SSE Energy (SSEEN)

SSEEN
🏛️ 중국 →
1,798.33
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:28 1,805.50 1,805.50 1,805.50 1,805.50 4,990.5K
09:29 1,805.50 1,805.50 1,805.50 1,805.50 0.0K
09:30 1,805.50 1,806.59 1,801.08 1,801.56 17,783.2K
09:31 1,800.44 1,800.77 1,799.44 1,800.16 18,950.4K
09:32 1,799.57 1,799.57 1,797.38 1,797.90 17,741.3K
09:33 1,798.01 1,801.06 1,796.98 1,798.17 17,796.5K
09:34 1,798.11 1,798.91 1,796.81 1,798.79 9,793.9K
09:35 1,799.05 1,801.14 1,798.78 1,801.14 7,886.1K
09:36 1,801.20 1,804.20 1,800.67 1,801.95 10,738.7K
09:37 1,802.16 1,803.83 1,801.42 1,803.51 8,712.7K
09:38 1,803.34 1,803.34 1,799.68 1,799.68 9,261.4K
09:39 1,799.83 1,806.36 1,799.83 1,806.36 25,759.3K
09:40 1,806.54 1,808.75 1,806.10 1,807.83 9,119.6K
09:41 1,807.69 1,809.56 1,807.69 1,808.31 11,117.7K
09:42 1,808.37 1,810.48 1,808.01 1,810.04 7,788.0K
09:43 1,809.96 1,811.48 1,809.70 1,810.88 7,972.4K
09:44 1,811.50 1,816.98 1,811.50 1,815.40 17,480.3K
09:45 1,815.23 1,815.23 1,813.55 1,814.65 6,920.7K
09:46 1,814.33 1,817.90 1,814.33 1,817.37 14,395.5K
09:47 1,817.78 1,820.08 1,817.56 1,820.08 12,747.6K
09:48 1,820.15 1,820.66 1,817.93 1,820.04 12,070.4K
09:49 1,820.86 1,821.40 1,818.97 1,819.61 11,994.1K
09:50 1,819.38 1,821.99 1,819.01 1,821.49 10,996.1K
09:51 1,821.66 1,823.02 1,821.14 1,823.00 11,818.7K
09:52 1,823.03 1,823.70 1,822.70 1,823.40 11,624.8K
09:53 1,823.19 1,823.87 1,822.60 1,823.09 10,206.4K
09:54 1,822.61 1,824.64 1,822.61 1,824.32 13,230.3K
09:55 1,825.11 1,825.39 1,822.91 1,824.41 12,345.4K
09:56 1,825.00 1,825.52 1,822.06 1,823.37 15,198.2K
09:57 1,823.03 1,823.57 1,821.66 1,821.66 8,166.3K
09:58 1,821.92 1,821.92 1,820.44 1,821.11 6,891.8K
09:59 1,820.47 1,821.15 1,818.17 1,818.17 17,180.7K
10:00 1,818.28 1,820.32 1,818.28 1,820.10 12,759.7K
10:01 1,820.21 1,820.73 1,817.80 1,819.17 11,369.1K
10:02 1,818.75 1,820.58 1,818.57 1,820.58 7,463.6K
10:03 1,820.11 1,824.33 1,820.11 1,824.24 15,004.8K
10:04 1,823.73 1,824.95 1,823.73 1,824.69 9,632.8K
10:05 1,823.63 1,824.51 1,822.52 1,824.17 10,437.6K
10:06 1,824.87 1,826.08 1,824.32 1,825.72 9,796.7K
10:07 1,825.06 1,825.06 1,823.55 1,823.97 9,559.0K
10:08 1,823.84 1,825.02 1,821.55 1,821.63 16,338.0K
10:09 1,821.56 1,821.62 1,818.42 1,818.42 18,032.4K
10:10 1,818.71 1,819.45 1,818.31 1,818.31 8,461.1K
10:11 1,818.24 1,819.02 1,817.18 1,817.18 7,757.9K
10:12 1,816.96 1,817.38 1,814.38 1,814.53 13,441.7K
10:13 1,814.51 1,814.51 1,812.75 1,813.63 23,755.6K
10:14 1,813.02 1,815.68 1,813.02 1,815.68 13,088.4K
10:15 1,815.38 1,815.71 1,814.75 1,815.22 5,297.4K
10:16 1,814.91 1,816.32 1,814.91 1,815.25 7,076.4K
10:17 1,814.82 1,815.86 1,814.39 1,815.86 4,939.5K
10:18 1,815.63 1,815.63 1,813.62 1,814.40 4,004.7K
10:19 1,814.19 1,814.84 1,813.86 1,814.33 7,503.1K
10:20 1,814.04 1,815.22 1,813.61 1,815.22 6,951.0K
10:21 1,814.71 1,816.61 1,814.71 1,816.61 4,675.4K
10:22 1,816.07 1,816.56 1,815.34 1,816.34 4,579.6K
10:23 1,816.44 1,816.44 1,814.72 1,814.96 7,538.4K
10:24 1,814.59 1,815.00 1,811.92 1,811.92 6,561.0K
10:25 1,811.76 1,812.37 1,811.16 1,811.40 16,795.9K
10:26 1,811.54 1,812.53 1,810.68 1,812.07 16,303.1K
10:27 1,812.09 1,812.14 1,810.36 1,810.60 5,032.7K
10:28 1,810.57 1,811.30 1,808.98 1,809.33 6,877.7K
10:29 1,809.15 1,810.13 1,808.95 1,808.95 7,555.0K
10:30 1,808.44 1,809.02 1,807.74 1,808.04 9,290.5K
