SSE Industrials Equal Weight (SSEISEWI)

SSEISEWI
🏛️ 중국 →
2,924.22
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:28 2,877.44 2,877.44 2,877.44 2,877.44 14,900.0K
09:29 2,877.44 2,877.44 2,877.44 2,877.44 0.0K
09:30 2,877.44 2,879.18 2,877.14 2,877.28 70,602.6K
09:31 2,877.79 2,879.65 2,876.30 2,879.10 48,548.0K
09:32 2,879.09 2,880.81 2,876.58 2,879.64 50,280.5K
09:33 2,880.54 2,883.96 2,880.54 2,883.96 63,157.3K
09:34 2,883.98 2,884.06 2,879.70 2,879.70 45,465.2K
09:35 2,880.36 2,884.79 2,880.36 2,884.36 45,475.3K
09:36 2,884.21 2,885.35 2,883.58 2,884.71 41,117.1K
09:37 2,883.99 2,883.99 2,881.06 2,882.39 44,237.5K
09:38 2,880.37 2,881.90 2,879.62 2,879.62 34,103.3K
09:39 2,880.00 2,883.68 2,879.50 2,883.32 63,815.5K
09:40 2,882.86 2,884.28 2,881.90 2,883.83 33,608.6K
09:41 2,883.66 2,883.69 2,881.02 2,881.02 29,312.5K
09:42 2,880.43 2,882.17 2,880.43 2,881.29 29,409.7K
09:43 2,881.50 2,884.69 2,881.50 2,884.37 27,674.3K
09:44 2,885.40 2,887.25 2,883.71 2,887.06 46,140.5K
09:45 2,887.68 2,887.68 2,884.88 2,886.88 38,219.2K
09:46 2,887.02 2,890.80 2,887.02 2,890.58 47,227.3K
09:47 2,891.58 2,895.05 2,891.58 2,895.05 58,829.1K
09:48 2,894.85 2,894.85 2,890.46 2,892.07 38,982.0K
09:49 2,892.21 2,893.41 2,891.90 2,892.16 28,604.0K
09:50 2,891.44 2,893.83 2,891.09 2,893.00 26,442.6K
09:51 2,892.93 2,893.45 2,891.44 2,892.76 36,700.7K
09:52 2,893.04 2,893.28 2,890.66 2,893.14 32,175.3K
09:53 2,892.65 2,895.06 2,892.56 2,894.40 36,619.4K
09:54 2,894.32 2,896.49 2,894.32 2,896.05 31,602.4K
09:55 2,895.65 2,896.16 2,893.54 2,894.09 42,110.8K
09:56 2,894.75 2,895.50 2,892.59 2,892.94 31,781.1K
09:57 2,892.46 2,892.72 2,891.80 2,892.34 28,186.7K
09:58 2,892.60 2,892.60 2,889.40 2,889.40 23,603.0K
09:59 2,889.54 2,889.72 2,883.97 2,883.97 35,293.4K
10:00 2,884.47 2,885.09 2,882.73 2,883.06 19,891.0K
10:01 2,883.59 2,884.17 2,880.71 2,881.61 29,348.8K
10:02 2,881.03 2,881.21 2,879.42 2,880.87 20,852.0K
10:03 2,880.99 2,885.49 2,880.99 2,885.20 20,215.6K
10:04 2,884.56 2,886.05 2,883.33 2,883.37 18,457.6K
10:05 2,883.74 2,883.74 2,881.01 2,881.01 14,018.4K
10:06 2,881.22 2,881.88 2,880.95 2,881.46 15,570.2K
10:07 2,881.56 2,881.56 2,880.03 2,880.11 15,821.3K
10:08 2,880.07 2,880.75 2,877.17 2,877.28 21,709.6K
10:09 2,876.85 2,877.31 2,873.50 2,873.50 34,990.6K
10:10 2,873.31 2,874.38 2,872.80 2,872.86 25,717.5K
