K
10:37 1,282.09 1,282.84 1,281.89 1,282.84 508.9K
10:38 1,282.39 1,282.76 1,281.95 1,282.17 621.9K
10:39 1,282.25 1,282.62 1,281.56 1,281.95 572.8K
10:40 1,282.22 1,282.22 1,281.22 1,281.22 660.9K
10:41 1,281.34 1,281.93 1,280.90 1,281.43 762.6K
10:42 1,281.28 1,281.58 1,280.63 1,280.99 1,398.2K
10:43 1,281.31 1,281.31 1,280.65 1,280.96 952.8K
10:44 1,281.10 1,281.61 1,281.04 1,281.38 1,034.4K
10:45 1,281.81 1,282.41 1,281.50 1,281.50 629.8K
10:46 1,281.69 1,282.60 1,281.45 1,281.85 723.8K
10:47 1,282.27 1,282.75 1,281.72 1,282.66 902.4K
10:48 1,282.08 1,283.45 1,282.08 1,283.32 1,556.3K
10:49 1,283.26 1,283.88 1,283.07 1,283.62 773.3K
10:50 1,284.01 1,284.26 1,283.04 1,283.33 963.4K
10:51 1,283.87 1,284.37 1,283.22 1,284.21 797.8K
10:52 1,284.59 1,284.82 1,283.69 1,283.69 740.3K
10:53 1,283.78 1,284.74 1,283.78 1,284.30 736.5K
10:54 1,284.12 1,285.40 1,284.12 1,284.91 852.1K
10:55 1,285.32 1,285.48 1,284.19 1,285.00 602.1K
10:56 1,284.89 1,285.31 1,284.11 1,284.11 1,007.7K
10:57 1,284.34 1,284.96 1,283.75 1,284.20 1,019.9K
10:58 1,283.99 1,284.54 1,283.52 1,284.37 997.3K
10:59 1,284.61 1,285.09 1,283.73 1,283.73 839.1K
11:00 1,284.80 1,285.16 1,283.78 1,283.81 931.7K
11:01 1,283.60 1,284.34 1,283.50 1,283.72 774.8K
11:02 1,284.25 1,285.28 1,284.11 1,285.26 938.7K
11:03 1,285.07 1,285.48 1,284.69 1,285.19 1,254.9K
11:04 1,285.28 1,285.57 1,284.34 1,284.88 848.4K
11:05 1,284.67 1,285.07 1,284.22 1,284.33 914.9K
11:06 1,284.72 1,284.72 1,283.30 1,283.93 1,375.1K
11:07 1,284.13 1,284.13 1,282.75 1,282.75 1,629.0K
11:08 1,282.79 1,283.45 1,282.51 1,283.25 741.0K
11:09 1,283.52 1,283.74 1,282.94 1,283.12 484.4K
11:10 1,282.92 1,284.26 1,282.92 1,284.26 612.0K
11:11 1,284.17 1,284.37 1,283.50 1,283.55 275.6K
11:12 1,284.03 1,284.93 1,283.83 1,284.93 512.0K
11:13 1,284.56 1,284.85 1,283.70 1,283.78 480.0K
11:14 1,283.65 1,284.37 1,283.51 1,283.73 475.7K
11:15 1,283.65 1,284.72 1,283.54 1,284.72 438.5K
11:16 1,284.50 1,284.58 1,283.80 1,284.08 528.4K
11:17 1,284.01 1,284.35 1,283.19 1,283.19 542.4K
11:18 1,283.48 1,284.48 1,283.40 1,283.89 1,218.5K
11:19 1,284.10 1,284.24 1,283.15 1,284.21 2,222.3K
11:20 1,284.38 1,284.52 1,283.47 1,283.56 1,088.1K
11:21 1,283.46 1,284.29 1,283.06 1,283.76 400.7K
11:22 1,283.83 1,284.27 1,283.36 1,283.86 945.1K
11:23 1,283.65 1,284.12 1,282.96 1,283.63 686.4K
11:24 1,283.42 1,283.97 1,282.73 1,282.73 560.7K
11:25 1,283.44 1,283.82 1,282.82 1,282.82 626.6K
11:26 1,283.33 1,283.89 1,283.06 1,283.75 878.1K
11:27 1,283.74 1,284.08 1,283.02 1,283.43 417.8K
11:28 1,283.37 1,284.28 1,283.09 1,283.31 816.2K
11:29 1,283.69 1,284.47 1,283.33 1,283.50 1,020.7K
11:30 1,283.89 1,284.01 1,283.89 1,284.01 15.7K
11:31 1,284.01 1,284.01 1,284.01 1,284.01 0.0K
11:32 1,284.01 1,284.01 1,284.01 1,284.01 0.0K
11:33 1,284.01 1,284.01 1,284.01 1,284.01 0.0K
