SSE 50 Equal Weight (SSELEWI)

SSELEWI
🏛️ 중국 →
2,383.21
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:28 2,354.17 2,354.17 2,354.17 2,354.17 31,249.0K
09:29 2,354.17 2,354.17 2,354.17 2,354.17 0.0K
09:30 2,354.17 2,359.43 2,353.66 2,359.43 98,797.5K
09:31 2,360.59 2,362.18 2,359.75 2,360.00 72,463.7K
09:32 2,359.88 2,365.36 2,359.88 2,365.14 86,457.4K
09:33 2,365.11 2,365.11 2,362.12 2,362.30 72,109.3K
09:34 2,362.17 2,364.22 2,362.15 2,363.86 60,036.7K
09:35 2,363.15 2,364.74 2,362.24 2,363.31 81,377.7K
09:36 2,363.47 2,366.08 2,362.77 2,366.08 58,777.3K
09:37 2,366.04 2,366.04 2,362.92 2,364.07 63,656.3K
09:38 2,363.90 2,363.90 2,362.31 2,363.30 49,596.1K
09:39 2,363.65 2,363.91 2,360.95 2,362.30 66,437.5K
09:40 2,362.36 2,365.82 2,362.36 2,365.22 51,078.9K
09:41 2,365.45 2,366.86 2,365.13 2,366.10 39,705.9K
09:42 2,365.79 2,366.10 2,364.15 2,364.81 51,601.8K
09:43 2,364.68 2,368.79 2,364.27 2,368.79 34,467.3K
09:44 2,368.63 2,368.63 2,366.20 2,366.20 31,033.0K
09:45 2,366.04 2,366.87 2,364.65 2,366.44 50,942.1K
09:46 2,366.85 2,368.87 2,366.53 2,368.87 48,003.3K
09:47 2,368.49 2,369.62 2,368.17 2,369.30 43,165.0K
09:48 2,368.71 2,369.68 2,367.76 2,368.55 33,305.8K
09:49 2,368.03 2,368.31 2,366.53 2,367.10 30,011.7K
09:50 2,366.37 2,366.58 2,364.83 2,364.89 44,122.2K
09:51 2,364.76 2,364.76 2,362.10 2,362.72 31,627.1K
09:52 2,362.56 2,364.56 2,362.48 2,364.56 26,607.7K
09:53 2,364.44 2,364.55 2,363.04 2,363.06 37,372.0K
09:54 2,362.73 2,364.36 2,362.73 2,363.40 28,947.0K
09:55 2,363.27 2,363.63 2,362.13 2,362.23 28,017.3K
09:56 2,362.51 2,364.00 2,362.49 2,363.77 27,716.7K
09:57 2,364.13 2,364.29 2,361.18 2,361.18 23,905.4K
09:58 2,361.24 2,361.24 2,359.25 2,360.80 39,725.5K
09:59 2,361.27 2,364.85 2,361.27 2,364.00 33,800.3K
10:00 2,363.95 2,364.38 2,362.23 2,362.23 25,544.8K
10:01 2,362.32 2,364.36 2,362.14 2,364.10 33,699.4K
10:02 2,364.10 2,367.06 2,364.10 2,366.90 23,773.3K
10:03 2,366.78 2,367.38 2,363.92 2,364.01 22,015.4K
10:04 2,363.84 2,365.86 2,363.84 2,365.07 26,992.9K
10:05 2,365.28 2,365.28 2,363.00 2,363.17 23,753.0K
10:06 2,363.01 2,365.10 2,363.01 2,365.10 20,241.1K
10:07 2,365.16 2,365.59 2,363.67 2,365.41 23,087.9K
10:08 2,365.44 2,365.81 2,364.49 2,365.81 15,442.2K
10:09 2,366.22 2,366.32 2,364.95 2,366.22 29,810.2K
10:10 2,366.28 2,366.28 2,363.78 2,363.78 22,360.4K
10:11 2,363.99 2,365.58 2,363.99 2,365.18 22,915.8K
10:12 2,365.11 2,365.29 2,363.64 2,363.85 20,917.0K
10:13 2,364.04 2,364.04 2,361.81 2,362.15 25,329.1K
10:14 2,361.85 2,362.68 2,361.01 2,361.47 19,683.1K
10:15 2,361.09 2,363.34 2,361.09 2,363.34 18,305.6K
10:16 2,363.33 2,363.33 2,362.11 2,362.31 16,370.5K
10:17 2,361.56 2,361.88 2,360.05 2,360.05 19,970.1K
10:18 2,359.86 2,360.00 2,358.56 2,359.32 22,639.7K
10:19 2,359.29 2,360.29 2,358.96 2,359.16 20,420.8K
10:20 2,358.79 2,362.35 2,358.79 2,360.45 17,423.0K
10:21 2,360.68 2,360.68 2,358.46 2,358.94 18,756.9K
10:22 2,359.58 2,359.99 2,358.91 2,359.85 19,266.9K
10:23 2,359.92 2,359.92 2,357.67 2,357.67 17,336.2K
10:24 2,357.69 2,359.51 2,357.56 2,359.31 24,875.2K
10:25 2,359.60 2,360.55 2,359.59 2,360.50 19,479.1K
10:26 2,360.89 2,360.90 2,360.12 2,360.90 12,627.0K
10:27 2,360.69 2,361.97 2,360.07 2,361.97 14,198.4K
10:28 2,361.79 2,362.75 2,361.67 2,361.67 18,307.2K
10:29 2,361.51 2,362.11 2,360.27 2,360.91 17,235.7K
10:30 2,361.25 2,362.50 2,360.76 2,362.34 11,591.6K
