SSE 180 High Beta (SSE180HBI)

SSE180HBI
🏛️ 중국 →
6,053.24
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:28 6,073.66 6,073.66 6,073.66 6,073.66 14,852.6K
09:29 6,073.66 6,073.66 6,073.66 6,073.66 0.0K
09:30 6,073.66 6,088.15 6,071.31 6,088.15 48,647.9K
09:31 6,091.02 6,098.55 6,091.02 6,094.94 38,012.6K
09:32 6,095.38 6,109.07 6,095.38 6,107.27 38,273.9K
09:33 6,107.68 6,107.68 6,096.54 6,099.06 32,563.0K
09:34 6,098.42 6,099.70 6,096.70 6,099.70 24,513.0K
09:35 6,096.88 6,097.90 6,092.78 6,095.14 27,100.0K
09:36 6,095.10 6,106.35 6,093.11 6,106.35 26,533.7K
09:37 6,106.12 6,106.30 6,099.47 6,102.74 26,494.0K
09:38 6,101.11 6,103.27 6,100.33 6,102.52 26,765.1K
09:39 6,102.73 6,105.13 6,096.11 6,097.52 25,439.6K
09:40 6,098.45 6,110.45 6,098.45 6,110.26 23,495.8K
09:41 6,109.70 6,113.58 6,108.40 6,112.04 22,975.1K
09:42 6,110.46 6,110.46 6,102.50 6,107.54 23,725.5K
09:43 6,107.52 6,122.08 6,106.02 6,122.08 24,552.2K
09:44 6,121.91 6,121.91 6,118.31 6,118.47 26,171.3K
09:45 6,118.11 6,118.11 6,111.00 6,113.43 22,477.0K
09:46 6,114.36 6,118.97 6,113.41 6,117.27 24,349.7K
09:47 6,117.20 6,121.90 6,116.40 6,121.37 24,102.9K
09:48 6,118.96 6,119.85 6,113.03 6,115.34 23,006.9K
09:49 6,115.38 6,115.43 6,111.36 6,112.72 17,071.3K
09:50 6,112.14 6,112.14 6,106.01 6,106.01 17,149.9K
09:51 6,105.39 6,108.06 6,102.88 6,102.88 19,612.7K
09:52 6,100.85 6,109.23 6,100.28 6,108.28 18,165.9K
09:53 6,107.84 6,108.28 6,098.11 6,098.54 16,623.2K
09:54 6,097.89 6,100.70 6,097.75 6,097.75 14,107.0K
09:55 6,097.26 6,100.96 6,095.76 6,097.16 14,947.7K
09:56 6,097.12 6,100.00 6,095.68 6,099.92 14,273.2K
09:57 6,099.06 6,099.06 6,094.15 6,094.46 12,419.6K
09:58 6,093.20 6,096.43 6,089.42 6,096.43 14,075.8K
09:59 6,098.15 6,110.61 6,098.15 6,109.57 24,121.3K
10:00 6,109.77 6,110.62 6,101.36 6,101.62 15,351.3K
10:01 6,102.00 6,110.06 6,102.00 6,110.06 13,439.4K
10:02 6,109.32 6,119.07 6,109.32 6,118.54 13,623.0K
10:03 6,118.84 6,119.02 6,109.28 6,109.28 15,034.2K
10:04 6,108.96 6,114.93 6,108.67 6,112.74 11,701.2K
10:05 6,113.76 6,113.76 6,105.16 6,105.16 11,426.6K
10:06 6,104.84 6,107.50 6,104.81 6,107.50 10,097.9K
10:07 6,108.39 6,112.65 6,106.30 6,112.65 19,575.5K
10:08 6,112.42 6,115.12 6,110.17 6,115.12 16,599.2K
10:09 6,115.23 6,118.29 6,114.71 6,118.22 16,127.4K
10:10 6,118.35 6,118.35 6,109.25 6,109.25 11,797.4K
10:11 6,109.92 6,112.05 6,108.32 6,110.08 11,147.7K
10:12 6,110.39 6,110.39 6,104.32 6,104.32 9,738.0K
10:13 6,105.00 6,105.00 6,096.43 6,097.51 13,782.8K
10:14 6,096.13 6,097.41 6,095.27 6,096.52 10,608.3K
10:15 6,095.15 6,099.56 6,095.15 6,099.55 9,877.7K
10:16 6,099.04 6,099.04 6,095.63 6,096.31 8,983.2K
10:17 6,095.12 6,095.12 6,090.13 6,090.13 11,211.2K
10:18 6,090.01 6,090.47 6,087.45 6,089.26 11,167.0K
10:19 6,089.72 6,091.66 6,087.83 6,088.74 9,464.4K
10:20 6,088.85 6,096.64 6,088.85 6,092.29 11,153.7K
10:21 6,091.71 6,091.71 6,084.59 6,085.79 12,608.2K
10:22 6,086.55 6,088.46 6,086.44 6,088.46 9,566.0K
10:23 6,088.41 6,088.41 6,082.30 6,082.85 13,941.8K
10:24 6,083.10 6,087.85 6,083.10 6,086.74 11,365.8K
10:25 6,088.64 6,092.36 6,088.64 6,091.43 9,154.1K
10:26 6,092.37 6,092.85 6,090.08 6,092.73 6,654.5K
10:27 6,092.47 6,094.49 6,090.54 6,094.49 8,746.3K
10:28 6,094.43 6,097.46 6,093.46 6,093.46 7,667.7K
10:29 6,093.50 6,093.67 6,089.03 6,090.44 10,016.6K
10:30 6,091.69 6,094.85 6,090.75 6,094.16 8,379.2K