11:34 1,284.01 1,284.01 1,284.01 1,284.01 0.0K
11:35 1,284.01 1,284.01 1,284.01 1,284.01 0.0K
11:36 1,284.01 1,284.01 1,284.01 1,284.01 0.0K
11:37 1,284.01 1,284.01 1,284.01 1,284.01 0.0K
11:38 1,284.01 1,284.01 1,284.01 1,284.01 0.0K
11:39 1,284.01 1,284.01 1,284.01 1,284.01 0.0K
11:40 1,284.01 1,284.01 1,284.01 1,284.01 0.0K
11:41 1,284.01 1,284.01 1,284.01 1,284.01 0.0K
11:42 1,284.01 1,284.01 1,284.01 1,284.01 0.0K
11:43 1,284.01 1,284.01 1,284.01 1,284.01 0.0K
11:44 1,284.01 1,284.01 1,284.01 1,284.01 0.0K
11:45 1,284.01 1,284.01 1,284.01 1,284.01 0.0K
11:46 1,284.01 1,284.01 1,284.01 1,284.01 0.0K
11:47 1,284.01 1,284.01 1,284.01 1,284.01 0.0K
11:48 1,284.01 1,284.01 1,284.01 1,284.01 0.0K
11:49 1,284.01 1,284.01 1,284.01 1,284.01 0.0K
11:50 1,284.01 1,284.01 1,284.01 1,284.01 0.0K
11:51 1,284.01 1,284.01 1,284.01 1,284.01 0.0K
11:52 1,284.01 1,284.01 1,284.01 1,284.01 0.0K
11:53 1,284.01 1,284.01 1,284.01 1,284.01 0.0K
11:54 1,284.01 1,284.01 1,284.01 1,284.01 0.0K
11:55 1,284.01 1,284.01 1,284.01 1,284.01 0.0K
11:56 1,284.01 1,284.01 1,284.01 1,284.01 0.0K
11:57 1,284.01 1,284.01 1,284.01 1,284.01 0.0K
11:58 1,284.01 1,284.01 1,284.01 1,284.01 0.0K
11:59 1,284.01 1,284.01 1,284.01 1,284.01 0.0K
12:00 1,284.01 1,284.01 1,284.01 1,284.01 0.0K
12:01 1,284.01 1,284.01 1,284.01 1,284.01 0.0K
12:02 1,284.01 1,284.01 1,284.01 1,284.01 0.0K
12:03 1,284.01 1,284.01 1,284.01 1,284.01 0.0K
12:04 1,284.01 1,284.01 1,284.01 1,284.01 0.0K
12:05 1,284.01 1,284.01 1,284.01 1,284.01 0.0K
12:06 1,284.01 1,284.01 1,284.01 1,284.01 0.0K
12:07 1,284.01 1,284.01 1,284.01 1,284.01 0.0K
12:08 1,284.01 1,284.01 1,284.01 1,284.01 0.0K
12:09 1,284.01 1,284.01 1,284.01 1,284.01 0.0K
12:10 1,284.01 1,284.01 1,284.01 1,284.01 0.0K
12:11 1,284.01 1,284.01 1,284.01 1,284.01 0.0K
12:12 1,284.01 1,284.01 1,284.01 1,284.01 0.0K
12:13 1,284.01 1,284.01 1,284.01 1,284.01 0.0K
12:14 1,284.01 1,284.01 1,284.01 1,284.01 0.0K
12:15 1,284.01 1,284.01 1,284.01 1,284.01 0.0K
12:16 1,284.01 1,284.01 1,284.01 1,284.01 0.0K
12:17 1,284.01 1,284.01 1,284.01 1,284.01 0.0K
12:18 1,284.01 1,284.01 1,284.01 1,284.01 0.0K
12:19 1,284.01 1,284.01 1,284.01 1,284.01 0.0K
12:20 1,284.01 1,284.01 1,284.01 1,284.01 0.0K
12:21 1,284.01 1,284.01 1,284.01 1,284.01 0.0K
12:22 1,284.01 1,284.01 1,284.01 1,284.01 0.0K
12:23 1,284.01 1,284.01 1,284.01 1,284.01 0.0K
12:24 1,284.01 1,284.01 1,284.01 1,284.01 0.0K
12:25 1,284.01 1,284.01 1,284.01 1,284.01 0.0K
12:26 1,284.01 1,284.01 1,284.01 1,284.01 0.0K
12:27 1,284.01 1,284.01 1,284.01 1,284.01 0.0K
12:28 1,284.01 1,284.01 1,284.01 1,284.01 0.0K
12:29 1,284.01 1,284.01 1,284.01 1,284.01 0.0K
12:30 1,284.01 1,284.01 1,284.01 1,284.01 0.0K
12:31 1,284.01 1,284.01 1,284.01 1,284.01 0.0K
12:32 1,284.01 1,284.01 1,284.01 1,284.01 0.0K
12:33 1,284.01 1,284.01 1,284.01 1,284.01 0.0K
12:34 1,284.01 1,284.01 1,284.01 1,284.01 0.0K