10:11 2,872.87 2,874.66 2,872.66 2,873.31 20,066.0K
10:12 2,873.75 2,873.75 2,868.96 2,869.82 28,801.6K
10:13 2,869.61 2,869.61 2,865.90 2,866.21 31,974.5K
10:14 2,866.63 2,871.78 2,866.63 2,871.78 25,348.6K
10:15 2,871.42 2,872.15 2,870.65 2,870.80 13,476.3K
10:16 2,871.17 2,871.17 2,868.35 2,868.37 15,897.6K
10:17 2,868.55 2,868.55 2,867.37 2,867.60 15,269.5K
10:18 2,867.28 2,867.65 2,865.67 2,866.15 17,015.8K
10:19 2,865.77 2,866.43 2,864.81 2,865.26 33,989.9K
10:20 2,865.24 2,867.64 2,865.24 2,867.31 15,833.2K
10:21 2,867.50 2,869.71 2,866.97 2,869.71 18,939.5K
10:22 2,869.38 2,869.44 2,866.47 2,867.12 18,770.8K
10:23 2,867.26 2,867.34 2,864.70 2,864.70 19,065.9K
10:24 2,864.90 2,864.90 2,861.63 2,861.90 23,273.5K
10:25 2,861.84 2,861.84 2,856.98 2,856.98 31,638.7K
10:26 2,857.15 2,859.14 2,856.49 2,857.84 23,852.4K
10:27 2,857.50 2,857.50 2,854.78 2,855.24 20,514.2K
10:28 2,854.71 2,857.25 2,854.34 2,854.44 35,632.9K
10:29 2,854.52 2,856.86 2,853.90 2,854.94 35,579.2K
10:30 2,854.99 2,854.99 2,852.50 2,853.12 19,505.8K
10:31 2,853.57 2,853.57 2,850.37 2,850.37 24,800.2K
10:32 2,850.13 2,851.26 2,847.07 2,847.28 23,594.2K
10:33 2,847.20 2,848.96 2,846.56 2,846.56 25,702.2K
10:34 2,846.60 2,853.10 2,846.60 2,853.10 31,902.8K
10:35 2,852.82 2,854.47 2,852.82 2,854.01 29,215.5K
10:36 2,854.85 2,857.92 2,854.62 2,856.21 21,355.5K
10:37 2,857.09 2,858.46 2,856.36 2,857.39 13,653.0K
10:38 2,857.16 2,857.23 2,852.39 2,853.17 17,875.9K
10:39 2,853.19 2,853.50 2,851.94 2,852.67 13,133.4K
10:40 2,852.42 2,854.81 2,852.42 2,854.18 14,595.4K
10:41 2,854.41 2,854.41 2,850.24 2,852.35 23,063.7K
10:42 2,852.20 2,854.14 2,850.88 2,854.14 17,183.1K
10:43 2,854.09 2,859.44 2,854.09 2,859.08 15,537.9K
10:44 2,859.42 2,861.95 2,859.42 2,861.95 13,898.2K
10:45 2,861.70 2,861.70 2,859.58 2,860.76 11,593.0K
10:46 2,860.78 2,861.01 2,859.72 2,860.63 8,852.0K
10:47 2,861.16 2,861.67 2,859.97 2,861.16 8,953.8K
10:48 2,860.93 2,862.44 2,860.93 2,861.35 10,270.3K
10:49 2,860.64 2,861.53 2,859.54 2,859.80 8,333.1K
10:50 2,860.19 2,860.94 2,857.55 2,857.60 10,084.0K
10:51 2,858.29 2,859.27 2,857.64 2,859.27 8,306.7K
10:52 2,858.53 2,859.14 2,856.07 2,856.74 9,864.0K
10:53 2,856.58 2,857.15 2,854.29 2,855.36 11,991.5K
10:54 2,854.68 2,858.03 2,854.68 2,857.90 8,206.9K
