SSE 380 Growth (SSE380GI)

SSE380GI
🏛️ 중국 →
4,418.15
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:28 4,389.61 4,389.61 4,389.61 4,389.61 11,076.8K
09:29 4,389.61 4,389.61 4,389.61 4,389.61 0.0K
09:30 4,389.61 4,392.48 4,386.51 4,392.48 41,637.3K
09:31 4,393.05 4,402.11 4,393.05 4,401.41 37,747.7K
09:32 4,401.46 4,413.51 4,401.15 4,411.82 39,564.4K
09:33 4,410.57 4,410.94 4,406.16 4,410.25 33,379.1K
09:34 4,410.26 4,415.63 4,410.26 4,415.17 28,410.0K
09:35 4,413.94 4,413.94 4,410.87 4,411.25 27,193.2K
09:36 4,410.70 4,416.39 4,408.84 4,416.39 27,345.1K
09:37 4,416.86 4,423.92 4,415.81 4,423.92 21,960.7K
09:38 4,423.57 4,428.69 4,422.36 4,426.59 26,462.8K
09:39 4,426.33 4,427.34 4,418.59 4,419.54 26,394.7K
09:40 4,420.09 4,429.90 4,420.09 4,429.90 22,220.7K
09:41 4,430.07 4,430.40 4,427.59 4,429.18 19,905.9K
09:42 4,427.43 4,427.93 4,421.08 4,426.80 20,422.6K
09:43 4,426.75 4,435.69 4,424.27 4,435.69 19,902.1K
09:44 4,434.86 4,434.86 4,428.30 4,428.30 20,179.6K
09:45 4,427.68 4,427.68 4,422.07 4,425.80 20,309.7K
09:46 4,426.97 4,429.79 4,426.81 4,427.48 18,402.2K
09:47 4,426.96 4,433.11 4,425.67 4,431.36 16,567.7K
09:48 4,430.79 4,430.79 4,422.95 4,422.95 19,067.0K
09:49 4,422.79 4,423.41 4,420.69 4,421.07 16,901.5K
09:50 4,420.58 4,420.58 4,410.53 4,410.53 19,142.6K
09:51 4,410.33 4,410.85 4,407.40 4,407.40 17,511.6K
09:52 4,407.47 4,412.60 4,407.47 4,411.55 15,549.5K
09:53 4,411.33 4,411.33 4,403.14 4,403.25 14,456.7K
09:54 4,403.24 4,403.24 4,399.84 4,399.84 15,012.1K
09:55 4,399.17 4,402.48 4,399.01 4,399.11 17,322.3K
09:56 4,398.89 4,401.53 4,395.97 4,400.97 17,844.0K
09:57 4,400.85 4,401.14 4,395.49 4,396.67 15,525.8K
09:58 4,395.81 4,399.87 4,394.23 4,399.87 15,490.6K
09:59 4,401.12 4,409.10 4,401.12 4,407.41 14,272.6K
10:00 4,408.05 4,408.45 4,400.99 4,401.10 12,856.6K
10:01 4,400.97 4,406.24 4,400.97 4,405.85 10,831.5K
10:02 4,405.74 4,413.44 4,405.74 4,412.81 11,294.8K
10:03 4,413.42 4,413.42 4,406.68 4,406.92 13,083.5K
10:04 4,406.67 4,410.86 4,405.69 4,409.26 10,594.9K
10:05 4,409.81 4,409.81 4,402.74 4,402.74 10,372.8K
10:06 4,402.38 4,404.45 4,402.26 4,404.45 10,273.2K
10:07 4,405.23 4,409.16 4,405.23 4,409.16 13,704.9K
10:08 4,409.76 4,409.76 4,406.90 4,409.66 9,666.3K
10:09 4,409.58 4,414.27 4,409.58 4,414.09 10,012.6K
10:10 4,414.24 4,414.24 4,406.33 4,406.33 11,748.5K
10:11 4,406.52 4,408.09 4,405.88 4,406.00 8,230.2K
10:12 4,406.00 4,406.00 4,399.75 4,399.75 8,793.5K
10:13 4,399.88 4,399.99 4,395.35 4,395.62 8,672.2K
10:14 4,395.20 4,397.15 4,394.93 4,396.21 8,354.2K
10:15 4,396.26 4,400.25 4,395.60 4,399.72 8,805.8K
10:16 4,399.89 4,399.89 4,397.40 4,398.29 9,115.3K
10:17 4,397.77 4,397.77 4,391.87 4,391.87 10,063.4K
10:18 4,391.84 4,391.84 4,389.37 4,390.44 11,025.2K
10:19 4,391.18 4,392.76 4,390.93 4,391.91 9,517.0K
10:20 4,391.69 4,397.26 4,391.69 4,394.62 8,175.8K
10:21 4,393.97 4,393.97 4,387.98 4,388.18 9,095.4K
10:22 4,388.61 4,392.54 4,388.61 4,392.54 9,361.0K
10:23 4,392.78 4,392.79 4,389.36 4,391.25 7,727.5K
10:24 4,390.42 4,395.80 4,390.16 4,395.75 6,445.4K
10:25 4,396.07 4,399.66 4,396.07 4,399.66 6,755.2K
10:26 4,398.93 4,401.96 4,398.31 4,401.96 6,506.2K
10:27 4,401.65 4,403.45 4,400.51 4,403.08 6,923.5K
10:28 4,403.67 4,406.12 4,402.11 4,402.11 9,484.8K
10:29 4,401.63 4,401.63 4,399.04 4,401.49 7,219.0K
10:30 4,401.98 4,404.86 4,401.98 4,404.86 8,345.0K