12:35 1,284.01 1,284.01 1,284.01 1,284.01 0.0K
12:36 1,284.01 1,284.01 1,284.01 1,284.01 0.0K
12:37 1,284.01 1,284.01 1,284.01 1,284.01 0.0K
12:38 1,284.01 1,284.01 1,284.01 1,284.01 0.0K
12:39 1,284.01 1,284.01 1,284.01 1,284.01 0.0K
12:40 1,284.01 1,284.01 1,284.01 1,284.01 0.0K
12:41 1,284.01 1,284.01 1,284.01 1,284.01 0.0K
12:42 1,284.01 1,284.01 1,284.01 1,284.01 0.0K
12:43 1,284.01 1,284.01 1,284.01 1,284.01 0.0K
12:44 1,284.01 1,284.01 1,284.01 1,284.01 0.0K
12:45 1,284.01 1,284.01 1,284.01 1,284.01 0.0K
12:46 1,284.01 1,284.01 1,284.01 1,284.01 0.0K
12:47 1,284.01 1,284.01 1,284.01 1,284.01 0.0K
12:48 1,284.01 1,284.01 1,284.01 1,284.01 0.0K
12:49 1,284.01 1,284.01 1,284.01 1,284.01 0.0K
12:50 1,284.01 1,284.01 1,284.01 1,284.01 0.0K
12:51 1,284.01 1,284.01 1,284.01 1,284.01 0.0K
12:52 1,284.01 1,284.01 1,284.01 1,284.01 0.0K
12:53 1,284.01 1,284.01 1,284.01 1,284.01 0.0K
12:54 1,284.01 1,284.01 1,284.01 1,284.01 0.0K
12:55 1,284.01 1,284.01 1,284.01 1,284.01 0.0K
12:56 1,284.01 1,284.01 1,284.01 1,284.01 0.0K
12:57 1,284.01 1,284.01 1,284.01 1,284.01 0.0K
12:58 1,284.01 1,284.01 1,284.01 1,284.01 0.0K
12:59 1,284.01 1,284.01 1,284.01 1,284.01 0.0K
13:00 1,284.01 1,284.33 1,282.32 1,282.60 5,341.5K
13:01 1,282.48 1,284.19 1,282.24 1,283.87 1,153.4K
13:02 1,283.67 1,284.52 1,283.67 1,283.74 880.7K
13:03 1,283.74 1,284.33 1,283.16 1,283.55 787.9K
13:04 1,283.24 1,284.33 1,283.24 1,284.15 468.8K
13:05 1,283.83 1,284.37 1,283.83 1,284.02 792.4K
13:06 1,283.78 1,284.36 1,283.29 1,284.03 2,755.5K
13:07 1,284.19 1,284.53 1,283.63 1,284.10 1,225.2K
13:08 1,284.31 1,284.74 1,283.58 1,284.27 914.1K
13:09 1,284.14 1,286.34 1,284.13 1,286.34 2,431.6K
13:10 1,285.82 1,286.13 1,285.26 1,285.26 789.8K
13:11 1,285.76 1,286.24 1,285.36 1,285.66 923.0K
13:12 1,285.80 1,286.87 1,285.80 1,286.54 1,758.8K
13:13 1,286.64 1,286.64 1,285.20 1,286.07 1,108.1K
13:14 1,286.17 1,286.60 1,285.77 1,286.60 748.6K
13:15 1,286.40 1,287.68 1,286.40 1,287.34 1,008.8K
13:16 1,286.86 1,288.39 1,286.86 1,287.54 2,023.7K
13:17 1,287.62 1,288.61 1,287.62 1,288.18 1,149.1K
13:18 1,288.06 1,288.83 1,287.77 1,288.44 766.0K
13:19 1,288.58 1,288.59 1,287.50 1,287.64 793.1K
13:20 1,287.93 1,287.99 1,287.01 1,287.01 709.5K
13:21 1,286.83 1,287.68 1,286.73 1,287.19 509.0K
13:22 1,287.33 1,287.73 1,286.55 1,287.39 575.0K
13:23 1,287.39 1,288.74 1,287.39 1,288.74 1,711.7K
13:24 1,289.04 1,289.04 1,287.79 1,288.36 747.0K
13:25 1,288.40 1,288.65 1,287.38 1,288.06 606.6K
13:26 1,288.18 1,288.59 1,287.56 1,287.78 368.4K
13:27 1,287.86 1,288.65 1,287.27 1,287.63 404.4K
13:28 1,287.78 1,288.46 1,287.69 1,287.93 610.7K
13:29 1,287.98 1,288.78 1,287.69 1,287.81 695.0K
13:30 1,288.07 1,288.77 1,287.86 1,288.48 632.9K
13:31 1,288.52 1,289.56 1,288.11 1,289.32 1,100.0K
13:32 1,289.35 1,290.34 1,288.94 1,289.66 1,036.1K