10:31 2,361.57 2,363.06 2,361.57 2,363.06 17,313.3K
10:32 2,363.19 2,364.93 2,363.19 2,364.88 13,413.1K
10:33 2,364.89 2,366.26 2,364.89 2,365.38 17,323.5K
10:34 2,365.11 2,366.81 2,365.11 2,366.32 11,782.1K
10:35 2,366.22 2,366.35 2,364.71 2,364.71 12,458.7K
10:36 2,365.23 2,365.60 2,364.28 2,364.81 23,973.1K
10:37 2,364.52 2,364.96 2,363.85 2,364.96 12,783.4K
10:38 2,364.96 2,365.27 2,363.84 2,365.27 13,554.4K
10:39 2,364.68 2,366.47 2,364.55 2,366.32 16,928.1K
10:40 2,366.20 2,367.06 2,365.62 2,365.77 19,079.4K
10:41 2,365.81 2,366.72 2,365.59 2,366.21 21,237.0K
10:42 2,365.88 2,365.96 2,364.42 2,365.15 25,000.7K
10:43 2,364.80 2,364.90 2,363.41 2,364.62 15,631.5K
10:44 2,364.74 2,364.74 2,363.55 2,363.55 15,553.8K
10:45 2,363.81 2,366.53 2,363.81 2,366.06 22,594.1K
10:46 2,365.73 2,367.75 2,365.73 2,367.67 18,407.8K
10:47 2,367.25 2,368.47 2,366.94 2,368.22 26,387.3K
10:48 2,368.33 2,371.03 2,368.33 2,371.03 26,828.7K
10:49 2,371.10 2,371.40 2,368.69 2,368.69 19,424.2K
10:50 2,368.42 2,369.49 2,368.42 2,368.97 14,465.7K
10:51 2,368.80 2,370.05 2,368.17 2,369.29 14,728.7K
10:52 2,369.24 2,369.58 2,367.78 2,368.06 13,713.2K
10:53 2,368.40 2,368.40 2,366.02 2,366.02 13,440.5K
10:54 2,365.68 2,366.89 2,365.68 2,366.61 11,640.1K
10:55 2,366.85 2,367.94 2,366.41 2,366.41 10,290.5K
10:56 2,366.26 2,366.64 2,365.77 2,366.16 9,593.6K
10:57 2,365.89 2,367.84 2,365.89 2,367.07 9,151.4K
10:58 2,366.99 2,367.77 2,366.84 2,367.41 8,221.7K
10:59 2,367.79 2,367.79 2,366.01 2,366.01 18,267.1K
11:00 2,366.07 2,366.90 2,365.85 2,366.85 10,321.6K
11:01 2,366.88 2,368.00 2,366.88 2,367.95 11,002.7K
11:02 2,367.99 2,369.60 2,367.92 2,369.54 16,401.5K
11:03 2,370.02 2,370.02 2,368.28 2,368.97 14,554.1K
11:04 2,368.87 2,371.29 2,368.87 2,370.80 13,000.9K
11:05 2,370.52 2,370.52 2,369.08 2,369.56 11,050.5K
11:06 2,369.56 2,369.88 2,368.30 2,368.41 15,329.7K
11:07 2,368.83 2,369.29 2,366.86 2,366.86 13,222.6K
11:08 2,366.74 2,367.17 2,366.20 2,366.20 15,242.1K
11:09 2,366.50 2,367.27 2,366.08 2,366.08 12,619.5K
11:10 2,365.58 2,366.50 2,365.01 2,365.19 9,469.6K
11:11 2,365.11 2,366.18 2,365.11 2,365.92 8,796.6K
11:12 2,365.87 2,366.15 2,364.87 2,364.89 9,354.0K
11:13 2,364.96 2,365.64 2,364.61 2,365.13 11,075.5K
11:14 2,365.00 2,366.16 2,364.41 2,365.94 12,482.1K
11:15 2,365.81 2,366.34 2,365.59 2,365.63 6,850.4K
11:16 2,365.71 2,366.55 2,365.70 2,366.16 9,378.9K
11:17 2,365.54 2,365.76 2,364.75 2,364.75 9,787.8K
11:18 2,365.11 2,365.11 2,363.79 2,364.00 8,736.4K
11:19 2,363.67 2,363.85 2,363.36 2,363.60 8,465.3K
11:20 2,363.39 2,364.82 2,363.39 2,364.82 10,477.8K
11:21 2,364.40 2,364.85 2,363.85 2,364.67 7,455.0K
11:22 2,364.63 2,364.98 2,363.72 2,364.21 7,325.9K
11:23 2,364.61 2,364.71 2,363.43 2,363.43 15,627.6K
11:24 2,363.71 2,363.71 2,362.57 2,362.57 9,357.6K
11:25 2,363.07 2,363.07 2,361.97 2,362.35 9,429.0K
11:26 2,362.44 2,362.97 2,362.24 2,362.80 7,827.2K
11:27 2,363.29 2,364.44 2,363.03 2,363.77 11,890.9K
11:28 2,363.85 2,364.87 2,363.85 2,364.77 7,200.8K
11:29 2,364.92 2,365.02 2,364.22 2,364.55 7,778.5K
11:30 2,364.62 2,364.62 2,364.45 2,364.45 277.9K
11:31 2,364.45 2,364.45 2,364.45 2,364.45 0.0K
11:32 2,364.45 2,364.45 2,364.45 2,364.45 0.0K
11:33 2,364.45 2,364.45 2,364.45 2,364.45 0.0K
11:34 2,364.45 2,364.45 2,364.45 2,364.45 0.0K
11:35 2,364.45 2,364.45 2,364.45 2,364.45 0.0K
11:36 2,364.45 2,364.45 2,364.45 2,364.45 0.0K