10:55 2,857.83 2,857.88 2,855.58 2,855.58 6,526.0K
10:56 2,855.50 2,855.79 2,854.24 2,854.98 7,939.0K
10:57 2,855.38 2,855.78 2,854.28 2,855.78 7,547.3K
10:58 2,855.16 2,855.45 2,854.26 2,855.29 6,365.0K
10:59 2,855.21 2,859.41 2,855.21 2,857.96 11,830.6K
11:00 2,857.83 2,859.31 2,857.09 2,857.67 9,411.4K
11:01 2,858.08 2,858.25 2,855.87 2,856.56 10,665.9K
11:02 2,856.24 2,857.43 2,855.91 2,855.91 6,382.1K
11:03 2,855.51 2,857.61 2,855.51 2,857.09 8,024.0K
11:04 2,857.31 2,857.42 2,855.34 2,855.34 8,453.3K
11:05 2,855.58 2,858.06 2,855.58 2,857.81 14,458.8K
11:06 2,857.79 2,858.24 2,857.29 2,858.05 4,995.5K
11:07 2,857.89 2,859.32 2,857.87 2,858.66 8,238.3K
11:08 2,858.00 2,858.02 2,854.51 2,854.51 9,307.6K
11:09 2,854.52 2,855.00 2,853.29 2,854.14 9,879.0K
11:10 2,854.28 2,858.14 2,854.21 2,857.75 16,096.0K
11:11 2,857.10 2,857.84 2,856.67 2,856.72 11,340.1K
11:12 2,856.41 2,857.11 2,854.66 2,855.46 10,018.4K
11:13 2,854.75 2,854.83 2,853.77 2,853.93 6,306.7K
11:14 2,853.55 2,853.55 2,850.73 2,851.80 12,187.0K
11:15 2,851.40 2,851.40 2,850.42 2,851.08 8,050.0K
11:16 2,851.05 2,851.05 2,849.25 2,850.66 7,466.8K
11:17 2,850.78 2,852.39 2,850.46 2,851.93 7,786.4K
11:18 2,852.33 2,854.32 2,852.33 2,853.84 7,406.8K
11:19 2,853.35 2,856.02 2,853.35 2,856.01 6,631.7K
11:20 2,856.25 2,856.55 2,855.19 2,855.64 9,204.4K
11:21 2,855.95 2,855.95 2,853.23 2,853.55 7,884.1K
11:22 2,853.32 2,853.32 2,850.27 2,850.38 8,796.3K
11:23 2,850.36 2,850.84 2,848.60 2,848.60 8,717.6K
11:24 2,848.50 2,849.33 2,847.85 2,848.20 10,484.6K
11:25 2,848.38 2,848.92 2,846.70 2,846.70 12,434.3K
11:26 2,847.36 2,847.36 2,845.30 2,845.69 12,481.5K
11:27 2,846.28 2,846.82 2,845.02 2,846.45 12,487.8K
11:28 2,846.33 2,847.28 2,845.57 2,845.57 7,809.1K
11:29 2,845.51 2,846.92 2,845.08 2,846.27 7,801.0K
11:30 2,846.25 2,846.25 2,846.17 2,846.17 692.5K
11:31 2,846.17 2,846.17 2,846.17 2,846.17 0.0K
11:32 2,846.17 2,846.17 2,846.17 2,846.17 0.0K
11:33 2,846.17 2,846.17 2,846.17 2,846.17 0.0K
11:34 2,846.17 2,846.17 2,846.17 2,846.17 0.0K
11:35 2,846.17 2,846.17 2,846.17 2,846.17 0.0K
11:36 2,846.17 2,846.17 2,846.17 2,846.17 0.0K
11:37 2,846.17 2,846.17 2,846.17 2,846.17 0.0K
11:38 2,846.17 2,846.17 2,846.17 2,846.17 0.0K
11:39 2,846.17 2,846.17 2,846.17 2,846.17 0.0K
11:40 2,846.17 2,846.17 2,846.17 2,846.17 0.0K
11:41 2,846.17 2,846.17 2,846.17 2,846.17 0.0K