13:33 1,290.35 1,291.35 1,289.74 1,291.31 1,834.7K
13:34 1,291.41 1,291.41 1,289.73 1,290.10 701.1K
13:35 1,290.22 1,290.59 1,289.68 1,290.59 558.8K
13:36 1,290.52 1,290.94 1,290.00 1,290.68 392.7K
13:37 1,290.76 1,290.76 1,289.87 1,290.33 458.6K
13:38 1,290.14 1,291.25 1,290.14 1,290.75 874.8K
13:39 1,290.35 1,291.87 1,290.35 1,291.78 1,273.3K
13:40 1,291.61 1,291.77 1,290.82 1,290.84 855.5K
13:41 1,290.78 1,292.24 1,290.78 1,291.53 1,268.6K
13:42 1,291.59 1,292.39 1,291.20 1,291.33 891.0K
13:43 1,291.27 1,291.87 1,290.76 1,291.87 1,012.0K
13:44 1,291.49 1,292.00 1,290.92 1,290.92 828.9K
13:45 1,291.30 1,293.14 1,291.30 1,292.44 1,857.8K
13:46 1,292.82 1,293.21 1,292.24 1,292.72 1,150.0K
13:47 1,292.37 1,293.24 1,292.22 1,292.48 1,275.1K
13:48 1,292.33 1,292.88 1,292.04 1,292.78 902.8K
13:49 1,293.17 1,293.25 1,292.51 1,293.22 1,373.4K
13:50 1,293.06 1,293.98 1,292.65 1,292.65 1,287.1K
13:51 1,292.74 1,293.85 1,292.74 1,293.68 1,137.5K
13:52 1,293.64 1,293.80 1,293.03 1,293.48 841.9K
13:53 1,293.36 1,293.83 1,292.50 1,293.14 740.2K
13:54 1,293.50 1,294.49 1,293.45 1,294.10 1,836.1K
13:55 1,294.28 1,294.28 1,293.14 1,293.83 641.8K
13:56 1,293.57 1,293.75 1,292.32 1,292.32 969.7K
13:57 1,292.23 1,293.07 1,291.87 1,292.11 746.4K
13:58 1,291.69 1,292.40 1,291.25 1,291.63 706.7K
13:59 1,291.19 1,291.83 1,290.39 1,291.83 843.6K
14:00 1,291.61 1,293.82 1,291.57 1,293.34 4,479.6K
14:01 1,292.87 1,293.96 1,292.87 1,293.35 656.2K
14:02 1,293.39 1,293.95 1,293.12 1,293.63 3,507.5K
14:03 1,293.79 1,293.79 1,292.51 1,292.72 2,029.3K
14:04 1,292.85 1,293.57 1,292.42 1,292.64 2,864.9K
14:05 1,292.96 1,293.08 1,291.98 1,291.98 850.2K
14:06 1,292.20 1,292.72 1,291.88 1,292.19 760.1K
14:07 1,292.43 1,292.45 1,291.59 1,291.83 518.2K
14:08 1,291.77 1,292.45 1,291.77 1,292.22 440.8K
14:09 1,292.32 1,292.42 1,290.84 1,290.84 822.3K
14:10 1,290.94 1,290.98 1,290.29 1,290.71 1,951.1K
14:11 1,290.62 1,291.07 1,290.17 1,290.60 623.9K
14:12 1,290.19 1,291.04 1,290.18 1,290.94 415.4K
14:13 1,290.96 1,291.49 1,290.57 1,291.20 520.3K
14:14 1,291.40 1,291.48 1,290.52 1,290.84 637.0K
14:15 1,290.88 1,292.04 1,290.60 1,291.43 595.0K
14:16 1,291.40 1,292.88 1,291.23 1,292.88 1,507.4K
14:17 1,292.90 1,294.33 1,292.26 1,294.33 2,114.8K
14:18 1,294.08 1,294.45 1,293.36 1,293.89 1,529.9K
14:19 1,293.82 1,294.17 1,292.93 1,292.93 525.7K
14:20 1,293.08 1,294.04 1,292.68 1,292.68 562.7K
14:21 1,292.77 1,294.00 1,292.77 1,293.28 701.5K
14:22 1,292.44 1,293.82 1,292.44 1,292.77 593.3K
14:23 1,293.40 1,293.83 1,292.95 1,293.83 469.4K
14:24 1,293.83 1,293.83 1,292.55 1,293.68 489.6K
14:25 1,293.85 1,293.85 1,292.80 1,293.57 601.1K
14:26 1,293.18 1,293.30 1,292.15 1,292.74 1,507.0K
14:27 1,292.55 1,292.55 1,291.61 1,292.07 882.9K
14:28 1,291.84 1,293.87 1,291.84 1,293.34 1,499.4K
14:29 1,293.30 1,293.65 1,292.76 1,293.04 722.8K
