SSE Free Float (SSEFF)

SSEFF
🏛️ 중국 →
1,425.72
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:28 1,414.52 1,414.52 1,414.52 1,414.52 460,906.6K
09:29 1,414.52 1,414.52 1,414.52 1,414.52 0.0K
09:30 1,414.52 1,415.32 1,414.46 1,415.21 1,428,249.0K
09:31 1,415.33 1,417.08 1,415.33 1,416.80 1,138,209.9K
09:32 1,416.73 1,419.05 1,416.64 1,418.89 1,135,279.2K
09:33 1,418.85 1,418.85 1,416.94 1,417.55 900,608.6K
09:34 1,417.41 1,418.01 1,417.30 1,417.73 688,173.5K
09:35 1,417.53 1,417.60 1,417.04 1,417.23 754,536.1K
09:36 1,417.28 1,418.38 1,416.97 1,418.38 684,540.9K
09:37 1,418.43 1,418.43 1,417.64 1,418.36 633,477.3K
09:38 1,418.32 1,418.85 1,418.08 1,418.60 590,814.9K
09:39 1,418.61 1,418.83 1,417.22 1,417.61 661,725.8K
09:40 1,417.74 1,419.81 1,417.74 1,419.72 629,869.1K
09:41 1,419.69 1,419.93 1,419.48 1,419.74 480,555.0K
09:42 1,419.49 1,419.71 1,418.68 1,419.19 541,775.6K
09:43 1,419.13 1,420.81 1,418.86 1,420.81 460,287.2K
09:44 1,420.73 1,420.73 1,419.72 1,419.72 498,052.1K
09:45 1,419.66 1,419.66 1,418.50 1,419.33 580,771.8K
09:46 1,419.43 1,420.52 1,419.38 1,420.26 519,447.5K
09:47 1,420.17 1,421.27 1,420.03 1,421.13 470,563.2K
09:48 1,420.92 1,421.07 1,419.87 1,419.87 516,187.7K
09:49 1,419.71 1,419.80 1,418.95 1,419.15 466,925.4K
09:50 1,419.02 1,419.02 1,417.48 1,417.48 502,727.4K
09:51 1,417.39 1,417.41 1,416.33 1,416.39 419,638.0K
09:52 1,416.36 1,417.29 1,416.36 1,417.23 397,414.2K
09:53 1,417.16 1,417.16 1,415.92 1,415.92 414,827.4K
09:54 1,415.81 1,415.93 1,415.47 1,415.47 377,946.0K
09:55 1,415.29 1,415.53 1,414.93 1,414.99 423,195.2K
09:56 1,415.10 1,415.32 1,414.52 1,415.31 406,561.5K
09:57 1,415.38 1,415.38 1,414.32 1,414.32 326,651.8K
09:58 1,414.17 1,414.37 1,413.58 1,414.37 362,383.4K
09:59 1,414.74 1,416.64 1,414.74 1,416.16 400,484.5K
10:00 1,416.23 1,416.26 1,414.93 1,414.93 331,486.9K
10:01 1,415.02 1,415.80 1,414.97 1,415.78 277,062.4K
10:02 1,415.72 1,417.18 1,415.72 1,417.09 320,473.6K
10:03 1,417.10 1,417.16 1,415.54 1,415.54 304,738.1K
10:04 1,415.44 1,416.42 1,415.44 1,416.15 272,329.1K
10:05 1,416.22 1,416.22 1,414.92 1,414.92 281,548.9K
10:06 1,414.89 1,415.70 1,414.89 1,415.70 259,493.3K
10:07 1,415.72 1,416.62 1,415.66 1,416.62 367,461.5K
10:08 1,416.63 1,417.35 1,416.32 1,417.35 303,202.0K
10:09 1,417.34 1,418.08 1,417.32 1,418.07 308,348.0K
10:10 1,417.98 1,417.98 1,416.68 1,416.68 297,996.8K
10:11 1,416.69 1,417.22 1,416.69 1,416.97 257,272.5K
10:12 1,416.91 1,416.93 1,416.04 1,416.06 241,433.1K
10:13 1,416.10 1,416.10 1,415.05 1,415.17 272,879.0K
10:14 1,415.08 1,415.47 1,415.04 1,415.27 258,472.2K
10:15 1,415.17 1,416.28 1,415.17 1,416.23 274,655.7K
10:16 1,416.21 1,416.21 1,415.73 1,415.91 225,532.3K
10:17 1,415.72 1,415.74 1,414.62 1,414.62 241,555.4K
10:18 1,414.54 1,414.56 1,414.05 1,414.33 289,503.5K
10:19 1,414.41 1,415.08 1,414.41 1,414.50 300,128.3K
10:20 1,414.41 1,415.92 1,414.41 1,415.12 256,700.9K
10:21 1,415.13 1,415.13 1,413.83 1,413.86 253,725.1K
10:22 1,414.12 1,414.89 1,414.12 1,414.89 237,533.2K
10:23 1,414.91 1,414.91 1,413.95 1,414.33 242,357.7K
10:24 1,414.24 1,415.18 1,414.16 1,415.15 225,906.0K
10:25 1,415.33 1,416.10 1,415.33 1,416.10 236,659.6K
10:26 1,416.16 1,416.38 1,415.89 1,416.38 173,768.1K
10:27 1,416.31 1,416.73 1,416.05 1,416.73 176,023.2K
10:28 1,417.02 1,417.31 1,416.64 1,416.64 207,432.9K
10:29 1,416.46 1,416.53 1,415.81 1,416.10 173,752.0K
10:30 1,416.22 1,416.98 1,416.22 1,416.98 169,212.3K