10:31 4,404.36 4,406.71 4,404.02 4,405.98 9,541.1K
10:32 4,406.50 4,410.38 4,406.50 4,410.38 8,168.0K
10:33 4,410.19 4,412.04 4,408.58 4,408.58 8,694.6K
10:34 4,408.70 4,411.76 4,408.70 4,410.69 6,081.7K
10:35 4,410.41 4,410.82 4,405.97 4,406.76 7,942.0K
10:36 4,406.76 4,406.76 4,402.33 4,402.46 6,821.0K
10:37 4,401.86 4,401.86 4,398.89 4,400.64 7,545.1K
10:38 4,399.97 4,400.75 4,398.21 4,400.60 8,953.3K
10:39 4,400.14 4,404.54 4,400.14 4,404.12 8,030.9K
10:40 4,404.33 4,405.06 4,403.64 4,403.64 7,731.8K
10:41 4,403.40 4,403.64 4,401.93 4,402.64 6,567.6K
10:42 4,402.25 4,403.12 4,401.00 4,402.54 6,932.9K
10:43 4,401.73 4,401.73 4,400.13 4,401.67 6,871.7K
10:44 4,401.29 4,403.73 4,401.07 4,403.68 5,016.0K
10:45 4,403.61 4,407.42 4,403.61 4,406.62 5,914.6K
10:46 4,406.50 4,410.27 4,405.96 4,410.27 5,369.9K
10:47 4,409.99 4,409.99 4,408.19 4,409.42 5,925.9K
10:48 4,409.38 4,414.18 4,409.38 4,414.18 7,207.4K
10:49 4,415.09 4,416.17 4,414.51 4,414.96 5,703.5K
10:50 4,414.72 4,415.34 4,414.01 4,414.91 6,734.1K
10:51 4,413.71 4,416.59 4,413.23 4,416.20 4,833.0K
10:52 4,415.99 4,415.99 4,413.55 4,413.55 4,158.4K
10:53 4,413.70 4,413.70 4,410.28 4,410.28 5,983.8K
10:54 4,410.44 4,413.48 4,409.56 4,413.48 6,016.4K
10:55 4,413.33 4,414.96 4,413.21 4,413.33 4,469.5K
10:56 4,412.41 4,414.76 4,412.09 4,413.69 4,115.3K
10:57 4,412.90 4,414.95 4,412.90 4,413.69 5,155.2K
10:58 4,413.89 4,416.15 4,413.89 4,415.90 4,398.8K
10:59 4,416.50 4,417.78 4,415.94 4,415.94 4,923.7K
11:00 4,416.50 4,419.62 4,415.79 4,419.62 6,048.1K
11:01 4,419.55 4,421.20 4,419.55 4,420.56 4,974.3K
11:02 4,420.78 4,425.61 4,420.78 4,425.16 5,049.6K
11:03 4,426.05 4,426.21 4,422.00 4,423.01 7,300.6K
11:04 4,423.05 4,429.92 4,423.05 4,429.92 5,469.3K
11:05 4,430.41 4,430.41 4,427.51 4,428.55 5,972.2K
11:06 4,427.92 4,427.92 4,423.98 4,424.94 4,717.5K
11:07 4,425.29 4,425.39 4,422.34 4,422.34 5,721.5K
11:08 4,421.98 4,421.98 4,419.20 4,419.32 5,213.8K
11:09 4,419.01 4,421.74 4,418.76 4,420.38 4,455.6K
11:10 4,420.32 4,420.32 4,418.23 4,418.23 3,966.5K
11:11 4,418.42 4,419.52 4,418.28 4,419.19 5,224.7K
11:12 4,419.22 4,419.22 4,415.29 4,415.29 4,916.1K
11:13 4,415.86 4,415.90 4,413.90 4,414.24 4,529.6K
11:14 4,413.69 4,416.08 4,411.65 4,415.49 5,763.7K
11:15 4,415.39 4,415.95 4,414.39 4,414.38 3,374.8K
11:16 4,414.95 4,415.87 4,412.98 4,413.10 4,440.2K
11:17 4,413.27 4,413.27 4,410.65 4,410.65 5,820.0K
11:18 4,411.17 4,411.72 4,406.71 4,406.79 5,520.0K
11:19 4,406.82 4,406.82 4,405.07 4,405.07 5,272.1K
11:20 4,405.15 4,407.61 4,405.15 4,407.61 4,490.2K
11:21 4,406.93 4,406.93 4,404.55 4,405.01 6,259.7K
11:22 4,405.38 4,406.00 4,403.76 4,404.85 5,467.3K
11:23 4,404.91 4,404.91 4,401.15 4,401.15 5,114.0K
11:24 4,400.90 4,401.08 4,399.68 4,400.74 5,281.3K
11:25 4,400.54 4,400.74 4,398.55 4,398.55 6,816.0K
11:26 4,398.50 4,401.00 4,398.43 4,400.07 6,544.9K
11:27 4,400.24 4,404.42 4,400.24 4,403.87 5,320.4K
11:28 4,403.70 4,404.54 4,403.42 4,404.53 4,307.3K
11:29 4,403.64 4,404.88 4,403.57 4,403.57 4,534.8K
11:30 4,403.85 4,404.04 4,403.85 4,404.04 179.9K
11:31 4,404.04 4,404.04 4,404.04 4,404.04 0.0K
11:32 4,404.04 4,404.04 4,404.04 4,404.04 0.0K
11:33 4,404.04 4,404.04 4,404.04 4,404.04 0.0K
11:34 4,404.04 4,404.04 4,404.04 4,404.04 0.0K
11:35 4,404.04 4,404.04 4,404.04 4,404.04 0.0K
11:36 4,404.04 4,404.04 4,404.04 4,404.04 0.0K
11:37 4,404.04 4,404.04 4,404.04 4,404.04 0.0K