14:30 1,292.98 1,293.73 1,292.52 1,293.22 981.5K
14:31 1,292.73 1,293.28 1,292.19 1,292.59 827.7K
14:32 1,292.69 1,293.03 1,291.97 1,292.90 731.5K
14:33 1,292.63 1,293.29 1,292.33 1,292.73 653.5K
14:34 1,292.44 1,293.11 1,292.16 1,292.16 709.9K
14:35 1,292.56 1,293.11 1,292.46 1,292.80 421.2K
14:36 1,292.99 1,293.56 1,292.77 1,293.28 966.3K
14:37 1,293.54 1,293.58 1,292.51 1,293.34 718.6K
14:38 1,293.34 1,293.42 1,292.72 1,293.27 1,054.0K
14:39 1,293.19 1,293.72 1,292.81 1,293.41 865.1K
14:40 1,293.49 1,294.30 1,293.15 1,294.17 1,614.3K
14:41 1,294.17 1,294.50 1,293.62 1,293.63 1,011.5K
14:42 1,293.84 1,294.45 1,293.47 1,294.23 1,378.2K
14:43 1,293.41 1,294.45 1,293.41 1,294.17 869.1K
14:44 1,294.34 1,294.58 1,293.57 1,293.97 1,915.3K
14:45 1,294.15 1,294.56 1,293.82 1,294.15 1,620.4K
14:46 1,294.42 1,295.00 1,293.97 1,294.01 1,456.9K
14:47 1,294.54 1,295.00 1,293.48 1,294.71 1,206.0K
14:48 1,294.83 1,295.18 1,294.25 1,294.54 3,171.0K
14:49 1,294.83 1,295.02 1,294.43 1,294.56 1,506.1K
14:50 1,294.81 1,295.30 1,293.73 1,294.51 1,900.4K
14:51 1,294.25 1,294.99 1,294.00 1,294.66 1,014.0K
14:52 1,294.78 1,294.98 1,293.99 1,294.88 1,792.8K
14:53 1,294.89 1,295.11 1,293.62 1,294.45 1,674.5K
14:54 1,294.76 1,294.99 1,293.68 1,294.66 1,776.5K
14:55 1,294.53 1,295.02 1,294.17 1,294.86 3,419.8K
14:56 1,294.76 1,295.48 1,294.33 1,294.84 2,824.3K
14:57 1,294.92 1,295.30 1,294.92 1,295.30 272.5K
14:58 1,295.30 1,295.30 1,295.30 1,295.30 0.0K
14:59 1,295.30 1,295.30 1,295.03 1,295.03 3,604.7K
날짜 시가 고가 저가 종가 거래량
2025-09-26 1,286.99 1,293.59 1,281.59 1,282.88 381.7M
2025-09-25 1,291.26 1,291.86 1,277.53 1,284.46 298.6M
2025-09-24 1,282.21 1,297.48 1,280.63 1,295.03 378.4M
2025-09-23 1,282.40 1,289.47 1,268.28 1,285.38 428.2M
2025-09-22 1,292.99 1,301.02 1,280.07 1,284.69 420.8M
2025-09-19 1,265.41 1,294.11 1,265.33 1,292.19 523.0M
2025-09-18 1,290.35 1,290.86 1,258.15 1,263.28 463.2M
2025-09-17 1,272.10 1,296.69 1,271.40 1,293.13 484.0M
2025-09-16 1,283.18 1,287.63 1,268.87 1,275.87 413.3M
2025-09-15 1,263.43 1,273.37 1,256.13 1,271.71 387.0M
2025-09-12 1,259.45 1,270.41 1,253.50 1,263.93 426.3M
2025-09-11 1,259.97 1,262.87 1,250.06 1,262.42 338.1M
2025-09-10 1,264.48 1,264.55 1,257.65 1,260.14 268.4M
2025-09-09 1,270.99 1,271.11 1,258.70 1,264.48 290.0M
2025-09-08 1,257.59 1,268.62 1,252.95 1,267.59 323.1M
2025-09-05 1,250.47 1,261.92 1,244.56 1,260.45 335.9M
2025-09-04 1,247.72 1,249.86 1,239.35 1,249.28 404.7M
2025-09-03 1,271.73 1,274.69 1,248.73 1,250.55 338.1M
2025-09-02 1,278.41 1,280.32 1,261.50 1,270.29 473.9M
2025-09-01 1,285.04 1,292.30 1,274.55 1,279.02 772.0M
2025-08-29 1,289.44 1,299.63 1,283.96 1,286.09 480.3M
2025-08-28 1,293.89 1,299.46 1,270.75 1,291.36 524.9M
2025-08-27 1,330.62 1,331.81 1,298.25 1,298.67 662.7M
2025-08-26 1,337.89 1,343.98 1,330.77 1,335.64 619.1M