10:31 1,807.85 1,808.21 1,806.33 1,807.01 10,651.2K
10:32 1,806.11 1,806.61 1,805.48 1,805.78 10,768.0K
10:33 1,805.84 1,806.79 1,804.98 1,805.30 11,801.0K
10:34 1,805.14 1,808.14 1,805.05 1,807.59 12,501.0K
10:35 1,807.74 1,809.04 1,807.52 1,808.80 6,295.4K
10:36 1,808.66 1,810.17 1,808.24 1,808.78 11,150.5K
10:37 1,808.97 1,810.16 1,808.10 1,809.58 5,328.9K
10:38 1,809.67 1,809.69 1,807.54 1,808.48 5,648.5K
10:39 1,808.24 1,808.54 1,807.71 1,808.24 5,025.1K
10:40 1,808.94 1,809.86 1,808.47 1,809.17 4,153.8K
10:41 1,809.19 1,809.74 1,808.47 1,809.42 4,692.4K
10:42 1,809.26 1,810.73 1,809.21 1,810.33 3,498.9K
10:43 1,810.81 1,814.34 1,810.81 1,813.90 7,926.5K
10:44 1,813.74 1,814.65 1,813.74 1,814.38 5,380.3K
10:45 1,814.17 1,816.35 1,814.16 1,815.53 4,548.6K
10:46 1,815.52 1,816.55 1,814.93 1,814.95 3,380.4K
10:47 1,815.05 1,815.11 1,813.92 1,814.45 3,547.3K
10:48 1,814.53 1,816.24 1,814.47 1,814.47 2,618.4K
10:49 1,814.81 1,815.52 1,814.20 1,814.61 3,148.6K
10:50 1,814.57 1,814.57 1,813.25 1,813.46 3,120.1K
10:51 1,813.24 1,814.84 1,813.24 1,814.84 3,882.1K
10:52 1,814.55 1,815.58 1,813.64 1,813.64 6,124.6K
10:53 1,813.85 1,814.14 1,812.45 1,812.82 5,814.9K
10:54 1,812.78 1,814.05 1,812.57 1,813.45 2,227.0K
10:55 1,813.58 1,814.03 1,812.95 1,813.57 3,216.1K
10:56 1,813.63 1,813.83 1,812.83 1,812.83 4,250.8K
10:57 1,812.54 1,813.19 1,811.86 1,812.25 3,561.2K
10:58 1,812.16 1,813.17 1,811.67 1,813.17 1,726.8K
10:59 1,813.34 1,815.00 1,812.80 1,813.49 5,488.1K
11:00 1,813.41 1,814.79 1,813.35 1,814.60 2,785.1K
11:01 1,814.73 1,814.85 1,813.74 1,814.01 3,612.2K
11:02 1,813.95 1,813.95 1,811.77 1,811.77 2,910.1K
11:03 1,811.79 1,812.73 1,811.63 1,812.25 2,281.3K
11:04 1,811.38 1,812.38 1,810.98 1,811.47 2,042.1K
11:05 1,811.16 1,813.18 1,811.08 1,812.35 4,046.2K
11:06 1,811.89 1,813.27 1,811.89 1,812.56 5,304.8K
11:07 1,812.15 1,812.80 1,810.97 1,812.20 1,982.2K
11:08 1,811.75 1,811.75 1,809.52 1,809.72 3,283.2K
11:09 1,810.05 1,810.05 1,807.46 1,807.90 4,174.4K
11:10 1,808.18 1,808.43 1,807.47 1,807.73 5,609.5K
11:11 1,807.61 1,808.26 1,807.36 1,807.93 3,719.7K
11:12 1,807.21 1,807.21 1,805.91 1,806.14 3,761.1K
11:13 1,806.20 1,806.73 1,805.34 1,805.48 3,662.0K
11:14 1,805.81 1,805.81 1,803.16 1,803.79 5,367.6K
11:15 1,803.66 1,804.65 1,803.27 1,804.17 4,022.0K
11:16 1,804.04 1,804.82 1,803.46 1,804.68 3,183.5K
11:17 1,803.88 1,804.68 1,803.57 1,804.31 2,075.3K
11:18 1,803.89 1,805.26 1,803.86 1,805.26 2,707.5K
11:19 1,804.60 1,806.43 1,804.48 1,806.38 2,669.1K
11:20 1,806.23 1,806.89 1,805.51 1,806.62 5,125.6K
11:21 1,806.25 1,806.73 1,805.08 1,805.57 3,396.7K
11:22 1,805.64 1,805.64 1,804.09 1,804.74 3,355.9K
11:23 1,804.75 1,805.01 1,804.09 1,804.09 1,914.0K
11:24 1,804.56 1,805.19 1,804.26 1,805.10 2,403.7K
11:25 1,804.92 1,805.23 1,803.87 1,804.02 3,211.6K
11:26 1,804.18 1,804.42 1,803.44 1,803.62 1,779.4K
11:27 1,803.76 1,804.64 1,803.28 1,803.98 3,720.0K
11:28 1,803.44 1,804.62 1,803.44 1,804.15 2,822.9K
11:29 1,804.03 1,804.89 1,803.52 1,804.78 2,808.2K
11:30 1,804.59 1,804.63 1,804.59 1,804.63 228.9K
11:31 1,804.63 1,804.63 1,804.63 1,804.63 0.0K
11:32 1,804.63 1,804.63 1,804.63 1,804.63 0.0K
11:33 1,804.63 1,804.63 1,804.63 1,804.63 0.0K
11:34 1,804.63 1,804.63 1,804.63 1,804.63 0.0K
11:35 1,804.63 1,804.63 1,804.63 1,804.63 0.0K
11:36 1,804.63 1,804.63 1,804.63 1,804.63 0.0K
11:37 1,804.63 1,804.63 1,804.63 1,804.63 0.0K