11:38 4,404.04 4,404.04 4,404.04 4,404.04 0.0K
11:39 4,404.04 4,404.04 4,404.04 4,404.04 0.0K
11:40 4,404.04 4,404.04 4,404.04 4,404.04 0.0K
11:41 4,404.04 4,404.04 4,404.04 4,404.04 0.0K
11:42 4,404.04 4,404.04 4,404.04 4,404.04 0.0K
11:43 4,404.04 4,404.04 4,404.04 4,404.04 0.0K
11:44 4,404.04 4,404.04 4,404.04 4,404.04 0.0K
11:45 4,404.04 4,404.04 4,404.04 4,404.04 0.0K
11:46 4,404.04 4,404.04 4,404.04 4,404.04 0.0K
11:47 4,404.04 4,404.04 4,404.04 4,404.04 0.0K
11:48 4,404.04 4,404.04 4,404.04 4,404.04 0.0K
11:49 4,404.04 4,404.04 4,404.04 4,404.04 0.0K
11:50 4,404.04 4,404.04 4,404.04 4,404.04 0.0K
11:51 4,404.04 4,404.04 4,404.04 4,404.04 0.0K
11:52 4,404.04 4,404.04 4,404.04 4,404.04 0.0K
11:53 4,404.04 4,404.04 4,404.04 4,404.04 0.0K
11:54 4,404.04 4,404.04 4,404.04 4,404.04 0.0K
11:55 4,404.04 4,404.04 4,404.04 4,404.04 0.0K
11:56 4,404.04 4,404.04 4,404.04 4,404.04 0.0K
11:57 4,404.04 4,404.04 4,404.04 4,404.04 0.0K
11:58 4,404.04 4,404.04 4,404.04 4,404.04 0.0K
11:59 4,404.04 4,404.04 4,404.04 4,404.04 0.0K
12:00 4,404.04 4,404.04 4,404.04 4,404.04 0.0K
12:01 4,404.04 4,404.04 4,404.04 4,404.04 0.0K
12:02 4,404.04 4,404.04 4,404.04 4,404.04 0.0K
12:03 4,404.04 4,404.04 4,404.04 4,404.04 0.0K
12:04 4,404.04 4,404.04 4,404.04 4,404.04 0.0K
12:05 4,404.04 4,404.04 4,404.04 4,404.04 0.0K
12:06 4,404.04 4,404.04 4,404.04 4,404.04 0.0K
12:07 4,404.04 4,404.04 4,404.04 4,404.04 0.0K
12:08 4,404.04 4,404.04 4,404.04 4,404.04 0.0K
12:09 4,404.04 4,404.04 4,404.04 4,404.04 0.0K
12:10 4,404.04 4,404.04 4,404.04 4,404.04 0.0K
12:11 4,404.04 4,404.04 4,404.04 4,404.04 0.0K
12:12 4,404.04 4,404.04 4,404.04 4,404.04 0.0K
12:13 4,404.04 4,404.04 4,404.04 4,404.04 0.0K
12:14 4,404.04 4,404.04 4,404.04 4,404.04 0.0K
12:15 4,404.04 4,404.04 4,404.04 4,404.04 0.0K
12:16 4,404.04 4,404.04 4,404.04 4,404.04 0.0K
12:17 4,404.04 4,404.04 4,404.04 4,404.04 0.0K
12:18 4,404.04 4,404.04 4,404.04 4,404.04 0.0K
12:19 4,404.04 4,404.04 4,404.04 4,404.04 0.0K
12:20 4,404.04 4,404.04 4,404.04 4,404.04 0.0K
12:21 4,404.04 4,404.04 4,404.04 4,404.04 0.0K
12:22 4,404.04 4,404.04 4,404.04 4,404.04 0.0K
12:23 4,404.04 4,404.04 4,404.04 4,404.04 0.0K
12:24 4,404.04 4,404.04 4,404.04 4,404.04 0.0K
12:25 4,404.04 4,404.04 4,404.04 4,404.04 0.0K
12:26 4,404.04 4,404.04 4,404.04 4,404.04 0.0K
12:27 4,404.04 4,404.04 4,404.04 4,404.04 0.0K
12:28 4,404.04 4,404.04 4,404.04 4,404.04 0.0K
12:29 4,404.04 4,404.04 4,404.04 4,404.04 0.0K
12:30 4,404.04 4,404.04 4,404.04 4,404.04 0.0K
12:31 4,404.04 4,404.04 4,404.04 4,404.04 0.0K
12:32 4,404.04 4,404.04 4,404.04 4,404.04 0.0K
12:33 4,404.04 4,404.04 4,404.04 4,404.04 0.0K
12:34 4,404.04 4,404.04 4,404.04 4,404.04 0.0K
12:35 4,404.04 4,404.04 4,404.04 4,404.04 0.0K
12:36 4,404.04 4,404.04 4,404.04 4,404.04 0.0K
12:37 4,404.04 4,404.04 4,404.04 4,404.04 0.0K
12:38 4,404.04 4,404.04 4,404.04 4,404.04 0.0K
12:39 4,404.04 4,404.04 4,404.04 4,404.04 0.0K
12:40 4,404.04 4,404.04 4,404.04 4,404.04 0.0K
12:41 4,404.04 4,404.04 4,404.04 4,404.04 0.0K
12:42 4,404.04 4,404.04 4,404.04 4,404.04 0.0K
12:43 4,404.04 4,404.04 4,404.04 4,404.04 0.0K
12:44 4,404.04 4,404.04 4,404.04 4,404.04 0.0K
12:45 4,404.04 4,404.04 4,404.04 4,404.04 0.0K
12:46 4,404.04 4,404.04 4,404.04 4,404.04 0.0K
12:47 4,404.04 4,404.04 4,404.04 4,404.04 0.0K
12:48 4,404.04 4,404.04 4,404.04 4,404.04 0.0K