2025-08-25 1,328.25 1,339.43 1,325.64 1,336.28 639.6M
2025-08-22 1,323.41 1,324.35 1,309.03 1,323.66 438.1M
2025-08-21 1,315.39 1,329.31 1,313.66 1,325.49 508.7M
2025-08-20 1,307.49 1,314.03 1,304.40 1,313.61 412.7M
2025-08-19 1,314.55 1,315.77 1,305.83 1,308.72 355.3M
2025-08-18 1,335.98 1,336.72 1,313.46 1,316.42 639.4M
2025-08-15 1,315.97 1,331.32 1,315.97 1,330.69 425.9M
2025-08-14 1,336.13 1,338.96 1,316.17 1,316.69 402.7M
2025-08-13 1,341.24 1,343.18 1,336.22 1,339.04 484.3M
2025-08-12 1,329.27 1,347.47 1,325.70 1,345.42 423.9M
2025-08-11 1,331.71 1,335.06 1,322.62 1,325.86 376.8M
2025-08-08 1,326.61 1,333.01 1,322.27 1,329.95 329.5M
2025-08-07 1,327.79 1,333.57 1,314.46 1,329.40 376.6M
2025-08-06 1,303.10 1,333.40 1,301.65 1,331.95 484.6M
2025-08-05 1,289.56 1,306.36 1,289.07 1,305.34 309.3M
2025-08-04 1,279.28 1,290.65 1,277.38 1,289.86 256.0M
2025-08-01 1,281.44 1,294.74 1,281.44 1,286.29 275.0M
2025-07-31 1,313.91 1,314.38 1,277.63 1,281.91 549.4M
2025-07-30 1,336.00 1,345.98 1,322.39 1,326.01 493.5M
2025-07-29 1,324.29 1,330.08 1,309.32 1,329.36 397.3M
2025-07-28 1,337.42 1,343.07 1,318.77 1,324.46 528.5M
2025-07-25 1,376.23 1,390.53 1,355.92 1,358.34 588.3M
2025-07-24 1,354.16 1,377.97 1,337.26 1,376.83 734.5M
2025-07-23 1,389.87 1,393.38 1,354.54 1,355.60 1,067.3M
2025-07-22 1,296.53 1,367.56 1,286.14 1,365.40 1,276.5M
2025-07-21 1,263.85 1,292.09 1,263.85 1,290.36 572.3M
2025-07-18 1,255.66 1,264.42 1,255.66 1,261.08 388.5M
2025-07-17 1,273.21 1,277.79 1,268.21 1,276.20 341.0M
2025-07-16 1,271.72 1,276.84 1,268.65 1,272.46 283.4M
2025-07-15 1,294.95 1,296.22 1,270.03 1,271.45 482.1M
2025-07-14 1,307.38 1,315.09 1,302.95 1,307.18 399.3M
2025-07-11 1,310.20 1,313.21 1,302.44 1,307.13 430.6M
2025-07-10 1,286.18 1,309.11 1,285.97 1,308.10 555.4M
2025-07-09 1,283.75 1,290.86 1,282.05 1,285.47 299.8M
2025-07-08 1,278.08 1,284.08 1,274.10 1,283.08 276.2M
2025-07-07 1,277.72 1,280.09 1,271.79 1,277.10 262.6M
2025-07-04 1,282.30 1,288.01 1,277.91 1,279.21 291.9M
2025-07-03 1,286.74 1,295.66 1,278.40 1,282.24 314.1M
2025-07-02 1,271.37 1,288.18 1,268.28 1,287.13 455.1M
2025-07-01 1,268.51 1,270.56 1,262.53 1,268.61 241.5M
2025-06-30 1,266.28 1,273.40 1,262.83 1,271.49 315.7M
2025-06-27 1,256.10 1,266.77 1,256.10 1,266.03 383.0M
2025-06-26 1,257.46 1,264.46 1,252.43 1,254.53 363.4M
2025-06-25 1,256.54 1,263.36 1,250.95 1,261.71 400.9M
2025-06-24 1,262.53 1,265.56 1,249.85 1,262.93 444.1M
2025-06-23 1,280.91 1,288.14 1,272.76 1,284.31 440.0M
2025-06-20 1,278.85 1,284.24 1,268.64 1,270.15 389.4M
2025-06-19 1,281.25 1,293.78 1,269.55 1,284.29 500.9M
2025-06-18 1,297.43 1,300.77 1,280.72 1,285.44 381.6M
2025-06-17 1,280.30 1,295.47 1,272.97 1,293.21 507.4M
2025-06-16 1,298.94 1,300.49 1,284.62 1,288.03 634.6M
2025-06-13 1,285.71 1,292.13 1,278.42 1,287.11 674.0M