11:38 1,804.63 1,804.63 1,804.63 1,804.63 0.0K
11:39 1,804.63 1,804.63 1,804.63 1,804.63 0.0K
11:40 1,804.63 1,804.63 1,804.63 1,804.63 0.0K
11:41 1,804.63 1,804.63 1,804.63 1,804.63 0.0K
11:42 1,804.63 1,804.63 1,804.63 1,804.63 0.0K
11:43 1,804.63 1,804.63 1,804.63 1,804.63 0.0K
11:44 1,804.63 1,804.63 1,804.63 1,804.63 0.0K
11:45 1,804.63 1,804.63 1,804.63 1,804.63 0.0K
11:46 1,804.63 1,804.63 1,804.63 1,804.63 0.0K
11:47 1,804.63 1,804.63 1,804.63 1,804.63 0.0K
11:48 1,804.63 1,804.63 1,804.63 1,804.63 0.0K
11:49 1,804.63 1,804.63 1,804.63 1,804.63 0.0K
11:50 1,804.63 1,804.63 1,804.63 1,804.63 0.0K
11:51 1,804.63 1,804.63 1,804.63 1,804.63 0.0K
11:52 1,804.63 1,804.63 1,804.63 1,804.63 0.0K
11:53 1,804.63 1,804.63 1,804.63 1,804.63 0.0K
11:54 1,804.63 1,804.63 1,804.63 1,804.63 0.0K
11:55 1,804.63 1,804.63 1,804.63 1,804.63 0.0K
11:56 1,804.63 1,804.63 1,804.63 1,804.63 0.0K
11:57 1,804.63 1,804.63 1,804.63 1,804.63 0.0K
11:58 1,804.63 1,804.63 1,804.63 1,804.63 0.0K
11:59 1,804.63 1,804.63 1,804.63 1,804.63 0.0K
12:00 1,804.63 1,804.63 1,804.63 1,804.63 0.0K
12:01 1,804.63 1,804.63 1,804.63 1,804.63 0.0K
12:02 1,804.63 1,804.63 1,804.63 1,804.63 0.0K
12:03 1,804.63 1,804.63 1,804.63 1,804.63 0.0K
12:04 1,804.63 1,804.63 1,804.63 1,804.63 0.0K
12:05 1,804.63 1,804.63 1,804.63 1,804.63 0.0K
12:06 1,804.63 1,804.63 1,804.63 1,804.63 0.0K
12:07 1,804.63 1,804.63 1,804.63 1,804.63 0.0K
12:08 1,804.63 1,804.63 1,804.63 1,804.63 0.0K
12:09 1,804.63 1,804.63 1,804.63 1,804.63 0.0K
12:10 1,804.63 1,804.63 1,804.63 1,804.63 0.0K
12:11 1,804.63 1,804.63 1,804.63 1,804.63 0.0K
12:12 1,804.63 1,804.63 1,804.63 1,804.63 0.0K
12:13 1,804.63 1,804.63 1,804.63 1,804.63 0.0K
12:14 1,804.63 1,804.63 1,804.63 1,804.63 0.0K
12:15 1,804.63 1,804.63 1,804.63 1,804.63 0.0K
12:16 1,804.63 1,804.63 1,804.63 1,804.63 0.0K
12:17 1,804.63 1,804.63 1,804.63 1,804.63 0.0K
12:18 1,804.63 1,804.63 1,804.63 1,804.63 0.0K
12:19 1,804.63 1,804.63 1,804.63 1,804.63 0.0K
12:20 1,804.63 1,804.63 1,804.63 1,804.63 0.0K
12:21 1,804.63 1,804.63 1,804.63 1,804.63 0.0K
12:22 1,804.63 1,804.63 1,804.63 1,804.63 0.0K
12:23 1,804.63 1,804.63 1,804.63 1,804.63 0.0K
12:24 1,804.63 1,804.63 1,804.63 1,804.63 0.0K
12:25 1,804.63 1,804.63 1,804.63 1,804.63 0.0K
12:26 1,804.63 1,804.63 1,804.63 1,804.63 0.0K
12:27 1,804.63 1,804.63 1,804.63 1,804.63 0.0K
12:28 1,804.63 1,804.63 1,804.63 1,804.63 0.0K
12:29 1,804.63 1,804.63 1,804.63 1,804.63 0.0K
12:30 1,804.63 1,804.63 1,804.63 1,804.63 0.0K
12:31 1,804.63 1,804.63 1,804.63 1,804.63 0.0K
12:32 1,804.63 1,804.63 1,804.63 1,804.63 0.0K
12:33 1,804.63 1,804.63 1,804.63 1,804.63 0.0K
12:34 1,804.63 1,804.63 1,804.63 1,804.63 0.0K
12:35 1,804.63 1,804.63 1,804.63 1,804.63 0.0K
12:36 1,804.63 1,804.63 1,804.63 1,804.63 0.0K
12:37 1,804.63 1,804.63 1,804.63 1,804.63 0.0K
12:38 1,804.63 1,804.63 1,804.63 1,804.63 0.0K
12:39 1,804.63 1,804.63 1,804.63 1,804.63 0.0K
12:40 1,804.63 1,804.63 1,804.63 1,804.63 0.0K
12:41 1,804.63 1,804.63 1,804.63 1,804.63 0.0K
12:42 1,804.63 1,804.63 1,804.63 1,804.63 0.0K
12:43 1,804.63 1,804.63 1,804.63 1,804.63 0.0K
12:44 1,804.63 1,804.63 1,804.63 1,804.63 0.0K
12:45 1,804.63 1,804.63 1,804.63 1,804.63 0.0K
12:46 1,804.63 1,804.63 1,804.63 1,804.63 0.0K
12:47 1,804.63 1,804.63 1,804.63 1,804.63 0.0K
12:48 1,804.63 1,804.63 1,804.63 1,804.63 0.0K