10:31 6,093.86 6,097.15 6,093.86 6,097.15 7,647.3K
10:32 6,097.08 6,100.55 6,096.71 6,100.55 7,783.7K
10:33 6,100.85 6,103.11 6,100.50 6,101.36 10,513.0K
10:34 6,101.25 6,103.72 6,100.32 6,102.11 7,395.7K
10:35 6,102.89 6,102.96 6,096.44 6,096.63 10,372.9K
10:36 6,097.11 6,097.11 6,093.03 6,094.14 8,168.2K
10:37 6,094.05 6,094.32 6,090.68 6,094.32 7,444.4K
10:38 6,094.30 6,094.95 6,092.14 6,094.10 7,375.7K
10:39 6,093.77 6,098.80 6,093.77 6,098.80 8,595.6K
10:40 6,098.27 6,099.43 6,095.29 6,095.61 10,479.6K
10:41 6,094.94 6,097.87 6,094.28 6,097.49 7,998.1K
10:42 6,097.27 6,097.27 6,092.47 6,093.62 7,902.1K
10:43 6,093.13 6,093.88 6,090.75 6,092.63 8,658.0K
10:44 6,093.77 6,095.02 6,092.63 6,094.19 7,468.0K
10:45 6,094.70 6,100.34 6,094.19 6,099.56 7,151.9K
10:46 6,099.86 6,103.57 6,098.74 6,103.57 6,580.6K
10:47 6,102.34 6,104.70 6,100.31 6,104.70 8,670.6K
10:48 6,104.78 6,112.76 6,104.78 6,112.76 9,951.4K
10:49 6,114.23 6,114.23 6,109.04 6,109.04 6,714.8K
10:50 6,109.23 6,110.38 6,107.96 6,109.73 5,363.3K
10:51 6,109.78 6,111.75 6,107.22 6,110.01 5,740.8K
10:52 6,109.71 6,111.63 6,105.51 6,106.83 6,009.2K
10:53 6,107.19 6,107.19 6,099.94 6,100.33 5,788.4K
10:54 6,100.06 6,101.69 6,098.36 6,101.45 4,716.8K
10:55 6,102.40 6,106.20 6,100.92 6,100.96 4,708.2K
10:56 6,100.57 6,100.74 6,098.83 6,100.34 4,398.0K
10:57 6,099.00 6,106.78 6,099.00 6,104.71 3,684.2K
10:58 6,105.23 6,107.20 6,104.80 6,107.10 3,472.9K
10:59 6,107.45 6,108.09 6,104.02 6,104.02 5,613.7K
11:00 6,104.13 6,107.66 6,103.72 6,107.28 4,401.6K
11:01 6,107.15 6,112.08 6,107.15 6,111.71 5,603.0K
11:02 6,111.43 6,118.40 6,110.81 6,118.40 8,064.1K
11:03 6,118.90 6,118.90 6,114.38 6,116.18 7,090.2K
11:04 6,115.89 6,120.13 6,115.56 6,119.41 6,783.2K
11:05 6,119.92 6,119.92 6,114.14 6,114.14 6,742.3K
11:06 6,113.81 6,114.12 6,110.92 6,111.85 7,465.0K
11:07 6,111.90 6,114.14 6,108.62 6,108.62 5,888.0K
11:08 6,108.28 6,108.28 6,105.15 6,105.69 6,877.2K
11:09 6,106.37 6,107.86 6,105.28 6,105.28 4,114.4K
11:10 6,104.10 6,106.30 6,102.49 6,103.03 4,684.7K
11:11 6,103.50 6,105.53 6,102.98 6,104.23 4,137.3K
11:12 6,104.28 6,104.28 6,099.90 6,099.90 5,663.6K
11:13 6,100.30 6,101.50 6,098.25 6,101.26 6,471.5K
11:14 6,101.35 6,107.93 6,099.00 6,107.93 8,761.9K
11:15 6,107.71 6,109.45 6,104.78 6,105.78 5,253.2K
11:16 6,105.67 6,107.18 6,104.38 6,104.38 5,013.6K
11:17 6,103.85 6,103.85 6,098.27 6,099.22 5,455.7K
11:18 6,098.97 6,099.16 6,093.46 6,093.46 7,860.8K
11:19 6,093.22 6,093.66 6,092.37 6,093.66 7,076.6K
11:20 6,093.16 6,096.42 6,091.56 6,095.89 6,042.2K
11:21 6,095.71 6,095.86 6,093.25 6,094.30 5,004.3K
11:22 6,095.15 6,096.22 6,092.33 6,094.45 6,053.0K
11:23 6,094.41 6,094.41 6,089.81 6,089.81 6,249.1K
11:24 6,090.51 6,090.51 6,088.46 6,089.06 5,172.6K
11:25 6,089.55 6,089.55 6,085.80 6,086.17 5,516.0K
11:26 6,085.89 6,087.26 6,085.06 6,086.54 5,053.3K
11:27 6,086.11 6,091.92 6,086.11 6,090.21 6,434.4K
11:28 6,090.63 6,093.34 6,090.18 6,092.56 4,005.4K
11:29 6,092.81 6,092.81 6,090.31 6,090.95 4,213.2K
11:30 6,091.10 6,091.18 6,091.10 6,091.18 132.2K
11:31 6,091.18 6,091.18 6,091.18 6,091.18 0.0K
11:32 6,091.18 6,091.18 6,091.18 6,091.18 0.0K
11:33 6,091.18 6,091.18 6,091.18 6,091.18 0.0K
11:34 6,091.18 6,091.18 6,091.18 6,091.18 0.0K
11:35 6,091.18 6,091.18 6,091.18 6,091.18 0.0K
11:36 6,091.18 6,091.18 6,091.18 6,091.18 0.0K