11:37 2,364.45 2,364.45 2,364.45 2,364.45 0.0K
11:38 2,364.45 2,364.45 2,364.45 2,364.45 0.0K
11:39 2,364.45 2,364.45 2,364.45 2,364.45 0.0K
11:40 2,364.45 2,364.45 2,364.45 2,364.45 0.0K
11:41 2,364.45 2,364.45 2,364.45 2,364.45 0.0K
11:42 2,364.45 2,364.45 2,364.45 2,364.45 0.0K
11:43 2,364.45 2,364.45 2,364.45 2,364.45 0.0K
11:44 2,364.45 2,364.45 2,364.45 2,364.45 0.0K
11:45 2,364.45 2,364.45 2,364.45 2,364.45 0.0K
11:46 2,364.45 2,364.45 2,364.45 2,364.45 0.0K
11:47 2,364.45 2,364.45 2,364.45 2,364.45 0.0K
11:48 2,364.45 2,364.45 2,364.45 2,364.45 0.0K
11:49 2,364.45 2,364.45 2,364.45 2,364.45 0.0K
11:50 2,364.45 2,364.45 2,364.45 2,364.45 0.0K
11:51 2,364.45 2,364.45 2,364.45 2,364.45 0.0K
11:52 2,364.45 2,364.45 2,364.45 2,364.45 0.0K
11:53 2,364.45 2,364.45 2,364.45 2,364.45 0.0K
11:54 2,364.45 2,364.45 2,364.45 2,364.45 0.0K
11:55 2,364.45 2,364.45 2,364.45 2,364.45 0.0K
11:56 2,364.45 2,364.45 2,364.45 2,364.45 0.0K
11:57 2,364.45 2,364.45 2,364.45 2,364.45 0.0K
11:58 2,364.45 2,364.45 2,364.45 2,364.45 0.0K
11:59 2,364.45 2,364.45 2,364.45 2,364.45 0.0K
12:00 2,364.45 2,364.45 2,364.45 2,364.45 0.0K
12:01 2,364.45 2,364.45 2,364.45 2,364.45 0.0K
12:02 2,364.45 2,364.45 2,364.45 2,364.45 0.0K
12:03 2,364.45 2,364.45 2,364.45 2,364.45 0.0K
12:04 2,364.45 2,364.45 2,364.45 2,364.45 0.0K
12:05 2,364.45 2,364.45 2,364.45 2,364.45 0.0K
12:06 2,364.45 2,364.45 2,364.45 2,364.45 0.0K
12:07 2,364.45 2,364.45 2,364.45 2,364.45 0.0K
12:08 2,364.45 2,364.45 2,364.45 2,364.45 0.0K
12:09 2,364.45 2,364.45 2,364.45 2,364.45 0.0K
12:10 2,364.45 2,364.45 2,364.45 2,364.45 0.0K
12:11 2,364.45 2,364.45 2,364.45 2,364.45 0.0K
12:12 2,364.45 2,364.45 2,364.45 2,364.45 0.0K
12:13 2,364.45 2,364.45 2,364.45 2,364.45 0.0K
12:14 2,364.45 2,364.45 2,364.45 2,364.45 0.0K
12:15 2,364.45 2,364.45 2,364.45 2,364.45 0.0K
12:16 2,364.45 2,364.45 2,364.45 2,364.45 0.0K
12:17 2,364.45 2,364.45 2,364.45 2,364.45 0.0K
12:18 2,364.45 2,364.45 2,364.45 2,364.45 0.0K
12:19 2,364.45 2,364.45 2,364.45 2,364.45 0.0K
12:20 2,364.45 2,364.45 2,364.45 2,364.45 0.0K
12:21 2,364.45 2,364.45 2,364.45 2,364.45 0.0K
12:22 2,364.45 2,364.45 2,364.45 2,364.45 0.0K
12:23 2,364.45 2,364.45 2,364.45 2,364.45 0.0K
12:24 2,364.45 2,364.45 2,364.45 2,364.45 0.0K
12:25 2,364.45 2,364.45 2,364.45 2,364.45 0.0K
12:26 2,364.45 2,364.45 2,364.45 2,364.45 0.0K
12:27 2,364.45 2,364.45 2,364.45 2,364.45 0.0K
12:28 2,364.45 2,364.45 2,364.45 2,364.45 0.0K
12:29 2,364.45 2,364.45 2,364.45 2,364.45 0.0K
12:30 2,364.45 2,364.45 2,364.45 2,364.45 0.0K
12:31 2,364.45 2,364.45 2,364.45 2,364.45 0.0K
12:32 2,364.45 2,364.45 2,364.45 2,364.45 0.0K
12:33 2,364.45 2,364.45 2,364.45 2,364.45 0.0K
12:34 2,364.45 2,364.45 2,364.45 2,364.45 0.0K
12:35 2,364.45 2,364.45 2,364.45 2,364.45 0.0K
12:36 2,364.45 2,364.45 2,364.45 2,364.45 0.0K
12:37 2,364.45 2,364.45 2,364.45 2,364.45 0.0K
12:38 2,364.45 2,364.45 2,364.45 2,364.45 0.0K
12:39 2,364.45 2,364.45 2,364.45 2,364.45 0.0K
12:40 2,364.45 2,364.45 2,364.45 2,364.45 0.0K
12:41 2,364.45 2,364.45 2,364.45 2,364.45 0.0K
12:42 2,364.45 2,364.45 2,364.45 2,364.45 0.0K
12:43 2,364.45 2,364.45 2,364.45 2,364.45 0.0K
12:44 2,364.45 2,364.45 2,364.45 2,364.45 0.0K
12:45 2,364.45 2,364.45 2,364.45 2,364.45 0.0K
12:46 2,364.45 2,364.45 2,364.45 2,364.45 0.0K
12:47 2,364.45 2,364.45 2,364.45 2,364.45 0.0K
12:48 2,364.45 2,364.45 2,364.45 2,364.45 0.0K