12:49 1,804.63 1,804.63 1,804.63 1,804.63 0.0K
12:50 1,804.63 1,804.63 1,804.63 1,804.63 0.0K
12:51 1,804.63 1,804.63 1,804.63 1,804.63 0.0K
12:52 1,804.63 1,804.63 1,804.63 1,804.63 0.0K
12:53 1,804.63 1,804.63 1,804.63 1,804.63 0.0K
12:54 1,804.63 1,804.63 1,804.63 1,804.63 0.0K
12:55 1,804.63 1,804.63 1,804.63 1,804.63 0.0K
12:56 1,804.63 1,804.63 1,804.63 1,804.63 0.0K
12:57 1,804.63 1,804.63 1,804.63 1,804.63 0.0K
12:58 1,804.63 1,804.63 1,804.63 1,804.63 0.0K
12:59 1,804.63 1,804.63 1,804.63 1,804.63 0.0K
13:00 1,804.63 1,806.53 1,803.71 1,805.72 12,861.0K
13:01 1,806.17 1,807.25 1,805.70 1,805.73 7,294.8K
13:02 1,805.65 1,805.72 1,804.16 1,804.70 4,941.0K
13:03 1,804.41 1,805.08 1,803.63 1,804.53 3,563.1K
13:04 1,804.46 1,806.05 1,804.37 1,805.56 3,147.4K
13:05 1,805.56 1,806.37 1,804.75 1,805.26 3,186.0K
13:06 1,805.28 1,806.12 1,804.46 1,806.06 5,004.3K
13:07 1,806.02 1,807.53 1,805.53 1,807.29 4,265.7K
13:08 1,807.38 1,809.56 1,806.48 1,808.72 6,456.8K
13:09 1,808.74 1,808.85 1,807.49 1,808.61 4,203.0K
13:10 1,808.77 1,809.78 1,808.17 1,808.93 3,481.1K
13:11 1,808.83 1,809.98 1,808.73 1,808.91 3,344.8K
13:12 1,809.16 1,810.79 1,808.87 1,810.00 5,320.5K
13:13 1,809.46 1,810.59 1,809.46 1,810.27 6,255.8K
13:14 1,810.35 1,811.27 1,810.35 1,810.83 3,342.0K
13:15 1,810.94 1,810.94 1,809.82 1,810.12 2,876.3K
13:16 1,810.13 1,810.92 1,809.83 1,810.61 1,919.9K
13:17 1,810.81 1,811.75 1,810.61 1,811.75 2,607.2K
13:18 1,811.26 1,811.65 1,809.18 1,809.29 5,824.3K
13:19 1,809.54 1,809.96 1,808.55 1,809.46 2,934.3K
13:20 1,809.56 1,809.56 1,807.93 1,808.27 2,722.2K
13:21 1,808.24 1,809.56 1,807.66 1,809.01 2,769.5K
13:22 1,808.80 1,809.69 1,807.72 1,808.41 2,530.4K
13:23 1,808.39 1,809.05 1,807.82 1,808.33 1,752.9K
13:24 1,808.38 1,809.70 1,808.06 1,809.64 2,483.5K
13:25 1,809.72 1,810.47 1,809.18 1,809.91 4,622.4K
13:26 1,810.32 1,811.29 1,810.05 1,810.90 5,416.7K
13:27 1,811.19 1,811.45 1,810.26 1,810.87 2,489.3K
13:28 1,811.21 1,811.54 1,810.27 1,810.58 3,403.4K
13:29 1,811.10 1,811.35 1,810.46 1,810.50 2,531.5K
13:30 1,811.00 1,811.91 1,810.45 1,811.84 2,791.8K
13:31 1,812.23 1,813.73 1,812.23 1,813.73 5,932.1K
13:32 1,812.83 1,813.66 1,812.27 1,812.38 3,502.5K
13:33 1,812.42 1,812.45 1,811.21 1,811.21 5,468.0K
13:34 1,811.67 1,811.67 1,810.16 1,810.93 2,864.4K
13:35 1,810.84 1,810.84 1,808.94 1,809.07 6,598.6K
13:36 1,809.46 1,809.96 1,808.56 1,808.74 2,310.2K
13:37 1,808.93 1,809.56 1,808.08 1,809.48 3,479.1K
13:38 1,808.83 1,810.21 1,808.83 1,809.33 2,890.7K
13:39 1,809.68 1,811.12 1,809.49 1,810.62 2,756.6K
13:40 1,810.66 1,811.26 1,809.80 1,810.10 3,135.0K
13:41 1,810.71 1,810.98 1,809.78 1,810.05 2,305.5K
13:42 1,810.29 1,811.09 1,810.04 1,810.60 2,155.3K
13:43 1,810.33 1,810.96 1,809.27 1,810.00 2,351.9K
13:44 1,810.05 1,810.31 1,809.08 1,809.34 2,073.2K
13:45 1,809.53 1,810.41 1,809.37 1,809.37 1,723.6K
13:46 1,810.38 1,810.42 1,809.04 1,809.16 2,232.5K
13:47 1,809.94 1,810.36 1,809.45 1,809.45 3,176.6K
13:48 1,809.59 1,810.85 1,809.51 1,810.42 2,767.0K
13:49 1,810.46 1,811.20 1,809.59 1,809.71 2,730.0K
13:50 1,810.02 1,810.70 1,809.54 1,809.54 2,110.1K
13:51 1,809.89 1,810.70 1,809.28 1,809.41 2,220.7K
13:52 1,809.30 1,810.49 1,808.95 1,809.57 2,555.4K
13:53 1,809.72 1,810.61 1,809.36 1,809.81 4,477.4K
13:54 1,809.87 1,811.07 1,809.87 1,810.26 2,716.4K
13:55 1,810.92 1,811.32 1,809.90 1,810.49 3,041.4K