11:37 6,091.18 6,091.18 6,091.18 6,091.18 0.0K
11:38 6,091.18 6,091.18 6,091.18 6,091.18 0.0K
11:39 6,091.18 6,091.18 6,091.18 6,091.18 0.0K
11:40 6,091.18 6,091.18 6,091.18 6,091.18 0.0K
11:41 6,091.18 6,091.18 6,091.18 6,091.18 0.0K
11:42 6,091.18 6,091.18 6,091.18 6,091.18 0.0K
11:43 6,091.18 6,091.18 6,091.18 6,091.18 0.0K
11:44 6,091.18 6,091.18 6,091.18 6,091.18 0.0K
11:45 6,091.18 6,091.18 6,091.18 6,091.18 0.0K
11:46 6,091.18 6,091.18 6,091.18 6,091.18 0.0K
11:47 6,091.18 6,091.18 6,091.18 6,091.18 0.0K
11:48 6,091.18 6,091.18 6,091.18 6,091.18 0.0K
11:49 6,091.18 6,091.18 6,091.18 6,091.18 0.0K
11:50 6,091.18 6,091.18 6,091.18 6,091.18 0.0K
11:51 6,091.18 6,091.18 6,091.18 6,091.18 0.0K
11:52 6,091.18 6,091.18 6,091.18 6,091.18 0.0K
11:53 6,091.18 6,091.18 6,091.18 6,091.18 0.0K
11:54 6,091.18 6,091.18 6,091.18 6,091.18 0.0K
11:55 6,091.18 6,091.18 6,091.18 6,091.18 0.0K
11:56 6,091.18 6,091.18 6,091.18 6,091.18 0.0K
11:57 6,091.18 6,091.18 6,091.18 6,091.18 0.0K
11:58 6,091.18 6,091.18 6,091.18 6,091.18 0.0K
11:59 6,091.18 6,091.18 6,091.18 6,091.18 0.0K
12:00 6,091.18 6,091.18 6,091.18 6,091.18 0.0K
12:01 6,091.18 6,091.18 6,091.18 6,091.18 0.0K
12:02 6,091.18 6,091.18 6,091.18 6,091.18 0.0K
12:03 6,091.18 6,091.18 6,091.18 6,091.18 0.0K
12:04 6,091.18 6,091.18 6,091.18 6,091.18 0.0K
12:05 6,091.18 6,091.18 6,091.18 6,091.18 0.0K
12:06 6,091.18 6,091.18 6,091.18 6,091.18 0.0K
12:07 6,091.18 6,091.18 6,091.18 6,091.18 0.0K
12:08 6,091.18 6,091.18 6,091.18 6,091.18 0.0K
12:09 6,091.18 6,091.18 6,091.18 6,091.18 0.0K
12:10 6,091.18 6,091.18 6,091.18 6,091.18 0.0K
12:11 6,091.18 6,091.18 6,091.18 6,091.18 0.0K
12:12 6,091.18 6,091.18 6,091.18 6,091.18 0.0K
12:13 6,091.18 6,091.18 6,091.18 6,091.18 0.0K
12:14 6,091.18 6,091.18 6,091.18 6,091.18 0.0K
12:15 6,091.18 6,091.18 6,091.18 6,091.18 0.0K
12:16 6,091.18 6,091.18 6,091.18 6,091.18 0.0K
12:17 6,091.18 6,091.18 6,091.18 6,091.18 0.0K
12:18 6,091.18 6,091.18 6,091.18 6,091.18 0.0K
12:19 6,091.18 6,091.18 6,091.18 6,091.18 0.0K
12:20 6,091.18 6,091.18 6,091.18 6,091.18 0.0K
12:21 6,091.18 6,091.18 6,091.18 6,091.18 0.0K
12:22 6,091.18 6,091.18 6,091.18 6,091.18 0.0K
12:23 6,091.18 6,091.18 6,091.18 6,091.18 0.0K
12:24 6,091.18 6,091.18 6,091.18 6,091.18 0.0K
12:25 6,091.18 6,091.18 6,091.18 6,091.18 0.0K
12:26 6,091.18 6,091.18 6,091.18 6,091.18 0.0K
12:27 6,091.18 6,091.18 6,091.18 6,091.18 0.0K
12:28 6,091.18 6,091.18 6,091.18 6,091.18 0.0K
12:29 6,091.18 6,091.18 6,091.18 6,091.18 0.0K
12:30 6,091.18 6,091.18 6,091.18 6,091.18 0.0K
12:31 6,091.18 6,091.18 6,091.18 6,091.18 0.0K
12:32 6,091.18 6,091.18 6,091.18 6,091.18 0.0K
12:33 6,091.18 6,091.18 6,091.18 6,091.18 0.0K
12:34 6,091.18 6,091.18 6,091.18 6,091.18 0.0K
12:35 6,091.18 6,091.18 6,091.18 6,091.18 0.0K
12:36 6,091.18 6,091.18 6,091.18 6,091.18 0.0K
12:37 6,091.18 6,091.18 6,091.18 6,091.18 0.0K
12:38 6,091.18 6,091.18 6,091.18 6,091.18 0.0K
12:39 6,091.18 6,091.18 6,091.18 6,091.18 0.0K
12:40 6,091.18 6,091.18 6,091.18 6,091.18 0.0K
12:41 6,091.18 6,091.18 6,091.18 6,091.18 0.0K
12:42 6,091.18 6,091.18 6,091.18 6,091.18 0.0K
12:43 6,091.18 6,091.18 6,091.18 6,091.18 0.0K
12:44 6,091.18 6,091.18 6,091.18 6,091.18 0.0K
12:45 6,091.18 6,091.18 6,091.18 6,091.18 0.0K
12:46 6,091.18 6,091.18 6,091.18 6,091.18 0.0K
12:47 6,091.18 6,091.18 6,091.18 6,091.18 0.0K
12:48 6,091.18 6,091.18 6,091.18 6,091.18 0.0K