10:31 1,416.81 1,417.18 1,416.81 1,417.10 157,338.5K
10:32 1,417.20 1,417.82 1,417.20 1,417.82 175,388.8K
10:33 1,417.90 1,418.48 1,417.90 1,418.03 180,034.6K
10:34 1,417.97 1,418.63 1,417.97 1,418.37 152,445.0K
10:35 1,418.31 1,418.34 1,417.23 1,417.25 214,805.8K
10:36 1,417.31 1,417.31 1,416.68 1,416.76 196,146.9K
10:37 1,416.68 1,416.90 1,416.18 1,416.90 166,241.8K
10:38 1,416.81 1,416.83 1,416.36 1,416.83 166,183.3K
10:39 1,416.70 1,417.53 1,416.70 1,417.43 162,996.4K
10:40 1,417.59 1,417.81 1,417.28 1,417.28 219,686.8K
10:41 1,417.16 1,417.58 1,417.06 1,417.42 183,786.6K
10:42 1,417.38 1,417.38 1,416.80 1,417.07 175,184.6K
10:43 1,416.96 1,416.96 1,416.43 1,416.80 170,477.7K
10:44 1,416.72 1,416.97 1,416.65 1,416.78 147,015.6K
10:45 1,416.82 1,417.90 1,416.82 1,417.76 169,030.4K
10:46 1,417.70 1,418.49 1,417.70 1,418.49 164,497.9K
10:47 1,418.27 1,418.64 1,418.17 1,418.60 166,152.6K
10:48 1,418.67 1,419.79 1,418.67 1,419.79 171,503.8K
10:49 1,419.89 1,420.07 1,419.29 1,419.29 159,611.4K
10:50 1,419.20 1,419.59 1,419.18 1,419.54 156,049.1K
10:51 1,419.49 1,419.99 1,419.33 1,419.84 146,025.6K
10:52 1,419.76 1,419.86 1,419.21 1,419.37 139,197.2K
10:53 1,419.39 1,419.39 1,418.41 1,418.41 137,846.5K
10:54 1,418.27 1,418.60 1,418.16 1,418.60 128,771.3K
10:55 1,418.66 1,419.06 1,418.62 1,418.62 114,628.3K
10:56 1,418.55 1,418.70 1,418.48 1,418.55 108,550.0K
10:57 1,418.42 1,419.20 1,418.42 1,419.01 109,611.3K
10:58 1,418.99 1,419.28 1,418.95 1,419.27 116,020.7K
10:59 1,419.38 1,419.38 1,418.95 1,418.95 155,521.1K
11:00 1,418.96 1,419.67 1,418.96 1,419.67 126,152.4K
11:01 1,419.70 1,420.27 1,419.70 1,420.19 125,742.9K
11:02 1,420.22 1,421.26 1,420.22 1,421.26 146,336.1K
11:03 1,421.36 1,421.46 1,420.54 1,420.77 151,961.1K
11:04 1,420.78 1,421.81 1,420.78 1,421.74 136,445.6K
11:05 1,421.73 1,421.76 1,421.17 1,421.31 122,011.6K
11:06 1,421.27 1,421.32 1,420.71 1,420.91 131,910.3K
11:07 1,421.01 1,421.19 1,420.36 1,420.36 143,174.1K
11:08 1,420.30 1,420.30 1,419.70 1,419.71 136,162.5K
11:09 1,419.77 1,420.09 1,419.71 1,419.71 115,966.1K
11:10 1,419.63 1,419.78 1,419.20 1,419.25 116,325.5K
11:11 1,419.28 1,419.63 1,419.23 1,419.35 99,083.4K
11:12 1,419.30 1,419.37 1,418.61 1,418.61 121,926.2K
11:13 1,418.56 1,418.75 1,418.37 1,418.63 111,818.0K
11:14 1,418.67 1,419.28 1,418.17 1,419.28 138,917.3K
11:15 1,419.25 1,419.31 1,419.03 1,419.06 103,193.1K
11:16 1,419.08 1,419.46 1,419.02 1,419.02 115,802.2K
11:17 1,418.87 1,418.88 1,418.20 1,418.21 146,977.8K
11:18 1,418.30 1,418.30 1,417.49 1,417.49 134,530.0K
11:19 1,417.46 1,417.46 1,417.20 1,417.20 103,386.2K
11:20 1,417.17 1,417.82 1,417.17 1,417.82 174,561.1K
11:21 1,417.70 1,417.70 1,417.26 1,417.38 111,243.7K
11:22 1,417.39 1,417.58 1,417.16 1,417.40 113,037.1K
11:23 1,417.41 1,417.42 1,416.87 1,416.87 196,922.0K
11:24 1,416.93 1,416.93 1,416.56 1,416.56 115,649.8K
11:25 1,416.60 1,416.66 1,416.16 1,416.18 142,094.8K
11:26 1,416.13 1,416.52 1,416.13 1,416.52 110,596.0K
11:27 1,416.59 1,417.38 1,416.59 1,417.12 112,328.7K
11:28 1,417.11 1,417.51 1,417.11 1,417.45 96,687.4K
11:29 1,417.48 1,417.54 1,417.31 1,417.36 104,836.2K
11:30 1,417.38 1,417.38 1,417.32 1,417.32 5,908.1K
11:31 1,417.32 1,417.32 1,417.32 1,417.32 0.0K
11:32 1,417.32 1,417.32 1,417.32 1,417.32 0.0K
11:33 1,417.32 1,417.32 1,417.32 1,417.32 0.0K
11:34 1,417.32 1,417.32 1,417.32 1,417.32 0.0K
11:35 1,417.32 1,417.32 1,417.32 1,417.32 0.0K
11:36 1,417.32 1,417.32 1,417.32 1,417.32 0.0K