12:49 2,364.45 2,364.45 2,364.45 2,364.45 0.0K
12:50 2,364.45 2,364.45 2,364.45 2,364.45 0.0K
12:51 2,364.45 2,364.45 2,364.45 2,364.45 0.0K
12:52 2,364.45 2,364.45 2,364.45 2,364.45 0.0K
12:53 2,364.45 2,364.45 2,364.45 2,364.45 0.0K
12:54 2,364.45 2,364.45 2,364.45 2,364.45 0.0K
12:55 2,364.45 2,364.45 2,364.45 2,364.45 0.0K
12:56 2,364.45 2,364.45 2,364.45 2,364.45 0.0K
12:57 2,364.45 2,364.45 2,364.45 2,364.45 0.0K
12:58 2,364.45 2,364.45 2,364.45 2,364.45 0.0K
12:59 2,364.45 2,364.45 2,364.45 2,364.45 0.0K
13:00 2,364.45 2,364.68 2,362.82 2,363.44 31,810.8K
13:01 2,363.10 2,363.42 2,362.33 2,362.95 14,636.0K
13:02 2,362.89 2,363.84 2,362.89 2,363.64 14,789.4K
13:03 2,363.63 2,364.69 2,363.63 2,364.26 18,952.3K
13:04 2,364.31 2,364.31 2,362.20 2,362.41 10,990.7K
13:05 2,362.49 2,362.82 2,361.76 2,362.62 10,999.6K
13:06 2,362.32 2,363.29 2,362.32 2,362.64 13,219.7K
13:07 2,362.64 2,363.23 2,361.02 2,361.15 26,984.3K
13:08 2,361.04 2,361.48 2,360.52 2,360.76 17,964.0K
13:09 2,360.50 2,361.46 2,360.42 2,360.82 10,679.6K
13:10 2,361.14 2,363.47 2,361.14 2,363.15 11,706.3K
13:11 2,363.17 2,363.62 2,362.98 2,363.46 8,372.3K
13:12 2,363.48 2,364.53 2,362.89 2,364.53 18,668.1K
13:13 2,364.60 2,365.06 2,364.04 2,364.65 13,706.7K
13:14 2,364.39 2,366.80 2,364.32 2,366.22 11,745.2K
13:15 2,366.21 2,367.85 2,366.21 2,367.63 20,512.9K
13:16 2,367.89 2,368.59 2,367.88 2,368.59 18,774.0K
13:17 2,368.56 2,368.77 2,367.22 2,367.97 13,771.4K
13:18 2,367.90 2,368.47 2,367.32 2,367.32 10,109.6K
13:19 2,367.84 2,367.84 2,367.31 2,367.39 12,870.8K
13:20 2,367.40 2,368.39 2,367.40 2,368.39 11,780.8K
13:21 2,368.61 2,371.09 2,368.61 2,371.09 14,806.3K
13:22 2,370.82 2,371.21 2,370.53 2,371.11 14,426.2K
13:23 2,371.15 2,371.48 2,370.96 2,371.21 9,615.6K
13:24 2,371.23 2,371.51 2,369.90 2,369.90 11,343.3K
13:25 2,369.97 2,369.97 2,368.68 2,369.06 12,950.5K
13:26 2,369.08 2,369.54 2,367.64 2,367.64 9,123.0K
13:27 2,367.51 2,368.78 2,367.51 2,368.78 10,197.6K
13:28 2,368.87 2,369.78 2,368.59 2,368.63 11,184.1K
13:29 2,369.00 2,369.17 2,368.71 2,369.17 8,275.7K
13:30 2,369.34 2,369.70 2,368.96 2,368.96 18,484.0K
13:31 2,368.83 2,369.38 2,367.08 2,367.08 12,585.6K
13:32 2,367.27 2,367.37 2,365.60 2,365.71 9,274.9K
13:33 2,365.85 2,367.18 2,365.85 2,366.84 11,492.0K
13:34 2,366.85 2,367.72 2,366.50 2,367.27 14,544.6K
13:35 2,367.40 2,367.74 2,366.97 2,367.61 17,713.2K
13:36 2,367.67 2,367.67 2,366.65 2,366.86 9,032.8K
13:37 2,366.81 2,369.27 2,366.79 2,368.74 23,257.4K
13:38 2,368.97 2,370.17 2,368.58 2,368.70 27,067.4K
13:39 2,368.30 2,368.93 2,368.24 2,368.63 12,094.0K
13:40 2,368.24 2,368.83 2,368.15 2,368.81 12,124.5K
13:41 2,368.69 2,369.04 2,368.31 2,368.75 11,594.9K
13:42 2,369.18 2,370.46 2,369.13 2,370.20 24,543.8K
13:43 2,370.28 2,371.39 2,370.28 2,371.08 18,221.1K
13:44 2,371.00 2,371.21 2,370.71 2,371.01 19,378.4K
13:45 2,370.91 2,371.06 2,370.06 2,370.82 18,523.1K
13:46 2,370.81 2,371.97 2,370.81 2,371.46 15,680.7K
13:47 2,371.55 2,374.05 2,371.55 2,373.84 21,264.8K
13:48 2,373.82 2,374.15 2,373.41 2,374.07 17,149.1K
13:49 2,374.06 2,375.23 2,374.06 2,375.23 31,657.1K
13:50 2,375.08 2,375.08 2,372.85 2,373.03 17,859.0K
13:51 2,372.93 2,372.95 2,371.77 2,371.95 12,670.7K
13:52 2,371.92 2,371.95 2,369.89 2,369.91 14,981.6K
13:53 2,369.87 2,369.87 2,367.53 2,368.04 17,330.5K
13:54 2,367.93 2,368.48 2,367.78 2,368.36 8,498.0K
13:55 2,368.17 2,369.54 2,368.08 2,368.21 10,216.5K