11:42 2,846.17 2,846.17 2,846.17 2,846.17 0.0K
11:43 2,846.17 2,846.17 2,846.17 2,846.17 0.0K
11:44 2,846.17 2,846.17 2,846.17 2,846.17 0.0K
11:45 2,846.17 2,846.17 2,846.17 2,846.17 0.0K
11:46 2,846.17 2,846.17 2,846.17 2,846.17 0.0K
11:47 2,846.17 2,846.17 2,846.17 2,846.17 0.0K
11:48 2,846.17 2,846.17 2,846.17 2,846.17 0.0K
11:49 2,846.17 2,846.17 2,846.17 2,846.17 0.0K
11:50 2,846.17 2,846.17 2,846.17 2,846.17 0.0K
11:51 2,846.17 2,846.17 2,846.17 2,846.17 0.0K
11:52 2,846.17 2,846.17 2,846.17 2,846.17 0.0K
11:53 2,846.17 2,846.17 2,846.17 2,846.17 0.0K
11:54 2,846.17 2,846.17 2,846.17 2,846.17 0.0K
11:55 2,846.17 2,846.17 2,846.17 2,846.17 0.0K
11:56 2,846.17 2,846.17 2,846.17 2,846.17 0.0K
11:57 2,846.17 2,846.17 2,846.17 2,846.17 0.0K
11:58 2,846.17 2,846.17 2,846.17 2,846.17 0.0K
11:59 2,846.17 2,846.17 2,846.17 2,846.17 0.0K
12:00 2,846.17 2,846.17 2,846.17 2,846.17 0.0K
12:01 2,846.17 2,846.17 2,846.17 2,846.17 0.0K
12:02 2,846.17 2,846.17 2,846.17 2,846.17 0.0K
12:03 2,846.17 2,846.17 2,846.17 2,846.17 0.0K
12:04 2,846.17 2,846.17 2,846.17 2,846.17 0.0K
12:05 2,846.17 2,846.17 2,846.17 2,846.17 0.0K
12:06 2,846.17 2,846.17 2,846.17 2,846.17 0.0K
12:07 2,846.17 2,846.17 2,846.17 2,846.17 0.0K
12:08 2,846.17 2,846.17 2,846.17 2,846.17 0.0K
12:09 2,846.17 2,846.17 2,846.17 2,846.17 0.0K
12:10 2,846.17 2,846.17 2,846.17 2,846.17 0.0K
12:11 2,846.17 2,846.17 2,846.17 2,846.17 0.0K
12:12 2,846.17 2,846.17 2,846.17 2,846.17 0.0K
12:13 2,846.17 2,846.17 2,846.17 2,846.17 0.0K
12:14 2,846.17 2,846.17 2,846.17 2,846.17 0.0K
12:15 2,846.17 2,846.17 2,846.17 2,846.17 0.0K
12:16 2,846.17 2,846.17 2,846.17 2,846.17 0.0K
12:17 2,846.17 2,846.17 2,846.17 2,846.17 0.0K
12:18 2,846.17 2,846.17 2,846.17 2,846.17 0.0K
12:19 2,846.17 2,846.17 2,846.17 2,846.17 0.0K
12:20 2,846.17 2,846.17 2,846.17 2,846.17 0.0K
12:21 2,846.17 2,846.17 2,846.17 2,846.17 0.0K
12:22 2,846.17 2,846.17 2,846.17 2,846.17 0.0K
12:23 2,846.17 2,846.17 2,846.17 2,846.17 0.0K
12:24 2,846.17 2,846.17 2,846.17 2,846.17 0.0K
12:25 2,846.17 2,846.17 2,846.17 2,846.17 0.0K
12:26 2,846.17 2,846.17 2,846.17 2,846.17 0.0K
12:27 2,846.17 2,846.17 2,846.17 2,846.17 0.0K
12:28 2,846.17 2,846.17 2,846.17 2,846.17 0.0K
12:29 2,846.17 2,846.17 2,846.17 2,846.17 0.0K
12:30 2,846.17 2,846.17 2,846.17 2,846.17 0.0K