13:56 1,810.21 1,811.55 1,810.21 1,811.47 3,779.2K
13:57 1,811.45 1,811.73 1,810.47 1,810.77 3,934.6K
13:58 1,810.97 1,812.06 1,810.70 1,811.49 2,580.0K
13:59 1,811.27 1,813.01 1,811.27 1,812.61 5,998.7K
14:00 1,813.28 1,815.40 1,813.28 1,815.00 12,664.5K
14:01 1,815.25 1,816.40 1,814.98 1,815.56 6,012.7K
14:02 1,815.87 1,816.06 1,813.40 1,813.71 7,526.3K
14:03 1,814.48 1,814.48 1,812.26 1,812.26 4,808.0K
14:04 1,812.68 1,813.72 1,811.99 1,813.32 3,566.2K
14:05 1,813.68 1,814.48 1,812.77 1,813.50 3,328.7K
14:06 1,813.24 1,814.13 1,813.00 1,814.13 4,141.9K
14:07 1,813.82 1,814.85 1,812.98 1,813.09 3,360.3K
14:08 1,813.44 1,814.13 1,812.88 1,813.94 2,097.8K
14:09 1,813.27 1,813.96 1,813.10 1,813.15 3,128.2K
14:10 1,812.92 1,813.58 1,812.04 1,812.39 3,710.5K
14:11 1,812.23 1,812.57 1,811.40 1,811.72 4,479.7K
14:12 1,811.79 1,813.67 1,811.45 1,813.67 5,671.2K
14:13 1,813.48 1,813.88 1,812.55 1,813.10 5,045.6K
14:14 1,812.27 1,812.99 1,811.75 1,812.12 2,900.4K
14:15 1,812.56 1,813.65 1,812.56 1,812.87 3,591.0K
14:16 1,812.71 1,814.59 1,812.71 1,814.06 4,588.9K
14:17 1,813.64 1,815.53 1,813.64 1,814.80 5,773.0K
14:18 1,815.14 1,816.88 1,815.14 1,816.49 12,339.7K
14:19 1,816.35 1,816.77 1,815.48 1,815.48 4,546.5K
14:20 1,815.61 1,817.20 1,815.61 1,817.02 7,552.5K
14:21 1,816.91 1,817.48 1,816.42 1,816.47 3,899.0K
14:22 1,816.96 1,818.64 1,816.75 1,817.95 5,074.4K
14:23 1,817.77 1,818.63 1,817.46 1,818.27 6,365.1K
14:24 1,817.74 1,818.65 1,817.03 1,817.75 4,624.3K
14:25 1,817.72 1,818.10 1,816.97 1,817.58 4,586.9K
14:26 1,818.03 1,818.90 1,817.87 1,818.22 5,734.5K
14:27 1,818.18 1,819.36 1,818.02 1,818.36 4,365.9K
14:28 1,818.57 1,819.23 1,817.80 1,818.24 5,764.9K
14:29 1,818.39 1,818.40 1,817.07 1,817.84 9,479.7K
14:30 1,817.61 1,818.06 1,816.76 1,816.93 5,136.2K
14:31 1,817.55 1,817.96 1,815.93 1,815.93 5,378.2K
14:32 1,815.80 1,816.62 1,815.10 1,816.50 4,377.9K
14:33 1,816.19 1,816.67 1,815.66 1,816.15 3,165.6K
14:34 1,815.66 1,816.79 1,815.66 1,816.09 3,004.0K
14:35 1,815.75 1,816.65 1,815.70 1,816.00 2,863.7K
14:36 1,816.24 1,817.08 1,815.62 1,815.62 3,718.7K
14:37 1,815.92 1,816.79 1,814.83 1,816.63 6,019.1K
14:38 1,815.84 1,816.52 1,815.15 1,815.15 3,640.3K
14:39 1,815.68 1,816.76 1,815.68 1,816.57 3,289.8K
14:40 1,816.49 1,816.82 1,815.98 1,816.72 3,562.7K
14:41 1,816.72 1,816.72 1,815.65 1,815.92 2,254.9K
14:42 1,816.58 1,817.04 1,815.70 1,816.29 3,529.8K
14:43 1,816.48 1,816.79 1,815.82 1,816.51 6,280.6K
14:44 1,816.31 1,816.95 1,816.05 1,816.85 3,655.6K
14:45 1,816.14 1,816.68 1,815.60 1,816.68 5,553.1K
14:46 1,816.35 1,816.59 1,815.51 1,815.78 4,834.9K
14:47 1,816.05 1,816.20 1,815.27 1,815.95 4,756.3K
14:48 1,816.18 1,817.58 1,815.61 1,816.94 7,757.7K
14:49 1,817.02 1,818.11 1,816.67 1,818.07 6,027.7K
14:50 1,817.52 1,818.55 1,817.06 1,817.88 5,756.2K
14:51 1,818.25 1,818.25 1,817.17 1,817.91 4,877.3K
14:52 1,817.79 1,818.42 1,817.51 1,817.75 6,002.5K
14:53 1,818.06 1,818.28 1,817.02 1,818.20 6,160.0K
14:54 1,817.83 1,818.62 1,817.49 1,818.32 6,102.1K
14:55 1,818.35 1,818.67 1,817.76 1,818.67 6,473.1K
14:56 1,818.60 1,819.76 1,818.50 1,819.38 8,268.3K
14:57 1,818.35 1,818.84 1,818.35 1,818.82 518.7K
14:58 1,818.82 1,818.82 1,818.82 1,818.82 0.0K
14:59 1,818.82 1,818.82 1,818.43 1,818.43 14,162.3K
날짜 시가 고가 저가 종가 거래량
2025-09-29 1,806.15 1,807.06 1,784.03 1,798.33 1,328.6M