12:49 4,404.04 4,404.04 4,404.04 4,404.04 0.0K
12:50 4,404.04 4,404.04 4,404.04 4,404.04 0.0K
12:51 4,404.04 4,404.04 4,404.04 4,404.04 0.0K
12:52 4,404.04 4,404.04 4,404.04 4,404.04 0.0K
12:53 4,404.04 4,404.04 4,404.04 4,404.04 0.0K
12:54 4,404.04 4,404.04 4,404.04 4,404.04 0.0K
12:55 4,404.04 4,404.04 4,404.04 4,404.04 0.0K
12:56 4,404.04 4,404.04 4,404.04 4,404.04 0.0K
12:57 4,404.04 4,404.04 4,404.04 4,404.04 0.0K
12:58 4,404.04 4,404.04 4,404.04 4,404.04 0.0K
12:59 4,404.04 4,404.04 4,404.04 4,404.04 0.0K
13:00 4,404.04 4,404.88 4,401.11 4,401.11 14,037.3K
13:01 4,400.39 4,400.39 4,395.57 4,395.57 8,374.5K
13:02 4,395.59 4,396.80 4,394.36 4,395.17 5,803.8K
13:03 4,396.10 4,398.62 4,396.10 4,398.44 4,921.6K
13:04 4,397.99 4,397.99 4,394.08 4,394.08 6,791.8K
13:05 4,394.33 4,394.33 4,392.10 4,393.60 5,918.1K
13:06 4,392.98 4,394.76 4,392.22 4,394.76 4,837.3K
13:07 4,394.66 4,395.24 4,392.85 4,392.85 4,785.4K
13:08 4,392.41 4,394.14 4,392.41 4,393.26 4,907.2K
13:09 4,392.89 4,394.66 4,392.89 4,394.66 4,506.8K
13:10 4,394.72 4,398.87 4,394.33 4,397.85 5,712.4K
13:11 4,398.00 4,398.22 4,397.26 4,398.22 4,509.4K
13:12 4,398.33 4,400.64 4,397.62 4,400.64 3,910.3K
13:13 4,400.86 4,401.19 4,400.18 4,400.56 3,786.0K
13:14 4,400.34 4,402.29 4,399.39 4,402.06 3,848.0K
13:15 4,402.24 4,404.82 4,402.06 4,404.19 4,350.6K
13:16 4,404.10 4,406.13 4,404.10 4,406.13 4,016.2K
13:17 4,405.76 4,405.76 4,403.42 4,403.67 5,822.2K
13:18 4,403.62 4,404.22 4,402.71 4,402.71 4,675.3K
13:19 4,402.68 4,403.16 4,401.28 4,401.28 3,670.8K
13:20 4,401.42 4,402.35 4,400.96 4,402.23 3,871.0K
13:21 4,402.79 4,405.98 4,402.79 4,405.98 4,833.9K
13:22 4,405.85 4,405.85 4,404.88 4,405.42 5,756.4K
13:23 4,405.51 4,407.72 4,405.51 4,407.72 4,281.7K
13:24 4,407.35 4,407.35 4,404.76 4,404.94 5,211.1K
13:25 4,404.71 4,404.71 4,401.90 4,403.68 5,276.1K
13:26 4,403.78 4,404.31 4,400.41 4,400.46 5,749.2K
13:27 4,400.33 4,403.23 4,400.33 4,403.23 5,824.4K
13:28 4,403.39 4,405.52 4,403.01 4,403.58 5,932.3K
13:29 4,403.70 4,403.75 4,402.88 4,402.96 5,969.0K
13:30 4,402.97 4,403.09 4,399.73 4,399.73 6,776.0K
13:31 4,399.53 4,400.07 4,398.61 4,398.61 5,851.6K
13:32 4,398.56 4,398.56 4,394.85 4,394.85 6,774.2K
13:33 4,395.14 4,396.84 4,395.14 4,396.50 6,345.3K
13:34 4,396.40 4,397.72 4,394.71 4,397.45 6,050.2K
13:35 4,397.64 4,398.32 4,396.08 4,396.86 5,180.7K
13:36 4,396.85 4,396.85 4,395.57 4,395.77 4,818.0K
13:37 4,395.70 4,398.78 4,395.70 4,398.60 5,572.6K
13:38 4,399.05 4,401.40 4,398.99 4,400.48 5,277.7K
13:39 4,399.78 4,399.78 4,396.84 4,396.84 4,562.7K
13:40 4,396.97 4,396.97 4,395.00 4,395.00 5,444.2K
13:41 4,394.97 4,394.97 4,394.41 4,394.83 5,835.8K
13:42 4,395.08 4,398.16 4,394.93 4,397.94 5,114.4K
13:43 4,398.44 4,400.25 4,398.44 4,399.46 4,932.0K
13:44 4,399.14 4,399.14 4,397.25 4,397.25 4,106.9K
13:45 4,397.40 4,397.40 4,394.56 4,395.20 4,791.6K
13:46 4,395.51 4,397.12 4,395.23 4,397.12 4,081.7K
13:47 4,396.98 4,402.67 4,396.96 4,402.67 4,717.1K
13:48 4,402.62 4,402.99 4,401.93 4,402.99 4,482.8K
13:49 4,403.16 4,408.28 4,403.16 4,408.28 5,837.2K
13:50 4,407.81 4,407.88 4,406.36 4,406.43 5,482.8K
13:51 4,406.23 4,406.23 4,403.75 4,403.98 5,130.7K
13:52 4,404.13 4,404.13 4,398.47 4,398.47 6,402.5K
13:53 4,398.08 4,398.08 4,393.27 4,394.32 9,201.0K
13:54 4,394.01 4,395.09 4,393.94 4,394.13 4,289.3K
13:55 4,394.40 4,396.36 4,394.40 4,394.90 4,251.0K