13:56 2,369.00 2,369.00 2,367.40 2,367.40 9,173.4K
13:57 2,367.28 2,367.60 2,366.38 2,366.38 12,393.7K
13:58 2,366.21 2,366.21 2,365.25 2,365.34 19,804.5K
13:59 2,365.12 2,365.61 2,364.91 2,365.40 16,036.8K
14:00 2,365.68 2,365.72 2,364.91 2,365.23 10,545.9K
14:01 2,365.23 2,367.30 2,365.23 2,367.17 12,783.0K
14:02 2,367.14 2,367.75 2,366.47 2,366.52 10,661.1K
14:03 2,366.45 2,366.89 2,366.33 2,366.42 9,023.0K
14:04 2,366.50 2,367.75 2,366.06 2,367.67 8,952.0K
14:05 2,367.37 2,367.50 2,365.80 2,366.05 11,270.2K
14:06 2,366.09 2,366.21 2,365.06 2,365.27 10,417.8K
14:07 2,365.44 2,365.44 2,364.31 2,364.53 13,301.1K
14:08 2,365.18 2,366.76 2,365.18 2,366.08 11,327.1K
14:09 2,366.12 2,366.95 2,366.12 2,366.68 10,978.7K
14:10 2,366.61 2,366.62 2,365.47 2,365.47 12,413.6K
14:11 2,365.32 2,365.41 2,364.55 2,364.55 8,900.8K
14:12 2,365.08 2,366.43 2,365.08 2,365.39 12,848.9K
14:13 2,365.15 2,365.43 2,364.15 2,364.34 7,809.2K
14:14 2,364.21 2,364.21 2,362.96 2,363.19 10,993.9K
14:15 2,363.27 2,363.91 2,362.98 2,363.37 14,090.2K
14:16 2,363.38 2,365.98 2,363.38 2,365.81 15,427.1K
14:17 2,365.49 2,365.49 2,364.17 2,364.39 8,810.8K
14:18 2,364.55 2,365.41 2,364.22 2,365.32 10,846.2K
14:19 2,364.84 2,365.03 2,364.28 2,364.51 11,667.5K
14:20 2,364.73 2,365.43 2,363.96 2,365.43 9,300.2K
14:21 2,365.38 2,366.31 2,365.38 2,366.04 14,319.4K
14:22 2,365.63 2,365.63 2,364.22 2,364.32 10,527.6K
14:23 2,364.31 2,364.37 2,363.80 2,364.11 8,487.6K
14:24 2,364.20 2,364.28 2,362.87 2,362.87 9,685.2K
14:25 2,362.88 2,362.95 2,362.21 2,362.25 13,171.9K
14:26 2,362.23 2,362.91 2,362.23 2,362.91 11,116.6K
14:27 2,362.52 2,362.60 2,359.73 2,359.73 25,754.1K
14:28 2,359.68 2,360.52 2,358.97 2,359.60 19,322.3K
14:29 2,360.60 2,362.12 2,360.60 2,361.39 15,798.6K
14:30 2,361.75 2,362.65 2,361.24 2,362.65 10,939.8K
14:31 2,362.57 2,363.35 2,361.28 2,361.28 15,430.0K
14:32 2,360.62 2,360.62 2,358.21 2,358.32 20,538.4K
14:33 2,358.24 2,359.05 2,358.02 2,358.29 15,428.7K
14:34 2,358.08 2,358.08 2,356.76 2,357.76 21,120.9K
14:35 2,357.96 2,357.96 2,356.51 2,356.51 15,380.3K
14:36 2,356.38 2,357.08 2,355.52 2,357.07 24,970.7K
14:37 2,357.09 2,359.10 2,357.03 2,358.99 20,408.4K
14:38 2,358.57 2,359.68 2,358.57 2,358.83 10,449.0K
14:39 2,359.00 2,359.00 2,356.67 2,356.99 13,280.6K
14:40 2,356.71 2,358.09 2,356.71 2,357.99 16,245.3K
14:41 2,358.15 2,358.96 2,357.36 2,357.64 24,607.2K
14:42 2,357.74 2,358.42 2,357.30 2,358.35 20,823.6K
14:43 2,358.39 2,360.73 2,358.08 2,360.46 19,613.9K
14:44 2,360.29 2,361.65 2,360.29 2,361.39 16,880.8K
14:45 2,361.56 2,362.32 2,361.26 2,361.86 19,140.3K
14:46 2,361.70 2,362.79 2,361.70 2,362.59 28,142.4K
14:47 2,362.48 2,362.54 2,361.53 2,362.11 17,850.6K
14:48 2,362.32 2,362.32 2,360.74 2,360.74 22,841.9K
14:49 2,360.66 2,360.66 2,359.41 2,360.17 26,232.6K
14:50 2,360.39 2,360.39 2,358.99 2,358.99 19,290.2K
14:51 2,358.88 2,358.98 2,358.30 2,358.30 24,527.8K
14:52 2,358.65 2,359.08 2,357.92 2,357.92 23,100.3K
14:53 2,357.54 2,358.06 2,357.12 2,357.31 23,981.5K
14:54 2,357.71 2,357.71 2,357.08 2,357.50 28,502.6K
14:55 2,357.30 2,357.30 2,356.42 2,356.48 29,443.6K
14:56 2,356.69 2,356.74 2,355.80 2,356.22 35,720.7K
14:57 2,356.12 2,356.12 2,356.10 2,356.10 2,408.0K
14:58 2,356.10 2,356.10 2,356.10 2,356.10 0.0K
14:59 2,356.10 2,356.10 2,354.53 2,354.56 61,233.9K
날짜 시가 고가 저가 종가 거래량
2025-09-29 2,354.24 2,399.51 2,333.92 2,383.21 7,063.2M