12:49 6,091.18 6,091.18 6,091.18 6,091.18 0.0K
12:50 6,091.18 6,091.18 6,091.18 6,091.18 0.0K
12:51 6,091.18 6,091.18 6,091.18 6,091.18 0.0K
12:52 6,091.18 6,091.18 6,091.18 6,091.18 0.0K
12:53 6,091.18 6,091.18 6,091.18 6,091.18 0.0K
12:54 6,091.18 6,091.18 6,091.18 6,091.18 0.0K
12:55 6,091.18 6,091.18 6,091.18 6,091.18 0.0K
12:56 6,091.18 6,091.18 6,091.18 6,091.18 0.0K
12:57 6,091.18 6,091.18 6,091.18 6,091.18 0.0K
12:58 6,091.18 6,091.18 6,091.18 6,091.18 0.0K
12:59 6,091.18 6,091.18 6,091.18 6,091.18 0.0K
13:00 6,090.94 6,090.94 6,083.86 6,085.23 16,174.8K
13:01 6,084.88 6,084.88 6,079.16 6,079.90 11,696.8K
13:02 6,080.52 6,084.32 6,079.27 6,083.23 7,591.0K
13:03 6,084.46 6,086.00 6,084.03 6,085.41 5,462.4K
13:04 6,084.42 6,084.42 6,078.84 6,079.60 6,029.0K
13:05 6,079.22 6,079.76 6,077.05 6,078.33 6,258.6K
13:06 6,077.71 6,080.08 6,076.18 6,079.59 7,180.0K
13:07 6,078.58 6,080.31 6,076.20 6,076.52 7,310.7K
13:08 6,075.60 6,077.05 6,074.73 6,077.05 5,718.5K
13:09 6,076.87 6,077.71 6,075.88 6,076.90 5,536.5K
13:10 6,077.28 6,084.07 6,077.28 6,082.25 6,726.0K
13:11 6,083.35 6,084.46 6,081.40 6,083.36 3,931.4K
13:12 6,083.45 6,085.54 6,081.89 6,085.08 5,128.3K
13:13 6,085.15 6,087.00 6,084.67 6,087.00 4,586.7K
13:14 6,086.24 6,090.73 6,085.66 6,090.14 6,281.5K
13:15 6,090.50 6,093.61 6,089.53 6,092.07 6,984.5K
13:16 6,092.40 6,095.19 6,092.40 6,095.05 9,061.5K
13:17 6,095.15 6,095.15 6,091.17 6,093.33 5,660.7K
13:18 6,093.64 6,094.83 6,092.58 6,093.50 5,522.9K
13:19 6,093.49 6,094.49 6,091.28 6,092.23 4,989.5K
13:20 6,091.85 6,094.16 6,091.31 6,093.39 7,986.9K
13:21 6,093.81 6,102.13 6,093.81 6,102.04 8,888.9K
13:22 6,101.96 6,101.96 6,098.49 6,098.80 8,279.0K
13:23 6,098.92 6,100.76 6,098.82 6,100.23 4,843.4K
13:24 6,100.45 6,101.47 6,096.49 6,096.49 6,415.7K
13:25 6,096.34 6,096.34 6,093.46 6,095.80 6,636.0K
13:26 6,096.04 6,096.71 6,091.74 6,092.16 5,641.2K
13:27 6,092.00 6,094.61 6,091.84 6,094.60 4,444.7K
13:28 6,094.02 6,096.52 6,093.71 6,094.65 5,096.4K
13:29 6,094.64 6,096.03 6,094.08 6,094.44 3,989.4K
13:30 6,094.33 6,096.50 6,093.07 6,093.07 7,064.6K
13:31 6,092.88 6,094.09 6,089.74 6,090.08 5,778.0K
13:32 6,089.41 6,089.50 6,084.99 6,085.07 7,182.0K
13:33 6,085.91 6,089.47 6,085.91 6,088.09 6,741.7K
13:34 6,088.53 6,091.08 6,086.46 6,090.65 5,005.8K
13:35 6,090.86 6,091.25 6,089.68 6,090.02 5,990.9K
13:36 6,091.07 6,091.07 6,088.32 6,088.32 5,947.0K
13:37 6,089.19 6,094.99 6,088.38 6,093.42 10,315.9K
13:38 6,094.13 6,098.03 6,094.13 6,094.38 8,562.4K
13:39 6,094.05 6,094.05 6,091.30 6,091.30 5,289.2K
13:40 6,091.41 6,091.68 6,089.44 6,090.97 6,769.8K
13:41 6,090.59 6,091.94 6,089.74 6,091.83 6,891.9K
13:42 6,091.93 6,096.34 6,091.63 6,096.02 8,309.5K
13:43 6,096.40 6,100.72 6,096.40 6,099.10 14,357.5K
13:44 6,099.97 6,100.58 6,098.55 6,099.24 8,187.5K
13:45 6,099.99 6,100.13 6,095.14 6,096.59 10,127.7K
13:46 6,096.34 6,100.54 6,096.34 6,099.81 9,269.4K
13:47 6,099.78 6,107.20 6,099.78 6,106.94 12,194.7K
13:48 6,106.42 6,110.11 6,106.10 6,109.66 15,763.0K
13:49 6,110.75 6,117.97 6,110.75 6,117.97 22,926.8K
13:50 6,117.89 6,117.89 6,111.98 6,112.34 12,095.3K
13:51 6,112.75 6,112.75 6,108.51 6,109.48 7,594.1K
13:52 6,108.57 6,109.04 6,100.96 6,101.36 9,355.3K
13:53 6,100.33 6,100.33 6,093.58 6,094.26 11,172.3K
13:54 6,094.74 6,095.57 6,094.23 6,095.22 5,576.9K
13:55 6,095.29 6,098.16 6,094.00 6,094.00 7,512.3K