13:56 4,394.38 4,394.85 4,392.22 4,392.36 3,947.7K
13:57 4,392.46 4,392.46 4,390.42 4,390.93 5,401.4K
13:58 4,390.53 4,390.53 4,388.06 4,388.59 6,810.7K
13:59 4,388.79 4,388.79 4,386.06 4,386.06 6,244.4K
14:00 4,386.05 4,386.50 4,384.38 4,385.84 7,810.6K
14:01 4,385.40 4,389.77 4,385.40 4,388.99 5,845.6K
14:02 4,389.98 4,390.13 4,388.03 4,388.03 4,586.3K
14:03 4,388.31 4,388.36 4,385.71 4,385.97 4,300.4K
14:04 4,386.25 4,390.55 4,385.77 4,390.55 5,583.7K
14:05 4,390.62 4,390.62 4,387.39 4,387.39 5,313.9K
14:06 4,387.26 4,387.48 4,385.76 4,386.11 4,962.3K
14:07 4,385.75 4,386.06 4,383.89 4,383.97 5,218.3K
14:08 4,384.67 4,389.15 4,384.67 4,388.37 6,214.3K
14:09 4,388.26 4,389.22 4,388.08 4,388.61 4,504.8K
14:10 4,388.18 4,388.18 4,383.88 4,383.88 5,356.9K
14:11 4,383.15 4,383.49 4,381.27 4,381.35 4,848.5K
14:12 4,381.10 4,384.08 4,381.10 4,383.10 4,827.0K
14:13 4,383.25 4,383.42 4,381.22 4,381.23 4,702.1K
14:14 4,380.77 4,380.77 4,378.19 4,378.19 5,809.7K
14:15 4,377.88 4,379.80 4,377.13 4,379.62 5,922.5K
14:16 4,379.92 4,385.40 4,379.92 4,384.19 6,487.4K
14:17 4,383.38 4,383.41 4,380.98 4,381.77 3,727.4K
14:18 4,381.64 4,383.90 4,381.17 4,383.90 4,178.9K
14:19 4,384.25 4,384.25 4,383.19 4,383.72 3,114.6K
14:20 4,383.37 4,383.53 4,382.43 4,382.78 4,177.4K
14:21 4,382.95 4,387.08 4,382.95 4,384.84 6,021.4K
14:22 4,384.69 4,384.69 4,381.23 4,381.23 4,977.1K
14:23 4,381.29 4,381.38 4,380.55 4,381.02 3,915.0K
14:24 4,381.03 4,381.62 4,378.59 4,378.59 4,712.3K
14:25 4,378.66 4,379.10 4,378.08 4,378.19 4,314.4K
14:26 4,377.80 4,378.53 4,377.17 4,378.26 6,010.4K
14:27 4,378.35 4,378.35 4,373.02 4,373.14 8,232.9K
14:28 4,372.88 4,374.62 4,371.83 4,374.44 8,104.3K
14:29 4,375.28 4,378.85 4,375.28 4,377.27 6,595.7K
14:30 4,377.49 4,380.86 4,377.07 4,380.68 5,745.4K
14:31 4,381.26 4,382.90 4,377.11 4,377.11 7,603.9K
14:32 4,376.03 4,376.03 4,369.16 4,369.16 8,472.9K
14:33 4,369.00 4,370.95 4,368.68 4,369.56 7,594.4K
14:34 4,369.27 4,369.27 4,366.56 4,368.65 7,806.2K
14:35 4,368.59 4,368.59 4,365.51 4,365.52 7,274.4K
14:36 4,365.15 4,367.32 4,363.54 4,367.32 8,521.4K
14:37 4,367.09 4,372.59 4,367.09 4,372.07 7,741.2K
14:38 4,371.82 4,374.92 4,371.82 4,373.55 6,485.2K
14:39 4,373.44 4,373.44 4,368.06 4,368.53 8,194.0K
14:40 4,369.11 4,371.72 4,368.71 4,371.45 7,881.3K
14:41 4,371.59 4,374.01 4,371.17 4,371.17 7,446.7K
14:42 4,370.98 4,373.59 4,370.55 4,373.59 7,477.9K
14:43 4,372.95 4,378.63 4,372.95 4,378.62 7,241.3K
14:44 4,378.91 4,382.42 4,378.60 4,382.18 7,639.4K
14:45 4,382.16 4,384.18 4,382.02 4,384.16 7,861.3K
14:46 4,384.01 4,387.98 4,384.01 4,386.43 8,266.1K
14:47 4,386.29 4,386.47 4,385.41 4,385.62 8,376.0K
14:48 4,385.66 4,385.73 4,381.79 4,381.79 8,242.5K
14:49 4,381.09 4,381.09 4,378.57 4,380.40 9,152.7K
14:50 4,380.49 4,380.49 4,375.57 4,375.57 9,092.2K
14:51 4,375.73 4,375.73 4,373.84 4,374.33 9,143.7K
14:52 4,374.17 4,374.17 4,371.96 4,371.96 9,102.5K
14:53 4,371.94 4,372.29 4,370.72 4,370.85 10,416.9K
14:54 4,370.68 4,371.55 4,370.68 4,371.55 11,701.1K
14:55 4,371.23 4,372.50 4,370.07 4,371.95 12,738.0K
14:56 4,371.66 4,372.83 4,371.07 4,372.83 13,024.2K
14:57 4,372.44 4,372.45 4,372.44 4,372.45 1,056.7K
14:58 4,372.45 4,372.45 4,372.45 4,372.45 0.0K
14:59 4,372.45 4,372.45 4,368.88 4,368.88 20,159.1K
날짜 시가 고가 저가 종가 거래량
2025-09-29 4,378.00 4,421.96 4,345.40 4,418.15 1,892.0M
2025-09-26 4,389.61 4,435.69 4,363.54 4,368.88 2,051.5M