2025-06-12 1,279.81 1,280.41 1,273.40 1,275.45 278.1M
2025-06-11 1,270.59 1,280.06 1,268.77 1,275.81 256.6M
2025-06-10 1,277.64 1,279.95 1,263.22 1,271.63 262.4M
2025-06-09 1,273.42 1,280.51 1,270.08 1,277.68 261.0M
2025-06-06 1,278.29 1,289.11 1,277.73 1,281.29 309.1M
2025-06-05 1,279.54 1,283.11 1,270.12 1,273.24 215.7M
2025-06-04 1,272.70 1,281.04 1,268.09 1,280.71 264.4M
2025-06-03 1,279.88 1,280.46 1,270.57 1,276.78 269.8M
2025-05-30 1,282.20 1,283.00 1,278.13 1,279.60 203.2M
2025-05-29 1,280.73 1,286.72 1,277.90 1,284.37 219.9M
2025-05-28 1,265.34 1,280.58 1,263.73 1,280.43 277.5M
2025-05-27 1,273.22 1,273.53 1,257.65 1,265.07 234.9M
2025-05-26 1,276.47 1,278.47 1,268.80 1,274.04 254.9M
2025-05-23 1,282.19 1,295.09 1,275.70 1,275.70 279.9M
2025-05-22 1,290.67 1,291.77 1,281.06 1,281.78 248.8M
2025-05-21 1,276.24 1,298.78 1,276.24 1,293.79 428.6M
2025-05-20 1,267.20 1,274.59 1,263.28 1,272.78 231.8M
2025-05-19 1,275.43 1,276.18 1,262.42 1,267.09 306.4M
2025-05-16 1,272.04 1,276.26 1,266.00 1,270.54 257.4M
2025-05-15 1,276.52 1,288.63 1,272.69 1,272.69 334.5M
2025-05-14 1,265.06 1,279.20 1,258.63 1,278.95 329.3M
2025-05-13 1,266.96 1,271.51 1,261.72 1,262.91 287.4M
2025-05-12 1,253.42 1,261.83 1,250.03 1,261.25 298.2M
2025-05-09 1,255.93 1,258.38 1,247.60 1,249.64 230.1M
2025-05-08 1,259.27 1,260.69 1,252.90 1,252.90 277.5M
2025-05-07 1,264.99 1,268.69 1,259.08 1,265.26 330.5M
2025-05-06 1,247.34 1,258.25 1,244.77 1,258.00 350.6M
2025-04-30 1,249.57 1,250.87 1,244.94 1,245.61 263.5M
2025-04-29 1,249.90 1,260.09 1,245.81 1,247.84 297.8M
2025-04-28 1,264.05 1,264.76 1,250.40 1,259.64 308.1M
2025-04-25 1,273.28 1,273.78 1,263.02 1,269.02 330.9M
2025-04-24 1,262.81 1,276.18 1,262.66 1,269.72 293.6M
2025-04-23 1,263.08 1,267.88 1,260.41 1,262.42 259.7M
2025-04-22 1,261.14 1,268.39 1,259.46 1,260.32 245.5M
2025-04-21 1,258.99 1,264.88 1,257.12 1,261.81 194.5M
2025-04-18 1,261.24 1,264.74 1,255.50 1,261.18 184.3M
2025-04-17 1,259.12 1,266.29 1,257.36 1,259.84 185.2M
2025-04-16 1,265.15 1,270.09 1,251.66 1,264.07 239.8M
2025-04-15 1,274.80 1,274.80 1,260.95 1,267.48 218.9M
2025-04-14 1,256.24 1,277.19 1,256.24 1,275.58 342.8M
2025-04-11 1,242.14 1,256.17 1,240.59 1,250.79 293.0M
2025-04-10 1,255.88 1,259.61 1,246.35 1,251.21 473.2M
2025-04-09 1,228.28 1,243.67 1,202.50 1,239.64 457.0M
2025-04-08 1,209.43 1,242.84 1,209.43 1,240.75 516.4M
2025-04-07 1,276.88 1,276.89 1,203.08 1,207.60 636.3M
2025-04-03 1,331.72 1,340.93 1,327.28 1,335.09 254.3M
2025-04-02 1,344.65 1,348.94 1,337.86 1,340.46 249.0M
2025-04-01 1,334.29 1,351.13 1,334.29 1,346.37 336.7M
2025-03-31 1,335.88 1,345.11 1,327.99 1,329.47 411.9M
2025-03-28 1,372.11 1,372.11 1,344.25 1,345.14 472.0M
2025-03-27 1,391.50 1,394.31 1,373.89 1,375.53 425.8M
2025-03-26 1,403.35 1,403.35 1,388.03 1,391.17 610.0M
2025-03-25 1,383.01 1,407.27 1,377.17 1,405.47 620.7M