13:56 6,093.85 6,096.36 6,092.49 6,092.59 6,270.0K
13:57 6,092.18 6,092.18 6,087.79 6,087.79 8,641.6K
13:58 6,088.68 6,088.68 6,085.57 6,085.98 10,963.0K
13:59 6,085.51 6,087.88 6,085.51 6,085.99 7,168.4K
14:00 6,085.58 6,086.36 6,083.85 6,083.85 7,235.2K
14:01 6,085.01 6,091.28 6,084.98 6,090.84 6,732.3K
14:02 6,090.11 6,091.94 6,088.65 6,089.06 5,649.8K
14:03 6,088.74 6,089.50 6,086.81 6,087.49 4,350.5K
14:04 6,087.83 6,093.59 6,086.54 6,093.59 6,316.6K
14:05 6,092.12 6,092.90 6,087.99 6,088.43 5,215.5K
14:06 6,088.52 6,088.52 6,084.05 6,085.60 5,251.4K
14:07 6,085.45 6,085.45 6,082.37 6,082.87 5,476.1K
14:08 6,084.28 6,090.90 6,084.28 6,088.81 6,510.3K
14:09 6,089.49 6,092.46 6,089.48 6,089.48 4,963.7K
14:10 6,089.35 6,090.15 6,085.53 6,085.53 6,459.9K
14:11 6,084.88 6,085.61 6,083.59 6,084.47 4,970.7K
14:12 6,083.88 6,088.27 6,083.88 6,085.00 5,836.8K
14:13 6,085.32 6,086.48 6,082.63 6,083.43 5,026.1K
14:14 6,083.21 6,083.21 6,078.65 6,078.86 9,676.0K
14:15 6,077.83 6,080.46 6,077.14 6,079.42 9,383.8K
14:16 6,079.45 6,087.15 6,079.45 6,085.16 8,094.6K
14:17 6,085.47 6,085.80 6,081.76 6,082.81 4,895.9K
14:18 6,081.87 6,086.08 6,081.87 6,085.60 4,987.1K
14:19 6,086.03 6,086.03 6,082.81 6,082.81 3,725.9K
14:20 6,083.61 6,085.87 6,082.15 6,085.57 5,379.0K
14:21 6,086.09 6,088.47 6,086.09 6,086.41 5,420.3K
14:22 6,085.72 6,085.72 6,082.12 6,082.18 6,745.1K
14:23 6,081.75 6,082.27 6,079.91 6,080.22 4,537.0K
14:24 6,080.32 6,081.48 6,077.30 6,077.30 5,790.2K
14:25 6,078.32 6,078.32 6,074.31 6,074.31 7,189.1K
14:26 6,074.23 6,075.68 6,073.98 6,074.91 7,545.1K
14:27 6,074.93 6,074.98 6,068.17 6,068.17 12,353.3K
14:28 6,067.99 6,067.99 6,065.22 6,066.50 12,294.2K
14:29 6,068.24 6,072.42 6,068.24 6,072.14 7,548.9K
14:30 6,071.99 6,076.06 6,071.39 6,074.96 6,076.6K
14:31 6,075.23 6,077.65 6,071.98 6,071.98 8,338.5K
14:32 6,070.19 6,070.19 6,062.29 6,062.72 11,870.9K
14:33 6,062.19 6,064.21 6,061.21 6,062.50 10,350.9K
14:34 6,062.02 6,062.02 6,057.20 6,058.98 10,532.2K
14:35 6,059.67 6,059.99 6,056.02 6,056.02 8,520.8K
14:36 6,055.90 6,058.64 6,053.86 6,058.64 12,344.8K
14:37 6,057.92 6,065.55 6,057.92 6,065.11 10,426.0K
14:38 6,063.80 6,066.10 6,063.48 6,063.48 7,825.8K
14:39 6,063.63 6,063.78 6,057.76 6,058.62 9,834.6K
14:40 6,058.07 6,062.95 6,058.07 6,061.37 9,080.6K
14:41 6,061.64 6,064.67 6,060.32 6,061.36 11,217.4K
14:42 6,061.41 6,063.36 6,059.82 6,063.11 8,222.9K
14:43 6,063.27 6,069.51 6,063.20 6,068.98 10,094.7K
14:44 6,068.91 6,074.64 6,068.91 6,073.58 9,084.0K
14:45 6,074.99 6,076.14 6,073.87 6,075.54 10,093.3K
14:46 6,075.61 6,080.36 6,075.10 6,077.72 11,627.2K
14:47 6,077.96 6,077.96 6,075.16 6,075.46 8,900.9K
14:48 6,076.14 6,076.14 6,070.38 6,070.38 9,790.3K
14:49 6,071.21 6,071.21 6,067.39 6,069.24 11,162.2K
14:50 6,069.13 6,070.55 6,065.79 6,065.79 9,919.8K
14:51 6,066.33 6,066.33 6,064.03 6,064.03 10,462.9K
14:52 6,064.67 6,065.53 6,061.89 6,061.89 11,286.4K
14:53 6,062.56 6,062.56 6,059.56 6,060.35 11,343.4K
14:54 6,060.24 6,060.94 6,059.03 6,060.26 13,848.9K
14:55 6,059.96 6,059.96 6,058.06 6,058.49 16,135.5K
14:56 6,058.71 6,058.87 6,055.46 6,056.55 16,904.6K
14:57 6,055.11 6,055.11 6,055.04 6,055.04 931.5K
14:58 6,055.04 6,055.04 6,055.04 6,055.04 0.0K
14:59 6,055.04 6,055.04 6,053.24 6,053.24 28,281.2K
날짜 시가 고가 저가 종가 거래량
2025-09-26 6,073.66 6,122.08 6,053.24 6,053.24 2,449.4M