11:37 1,417.32 1,417.32 1,417.32 1,417.32 0.0K
11:38 1,417.32 1,417.32 1,417.32 1,417.32 0.0K
11:39 1,417.32 1,417.32 1,417.32 1,417.32 0.0K
11:40 1,417.32 1,417.32 1,417.32 1,417.32 0.0K
11:41 1,417.32 1,417.32 1,417.32 1,417.32 0.0K
11:42 1,417.32 1,417.32 1,417.32 1,417.32 0.0K
11:43 1,417.32 1,417.32 1,417.32 1,417.32 0.0K
11:44 1,417.32 1,417.32 1,417.32 1,417.32 0.0K
11:45 1,417.32 1,417.32 1,417.32 1,417.32 0.0K
11:46 1,417.32 1,417.32 1,417.32 1,417.32 0.0K
11:47 1,417.32 1,417.32 1,417.32 1,417.32 0.0K
11:48 1,417.32 1,417.32 1,417.32 1,417.32 0.0K
11:49 1,417.32 1,417.32 1,417.32 1,417.32 0.0K
11:50 1,417.32 1,417.32 1,417.32 1,417.32 0.0K
11:51 1,417.32 1,417.32 1,417.32 1,417.32 0.0K
11:52 1,417.32 1,417.32 1,417.32 1,417.32 0.0K
11:53 1,417.32 1,417.32 1,417.32 1,417.32 0.0K
11:54 1,417.32 1,417.32 1,417.32 1,417.32 0.0K
11:55 1,417.32 1,417.32 1,417.32 1,417.32 0.0K
11:56 1,417.32 1,417.32 1,417.32 1,417.32 0.0K
11:57 1,417.32 1,417.32 1,417.32 1,417.32 0.0K
11:58 1,417.32 1,417.32 1,417.32 1,417.32 0.0K
11:59 1,417.32 1,417.32 1,417.32 1,417.32 0.0K
12:00 1,417.32 1,417.32 1,417.32 1,417.32 0.0K
12:01 1,417.32 1,417.32 1,417.32 1,417.32 0.0K
12:02 1,417.32 1,417.32 1,417.32 1,417.32 0.0K
12:03 1,417.32 1,417.32 1,417.32 1,417.32 0.0K
12:04 1,417.32 1,417.32 1,417.32 1,417.32 0.0K
12:05 1,417.32 1,417.32 1,417.32 1,417.32 0.0K
12:06 1,417.32 1,417.32 1,417.32 1,417.32 0.0K
12:07 1,417.32 1,417.32 1,417.32 1,417.32 0.0K
12:08 1,417.32 1,417.32 1,417.32 1,417.32 0.0K
12:09 1,417.32 1,417.32 1,417.32 1,417.32 0.0K
12:10 1,417.32 1,417.32 1,417.32 1,417.32 0.0K
12:11 1,417.32 1,417.32 1,417.32 1,417.32 0.0K
12:12 1,417.32 1,417.32 1,417.32 1,417.32 0.0K
12:13 1,417.32 1,417.32 1,417.32 1,417.32 0.0K
12:14 1,417.32 1,417.32 1,417.32 1,417.32 0.0K
12:15 1,417.32 1,417.32 1,417.32 1,417.32 0.0K
12:16 1,417.32 1,417.32 1,417.32 1,417.32 0.0K
12:17 1,417.32 1,417.32 1,417.32 1,417.32 0.0K
12:18 1,417.32 1,417.32 1,417.32 1,417.32 0.0K
12:19 1,417.32 1,417.32 1,417.32 1,417.32 0.0K
12:20 1,417.32 1,417.32 1,417.32 1,417.32 0.0K
12:21 1,417.32 1,417.32 1,417.32 1,417.32 0.0K
12:22 1,417.32 1,417.32 1,417.32 1,417.32 0.0K
12:23 1,417.32 1,417.32 1,417.32 1,417.32 0.0K
12:24 1,417.32 1,417.32 1,417.32 1,417.32 0.0K
12:25 1,417.32 1,417.32 1,417.32 1,417.32 0.0K
12:26 1,417.32 1,417.32 1,417.32 1,417.32 0.0K
12:27 1,417.32 1,417.32 1,417.32 1,417.32 0.0K
12:28 1,417.32 1,417.32 1,417.32 1,417.32 0.0K
12:29 1,417.32 1,417.32 1,417.32 1,417.32 0.0K
12:30 1,417.32 1,417.32 1,417.32 1,417.32 0.0K
12:31 1,417.32 1,417.32 1,417.32 1,417.32 0.0K
12:32 1,417.32 1,417.32 1,417.32 1,417.32 0.0K
12:33 1,417.32 1,417.32 1,417.32 1,417.32 0.0K
12:34 1,417.32 1,417.32 1,417.32 1,417.32 0.0K
12:35 1,417.32 1,417.32 1,417.32 1,417.32 0.0K
12:36 1,417.32 1,417.32 1,417.32 1,417.32 0.0K
12:37 1,417.32 1,417.32 1,417.32 1,417.32 0.0K
12:38 1,417.32 1,417.32 1,417.32 1,417.32 0.0K
12:39 1,417.32 1,417.32 1,417.32 1,417.32 0.0K
12:40 1,417.32 1,417.32 1,417.32 1,417.32 0.0K
12:41 1,417.32 1,417.32 1,417.32 1,417.32 0.0K
12:42 1,417.32 1,417.32 1,417.32 1,417.32 0.0K
12:43 1,417.32 1,417.32 1,417.32 1,417.32 0.0K
12:44 1,417.32 1,417.32 1,417.32 1,417.32 0.0K
12:45 1,417.32 1,417.32 1,417.32 1,417.32 0.0K
12:46 1,417.32 1,417.32 1,417.32 1,417.32 0.0K
12:47 1,417.32 1,417.32 1,417.32 1,417.32 0.0K
12:48 1,417.32 1,417.32 1,417.32 1,417.32 0.0K
12:49 1,417.32 1,417.32 1,417.32 1,417.32 0.0K