2025-09-26 2,354.16 2,375.23 2,353.66 2,354.56 4,814.2M
2025-09-25 2,354.51 2,373.36 2,353.60 2,365.29 5,432.2M
2025-09-24 2,314.95 2,354.67 2,314.95 2,350.63 5,146.2M
2025-09-23 2,328.68 2,340.96 2,296.74 2,325.81 6,289.7M
2025-09-22 2,320.77 2,337.64 2,311.26 2,332.16 4,698.0M
2025-09-19 2,323.36 2,337.46 2,317.56 2,320.77 5,723.7M
2025-09-18 2,353.11 2,369.61 2,300.05 2,320.21 7,486.0M
2025-09-17 2,333.79 2,351.30 2,327.78 2,347.49 5,666.9M
2025-09-16 2,352.41 2,358.28 2,332.85 2,339.17 5,763.9M
2025-09-15 2,357.04 2,363.30 2,343.24 2,346.30 5,255.2M
2025-09-12 2,353.39 2,366.48 2,344.88 2,347.50 6,171.0M
2025-09-11 2,299.04 2,351.80 2,292.37 2,351.80 6,832.7M
2025-09-10 2,302.75 2,322.95 2,297.35 2,310.16 5,640.5M
2025-09-09 2,304.20 2,321.09 2,291.71 2,301.37 5,572.3M
2025-09-08 2,311.90 2,322.04 2,301.27 2,315.63 6,734.1M
2025-09-05 2,283.15 2,318.99 2,275.27 2,313.16 6,238.0M
2025-09-04 2,327.90 2,327.90 2,262.89 2,284.92 9,192.1M
2025-09-03 2,370.28 2,373.89 2,322.27 2,338.14 6,372.4M
2025-09-02 2,371.15 2,386.64 2,346.96 2,369.17 7,744.6M
2025-09-01 2,365.94 2,373.58 2,351.01 2,370.58 7,280.0M
2025-08-29 2,342.81 2,363.50 2,340.95 2,355.93 8,476.1M
2025-08-28 2,306.87 2,352.54 2,296.07 2,350.75 6,599.3M
2025-08-27 2,354.81 2,366.62 2,308.93 2,308.93 7,100.5M
2025-08-26 2,348.80 2,362.02 2,340.44 2,349.13 5,456.6M
2025-08-25 2,329.78 2,362.69 2,324.82 2,362.42 8,635.9M
2025-08-22 2,253.86 2,309.85 2,253.86 2,309.57 6,774.2M
2025-08-21 2,236.85 2,259.49 2,235.39 2,248.28 6,531.0M
2025-08-20 2,198.97 2,233.70 2,192.43 2,232.67 5,859.7M
2025-08-19 2,228.37 2,239.74 2,203.21 2,203.21 6,284.3M
2025-08-18 2,229.76 2,244.74 2,220.52 2,224.08 7,338.5M
2025-08-15 2,204.31 2,229.55 2,198.31 2,219.53 7,111.8M
2025-08-14 2,202.49 2,234.48 2,202.49 2,211.13 5,000.9M
2025-08-13 2,195.17 2,209.90 2,194.71 2,201.94 5,472.0M
2025-08-12 2,174.88 2,198.52 2,174.80 2,191.88 4,260.3M
2025-08-11 2,178.66 2,181.55 2,170.64 2,174.79 4,348.5M
2025-08-08 2,178.08 2,186.02 2,171.53 2,176.61 3,892.4M
2025-08-07 2,181.34 2,187.40 2,170.62 2,181.55 4,233.8M
2025-08-06 2,165.18 2,181.33 2,163.35 2,180.17 4,118.3M
2025-08-05 2,154.55 2,168.67 2,150.61 2,166.52 4,126.5M
2025-08-04 2,133.34 2,150.50 2,133.34 2,150.50 4,196.8M
2025-08-01 2,156.96 2,163.29 2,134.62 2,139.27 4,896.3M
2025-07-31 2,184.63 2,185.38 2,154.10 2,161.39 6,151.6M
2025-07-30 2,190.13 2,213.59 2,182.28 2,193.95 5,218.5M
2025-07-29 2,179.18 2,192.58 2,175.46 2,189.81 4,705.2M
2025-07-28 2,179.57 2,186.21 2,168.70 2,180.23 4,973.7M
2025-07-25 2,185.66 2,188.07 2,171.85 2,179.63 5,169.3M
2025-07-24 2,170.53 2,191.73 2,167.06 2,188.47 6,028.3M
2025-07-23 2,180.51 2,193.25 2,169.78 2,174.26 6,793.0M
2025-07-22 2,150.11 2,176.03 2,143.46 2,174.25 6,831.0M
2025-07-21 2,143.31 2,149.18 2,139.18 2,148.69 4,995.4M
2025-07-18 2,120.48 2,140.55 2,120.48 2,136.84 4,213.1M
2025-07-17 2,110.10 2,118.95 2,105.10 2,118.58 3,615.1M
2025-07-16 2,118.28 2,124.24 2,105.35 2,113.04 3,424.6M
2025-07-15 2,121.60 2,128.27 2,103.73 2,117.73 4,117.2M
2025-07-14 2,124.26 2,134.06 2,121.22 2,121.22 5,149.0M
2025-07-11 2,118.00 2,154.66 2,117.62 2,121.02 7,645.5M
2025-07-10 2,106.13 2,130.34 2,106.13 2,115.16 5,414.2M
2025-07-09 2,114.90 2,122.72 2,106.41 2,107.21 4,783.8M
2025-07-08 2,099.44 2,117.15 2,098.96 2,115.07 3,408.0M
2025-07-07 2,101.37 2,102.62 2,094.59 2,099.03 2,931.9M