2025-09-25 6,060.14 6,134.70 6,052.92 6,097.40 2,730.6M
2025-09-24 5,931.05 6,079.33 5,930.79 6,065.37 2,753.1M
2025-09-23 6,003.19 6,016.06 5,875.66 5,962.94 2,996.3M
2025-09-22 5,961.33 6,024.51 5,936.66 6,023.65 2,672.7M
2025-09-19 5,998.92 6,020.13 5,949.58 5,961.67 2,616.4M
2025-09-18 6,078.04 6,123.12 5,930.15 5,996.99 4,423.9M
2025-09-17 6,034.06 6,098.75 6,023.15 6,066.66 3,417.9M
2025-09-16 6,074.16 6,092.64 6,000.50 6,036.10 3,217.4M
2025-09-15 6,092.51 6,124.12 6,053.04 6,067.66 2,996.0M
2025-09-12 6,105.06 6,141.88 6,057.61 6,059.06 3,363.1M
2025-09-11 5,933.70 6,101.31 5,905.05 6,101.18 3,492.7M
2025-09-10 5,971.14 6,007.11 5,926.33 5,955.88 2,482.9M
2025-09-09 6,008.34 6,046.15 5,958.67 5,982.37 2,954.0M
2025-09-08 6,055.85 6,060.85 5,984.53 6,042.08 3,175.2M
2025-09-05 5,943.52 6,072.31 5,906.24 6,056.70 3,336.9M
2025-09-04 6,038.40 6,076.76 5,863.34 5,931.98 3,935.8M
2025-09-03 6,168.81 6,180.43 6,008.78 6,055.54 3,417.2M
2025-09-02 6,254.75 6,265.68 6,117.19 6,165.22 3,827.8M
2025-09-01 6,280.54 6,293.43 6,205.79 6,258.86 4,218.0M
2025-08-29 6,231.41 6,296.50 6,221.62 6,260.40 4,647.8M
2025-08-28 6,085.19 6,236.12 6,052.07 6,234.08 4,207.5M
2025-08-27 6,218.99 6,270.78 6,083.87 6,083.87 4,530.9M
2025-08-26 6,220.07 6,260.75 6,196.77 6,210.20 3,478.2M
2025-08-25 6,230.62 6,301.54 6,164.88 6,258.20 5,213.8M
2025-08-22 5,922.10 6,149.40 5,922.10 6,149.25 4,572.8M
2025-08-21 5,942.58 5,980.48 5,904.00 5,925.47 3,176.6M
2025-08-20 5,812.47 5,911.80 5,784.67 5,910.92 3,277.0M
2025-08-19 5,902.98 5,930.45 5,820.40 5,821.31 3,654.2M
2025-08-18 5,876.02 5,959.11 5,829.87 5,894.99 4,449.6M
2025-08-15 5,703.58 5,865.08 5,695.10 5,829.17 4,269.8M
2025-08-14 5,725.10 5,814.05 5,710.98 5,726.17 3,681.4M
2025-08-13 5,691.24 5,757.74 5,676.19 5,719.11 3,200.2M
2025-08-12 5,670.71 5,696.12 5,647.60 5,683.73 2,862.2M
2025-08-11 5,656.54 5,690.90 5,642.16 5,671.21 2,915.6M
2025-08-08 5,667.73 5,685.97 5,647.84 5,649.41 2,831.4M
2025-08-07 5,721.81 5,745.30 5,666.94 5,690.08 3,637.4M
2025-08-06 5,650.24 5,711.29 5,638.84 5,702.83 3,140.8M
2025-08-05 5,624.83 5,652.00 5,608.05 5,649.39 2,549.4M
2025-08-04 5,568.85 5,607.48 5,564.41 5,604.73 1,986.0M
2025-08-01 5,644.20 5,672.75 5,576.44 5,593.50 2,403.4M
2025-07-31 5,754.56 5,770.60 5,628.45 5,652.95 3,355.4M
2025-07-30 5,830.45 5,856.55 5,748.12 5,795.95 3,270.1M
2025-07-29 5,748.12 5,835.10 5,723.11 5,834.08 3,273.5M
2025-07-28 5,723.85 5,784.92 5,693.54 5,762.46 3,395.9M
2025-07-25 5,714.61 5,717.90 5,665.75 5,714.34 3,663.9M
2025-07-24 5,593.76 5,719.61 5,592.44 5,712.90 4,288.8M
2025-07-23 5,612.74 5,680.93 5,601.92 5,620.19 4,299.2M
2025-07-22 5,553.30 5,602.45 5,513.44 5,591.77 3,376.5M
2025-07-21 5,512.90 5,556.12 5,510.44 5,544.37 3,294.5M
2025-07-18 5,452.77 5,499.30 5,452.77 5,496.14 2,541.8M
2025-07-17 5,400.86 5,438.48 5,378.62 5,438.48 2,166.3M
2025-07-16 5,403.43 5,421.47 5,369.17 5,393.84 1,953.7M
2025-07-15 5,420.96 5,452.26 5,370.68 5,402.43 2,450.9M
2025-07-14 5,470.94 5,472.86 5,426.61 5,426.61 2,791.0M
2025-07-11 5,424.55 5,550.94 5,421.42 5,463.51 4,562.9M
2025-07-10 5,359.53 5,425.81 5,359.53 5,381.77 2,693.0M
2025-07-09 5,397.12 5,415.91 5,358.30 5,363.29 2,215.8M
2025-07-08 5,324.55 5,405.89 5,319.96 5,397.73 2,197.6M
2025-07-07 5,318.26 5,339.16 5,310.21 5,322.19 1,620.3M
2025-07-04 5,318.32 5,388.88 5,277.98 5,330.28 2,193.8M