2025-09-26 1,815.79 1,821.72 1,808.89 1,809.72 1,198.0M
2025-09-25 1,818.50 1,820.90 1,806.67 1,814.69 1,049.9M
2025-09-24 1,816.44 1,831.29 1,807.71 1,820.90 1,269.4M
2025-09-23 1,805.50 1,826.08 1,796.81 1,818.43 1,476.1M
2025-09-22 1,824.23 1,833.18 1,804.02 1,809.04 1,224.6M
2025-09-19 1,800.08 1,829.37 1,798.13 1,822.10 1,619.9M
2025-09-18 1,838.97 1,839.10 1,792.25 1,800.51 1,812.3M
2025-09-17 1,818.16 1,852.78 1,817.60 1,844.03 1,697.3M
2025-09-16 1,834.84 1,839.82 1,819.42 1,825.32 1,507.1M
2025-09-15 1,814.64 1,830.88 1,808.86 1,827.43 1,469.3M
2025-09-12 1,815.05 1,825.60 1,810.64 1,814.44 1,469.8M
2025-09-11 1,817.35 1,821.08 1,802.39 1,820.18 1,313.0M
2025-09-10 1,824.57 1,825.14 1,814.12 1,815.14 1,171.8M
2025-09-09 1,830.78 1,834.75 1,815.94 1,822.53 1,033.3M
2025-09-08 1,818.26 1,835.28 1,814.06 1,829.10 1,314.0M
2025-09-05 1,815.73 1,826.09 1,806.50 1,823.98 1,245.5M
2025-09-04 1,815.81 1,829.06 1,790.54 1,821.49 1,770.9M
2025-09-03 1,843.68 1,852.20 1,818.66 1,823.95 1,311.2M
2025-09-02 1,828.83 1,843.86 1,822.20 1,841.73 1,831.2M
2025-09-01 1,823.74 1,840.81 1,813.27 1,827.19 1,689.3M
2025-08-29 1,830.42 1,853.88 1,821.78 1,824.02 1,701.8M
2025-08-28 1,831.89 1,838.72 1,808.16 1,830.09 1,625.4M
2025-08-27 1,878.00 1,878.76 1,841.66 1,841.97 1,873.5M
2025-08-26 1,891.22 1,897.35 1,879.89 1,882.87 1,556.1M
2025-08-25 1,876.70 1,892.65 1,872.83 1,890.34 1,827.1M
2025-08-22 1,872.75 1,874.57 1,855.35 1,872.00 1,491.6M
2025-08-21 1,857.42 1,881.71 1,855.12 1,876.92 1,820.8M
2025-08-20 1,841.20 1,859.24 1,836.62 1,857.67 1,284.1M
2025-08-19 1,852.98 1,853.80 1,841.71 1,843.30 1,148.6M
2025-08-18 1,887.47 1,888.61 1,852.84 1,853.88 1,684.7M
2025-08-15 1,851.43 1,860.50 1,849.50 1,855.67 1,162.7M
2025-08-14 1,865.59 1,873.00 1,851.33 1,851.33 1,119.1M
2025-08-13 1,876.10 1,879.17 1,865.69 1,867.29 1,245.0M
2025-08-12 1,862.52 1,888.44 1,860.94 1,879.98 1,274.7M
2025-08-11 1,876.57 1,879.61 1,856.82 1,857.24 1,179.2M
2025-08-08 1,868.18 1,883.02 1,866.07 1,874.81 1,103.9M
2025-08-07 1,857.98 1,873.45 1,850.22 1,871.48 1,119.1M
2025-08-06 1,834.88 1,864.54 1,833.86 1,862.75 1,276.3M
2025-08-05 1,818.43 1,837.88 1,817.37 1,836.74 1,015.8M
2025-08-04 1,806.37 1,819.65 1,803.41 1,819.02 1,005.7M
2025-08-01 1,839.18 1,845.09 1,814.57 1,816.62 1,397.0M
2025-07-31 1,871.71 1,873.58 1,833.00 1,846.97 1,713.8M
2025-07-30 1,872.73 1,892.77 1,872.73 1,880.02 1,649.5M
2025-07-29 1,847.65 1,867.16 1,842.83 1,863.86 1,269.5M
2025-07-28 1,864.28 1,865.07 1,844.42 1,847.94 1,576.1M
2025-07-25 1,904.13 1,918.25 1,878.96 1,881.30 1,875.4M
2025-07-24 1,892.26 1,909.73 1,873.23 1,904.60 2,463.9M
2025-07-23 1,926.08 1,930.74 1,891.91 1,893.86 2,632.7M
2025-07-22 1,833.18 1,913.61 1,823.68 1,906.90 3,048.1M
2025-07-21 1,804.68 1,832.19 1,804.59 1,831.16 1,682.3M
2025-07-18 1,794.98 1,807.73 1,794.89 1,802.33 1,120.5M
2025-07-17 1,800.00 1,803.10 1,790.25 1,796.52 1,010.9M
2025-07-16 1,801.10 1,806.48 1,794.90 1,799.32 902.5M
2025-07-15 1,816.36 1,819.13 1,794.74 1,800.95 1,540.9M
2025-07-14 1,810.01 1,831.41 1,810.01 1,821.36 1,602.2M
2025-07-11 1,819.57 1,830.40 1,804.62 1,804.62 1,734.8M
2025-07-10 1,800.66 1,827.91 1,800.66 1,822.57 1,711.8M
2025-07-09 1,799.62 1,809.84 1,797.77 1,797.77 1,236.7M
2025-07-08 1,793.35 1,799.49 1,786.90 1,798.01 1,172.7M
2025-07-07 1,805.96 1,805.96 1,784.29 1,791.24 1,205.6M