12:50 1,417.32 1,417.32 1,417.32 1,417.32 0.0K
12:51 1,417.32 1,417.32 1,417.32 1,417.32 0.0K
12:52 1,417.32 1,417.32 1,417.32 1,417.32 0.0K
12:53 1,417.32 1,417.32 1,417.32 1,417.32 0.0K
12:54 1,417.32 1,417.32 1,417.32 1,417.32 0.0K
12:55 1,417.32 1,417.32 1,417.32 1,417.32 0.0K
12:56 1,417.32 1,417.32 1,417.32 1,417.32 0.0K
12:57 1,417.32 1,417.32 1,417.32 1,417.32 0.0K
12:58 1,417.32 1,417.32 1,417.32 1,417.32 0.0K
12:59 1,417.32 1,417.32 1,417.32 1,417.32 0.0K
13:00 1,417.32 1,417.52 1,416.45 1,416.61 381,193.1K
13:01 1,416.57 1,416.68 1,416.03 1,416.19 193,937.1K
13:02 1,416.12 1,416.64 1,416.12 1,416.49 154,077.2K
13:03 1,416.63 1,417.18 1,416.63 1,416.97 127,964.6K
13:04 1,416.88 1,416.88 1,415.79 1,415.83 169,100.2K
13:05 1,415.83 1,415.83 1,415.38 1,415.80 165,113.8K
13:06 1,415.68 1,415.95 1,415.60 1,415.78 129,664.8K
13:07 1,415.73 1,416.01 1,415.03 1,415.05 151,323.4K
13:08 1,415.04 1,415.19 1,414.76 1,414.81 135,046.8K
13:09 1,414.78 1,415.04 1,414.78 1,414.88 111,672.1K
13:10 1,414.92 1,415.82 1,414.92 1,415.69 127,912.7K
13:11 1,415.80 1,415.80 1,415.65 1,415.80 108,717.3K
13:12 1,415.85 1,416.38 1,415.67 1,416.38 115,035.2K
13:13 1,416.41 1,416.48 1,416.24 1,416.41 113,007.5K
13:14 1,416.32 1,417.24 1,416.23 1,417.07 114,452.9K
13:15 1,417.08 1,417.82 1,417.08 1,417.75 135,244.3K
13:16 1,417.72 1,418.05 1,417.72 1,417.96 120,295.1K
13:17 1,417.92 1,418.01 1,417.23 1,417.46 144,451.2K
13:18 1,417.48 1,417.62 1,417.25 1,417.25 102,559.9K
13:19 1,417.35 1,417.49 1,417.27 1,417.29 105,574.2K
13:20 1,417.27 1,417.78 1,417.26 1,417.78 119,902.1K
13:21 1,417.85 1,418.93 1,417.85 1,418.93 132,423.1K
13:22 1,418.93 1,418.93 1,418.62 1,418.75 123,832.3K
13:23 1,418.71 1,418.87 1,418.71 1,418.87 100,333.2K
13:24 1,418.89 1,418.91 1,418.14 1,418.15 138,630.7K
13:25 1,418.09 1,418.09 1,417.41 1,417.61 159,787.4K
13:26 1,417.70 1,417.81 1,417.07 1,417.08 105,150.6K
13:27 1,417.07 1,417.58 1,417.07 1,417.58 95,476.8K
13:28 1,417.65 1,418.14 1,417.59 1,417.59 107,765.3K
13:29 1,417.69 1,417.74 1,417.57 1,417.68 102,594.3K
13:30 1,417.67 1,417.87 1,417.43 1,417.43 177,959.9K
13:31 1,417.38 1,417.56 1,416.73 1,416.73 140,572.4K
13:32 1,416.77 1,416.77 1,415.88 1,415.95 145,142.1K
13:33 1,416.06 1,416.58 1,416.06 1,416.54 132,835.3K
13:34 1,416.50 1,416.90 1,416.32 1,416.83 139,649.0K
13:35 1,416.83 1,416.91 1,416.51 1,416.69 157,238.7K
13:36 1,416.67 1,416.67 1,416.28 1,416.29 115,407.6K
13:37 1,416.34 1,417.32 1,416.34 1,417.27 148,676.0K
13:38 1,417.30 1,417.85 1,417.27 1,417.27 150,470.3K
13:39 1,417.13 1,417.15 1,416.96 1,416.96 117,377.7K
13:40 1,416.93 1,416.93 1,416.68 1,416.68 142,942.4K
13:41 1,416.64 1,416.72 1,416.46 1,416.72 124,894.6K
13:42 1,416.81 1,417.66 1,416.81 1,417.55 143,185.1K
13:43 1,417.56 1,418.13 1,417.56 1,418.02 139,451.8K
13:44 1,418.02 1,418.02 1,417.78 1,417.87 129,418.4K
13:45 1,417.90 1,417.92 1,417.20 1,417.28 138,102.6K
13:46 1,417.38 1,417.68 1,417.36 1,417.58 133,127.1K
13:47 1,417.58 1,418.81 1,417.58 1,418.81 139,351.4K
13:48 1,418.78 1,419.14 1,418.66 1,419.14 130,137.0K
13:49 1,419.14 1,420.16 1,419.14 1,420.16 195,923.3K
13:50 1,420.13 1,420.13 1,419.44 1,419.48 145,513.8K
13:51 1,419.38 1,419.38 1,418.80 1,418.86 124,007.7K
13:52 1,418.85 1,418.91 1,417.51 1,417.51 167,982.8K
13:53 1,417.43 1,417.43 1,416.18 1,416.40 209,954.2K
13:54 1,416.47 1,416.63 1,416.41 1,416.53 110,504.5K
13:55 1,416.49 1,417.00 1,416.48 1,416.48 136,024.4K