2025-07-04 2,096.20 2,121.85 2,090.88 2,105.98 3,931.1M
2025-07-03 2,099.21 2,101.23 2,089.86 2,097.93 3,226.9M
2025-07-02 2,095.80 2,102.22 2,089.74 2,096.71 3,517.7M
2025-07-01 2,095.26 2,096.82 2,087.23 2,094.98 3,303.0M
2025-06-30 2,081.23 2,096.80 2,080.17 2,093.95 3,830.5M
2025-06-27 2,098.45 2,108.17 2,079.67 2,081.50 5,708.2M
2025-06-26 2,100.80 2,107.67 2,097.64 2,098.31 4,284.1M
2025-06-25 2,080.92 2,105.51 2,075.82 2,103.65 5,086.5M
2025-06-24 2,063.81 2,094.73 2,063.81 2,084.70 4,902.8M
2025-06-23 2,050.44 2,069.95 2,046.11 2,063.97 4,296.0M
2025-06-20 2,051.52 2,062.60 2,051.52 2,057.71 3,631.7M
2025-06-19 2,063.31 2,065.00 2,046.42 2,053.03 3,764.5M
2025-06-18 2,067.41 2,072.19 2,058.25 2,065.69 3,666.7M
2025-06-17 2,067.63 2,070.14 2,059.55 2,067.60 3,312.2M
2025-06-16 2,055.42 2,069.01 2,052.67 2,067.65 3,993.6M
2025-06-13 2,062.33 2,068.33 2,052.18 2,059.41 4,799.1M
2025-06-12 2,065.17 2,068.09 2,053.27 2,065.51 3,448.1M
2025-06-11 2,057.69 2,076.06 2,057.69 2,067.58 3,557.3M
2025-06-10 2,074.21 2,078.06 2,052.32 2,058.18 4,146.1M
2025-06-09 2,071.74 2,078.65 2,065.99 2,069.91 3,568.7M
2025-06-06 2,071.08 2,077.75 2,067.76 2,071.58 2,985.0M
2025-06-05 2,071.09 2,074.55 2,064.46 2,071.46 3,077.9M
2025-06-04 2,067.19 2,074.82 2,065.56 2,070.53 2,760.4M
2025-06-03 2,057.98 2,071.75 2,056.01 2,065.15 3,360.8M
2025-05-30 2,069.40 2,072.57 2,055.02 2,062.68 3,215.2M
2025-05-29 2,064.23 2,080.08 2,060.49 2,072.35 2,747.2M
2025-05-28 2,065.47 2,070.13 2,062.61 2,063.00 2,517.2M
2025-05-27 2,077.08 2,082.99 2,064.02 2,064.02 2,709.7M
2025-05-26 2,081.82 2,091.68 2,072.29 2,077.50 3,071.3M
2025-05-23 2,097.81 2,108.82 2,083.91 2,083.91 3,366.9M
2025-05-22 2,095.10 2,104.53 2,091.60 2,099.31 2,783.5M
2025-05-21 2,088.15 2,105.23 2,088.15 2,098.12 3,142.6M
2025-05-20 2,083.00 2,096.66 2,083.00 2,088.88 2,931.0M
2025-05-19 2,081.58 2,084.73 2,074.99 2,079.78 2,695.2M
2025-05-16 2,093.83 2,096.13 2,074.76 2,085.07 3,700.6M
2025-05-15 2,110.31 2,115.66 2,095.77 2,099.17 3,787.8M
2025-05-14 2,087.84 2,122.75 2,085.73 2,114.50 4,648.5M
2025-05-13 2,091.00 2,091.00 2,083.73 2,086.49 3,996.6M
2025-05-12 2,070.70 2,085.77 2,066.08 2,081.24 3,912.4M
2025-05-09 2,066.73 2,070.70 2,062.86 2,065.92 3,277.9M
2025-05-08 2,061.34 2,079.26 2,059.29 2,069.10 3,344.9M
2025-05-07 2,083.73 2,083.73 2,057.74 2,070.84 4,705.6M
2025-05-06 2,048.62 2,052.83 2,038.35 2,052.34 4,070.5M
2025-04-30 2,044.29 2,050.07 2,035.78 2,036.58 4,321.8M
2025-04-29 2,045.76 2,050.22 2,040.68 2,044.36 2,804.3M
2025-04-28 2,043.41 2,052.93 2,037.91 2,046.63 3,290.9M
2025-04-25 2,054.60 2,056.12 2,041.92 2,046.75 3,238.1M
2025-04-24 2,050.63 2,061.42 2,046.62 2,051.66 3,125.3M
2025-04-23 2,063.59 2,065.35 2,049.84 2,050.98 3,304.6M
2025-04-22 2,054.30 2,067.55 2,053.17 2,058.91 3,722.1M
2025-04-21 2,054.90 2,067.77 2,053.91 2,055.58 3,441.2M
2025-04-18 2,053.22 2,063.07 2,048.63 2,056.63 3,035.3M
2025-04-17 2,053.01 2,063.38 2,047.58 2,063.38 3,788.0M
2025-04-16 2,046.10 2,063.00 2,025.74 2,063.00 5,122.5M
2025-04-15 2,034.87 2,040.06 2,024.53 2,039.34 4,200.5M
2025-04-14 2,033.04 2,046.98 2,025.33 2,039.12 4,512.3M
2025-04-11 2,029.04 2,031.53 2,009.05 2,028.21 4,493.9M
2025-04-10 2,045.86 2,045.86 2,012.30 2,028.12 6,112.0M
2025-04-09 1,966.06 2,017.03 1,958.86 2,017.03 7,771.9M
2025-04-08 1,946.53 1,985.57 1,936.59 1,985.57 9,015.4M
2025-04-07 1,976.88 1,992.77 1,894.91 1,938.24 10,270.1M