12:31 2,846.17 2,846.17 2,846.17 2,846.17 0.0K
12:32 2,846.17 2,846.17 2,846.17 2,846.17 0.0K
12:33 2,846.17 2,846.17 2,846.17 2,846.17 0.0K
12:34 2,846.17 2,846.17 2,846.17 2,846.17 0.0K
12:35 2,846.17 2,846.17 2,846.17 2,846.17 0.0K
12:36 2,846.17 2,846.17 2,846.17 2,846.17 0.0K
12:37 2,846.17 2,846.17 2,846.17 2,846.17 0.0K
12:38 2,846.17 2,846.17 2,846.17 2,846.17 0.0K
12:39 2,846.17 2,846.17 2,846.17 2,846.17 0.0K
12:40 2,846.17 2,846.17 2,846.17 2,846.17 0.0K
12:41 2,846.17 2,846.17 2,846.17 2,846.17 0.0K
12:42 2,846.17 2,846.17 2,846.17 2,846.17 0.0K
12:43 2,846.17 2,846.17 2,846.17 2,846.17 0.0K
12:44 2,846.17 2,846.17 2,846.17 2,846.17 0.0K
12:45 2,846.17 2,846.17 2,846.17 2,846.17 0.0K
12:46 2,846.17 2,846.17 2,846.17 2,846.17 0.0K
12:47 2,846.17 2,846.17 2,846.17 2,846.17 0.0K
12:48 2,846.17 2,846.17 2,846.17 2,846.17 0.0K
12:49 2,846.17 2,846.17 2,846.17 2,846.17 0.0K
12:50 2,846.17 2,846.17 2,846.17 2,846.17 0.0K
12:51 2,846.17 2,846.17 2,846.17 2,846.17 0.0K
12:52 2,846.17 2,846.17 2,846.17 2,846.17 0.0K
12:53 2,846.17 2,846.17 2,846.17 2,846.17 0.0K
12:54 2,846.17 2,846.17 2,846.17 2,846.17 0.0K
12:55 2,846.17 2,846.17 2,846.17 2,846.17 0.0K
12:56 2,846.17 2,846.17 2,846.17 2,846.17 0.0K
12:57 2,846.17 2,846.17 2,846.17 2,846.17 0.0K
12:58 2,846.17 2,846.17 2,846.17 2,846.17 0.0K
12:59 2,846.17 2,846.17 2,846.17 2,846.17 0.0K
13:00 2,846.17 2,846.83 2,844.04 2,844.93 29,048.8K
13:01 2,845.83 2,847.80 2,845.67 2,846.43 15,360.9K
13:02 2,845.90 2,845.91 2,842.60 2,843.05 13,557.3K
13:03 2,842.91 2,843.61 2,841.74 2,842.65 11,177.5K
13:04 2,842.31 2,843.43 2,841.26 2,842.49 12,397.9K
13:05 2,841.99 2,842.53 2,840.35 2,840.35 10,904.7K
13:06 2,840.55 2,841.00 2,838.40 2,841.00 21,131.4K
13:07 2,840.87 2,843.06 2,839.58 2,842.61 13,925.3K
13:08 2,843.52 2,845.64 2,842.43 2,844.85 15,421.6K
13:09 2,845.18 2,845.18 2,842.62 2,843.31 15,026.1K
13:10 2,844.13 2,844.13 2,842.78 2,843.20 9,913.8K
13:11 2,843.17 2,847.43 2,843.17 2,847.43 10,482.8K
13:12 2,847.28 2,851.46 2,847.28 2,851.11 9,791.1K
13:13 2,850.13 2,851.08 2,848.89 2,850.02 10,097.3K
13:14 2,849.70 2,850.02 2,848.59 2,849.18 7,783.0K
13:15 2,849.25 2,849.99 2,848.25 2,849.41 5,795.5K
13:16 2,849.50 2,850.72 2,849.42 2,849.78 7,828.5K
13:17 2,850.29 2,850.42 2,848.53 2,849.74 8,953.4K
13:18 2,849.17 2,849.17 2,846.50 2,847.20 12,107.6K