2025-07-03 5,301.41 5,322.39 5,289.95 5,317.37 1,817.6M
2025-07-02 5,303.05 5,305.56 5,271.66 5,297.58 1,931.1M
2025-07-01 5,305.46 5,312.34 5,277.07 5,298.20 1,889.1M
2025-06-30 5,276.67 5,312.75 5,264.03 5,306.50 2,188.8M
2025-06-27 5,289.00 5,361.64 5,259.40 5,265.00 2,521.5M
2025-06-26 5,384.37 5,384.37 5,294.48 5,294.79 2,856.5M
2025-06-25 5,225.47 5,387.02 5,216.95 5,384.59 3,511.7M
2025-06-24 5,119.94 5,209.52 5,118.74 5,183.20 2,332.6M
2025-06-23 5,051.29 5,125.70 5,050.91 5,108.00 1,577.3M
2025-06-20 5,082.65 5,105.68 5,072.14 5,079.38 1,423.3M
2025-06-19 5,133.46 5,138.12 5,068.41 5,077.93 1,682.6M
2025-06-18 5,159.80 5,171.29 5,119.30 5,138.38 1,550.2M
2025-06-17 5,156.50 5,171.28 5,142.39 5,165.56 1,728.9M
2025-06-16 5,106.77 5,160.16 5,105.99 5,155.01 1,893.1M
2025-06-13 5,175.48 5,182.10 5,106.78 5,123.17 2,830.8M
2025-06-12 5,198.55 5,217.73 5,159.83 5,181.21 2,418.1M
2025-06-11 5,183.12 5,265.97 5,174.87 5,212.36 2,997.4M
2025-06-10 5,212.83 5,244.55 5,149.51 5,172.73 2,247.0M
2025-06-09 5,183.42 5,232.90 5,174.04 5,209.57 2,237.2M
2025-06-06 5,166.72 5,184.23 5,155.35 5,170.97 1,545.4M
2025-06-05 5,112.39 5,184.71 5,099.93 5,167.96 1,884.8M
2025-06-04 5,052.16 5,113.02 5,052.16 5,111.53 1,687.6M
2025-06-03 4,976.12 5,085.92 4,968.02 5,056.58 1,793.2M
2025-05-30 4,990.99 4,994.32 4,949.72 4,962.51 1,374.1M
2025-05-29 4,964.27 5,019.05 4,959.09 5,003.26 1,321.3M
2025-05-28 4,978.34 4,984.44 4,955.30 4,958.23 1,047.9M
2025-05-27 5,008.84 5,012.72 4,961.48 4,976.79 1,211.2M
2025-05-26 5,022.73 5,038.29 4,990.98 5,009.25 1,362.9M
2025-05-23 5,076.34 5,100.08 5,025.14 5,025.14 1,574.6M
2025-05-22 5,084.99 5,097.76 5,065.58 5,080.60 1,379.7M
2025-05-21 5,092.08 5,110.56 5,087.24 5,090.26 1,614.4M
2025-05-20 5,094.46 5,119.53 5,086.21 5,100.18 1,401.2M
2025-05-19 5,100.13 5,109.23 5,073.30 5,087.91 1,406.4M
2025-05-16 5,127.37 5,133.27 5,091.06 5,113.65 1,709.2M
2025-05-15 5,178.24 5,190.51 5,137.92 5,139.03 2,305.9M
2025-05-14 5,099.14 5,234.21 5,092.84 5,199.43 3,361.4M
2025-05-13 5,129.37 5,133.65 5,098.69 5,101.10 2,365.1M
2025-05-12 5,045.91 5,100.18 5,035.95 5,100.02 2,346.4M
2025-05-09 5,048.14 5,051.85 5,018.47 5,026.91 1,525.9M
2025-05-08 5,020.06 5,060.67 5,016.52 5,053.76 1,756.0M
2025-05-07 5,123.48 5,125.35 5,021.29 5,049.15 2,286.6M
2025-05-06 5,004.83 5,030.63 4,984.98 5,021.91 2,063.0M
2025-04-30 4,965.70 4,999.68 4,956.98 4,977.98 1,760.9M
2025-04-29 4,951.82 4,976.84 4,946.77 4,962.45 1,476.2M
2025-04-28 4,952.54 4,967.68 4,926.39 4,956.23 1,615.5M
2025-04-25 4,947.53 4,975.14 4,941.67 4,959.30 1,592.4M
2025-04-24 4,944.20 4,961.78 4,918.70 4,929.20 1,437.5M
2025-04-23 4,952.21 4,964.12 4,923.97 4,944.32 1,558.4M
2025-04-22 4,920.58 4,957.03 4,919.47 4,935.88 1,557.0M
2025-04-21 4,876.95 4,940.12 4,868.81 4,926.15 1,455.4M
2025-04-18 4,877.31 4,893.16 4,858.84 4,881.98 1,301.9M
2025-04-17 4,863.43 4,898.35 4,853.34 4,896.53 1,575.5M
2025-04-16 4,881.50 4,887.08 4,819.03 4,887.08 2,022.6M
2025-04-15 4,870.39 4,873.89 4,837.02 4,872.67 1,610.0M
2025-04-14 4,901.34 4,905.61 4,867.49 4,870.38 1,996.5M
2025-04-11 4,878.82 4,910.21 4,836.87 4,877.23 2,231.2M
2025-04-10 4,863.43 4,884.76 4,807.90 4,855.04 3,150.4M
2025-04-09 4,631.07 4,775.01 4,600.24 4,775.01 3,794.6M
2025-04-08 4,634.62 4,689.13 4,590.46 4,689.13 4,122.0M
2025-04-07 4,766.73 4,834.40 4,515.87 4,573.72 4,220.3M