2025-07-04 1,815.60 1,829.10 1,813.99 1,821.64 1,121.3M
2025-07-03 1,834.47 1,841.18 1,813.21 1,815.46 1,175.0M
2025-07-02 1,813.10 1,832.39 1,811.07 1,831.96 1,525.1M
2025-07-01 1,804.32 1,813.08 1,796.53 1,811.36 1,118.3M
2025-06-30 1,803.63 1,807.54 1,797.92 1,805.69 1,147.6M
2025-06-27 1,806.09 1,812.63 1,798.78 1,803.32 1,272.5M
2025-06-26 1,807.22 1,817.86 1,804.13 1,805.85 1,479.3M
2025-06-25 1,807.06 1,810.63 1,793.17 1,808.73 1,557.8M
2025-06-24 1,824.61 1,838.43 1,805.31 1,830.28 2,278.8M
2025-06-23 1,850.19 1,855.50 1,832.04 1,853.24 2,173.0M
2025-06-20 1,842.18 1,851.71 1,834.02 1,835.09 1,714.9M
2025-06-19 1,841.30 1,854.26 1,822.63 1,846.83 2,560.6M
2025-06-18 1,863.46 1,866.12 1,842.15 1,845.27 1,921.4M
2025-06-17 1,839.63 1,867.01 1,835.03 1,863.72 2,585.2M
2025-06-16 1,859.04 1,859.04 1,843.51 1,846.21 2,903.2M
2025-06-13 1,847.50 1,853.81 1,836.23 1,849.13 2,581.4M
2025-06-12 1,844.90 1,847.19 1,831.34 1,831.95 1,256.2M
2025-06-11 1,825.29 1,843.74 1,824.57 1,840.41 1,269.6M
2025-06-10 1,828.91 1,835.11 1,815.86 1,825.35 1,210.8M
2025-06-09 1,819.86 1,828.64 1,815.36 1,826.50 1,027.6M
2025-06-06 1,813.84 1,828.37 1,813.36 1,821.05 947.5M
2025-06-05 1,815.43 1,826.21 1,808.72 1,810.22 894.6M
2025-06-04 1,813.09 1,816.85 1,804.86 1,816.40 830.1M
2025-06-03 1,820.41 1,822.76 1,805.58 1,812.32 1,012.8M
2025-05-30 1,824.73 1,830.45 1,818.07 1,823.31 921.3M
2025-05-29 1,827.14 1,838.64 1,825.05 1,825.91 1,033.0M
2025-05-28 1,806.63 1,832.38 1,801.96 1,825.65 950.4M
2025-05-27 1,815.11 1,820.89 1,803.16 1,804.72 780.3M
2025-05-26 1,816.25 1,825.01 1,810.64 1,814.51 917.4M
2025-05-23 1,833.28 1,848.13 1,816.88 1,817.67 1,090.9M
2025-05-22 1,830.82 1,839.59 1,826.86 1,835.09 1,152.0M
2025-05-21 1,804.56 1,844.79 1,804.56 1,835.66 1,879.0M
2025-05-20 1,803.86 1,805.96 1,796.19 1,800.83 825.5M
2025-05-19 1,803.84 1,807.58 1,800.06 1,800.79 970.7M
2025-05-16 1,814.84 1,818.70 1,797.64 1,800.86 1,147.0M
2025-05-15 1,815.51 1,834.91 1,815.51 1,817.01 1,364.1M
2025-05-14 1,796.71 1,820.75 1,792.75 1,819.22 1,598.4M
2025-05-13 1,790.43 1,804.37 1,786.64 1,794.81 1,270.0M
2025-05-12 1,786.11 1,786.87 1,776.60 1,784.62 1,106.8M
2025-05-09 1,781.54 1,785.77 1,776.74 1,781.49 1,078.3M
2025-05-08 1,777.38 1,788.76 1,774.03 1,778.47 1,090.7M
2025-05-07 1,791.46 1,791.67 1,772.66 1,785.76 1,425.8M
2025-05-06 1,767.23 1,770.27 1,754.79 1,769.49 1,473.1M
2025-04-30 1,768.07 1,770.60 1,761.82 1,764.60 1,243.3M
2025-04-29 1,774.09 1,782.03 1,767.23 1,769.12 1,417.5M
2025-04-28 1,785.14 1,791.33 1,762.32 1,783.69 1,625.2M
2025-04-25 1,801.05 1,801.35 1,788.84 1,793.29 1,810.6M
2025-04-24 1,791.89 1,807.47 1,790.39 1,800.46 1,150.4M
2025-04-23 1,800.20 1,802.46 1,792.18 1,793.55 845.5M
2025-04-22 1,790.49 1,805.84 1,789.64 1,794.59 978.8M
2025-04-21 1,798.25 1,803.11 1,788.84 1,793.21 1,008.2M
2025-04-18 1,800.40 1,808.09 1,794.14 1,801.87 851.1M
2025-04-17 1,801.65 1,805.82 1,791.42 1,803.85 919.9M
2025-04-16 1,785.37 1,806.25 1,775.69 1,806.05 1,369.1M
2025-04-15 1,780.26 1,790.46 1,772.49 1,788.46 1,042.2M
2025-04-14 1,751.11 1,786.21 1,749.71 1,783.73 1,475.9M
2025-04-11 1,759.52 1,759.52 1,741.27 1,747.51 1,258.1M
2025-04-10 1,778.06 1,778.75 1,753.04 1,763.60 1,936.3M
2025-04-09 1,750.34 1,762.98 1,718.42 1,762.98 2,367.2M
2025-04-08 1,710.55 1,767.17 1,710.19 1,767.14 2,371.8M
2025-04-07 1,760.61 1,769.58 1,681.62 1,698.80 3,078.5M