13:56 1,416.59 1,416.65 1,416.01 1,416.01 118,805.7K
13:57 1,416.00 1,416.06 1,415.42 1,415.42 163,575.8K
13:58 1,415.32 1,415.32 1,414.65 1,414.68 221,916.1K
13:59 1,414.67 1,414.76 1,414.36 1,414.47 178,943.9K
14:00 1,414.51 1,414.54 1,414.06 1,414.33 196,696.6K
14:01 1,414.35 1,415.38 1,414.35 1,415.37 160,091.6K
14:02 1,415.40 1,415.65 1,415.17 1,415.18 127,279.1K
14:03 1,415.17 1,415.26 1,414.87 1,414.94 113,119.0K
14:04 1,414.93 1,415.93 1,414.79 1,415.91 131,221.7K
14:05 1,415.86 1,415.86 1,415.26 1,415.26 122,209.9K
14:06 1,415.24 1,415.24 1,414.79 1,414.84 114,095.0K
14:07 1,414.90 1,414.90 1,414.43 1,414.54 129,763.6K
14:08 1,414.70 1,415.90 1,414.70 1,415.67 159,147.0K
14:09 1,415.61 1,415.86 1,415.61 1,415.72 106,532.6K
14:10 1,415.64 1,415.69 1,414.66 1,414.66 140,489.7K
14:11 1,414.59 1,414.60 1,414.24 1,414.24 118,702.7K
14:12 1,414.33 1,415.04 1,414.33 1,414.81 132,015.3K
14:13 1,414.74 1,414.80 1,414.15 1,414.15 116,940.3K
14:14 1,414.09 1,414.11 1,413.35 1,413.35 189,519.1K
14:15 1,413.27 1,413.67 1,413.19 1,413.60 182,587.3K
14:16 1,413.59 1,415.02 1,413.59 1,414.89 188,280.0K
14:17 1,414.79 1,414.79 1,414.15 1,414.23 107,092.6K
14:18 1,414.23 1,414.79 1,414.23 1,414.79 109,580.1K
14:19 1,414.73 1,414.76 1,414.60 1,414.65 105,532.6K
14:20 1,414.65 1,414.85 1,414.44 1,414.85 100,450.5K
14:21 1,414.84 1,415.56 1,414.84 1,415.24 136,173.0K
14:22 1,415.07 1,415.07 1,414.18 1,414.19 136,000.7K
14:23 1,414.14 1,414.14 1,413.79 1,413.91 117,055.0K
14:24 1,413.98 1,413.98 1,413.45 1,413.45 119,223.7K
14:25 1,413.36 1,413.44 1,412.96 1,412.96 190,904.7K
14:26 1,412.92 1,413.14 1,412.83 1,413.14 155,557.1K
14:27 1,413.03 1,413.03 1,411.51 1,411.51 246,713.4K
14:28 1,411.48 1,411.92 1,411.10 1,411.75 228,350.9K
14:29 1,412.07 1,412.94 1,412.07 1,412.52 181,071.1K
14:30 1,412.57 1,413.50 1,412.55 1,413.50 174,184.2K
14:31 1,413.52 1,413.92 1,412.66 1,412.66 183,138.9K
14:32 1,412.29 1,412.29 1,410.67 1,410.67 232,424.7K
14:33 1,410.73 1,411.26 1,410.55 1,410.84 174,469.7K
14:34 1,410.71 1,410.71 1,410.04 1,410.59 188,366.2K
14:35 1,410.60 1,410.60 1,409.76 1,409.76 200,842.1K
14:36 1,409.66 1,410.19 1,409.35 1,410.19 236,094.5K
14:37 1,410.17 1,411.38 1,410.17 1,411.21 207,600.7K
14:38 1,411.06 1,411.56 1,411.06 1,411.25 149,690.1K
14:39 1,411.25 1,411.25 1,410.05 1,410.13 167,817.4K
14:40 1,410.10 1,410.69 1,410.10 1,410.68 188,504.5K
14:41 1,410.72 1,411.24 1,410.46 1,410.52 200,210.0K
14:42 1,410.55 1,410.93 1,410.34 1,410.93 173,048.4K
14:43 1,410.86 1,412.05 1,410.86 1,412.02 201,186.4K
14:44 1,412.04 1,412.73 1,412.04 1,412.74 187,739.3K
14:45 1,412.78 1,413.27 1,412.75 1,413.20 195,512.1K
14:46 1,413.26 1,413.94 1,413.26 1,413.62 210,687.6K
14:47 1,413.64 1,413.64 1,413.22 1,413.32 184,432.1K
14:48 1,413.36 1,413.36 1,412.51 1,412.51 203,365.5K
14:49 1,412.34 1,412.34 1,411.67 1,412.03 257,679.4K
14:50 1,412.10 1,412.10 1,411.27 1,411.27 266,473.1K
14:51 1,411.24 1,411.24 1,410.88 1,410.90 271,522.1K
14:52 1,410.89 1,411.03 1,410.60 1,410.60 259,905.9K
14:53 1,410.58 1,410.64 1,410.25 1,410.30 280,292.2K
14:54 1,410.45 1,410.45 1,410.24 1,410.37 340,460.8K
14:55 1,410.38 1,410.38 1,410.09 1,410.13 365,243.7K
14:56 1,410.14 1,410.14 1,409.80 1,409.94 424,914.8K
14:57 1,409.91 1,409.97 1,409.91 1,409.97 24,812.4K
14:58 1,409.97 1,409.97 1,409.97 1,409.97 0.0K
14:59 1,409.97 1,409.97 1,409.25 1,409.25 657,092.0K
날짜 시가 고가 저가 종가 거래량
2025-09-29 1,409.81 1,432.21 1,402.87 1,425.72 60,121.7M