2025-04-03 5,024.60 5,083.29 5,023.05 5,040.10 1,702.9M
2025-04-02 5,066.37 5,092.70 5,059.78 5,074.95 1,377.9M
2025-04-01 5,057.59 5,096.49 5,038.21 5,072.09 1,922.7M
2025-03-31 5,109.96 5,133.79 5,030.38 5,052.17 2,494.6M
2025-03-28 5,156.71 5,173.09 5,123.41 5,126.53 1,758.9M
2025-03-27 5,137.62 5,193.44 5,122.27 5,154.75 1,787.1M
2025-03-26 5,150.32 5,172.52 5,138.90 5,147.62 1,793.8M
2025-03-25 5,167.78 5,180.46 5,146.86 5,157.41 1,864.3M
2025-03-24 5,147.98 5,175.76 5,122.30 5,168.27 2,012.8M
2025-03-21 5,200.18 5,226.23 5,118.04 5,168.77 2,559.5M
2025-03-20 5,257.73 5,260.04 5,202.52 5,210.70 1,995.7M
2025-03-19 5,269.66 5,294.47 5,250.55 5,262.64 1,958.9M
2025-03-18 5,296.62 5,311.70 5,264.94 5,276.35 2,054.9M
2025-03-17 5,335.88 5,335.88 5,269.38 5,282.74 2,755.3M
2025-03-14 5,237.27 5,379.91 5,232.85 5,360.61 4,197.7M
2025-03-13 5,246.64 5,274.72 5,206.75 5,234.86 2,353.2M
2025-03-12 5,292.13 5,318.92 5,250.79 5,258.36 2,628.2M
2025-03-11 5,209.23 5,285.06 5,205.21 5,285.06 2,263.6M
2025-03-10 5,303.89 5,313.02 5,227.77 5,265.55 2,282.3M
2025-03-07 5,316.58 5,360.05 5,292.30 5,311.78 2,718.1M
2025-03-06 5,261.97 5,353.96 5,251.39 5,336.27 3,115.6M
2025-03-05 5,217.74 5,281.94 5,186.73 5,219.53 2,329.9M
2025-03-04 5,166.00 5,301.81 5,160.53 5,250.14 2,291.6M
2025-03-03 5,186.07 5,247.81 5,178.87 5,196.45 2,886.9M
2025-02-28 5,259.74 5,294.32 5,168.33 5,168.42 3,348.0M
2025-02-27 5,286.40 5,307.17 5,220.00 5,278.94 3,355.7M
2025-02-26 5,233.16 5,303.86 5,221.87 5,300.71 3,124.7M
2025-02-25 5,225.79 5,262.19 5,214.82 5,226.66 2,715.8M
2025-02-24 5,235.39 5,282.01 5,219.38 5,264.51 3,341.3M
2025-02-21 5,165.23 5,242.47 5,147.76 5,241.77 3,541.8M
2025-02-20 5,167.45 5,176.64 5,142.39 5,156.44 2,685.6M
2025-02-19 5,118.70 5,177.34 5,116.30 5,173.04 2,499.3M
2025-02-18 5,179.34 5,196.90 5,110.64 5,121.96 2,775.2M
2025-02-17 5,205.12 5,208.91 5,156.89 5,184.04 2,998.1M
2025-02-14 5,149.97 5,189.28 5,146.93 5,182.36 2,446.5M
2025-02-13 5,167.41 5,202.36 5,159.94 5,162.72 2,673.9M
2025-02-12 5,112.03 5,169.82 5,112.03 5,169.73 2,354.5M
2025-02-11 5,153.03 5,153.26 5,097.81 5,123.41 2,099.9M
2025-02-10 5,168.08 5,180.15 5,130.95 5,156.35 2,454.1M
2025-02-07 5,088.21 5,182.42 5,087.08 5,152.99 3,311.3M
2025-02-06 5,026.12 5,091.81 5,021.87 5,091.60 2,235.2M
2025-02-05 5,073.73 5,074.06 4,994.12 5,034.13 2,083.9M
2025-01-27 5,125.22 5,125.22 5,034.24 5,034.24 1,833.7M
2025-01-24 4,960.23 5,156.57 4,955.03 5,123.60 2,175.7M
2025-01-23 5,068.43 5,127.27 4,973.02 4,973.99 2,485.1M
2025-01-22 5,064.23 5,074.55 4,999.37 5,015.92 1,616.8M
2025-01-21 5,105.57 5,111.44 5,041.10 5,063.05 1,595.1M
2025-01-20 5,086.00 5,130.87 5,069.49 5,080.03 1,760.2M
2025-01-17 5,008.34 5,064.02 5,001.36 5,036.55 1,562.8M
2025-01-16 5,060.68 5,111.87 4,997.20 5,030.91 1,944.0M
2025-01-15 5,053.10 5,067.76 5,022.77 5,044.51 1,866.8M
2025-01-14 4,929.43 5,081.33 4,918.69 5,075.20 2,396.1M
2025-01-13 4,874.85 4,939.52 4,868.23 4,920.89 1,621.4M
2025-01-10 4,997.66 5,036.05 4,926.70 4,926.70 1,660.8M
2025-01-09 5,017.27 5,045.32 4,996.95 5,005.55 1,521.2M
2025-01-08 5,031.70 5,062.33 4,934.73 5,037.70 2,087.3M
2025-01-07 4,999.89 5,051.39 4,984.92 5,049.52 1,681.4M
2025-01-06 4,973.73 5,009.95 4,945.89 5,001.75 1,921.1M
2025-01-03 5,091.78 5,100.34 4,977.22 4,988.90 2,318.5M
2025-01-02 5,265.16 5,265.16 5,038.34 5,077.64 3,208.0M