2025-04-03 1,824.11 1,844.73 1,824.11 1,842.27 1,057.8M
2025-04-02 1,850.36 1,851.16 1,839.10 1,843.32 976.3M
2025-04-01 1,835.07 1,850.56 1,835.07 1,850.13 1,257.8M
2025-03-31 1,828.17 1,845.79 1,821.89 1,831.11 1,612.6M
2025-03-28 1,856.25 1,856.42 1,829.85 1,833.08 1,444.0M
2025-03-27 1,865.02 1,872.40 1,857.29 1,861.49 1,490.5M
2025-03-26 1,867.26 1,874.49 1,856.36 1,865.34 1,611.7M
2025-03-25 1,845.96 1,870.37 1,839.39 1,867.68 1,896.4M
2025-03-24 1,843.92 1,856.50 1,833.02 1,844.75 1,982.7M
2025-03-21 1,837.80 1,864.38 1,834.56 1,841.94 2,363.3M
2025-03-20 1,829.03 1,852.59 1,829.03 1,839.57 1,788.0M
2025-03-19 1,826.02 1,835.31 1,818.93 1,828.57 1,303.2M
2025-03-18 1,841.46 1,842.67 1,826.26 1,831.66 1,464.6M
2025-03-17 1,839.22 1,854.65 1,838.63 1,839.72 1,942.5M
2025-03-14 1,825.65 1,835.82 1,822.88 1,834.79 2,548.2M
2025-03-13 1,781.25 1,838.98 1,781.25 1,831.80 3,595.8M
2025-03-12 1,787.48 1,788.77 1,776.48 1,777.26 1,009.1M
2025-03-11 1,774.43 1,788.67 1,770.50 1,788.57 1,247.0M
2025-03-10 1,770.66 1,789.94 1,770.46 1,784.24 1,224.4M
2025-03-07 1,761.13 1,781.78 1,757.51 1,772.41 1,480.7M
2025-03-06 1,755.60 1,764.86 1,747.01 1,762.71 1,551.4M
2025-03-05 1,756.91 1,760.85 1,746.24 1,758.34 1,526.1M
2025-03-04 1,776.89 1,777.56 1,756.00 1,759.19 1,540.2M
2025-03-03 1,791.55 1,804.69 1,782.15 1,784.43 1,481.5M
2025-02-28 1,798.90 1,810.56 1,786.69 1,786.69 1,966.3M
2025-02-27 1,797.48 1,802.53 1,781.38 1,800.99 1,784.5M
2025-02-26 1,792.23 1,808.49 1,787.40 1,799.02 1,697.5M
2025-02-25 1,800.49 1,821.78 1,790.42 1,795.86 1,799.8M
2025-02-24 1,798.76 1,812.29 1,790.74 1,804.85 1,979.9M
2025-02-21 1,819.20 1,822.37 1,802.72 1,808.20 1,571.1M
2025-02-20 1,819.32 1,824.91 1,811.78 1,818.10 1,441.4M
2025-02-19 1,836.99 1,837.01 1,815.98 1,821.01 1,822.3M
2025-02-18 1,850.21 1,860.70 1,833.45 1,838.59 1,895.9M
2025-02-17 1,873.08 1,873.82 1,847.62 1,854.57 1,788.6M
2025-02-14 1,883.68 1,885.11 1,868.47 1,875.34 1,612.3M
2025-02-13 1,884.69 1,896.04 1,881.10 1,882.10 1,544.3M
2025-02-12 1,896.68 1,896.68 1,878.80 1,889.34 1,521.4M
2025-02-11 1,899.29 1,910.05 1,889.13 1,897.63 1,630.9M
2025-02-10 1,898.33 1,905.74 1,893.71 1,897.56 2,120.7M
2025-02-07 1,882.19 1,908.18 1,874.92 1,901.90 2,306.9M
2025-02-06 1,876.35 1,887.99 1,869.23 1,887.52 1,566.6M
2025-02-05 1,919.31 1,919.31 1,871.18 1,877.79 1,468.7M
2025-01-27 1,897.19 1,920.51 1,895.84 1,916.08 1,553.6M
2025-01-24 1,885.14 1,905.95 1,878.27 1,895.22 1,420.3M
2025-01-23 1,887.00 1,908.51 1,884.69 1,885.74 1,643.3M
2025-01-22 1,893.97 1,896.59 1,872.09 1,877.06 1,302.0M
2025-01-21 1,925.67 1,927.33 1,892.79 1,896.33 1,500.3M
2025-01-20 1,958.01 1,958.01 1,921.32 1,925.04 1,721.0M
2025-01-17 1,966.61 1,974.97 1,953.53 1,955.28 1,369.4M
2025-01-16 1,954.21 1,981.47 1,954.21 1,969.98 1,927.9M
2025-01-15 1,946.09 1,968.57 1,937.80 1,941.39 1,554.4M
2025-01-14 1,928.98 1,953.28 1,917.93 1,953.02 1,986.5M
2025-01-13 1,931.28 1,948.46 1,916.47 1,926.94 1,700.6M
2025-01-10 1,948.94 1,959.61 1,923.07 1,924.30 1,627.0M
2025-01-09 1,977.47 1,978.92 1,945.00 1,947.25 1,838.3M
2025-01-08 1,988.96 2,008.26 1,970.59 1,987.93 2,107.0M
2025-01-07 2,004.31 2,007.84 1,975.86 1,989.96 1,715.6M
2025-01-06 2,019.86 2,022.19 1,984.74 2,008.62 1,962.2M
2025-01-03 2,023.60 2,044.30 2,011.59 2,016.79 2,200.9M
2025-01-02 2,054.90 2,071.32 2,004.63 2,013.22 2,352.3M