2025-09-25 4,377.83 4,423.98 4,367.36 4,405.14 1,972.0M
2025-09-24 4,269.07 4,384.06 4,268.15 4,382.04 1,983.4M
2025-09-23 4,318.01 4,332.73 4,210.58 4,296.43 2,308.3M
2025-09-22 4,293.87 4,306.01 4,263.63 4,305.81 1,933.1M
2025-09-19 4,280.01 4,308.44 4,255.54 4,277.85 2,095.4M
2025-09-18 4,322.19 4,376.50 4,227.71 4,274.86 2,431.4M
2025-09-17 4,268.86 4,323.31 4,266.85 4,318.68 1,988.2M
2025-09-16 4,241.46 4,270.60 4,204.09 4,268.87 2,062.4M
2025-09-15 4,251.46 4,258.05 4,220.01 4,220.27 1,986.1M
2025-09-12 4,245.59 4,269.00 4,227.20 4,237.31 2,145.0M
2025-09-11 4,147.34 4,241.00 4,130.65 4,241.00 2,001.5M
2025-09-10 4,147.83 4,187.15 4,124.09 4,151.83 1,858.0M
2025-09-09 4,175.19 4,198.77 4,145.65 4,161.72 2,267.1M
2025-09-08 4,137.60 4,190.66 4,121.51 4,184.60 2,205.9M
2025-09-05 4,016.72 4,126.05 4,004.40 4,123.07 2,094.4M
2025-09-04 4,115.90 4,131.41 3,952.89 4,008.85 2,288.9M
2025-09-03 4,170.46 4,181.61 4,100.99 4,112.82 2,082.5M
2025-09-02 4,267.43 4,269.56 4,119.66 4,150.92 2,759.9M
2025-09-01 4,245.38 4,266.72 4,217.20 4,266.14 2,568.4M
2025-08-29 4,229.35 4,242.52 4,182.32 4,232.05 2,446.2M
2025-08-28 4,162.98 4,233.05 4,106.53 4,232.95 2,901.9M
2025-08-27 4,187.05 4,279.48 4,150.98 4,150.98 2,935.5M
2025-08-26 4,141.88 4,204.74 4,133.84 4,176.73 2,443.2M
2025-08-25 4,131.17 4,159.41 4,094.97 4,144.07 2,972.5M
2025-08-22 4,022.58 4,089.61 4,022.58 4,088.84 2,370.1M
2025-08-21 4,041.61 4,061.68 4,005.61 4,025.45 2,118.2M
2025-08-20 3,961.84 4,038.74 3,945.09 4,038.74 2,149.1M
2025-08-19 3,978.89 4,007.35 3,959.43 3,976.59 2,364.9M
2025-08-18 3,950.57 4,001.68 3,935.41 3,979.04 2,513.4M
2025-08-15 3,841.37 3,926.55 3,841.37 3,925.10 2,412.9M
2025-08-14 3,908.34 3,908.92 3,842.38 3,849.10 2,213.3M
2025-08-13 3,857.03 3,906.72 3,857.03 3,903.82 2,350.3M
2025-08-12 3,835.89 3,857.02 3,823.73 3,856.64 2,062.2M
2025-08-11 3,801.59 3,843.12 3,797.29 3,834.32 1,835.1M
2025-08-08 3,805.90 3,819.44 3,789.25 3,799.41 1,653.0M
2025-08-07 3,830.00 3,833.77 3,790.80 3,810.98 1,726.9M
2025-08-06 3,801.06 3,831.49 3,790.20 3,831.42 1,733.3M
2025-08-05 3,777.26 3,800.81 3,776.18 3,800.81 1,834.9M
2025-08-04 3,713.76 3,764.02 3,712.01 3,763.59 1,793.5M
2025-08-01 3,716.75 3,747.35 3,699.99 3,719.81 1,803.8M
2025-07-31 3,757.41 3,783.12 3,706.52 3,718.79 2,100.2M
2025-07-30 3,779.24 3,797.76 3,743.96 3,769.99 2,078.7M
2025-07-29 3,752.21 3,784.38 3,732.07 3,784.38 1,828.0M
2025-07-28 3,773.15 3,775.04 3,745.43 3,760.34 1,796.1M
2025-07-25 3,755.26 3,772.47 3,748.01 3,768.40 2,194.6M
2025-07-24 3,700.84 3,753.30 3,700.66 3,752.96 2,310.7M
2025-07-23 3,706.56 3,731.25 3,694.76 3,699.81 2,376.5M
2025-07-22 3,675.32 3,700.75 3,670.28 3,699.11 2,259.3M
2025-07-21 3,652.11 3,678.71 3,647.89 3,675.53 2,010.3M
2025-07-18 3,645.08 3,662.55 3,634.49 3,646.27 1,663.5M
2025-07-17 3,618.56 3,641.39 3,612.30 3,641.39 1,535.9M
2025-07-16 3,622.54 3,637.85 3,607.60 3,618.19 1,572.1M
2025-07-15 3,616.05 3,641.00 3,595.66 3,617.57 1,599.0M
2025-07-14 3,618.92 3,633.80 3,613.83 3,625.11 1,504.2M
2025-07-11 3,602.74 3,637.97 3,596.38 3,619.75 1,941.9M
2025-07-10 3,595.98 3,613.59 3,589.90 3,603.90 1,449.9M
2025-07-09 3,615.78 3,624.97 3,591.66 3,599.26 1,493.8M
2025-07-08 3,581.46 3,618.30 3,573.71 3,615.89 1,516.0M
2025-07-07 3,577.60 3,586.77 3,568.93 3,577.00 1,238.7M
2025-07-04 3,591.53 3,621.05 3,570.45 3,585.40 1,417.5M