2025-09-26 1,414.52 1,421.81 1,409.25 1,409.25 54,415.3M
2025-09-25 1,418.84 1,425.50 1,416.02 1,420.07 58,209.9M
2025-09-24 1,396.15 1,419.11 1,395.81 1,418.62 59,399.0M
2025-09-23 1,409.70 1,410.74 1,382.97 1,402.71 69,241.9M
2025-09-22 1,405.23 1,409.82 1,399.57 1,409.61 56,103.7M
2025-09-19 1,407.58 1,412.83 1,400.00 1,403.60 67,343.2M
2025-09-18 1,422.78 1,434.45 1,394.43 1,407.47 86,421.9M
2025-09-17 1,412.77 1,424.33 1,411.02 1,421.79 65,149.5M
2025-09-16 1,415.34 1,419.60 1,404.19 1,414.74 66,567.4M
2025-09-15 1,418.85 1,419.80 1,411.42 1,412.51 63,775.9M
2025-09-12 1,417.06 1,423.98 1,413.16 1,415.11 69,099.4M
2025-09-11 1,386.54 1,415.90 1,381.66 1,415.90 60,742.7M
2025-09-10 1,387.94 1,396.76 1,382.77 1,390.52 52,577.3M
2025-09-09 1,393.34 1,400.56 1,383.77 1,389.40 59,057.7M
2025-09-08 1,391.45 1,399.89 1,387.21 1,397.91 65,118.9M
2025-09-05 1,364.94 1,391.71 1,359.69 1,389.77 61,750.0M
2025-09-04 1,389.38 1,389.68 1,351.32 1,365.05 69,939.4M
2025-09-03 1,410.59 1,412.27 1,383.58 1,390.86 63,420.5M
2025-09-02 1,420.49 1,422.49 1,397.04 1,407.34 75,011.3M
2025-09-01 1,417.38 1,420.96 1,410.54 1,420.00 73,511.2M
2025-08-29 1,407.14 1,415.92 1,405.25 1,411.53 72,631.6M
2025-08-28 1,387.06 1,407.37 1,373.77 1,407.15 77,386.6M
2025-08-27 1,412.97 1,423.11 1,387.77 1,387.77 84,023.5M
2025-08-26 1,412.21 1,418.66 1,407.77 1,411.39 72,120.6M
2025-08-25 1,402.50 1,417.24 1,400.22 1,416.51 86,878.0M
2025-08-22 1,369.26 1,392.13 1,369.26 1,392.13 68,751.0M
2025-08-21 1,371.03 1,376.01 1,363.22 1,368.38 67,960.1M
2025-08-20 1,349.55 1,368.69 1,345.56 1,368.56 66,976.8M
2025-08-19 1,357.05 1,362.54 1,350.57 1,353.13 68,454.5M
2025-08-18 1,350.56 1,364.59 1,347.16 1,356.42 76,184.2M
2025-08-15 1,326.31 1,346.78 1,326.31 1,343.97 66,538.2M
2025-08-14 1,337.74 1,344.85 1,327.50 1,329.23 63,474.3M
2025-08-13 1,329.27 1,338.21 1,328.79 1,336.71 60,364.0M
2025-08-12 1,323.89 1,329.41 1,321.55 1,327.96 52,681.7M
2025-08-11 1,317.75 1,326.99 1,316.46 1,323.74 54,144.6M
2025-08-08 1,317.00 1,320.29 1,312.84 1,316.43 51,545.6M
2025-08-07 1,319.68 1,322.00 1,312.61 1,318.95 52,471.9M
2025-08-06 1,311.65 1,318.65 1,310.93 1,318.54 50,219.6M
2025-08-05 1,303.67 1,312.05 1,303.20 1,312.04 49,004.3M
2025-08-04 1,287.48 1,301.27 1,287.48 1,301.27 45,051.3M
2025-08-01 1,294.67 1,299.78 1,287.55 1,292.07 50,136.3M
2025-07-31 1,309.63 1,310.44 1,291.82 1,295.88 64,236.7M
2025-07-30 1,314.81 1,324.05 1,306.03 1,314.61 62,665.7M
2025-07-29 1,309.19 1,315.97 1,304.49 1,315.60 60,088.7M
2025-07-28 1,307.68 1,312.32 1,303.42 1,310.08 58,455.8M
2025-07-25 1,309.76 1,311.60 1,303.45 1,307.23 68,385.6M
2025-07-24 1,296.41 1,310.28 1,296.31 1,310.14 75,747.1M
2025-07-23 1,301.35 1,309.11 1,296.24 1,297.97 75,079.5M
2025-07-22 1,290.83 1,299.40 1,286.16 1,298.50 69,662.2M
2025-07-21 1,282.55 1,290.02 1,282.39 1,289.75 61,489.9M
2025-07-18 1,273.61 1,279.45 1,273.32 1,279.08 47,794.9M
2025-07-17 1,264.07 1,272.58 1,263.71 1,272.58 45,462.6M
2025-07-16 1,264.40 1,268.53 1,259.57 1,264.61 44,511.7M
2025-07-15 1,270.04 1,272.82 1,256.76 1,264.81 56,257.8M
2025-07-14 1,269.69 1,274.13 1,269.69 1,270.40 56,348.2M
2025-07-11 1,265.47 1,281.02 1,263.83 1,268.12 65,491.7M
2025-07-10 1,258.78 1,271.14 1,258.78 1,265.02 55,558.2M
2025-07-09 1,263.34 1,266.84 1,258.14 1,259.66 51,482.8M
2025-07-08 1,253.85 1,264.01 1,253.85 1,263.15 48,319.6M
2025-07-07 1,251.68 1,254.23 1,250.23 1,253.40 42,931.6M