2025-03-24 1,396.06 1,398.33 1,369.86 1,386.25 635.8M
2025-03-21 1,379.52 1,403.07 1,379.25 1,389.20 805.0M
2025-03-20 1,360.03 1,387.13 1,360.03 1,378.01 568.7M
2025-03-19 1,355.36 1,362.61 1,348.17 1,360.52 333.4M
2025-03-18 1,364.34 1,364.81 1,352.08 1,358.45 380.8M
2025-03-17 1,357.14 1,372.63 1,357.14 1,362.93 527.6M
2025-03-14 1,348.20 1,356.63 1,341.88 1,353.85 547.2M
2025-03-13 1,317.82 1,350.96 1,317.82 1,350.96 603.5M
2025-03-12 1,323.13 1,324.10 1,313.16 1,315.74 209.4M
2025-03-11 1,313.76 1,322.63 1,308.85 1,322.63 259.2M
2025-03-10 1,304.94 1,322.96 1,304.94 1,321.69 327.7M
2025-03-07 1,294.99 1,309.70 1,292.14 1,304.87 290.3M
2025-03-06 1,293.32 1,297.57 1,286.58 1,296.39 277.9M
2025-03-05 1,296.10 1,297.28 1,286.36 1,293.85 224.4M
2025-03-04 1,305.43 1,305.43 1,294.47 1,297.37 260.1M
2025-03-03 1,313.72 1,326.91 1,307.88 1,309.89 312.1M
2025-02-28 1,313.78 1,327.50 1,309.80 1,309.80 433.3M
2025-02-27 1,322.13 1,322.35 1,307.82 1,314.85 295.2M
2025-02-26 1,306.23 1,320.95 1,305.70 1,320.72 305.2M
2025-02-25 1,309.59 1,319.68 1,299.36 1,306.99 282.4M
2025-02-24 1,312.03 1,317.79 1,306.83 1,313.48 313.8M
2025-02-21 1,318.20 1,323.51 1,310.61 1,315.26 272.7M
2025-02-20 1,322.66 1,322.66 1,311.60 1,318.23 309.8M
2025-02-19 1,329.58 1,331.10 1,318.53 1,324.33 362.6M
2025-02-18 1,333.64 1,344.51 1,325.60 1,331.55 347.3M
2025-02-17 1,345.82 1,345.82 1,328.56 1,334.71 313.6M
2025-02-14 1,350.77 1,353.46 1,342.65 1,346.97 255.3M
2025-02-13 1,352.42 1,365.05 1,350.51 1,350.52 288.0M
2025-02-12 1,357.94 1,359.90 1,345.56 1,354.45 254.0M
2025-02-11 1,362.08 1,368.48 1,353.30 1,359.62 285.4M
2025-02-10 1,367.67 1,371.15 1,358.17 1,361.40 280.5M
2025-02-07 1,353.71 1,374.23 1,349.44 1,368.38 324.4M
2025-02-06 1,349.20 1,356.69 1,340.05 1,355.94 266.6M
2025-02-05 1,377.39 1,378.27 1,342.71 1,350.01 327.5M
2025-01-27 1,361.49 1,381.12 1,361.27 1,371.79 269.6M
2025-01-24 1,349.73 1,362.92 1,344.01 1,361.13 220.0M
2025-01-23 1,357.96 1,370.39 1,351.14 1,351.56 240.4M
2025-01-22 1,353.29 1,355.52 1,340.37 1,350.79 254.0M
2025-01-21 1,377.46 1,380.38 1,351.05 1,355.73 317.6M
2025-01-20 1,394.68 1,394.68 1,372.67 1,375.74 318.2M
2025-01-17 1,392.64 1,396.09 1,384.53 1,392.41 303.3M
2025-01-16 1,378.45 1,406.47 1,378.45 1,393.49 387.2M
2025-01-15 1,370.06 1,376.29 1,362.32 1,366.92 257.3M
2025-01-14 1,341.87 1,372.50 1,336.80 1,372.07 315.3M
2025-01-13 1,333.66 1,352.91 1,333.66 1,341.57 259.3M
2025-01-10 1,349.79 1,356.33 1,331.66 1,331.92 242.8M
2025-01-09 1,371.98 1,372.65 1,350.11 1,351.78 267.7M
2025-01-08 1,389.97 1,391.97 1,361.22 1,377.86 334.3M
2025-01-07 1,405.75 1,415.55 1,381.76 1,392.83 286.4M
2025-01-06 1,408.79 1,422.82 1,390.50 1,408.23 299.0M
2025-01-03 1,408.59 1,440.10 1,404.74 1,408.33 394.8M
2025-01-02 1,442.37 1,451.18 1,396.48 1,403.98 438.1M