2025-07-03 3,575.68 3,600.26 3,573.52 3,598.98 1,265.6M
2025-07-02 3,598.20 3,598.28 3,560.62 3,573.43 1,370.8M
2025-07-01 3,595.35 3,605.90 3,579.35 3,604.97 1,439.4M
2025-06-30 3,555.81 3,597.64 3,555.32 3,595.82 1,640.4M
2025-06-27 3,540.73 3,566.83 3,529.06 3,550.76 1,785.9M
2025-06-26 3,559.09 3,560.31 3,531.73 3,533.29 1,826.7M
2025-06-25 3,523.05 3,562.56 3,515.54 3,561.03 1,640.9M
2025-06-24 3,478.79 3,520.31 3,478.79 3,519.55 1,522.3M
2025-06-23 3,455.95 3,479.53 3,453.51 3,472.99 1,197.8M
2025-06-20 3,488.11 3,497.53 3,467.64 3,470.47 1,250.6M
2025-06-19 3,511.33 3,533.32 3,480.34 3,493.10 1,274.9M
2025-06-18 3,501.22 3,522.09 3,492.11 3,518.41 1,072.1M
2025-06-17 3,517.99 3,526.84 3,499.13 3,508.21 1,096.1M
2025-06-16 3,520.12 3,538.62 3,511.86 3,519.01 1,232.5M
2025-06-13 3,553.93 3,567.66 3,518.30 3,530.58 1,425.5M
2025-06-12 3,549.91 3,568.33 3,541.23 3,560.27 1,095.3M
2025-06-11 3,531.94 3,569.06 3,531.94 3,556.87 1,051.1M
2025-06-10 3,563.05 3,573.13 3,507.80 3,532.55 1,217.6M
2025-06-09 3,547.75 3,570.58 3,538.28 3,563.25 1,236.3M
2025-06-06 3,548.58 3,552.98 3,540.39 3,549.32 1,216.2M
2025-06-05 3,518.59 3,555.07 3,509.07 3,551.47 1,441.9M
2025-06-04 3,490.07 3,519.76 3,488.97 3,515.15 1,172.4M
2025-06-03 3,462.15 3,492.60 3,459.44 3,489.13 1,033.6M
2025-05-30 3,500.10 3,500.29 3,466.78 3,466.78 989.5M
2025-05-29 3,464.14 3,519.02 3,464.14 3,511.04 1,073.5M
2025-05-28 3,463.89 3,477.55 3,460.65 3,466.44 992.9M
2025-05-27 3,485.49 3,488.59 3,449.31 3,461.24 922.8M
2025-05-26 3,486.63 3,504.72 3,474.12 3,488.92 988.6M
2025-05-23 3,504.65 3,527.02 3,483.65 3,483.65 1,215.6M
2025-05-22 3,537.81 3,550.91 3,508.20 3,509.24 1,088.1M
2025-05-21 3,531.06 3,546.32 3,519.41 3,545.86 1,320.4M
2025-05-20 3,506.34 3,529.77 3,493.38 3,527.71 1,137.8M
2025-05-19 3,515.93 3,517.87 3,476.11 3,507.76 1,217.2M
2025-05-16 3,498.57 3,530.48 3,498.57 3,510.68 1,042.4M
2025-05-15 3,547.05 3,547.05 3,504.13 3,505.62 1,112.3M
2025-05-14 3,557.86 3,574.44 3,534.07 3,554.22 1,360.0M
2025-05-13 3,590.28 3,592.75 3,557.37 3,562.09 1,348.2M
2025-05-12 3,531.47 3,561.88 3,526.25 3,561.88 1,296.4M
2025-05-09 3,539.24 3,539.90 3,493.76 3,507.75 1,234.2M
2025-05-08 3,522.20 3,553.97 3,514.15 3,545.64 1,354.3M
2025-05-07 3,564.00 3,580.85 3,508.00 3,532.03 1,613.3M
2025-05-06 3,482.39 3,531.22 3,482.39 3,531.22 1,515.2M
2025-04-30 3,432.11 3,467.11 3,432.11 3,456.04 1,400.6M
2025-04-29 3,430.46 3,449.74 3,424.38 3,435.06 1,162.8M
2025-04-28 3,461.51 3,466.21 3,432.79 3,435.53 1,280.8M
2025-04-25 3,469.03 3,495.20 3,452.46 3,469.48 1,358.1M
2025-04-24 3,485.70 3,496.91 3,453.46 3,462.78 1,165.0M
2025-04-23 3,495.83 3,516.23 3,473.11 3,484.14 1,525.0M
2025-04-22 3,504.41 3,513.53 3,489.28 3,492.10 1,346.1M
2025-04-21 3,432.23 3,510.26 3,419.98 3,509.37 1,307.6M
2025-04-18 3,442.87 3,451.83 3,414.48 3,429.39 1,181.2M
2025-04-17 3,443.38 3,483.21 3,441.81 3,449.31 1,157.7M
2025-04-16 3,479.37 3,480.84 3,413.83 3,456.66 1,309.9M
2025-04-15 3,495.32 3,496.62 3,458.49 3,481.94 1,285.9M
2025-04-14 3,509.60 3,522.83 3,488.82 3,494.88 1,539.1M
2025-04-11 3,423.27 3,510.67 3,420.88 3,483.86 1,487.9M
2025-04-10 3,407.12 3,472.04 3,407.12 3,436.69 1,904.3M
2025-04-09 3,224.16 3,357.42 3,143.98 3,333.13 2,076.5M
2025-04-08 3,276.43 3,326.00 3,235.78 3,284.40 2,168.9M
2025-04-07 3,386.32 3,446.18 3,227.98 3,286.06 1,883.0M