13:19 2,847.22 2,847.68 2,846.74 2,846.78 8,338.2K
13:20 2,846.46 2,847.14 2,846.01 2,846.76 8,965.5K
13:21 2,846.50 2,849.25 2,845.98 2,848.25 9,015.5K
13:22 2,848.48 2,849.47 2,847.65 2,848.89 6,858.4K
13:23 2,848.76 2,850.08 2,848.32 2,849.88 6,495.5K
13:24 2,849.61 2,850.48 2,849.04 2,850.34 7,110.1K
13:25 2,850.47 2,853.05 2,850.47 2,852.61 9,592.4K
13:26 2,852.59 2,854.47 2,852.34 2,853.30 18,825.2K
13:27 2,853.94 2,855.51 2,853.71 2,855.15 8,553.8K
13:28 2,855.74 2,857.22 2,854.95 2,856.28 16,963.4K
13:29 2,856.13 2,857.58 2,856.13 2,857.56 27,753.2K
13:30 2,856.16 2,858.06 2,855.64 2,858.06 14,141.2K
13:31 2,858.18 2,860.71 2,858.18 2,860.25 16,165.8K
13:32 2,860.44 2,860.76 2,858.61 2,859.01 12,030.0K
13:33 2,858.87 2,858.87 2,856.39 2,857.64 9,253.4K
13:34 2,857.03 2,857.03 2,854.81 2,854.87 16,871.0K
13:35 2,854.75 2,854.75 2,851.89 2,852.34 12,192.5K
13:36 2,852.57 2,852.88 2,851.43 2,852.01 5,962.9K
13:37 2,852.15 2,852.33 2,850.53 2,851.82 6,095.6K
13:38 2,851.46 2,852.75 2,851.46 2,852.46 6,088.3K
13:39 2,852.30 2,852.83 2,851.86 2,851.88 5,381.4K
13:40 2,852.72 2,852.72 2,850.95 2,851.52 7,563.6K
13:41 2,851.22 2,851.84 2,849.83 2,850.58 7,586.8K
13:42 2,850.04 2,851.07 2,850.04 2,850.52 4,994.3K
13:43 2,850.75 2,851.05 2,849.03 2,850.09 8,301.7K
13:44 2,849.99 2,850.12 2,849.22 2,849.28 7,565.5K
13:45 2,849.74 2,850.41 2,848.91 2,849.20 7,165.2K
13:46 2,849.25 2,849.90 2,848.21 2,848.53 8,610.5K
13:47 2,848.79 2,851.14 2,848.09 2,850.35 10,454.5K
13:48 2,849.57 2,851.42 2,849.57 2,851.42 8,103.9K
13:49 2,850.81 2,851.15 2,849.89 2,850.25 7,159.8K
13:50 2,850.28 2,850.62 2,849.46 2,849.79 7,468.5K
13:51 2,849.76 2,850.08 2,848.46 2,849.88 12,618.7K
13:52 2,850.37 2,850.99 2,849.46 2,849.46 5,873.0K
13:53 2,850.90 2,852.72 2,850.58 2,851.40 7,296.3K
13:54 2,852.09 2,854.93 2,851.90 2,854.93 13,502.2K
13:55 2,854.60 2,855.14 2,853.68 2,854.47 7,967.1K
13:56 2,854.50 2,855.32 2,853.37 2,855.32 8,101.8K
13:57 2,855.02 2,855.99 2,854.32 2,855.14 7,533.9K
13:58 2,855.30 2,856.09 2,854.28 2,855.82 6,850.9K
13:59 2,855.48 2,858.64 2,855.36 2,858.64 14,382.5K
14:00 2,858.40 2,859.46 2,857.99 2,859.46 14,153.6K
14:01 2,859.94 2,860.52 2,858.46 2,860.43 25,331.8K
14:02 2,860.05 2,860.05 2,856.44 2,857.02 13,019.3K
14:03 2,857.07 2,857.46 2,854.80 2,854.80 15,279.0K