2025-07-04 1,250.31 1,262.94 1,247.47 1,252.92 49,160.9M
2025-07-03 1,247.71 1,251.78 1,245.36 1,250.88 42,934.2M
2025-07-02 1,248.73 1,249.55 1,244.58 1,247.26 48,890.3M
2025-07-01 1,245.37 1,249.36 1,242.57 1,248.79 43,459.6M
2025-06-30 1,237.03 1,245.68 1,236.20 1,244.66 44,468.8M
2025-06-27 1,243.09 1,249.75 1,236.02 1,237.03 51,270.1M
2025-06-26 1,244.55 1,248.23 1,241.37 1,241.92 48,629.4M
2025-06-25 1,231.47 1,246.75 1,230.31 1,246.08 50,006.1M
2025-06-24 1,215.74 1,231.70 1,215.74 1,230.67 45,077.0M
2025-06-23 1,202.56 1,217.70 1,202.56 1,215.20 37,732.0M
2025-06-20 1,207.47 1,212.24 1,206.44 1,207.18 34,250.9M
2025-06-19 1,218.92 1,219.79 1,205.88 1,208.72 40,507.1M
2025-06-18 1,220.76 1,222.27 1,214.08 1,220.45 36,977.3M
2025-06-17 1,223.51 1,225.17 1,218.33 1,221.36 38,036.1M
2025-06-16 1,215.49 1,223.63 1,215.49 1,223.21 39,546.7M
2025-06-13 1,226.94 1,228.39 1,216.02 1,218.69 49,889.7M
2025-06-12 1,227.05 1,231.40 1,223.89 1,229.79 39,994.2M
2025-06-11 1,222.86 1,233.90 1,222.86 1,229.03 41,421.4M
2025-06-10 1,230.09 1,230.36 1,215.12 1,222.23 46,717.0M
2025-06-09 1,223.87 1,230.54 1,222.48 1,229.03 41,891.6M
2025-06-06 1,222.79 1,225.16 1,220.45 1,222.55 37,121.7M
2025-06-05 1,220.90 1,224.37 1,218.08 1,223.02 39,677.1M
2025-06-04 1,214.87 1,221.51 1,214.87 1,220.10 37,809.4M
2025-06-03 1,205.63 1,216.22 1,205.63 1,214.43 39,179.8M
2025-05-30 1,213.44 1,214.18 1,206.44 1,207.84 37,877.2M
2025-05-29 1,205.00 1,217.20 1,204.10 1,215.34 38,490.5M
2025-05-28 1,206.82 1,208.80 1,203.95 1,205.00 33,375.8M
2025-05-27 1,209.72 1,210.60 1,203.39 1,206.46 33,798.1M
2025-05-26 1,209.14 1,215.26 1,205.31 1,209.92 34,148.0M
2025-05-23 1,219.78 1,226.05 1,209.95 1,209.95 39,324.6M
2025-05-22 1,222.47 1,226.10 1,219.78 1,221.06 38,532.5M
2025-05-21 1,222.58 1,227.10 1,222.58 1,224.78 40,496.2M
2025-05-20 1,218.62 1,225.80 1,217.79 1,222.87 39,621.7M
2025-05-19 1,216.45 1,219.28 1,211.71 1,217.23 39,558.0M
2025-05-16 1,217.62 1,219.99 1,213.12 1,216.77 38,773.6M
2025-05-15 1,228.13 1,228.56 1,218.81 1,219.73 41,531.1M
2025-05-14 1,219.67 1,235.82 1,217.27 1,230.34 45,752.1M
2025-05-13 1,226.38 1,226.38 1,218.24 1,220.11 41,674.3M
2025-05-12 1,212.34 1,220.18 1,209.76 1,219.40 40,996.1M
2025-05-09 1,212.88 1,213.02 1,205.12 1,207.96 38,993.1M
2025-05-08 1,205.44 1,216.93 1,204.04 1,214.10 42,148.7M
2025-05-07 1,216.86 1,217.60 1,202.80 1,209.52 50,399.6M
2025-05-06 1,193.34 1,202.35 1,191.28 1,202.30 46,712.8M
2025-04-30 1,185.05 1,189.82 1,184.63 1,186.31 42,720.3M
2025-04-29 1,181.96 1,188.16 1,180.70 1,185.44 37,756.5M
2025-04-28 1,186.82 1,187.49 1,181.35 1,184.30 40,272.5M
2025-04-25 1,188.50 1,192.78 1,185.87 1,187.99 40,129.0M
2025-04-24 1,189.27 1,194.54 1,183.20 1,187.01 38,354.0M
2025-04-23 1,193.11 1,195.03 1,188.36 1,189.56 40,183.8M
2025-04-22 1,188.33 1,194.79 1,187.93 1,190.10 39,649.4M
2025-04-21 1,179.68 1,190.06 1,177.69 1,189.11 37,272.4M
2025-04-18 1,178.75 1,182.91 1,174.61 1,180.72 35,164.4M
2025-04-17 1,175.37 1,185.47 1,174.28 1,182.45 37,513.6M
2025-04-16 1,180.52 1,180.56 1,165.17 1,180.56 42,183.9M
2025-04-15 1,180.21 1,181.03 1,173.42 1,180.41 38,787.9M
2025-04-14 1,178.86 1,186.27 1,176.04 1,180.98 45,605.6M
2025-04-11 1,164.62 1,178.23 1,161.92 1,172.82 46,765.8M
2025-04-10 1,166.61 1,173.19 1,157.17 1,165.93 58,084.5M
2025-04-09 1,117.63 1,150.31 1,100.23 1,149.67 67,454.1M
2025-04-08 1,116.03 1,131.77 1,110.95 1,131.77 65,437.5M
2025-04-07 1,151.64 1,161.89 1,096.96 1,116.56 65,463.3M