2025-04-03 3,654.01 3,686.77 3,611.43 3,619.23 1,608.8M
2025-04-02 3,679.54 3,720.54 3,679.31 3,690.41 1,200.4M
2025-04-01 3,663.99 3,707.81 3,659.90 3,685.43 1,399.8M
2025-03-31 3,661.54 3,689.51 3,627.55 3,656.51 1,604.9M
2025-03-28 3,703.86 3,721.28 3,677.01 3,677.19 1,296.4M
2025-03-27 3,675.46 3,727.56 3,653.12 3,700.10 1,212.9M
2025-03-26 3,678.26 3,709.94 3,678.26 3,684.65 1,200.0M
2025-03-25 3,696.15 3,713.36 3,669.39 3,686.13 1,434.4M
2025-03-24 3,671.65 3,705.85 3,646.97 3,696.11 1,607.0M
2025-03-21 3,721.88 3,730.26 3,664.48 3,679.03 1,579.2M
2025-03-20 3,744.28 3,761.65 3,727.70 3,731.08 1,566.6M
2025-03-19 3,751.25 3,768.04 3,729.36 3,750.15 1,529.4M
2025-03-18 3,743.77 3,772.49 3,742.16 3,766.74 1,681.4M
2025-03-17 3,740.59 3,751.66 3,729.65 3,736.01 1,804.3M
2025-03-14 3,672.30 3,729.47 3,658.18 3,727.14 1,962.5M
2025-03-13 3,703.03 3,714.44 3,643.90 3,665.75 1,781.1M
2025-03-12 3,727.94 3,733.62 3,697.11 3,703.98 2,005.2M
2025-03-11 3,663.94 3,715.41 3,663.70 3,715.41 2,088.3M
2025-03-10 3,683.28 3,705.18 3,666.87 3,703.63 1,791.6M
2025-03-07 3,670.31 3,709.24 3,663.54 3,683.24 2,281.7M
2025-03-06 3,644.60 3,688.24 3,637.55 3,679.21 1,440.5M
2025-03-05 3,612.92 3,628.78 3,593.10 3,619.72 1,140.9M
2025-03-04 3,564.35 3,618.03 3,556.01 3,613.80 1,493.0M
2025-03-03 3,590.92 3,642.07 3,570.47 3,585.76 1,742.4M
2025-02-28 3,661.02 3,663.56 3,574.77 3,584.02 1,924.5M
2025-02-27 3,694.62 3,708.36 3,632.78 3,681.48 1,911.5M
2025-02-26 3,652.91 3,696.33 3,642.23 3,692.25 1,839.3M
2025-02-25 3,621.82 3,683.32 3,617.14 3,647.68 1,717.7M
2025-02-24 3,667.69 3,684.23 3,634.51 3,667.34 2,058.0M
2025-02-21 3,633.01 3,675.92 3,627.00 3,667.54 1,863.5M
2025-02-20 3,622.60 3,642.05 3,601.95 3,632.36 1,742.5M
2025-02-19 3,560.97 3,626.15 3,554.38 3,624.62 1,910.4M
2025-02-18 3,586.81 3,619.90 3,544.18 3,562.61 1,915.5M
2025-02-17 3,607.78 3,608.45 3,567.81 3,594.06 1,940.3M
2025-02-14 3,581.95 3,616.23 3,581.30 3,605.37 1,720.8M
2025-02-13 3,629.01 3,639.80 3,586.59 3,587.55 1,901.9M
2025-02-12 3,589.40 3,629.63 3,574.00 3,629.02 1,942.2M
2025-02-11 3,609.35 3,617.09 3,575.76 3,601.42 1,669.6M
2025-02-10 3,604.01 3,612.26 3,573.30 3,606.96 1,434.0M
2025-02-07 3,555.71 3,629.96 3,546.76 3,596.68 1,631.6M
2025-02-06 3,454.95 3,544.10 3,454.42 3,543.13 1,470.2M
2025-02-05 3,508.46 3,511.88 3,449.31 3,462.43 1,260.6M
2025-01-27 3,521.86 3,538.75 3,492.47 3,492.47 976.5M
2025-01-24 3,473.65 3,536.43 3,473.62 3,528.19 1,069.3M
2025-01-23 3,535.02 3,552.75 3,482.08 3,482.08 1,093.9M
2025-01-22 3,528.68 3,539.13 3,484.90 3,509.82 1,071.1M
2025-01-21 3,529.75 3,536.23 3,485.69 3,535.54 1,120.3M
2025-01-20 3,513.55 3,549.36 3,502.15 3,510.20 1,093.0M
2025-01-17 3,425.14 3,511.53 3,423.85 3,489.58 1,103.6M
2025-01-16 3,432.16 3,479.02 3,412.50 3,438.03 1,178.6M
2025-01-15 3,436.71 3,444.66 3,411.07 3,417.80 1,012.0M
2025-01-14 3,334.68 3,447.29 3,320.81 3,443.57 1,220.4M
2025-01-13 3,299.93 3,358.37 3,297.18 3,325.56 1,004.0M
2025-01-10 3,362.01 3,390.75 3,321.29 3,321.29 1,087.7M
2025-01-09 3,362.98 3,396.63 3,361.73 3,367.23 1,047.0M
2025-01-08 3,360.59 3,402.75 3,293.17 3,376.46 1,169.5M
2025-01-07 3,341.75 3,377.69 3,330.19 3,375.87 1,024.0M
2025-01-06 3,340.38 3,385.91 3,316.47 3,342.70 1,081.5M
2025-01-03 3,385.04 3,423.58 3,331.66 3,339.29 1,218.2M
2025-01-02 3,460.91 3,473.83 3,356.87 3,382.63 1,288.7M