2025-04-03 2,042.99 2,071.86 2,042.99 2,062.97 4,217.4M
2025-04-02 2,062.40 2,070.67 2,058.63 2,064.27 3,216.9M
2025-04-01 2,069.54 2,074.15 2,063.03 2,065.64 4,084.7M
2025-03-31 2,074.97 2,086.55 2,058.72 2,066.28 4,995.1M
2025-03-28 2,091.63 2,092.40 2,074.87 2,079.18 3,592.0M
2025-03-27 2,083.39 2,105.35 2,083.05 2,093.03 3,647.4M
2025-03-26 2,093.79 2,098.96 2,085.07 2,086.63 3,783.3M
2025-03-25 2,095.47 2,098.65 2,086.97 2,092.13 3,709.6M
2025-03-24 2,082.67 2,096.34 2,082.37 2,094.23 4,492.4M
2025-03-21 2,109.28 2,117.63 2,075.63 2,082.20 4,681.1M
2025-03-20 2,130.58 2,131.74 2,109.83 2,112.74 3,971.1M
2025-03-19 2,131.24 2,139.44 2,123.08 2,129.44 4,632.8M
2025-03-18 2,141.63 2,142.59 2,132.36 2,135.16 3,861.1M
2025-03-17 2,146.14 2,148.00 2,131.38 2,133.94 4,438.1M
2025-03-14 2,096.19 2,143.41 2,096.19 2,137.20 6,548.5M
2025-03-13 2,097.78 2,104.71 2,082.26 2,090.50 4,249.5M
2025-03-12 2,112.45 2,113.27 2,097.06 2,097.06 4,345.0M
2025-03-11 2,080.67 2,107.81 2,080.12 2,107.81 4,219.4M
2025-03-10 2,114.87 2,114.97 2,088.04 2,102.44 5,083.9M
2025-03-07 2,112.67 2,125.50 2,109.09 2,113.16 4,431.7M
2025-03-06 2,094.65 2,123.39 2,094.65 2,119.17 5,771.4M
2025-03-05 2,067.97 2,084.40 2,066.21 2,081.56 4,839.8M
2025-03-04 2,060.61 2,072.15 2,053.27 2,066.38 4,185.1M
2025-03-03 2,082.68 2,094.35 2,062.90 2,070.75 4,969.3M
2025-02-28 2,108.30 2,121.54 2,076.78 2,077.18 5,633.5M
2025-02-27 2,108.77 2,118.77 2,097.12 2,115.92 5,367.3M
2025-02-26 2,099.66 2,111.78 2,094.26 2,111.61 5,192.3M
2025-02-25 2,097.30 2,110.95 2,088.19 2,093.61 5,332.7M
2025-02-24 2,114.14 2,128.68 2,103.92 2,115.86 6,852.1M
2025-02-21 2,092.35 2,123.66 2,088.01 2,121.48 6,848.9M
2025-02-20 2,096.00 2,096.49 2,078.68 2,083.99 4,809.9M
2025-02-19 2,084.43 2,107.24 2,082.01 2,098.56 5,621.4M
2025-02-18 2,099.97 2,109.40 2,080.96 2,086.77 6,509.5M
2025-02-17 2,100.59 2,105.81 2,088.07 2,102.86 6,941.1M
2025-02-14 2,075.52 2,096.14 2,072.30 2,095.01 5,637.1M
2025-02-13 2,083.60 2,098.51 2,079.18 2,079.42 4,634.4M
2025-02-12 2,062.45 2,085.00 2,059.21 2,084.26 4,430.1M
2025-02-11 2,073.35 2,075.78 2,059.05 2,065.00 5,171.3M
2025-02-10 2,062.22 2,075.53 2,058.06 2,071.97 5,606.3M
2025-02-07 2,030.73 2,072.12 2,026.40 2,057.95 5,833.7M
2025-02-06 2,013.14 2,032.67 2,008.49 2,032.07 3,989.5M
2025-02-05 2,042.02 2,042.02 2,009.03 2,015.12 4,353.5M
2025-01-27 2,024.11 2,034.96 2,022.89 2,023.04 3,919.7M
2025-01-24 2,005.00 2,032.06 2,004.31 2,021.86 3,766.4M
2025-01-23 2,013.42 2,038.88 2,007.33 2,008.81 5,132.4M
2025-01-22 2,015.94 2,015.94 1,991.41 1,997.56 3,984.6M
2025-01-21 2,031.95 2,033.16 2,015.52 2,019.94 3,436.7M
2025-01-20 2,032.03 2,041.30 2,021.13 2,024.91 3,626.1M
2025-01-17 2,014.09 2,034.41 2,005.73 2,022.29 3,425.0M
2025-01-16 2,037.83 2,051.09 2,013.82 2,022.13 3,898.7M
2025-01-15 2,034.56 2,042.39 2,027.85 2,030.75 4,121.4M
2025-01-14 2,003.47 2,044.63 1,996.70 2,039.43 4,268.8M
2025-01-13 1,996.86 2,009.54 1,987.56 2,000.91 3,969.9M
2025-01-10 2,031.60 2,037.45 2,008.73 2,008.73 3,616.7M
2025-01-09 2,042.01 2,042.01 2,024.03 2,028.27 3,435.7M
2025-01-08 2,038.92 2,057.79 2,018.14 2,045.80 4,625.7M
2025-01-07 2,026.68 2,046.43 2,020.14 2,045.52 3,921.9M
2025-01-06 2,037.88 2,040.23 2,012.79 2,029.67 4,448.6M
2025-01-03 2,058.11 2,062.64 2,028.48 2,033.60 5,080.5M
2025-01-02 2,115.57 2,117.73 2,043.08 2,055.18 6,116.1M