2025-04-03 1,204.12 1,217.97 1,204.12 1,210.52 39,562.5M
2025-04-02 1,214.18 1,221.25 1,213.27 1,215.62 34,466.3M
2025-04-01 1,212.23 1,220.41 1,211.99 1,215.81 41,692.7M
2025-03-31 1,214.55 1,220.43 1,202.64 1,210.11 46,588.3M
2025-03-28 1,226.01 1,227.67 1,216.56 1,218.34 40,625.2M
2025-03-27 1,222.05 1,234.19 1,216.83 1,226.33 40,479.5M
2025-03-26 1,223.79 1,230.42 1,223.32 1,224.41 42,078.6M
2025-03-25 1,227.07 1,229.92 1,222.08 1,225.38 44,909.6M
2025-03-24 1,226.18 1,229.26 1,214.78 1,227.20 50,545.1M
2025-03-21 1,241.47 1,245.36 1,222.74 1,226.19 51,261.8M
2025-03-20 1,251.17 1,251.56 1,242.97 1,244.43 44,296.7M
2025-03-19 1,251.12 1,256.33 1,246.65 1,251.47 43,020.5M
2025-03-18 1,254.32 1,256.98 1,250.64 1,253.35 44,680.5M
2025-03-17 1,254.03 1,255.18 1,249.60 1,250.67 50,736.1M
2025-03-14 1,226.36 1,249.54 1,225.76 1,249.54 57,555.1M
2025-03-13 1,231.41 1,233.78 1,217.69 1,224.70 51,131.9M
2025-03-12 1,236.57 1,240.29 1,231.57 1,231.97 49,412.2M
2025-03-11 1,216.38 1,233.79 1,216.06 1,233.79 44,018.0M
2025-03-10 1,230.99 1,232.56 1,221.11 1,228.78 44,299.2M
2025-03-07 1,230.85 1,237.96 1,226.70 1,230.38 51,004.7M
2025-03-06 1,221.99 1,236.26 1,221.23 1,233.77 53,218.5M
2025-03-05 1,211.39 1,216.80 1,206.13 1,216.39 45,451.0M
2025-03-04 1,198.72 1,211.81 1,198.37 1,210.98 42,441.1M
2025-03-03 1,209.05 1,218.71 1,200.38 1,205.22 49,560.2M
2025-02-28 1,228.05 1,230.39 1,205.03 1,206.10 56,083.2M
2025-02-27 1,231.06 1,235.09 1,219.34 1,232.96 56,792.8M
2025-02-26 1,219.77 1,231.52 1,219.77 1,231.52 54,652.3M
2025-02-25 1,215.95 1,226.66 1,214.37 1,217.36 52,014.5M
2025-02-24 1,227.34 1,232.03 1,220.52 1,227.47 59,055.5M
2025-02-21 1,217.92 1,229.58 1,211.77 1,229.01 59,970.6M
2025-02-20 1,214.75 1,217.97 1,210.34 1,215.70 49,688.4M
2025-02-19 1,201.45 1,216.18 1,201.45 1,216.02 49,564.8M
2025-02-18 1,214.86 1,218.96 1,198.66 1,202.46 55,446.5M
2025-02-17 1,217.64 1,218.36 1,208.94 1,217.33 58,132.6M
2025-02-14 1,206.76 1,215.15 1,205.44 1,214.22 52,451.5M
2025-02-13 1,213.75 1,219.05 1,208.34 1,208.40 56,087.1M
2025-02-12 1,200.20 1,214.36 1,199.68 1,214.36 50,621.8M
2025-02-11 1,207.08 1,207.12 1,197.96 1,202.52 50,387.7M
2025-02-10 1,200.47 1,207.57 1,197.47 1,206.55 53,953.7M
2025-02-07 1,184.12 1,206.68 1,182.26 1,198.28 58,957.8M
2025-02-06 1,165.65 1,184.48 1,164.99 1,184.26 45,443.6M
2025-02-05 1,178.74 1,178.96 1,163.41 1,167.05 40,038.8M
2025-01-27 1,176.04 1,181.33 1,169.64 1,169.64 38,154.5M
2025-01-24 1,160.97 1,176.22 1,160.74 1,174.22 39,112.6M
2025-01-23 1,170.67 1,182.89 1,163.55 1,163.55 45,197.3M
2025-01-22 1,168.26 1,168.26 1,157.50 1,161.22 35,985.5M
2025-01-21 1,175.91 1,176.62 1,165.56 1,171.23 37,926.9M
2025-01-20 1,173.19 1,179.83 1,168.24 1,170.79 39,811.2M
2025-01-17 1,159.80 1,173.44 1,158.05 1,167.54 37,709.3M
2025-01-16 1,165.76 1,177.19 1,156.36 1,163.29 42,450.3M
2025-01-15 1,164.27 1,167.48 1,159.12 1,161.14 39,874.7M
2025-01-14 1,136.02 1,167.97 1,134.09 1,166.55 46,243.3M
2025-01-13 1,126.88 1,138.92 1,126.22 1,133.89 36,816.6M
2025-01-10 1,151.38 1,156.33 1,135.50 1,135.50 39,781.6M
2025-01-09 1,152.10 1,157.49 1,149.33 1,151.54 37,762.7M
2025-01-08 1,152.60 1,162.17 1,133.82 1,155.49 46,714.2M
2025-01-07 1,145.26 1,156.67 1,141.22 1,156.23 40,417.5M
2025-01-06 1,147.54 1,152.49 1,138.35 1,145.69 42,561.2M
2025-01-03 1,170.65 1,173.04 1,146.72 1,148.44 51,038.3M
2025-01-02 1,199.98 1,200.72 1,161.07 1,168.94 55,507.8M