14:04 2,854.97 2,856.51 2,854.31 2,856.51 11,477.4K
14:05 2,856.18 2,856.59 2,855.20 2,855.24 7,633.0K
14:06 2,855.55 2,855.63 2,854.77 2,855.23 6,807.0K
14:07 2,855.00 2,855.33 2,853.78 2,854.34 13,692.9K
14:08 2,854.37 2,855.69 2,854.37 2,855.21 12,110.5K
14:09 2,854.98 2,856.19 2,854.88 2,855.66 11,268.4K
14:10 2,855.36 2,855.87 2,854.17 2,854.17 10,293.0K
14:11 2,854.26 2,854.26 2,852.33 2,853.07 10,770.3K
14:12 2,853.26 2,856.98 2,852.15 2,856.98 17,828.3K
14:13 2,857.35 2,857.38 2,856.11 2,856.40 11,652.9K
14:14 2,856.62 2,857.32 2,855.71 2,856.49 7,559.2K
14:15 2,856.28 2,859.26 2,856.28 2,858.97 8,236.3K
14:16 2,858.59 2,859.32 2,857.96 2,858.48 7,429.1K
14:17 2,858.24 2,861.60 2,858.24 2,861.50 14,852.0K
14:18 2,861.82 2,864.59 2,861.82 2,863.51 17,066.8K
14:19 2,864.32 2,865.45 2,863.90 2,865.05 11,168.0K
14:20 2,864.41 2,865.82 2,864.18 2,865.05 10,624.6K
14:21 2,865.51 2,865.54 2,864.18 2,865.41 10,891.9K
14:22 2,865.26 2,867.16 2,865.26 2,866.43 11,607.0K
14:23 2,866.27 2,866.88 2,865.18 2,865.89 8,946.1K
14:24 2,865.78 2,866.88 2,865.73 2,865.88 14,354.0K
14:25 2,866.03 2,867.10 2,866.03 2,866.35 8,325.6K
14:26 2,866.36 2,867.15 2,866.02 2,866.83 9,777.4K
14:27 2,866.51 2,869.44 2,866.51 2,868.82 10,939.5K
14:28 2,869.13 2,870.49 2,869.13 2,869.93 10,638.1K
14:29 2,870.43 2,871.38 2,870.00 2,870.16 10,230.2K
14:30 2,870.37 2,871.34 2,869.88 2,870.83 11,911.6K
14:31 2,870.60 2,871.34 2,869.26 2,869.26 10,850.4K
14:32 2,869.53 2,869.64 2,866.79 2,867.75 19,150.2K
14:33 2,868.46 2,868.67 2,867.34 2,867.41 10,385.5K
14:34 2,867.16 2,868.97 2,867.16 2,868.56 8,856.5K
14:35 2,868.81 2,870.92 2,868.81 2,869.91 10,902.8K
14:36 2,870.33 2,871.81 2,870.09 2,870.09 8,795.1K
14:37 2,870.19 2,870.84 2,869.42 2,870.48 10,946.7K
14:38 2,870.07 2,870.88 2,868.58 2,868.70 9,003.9K
14:39 2,868.17 2,870.21 2,868.17 2,869.52 8,414.1K
14:40 2,869.84 2,871.75 2,869.44 2,871.75 17,445.1K
14:41 2,871.78 2,872.57 2,871.54 2,871.79 11,354.7K
14:42 2,871.96 2,873.21 2,871.96 2,872.46 10,043.5K
14:43 2,872.81 2,873.14 2,871.70 2,872.23 12,902.2K
14:44 2,872.33 2,873.74 2,872.33 2,873.41 10,149.6K
14:45 2,873.85 2,874.25 2,873.13 2,873.96 12,836.7K
14:46 2,874.00 2,874.71 2,873.19 2,874.01 15,996.3K
14:47 2,873.54 2,875.60 2,873.54 2,875.50 14,773.7K
14:48 2,875.57 2,877.69 2,875.10 2,877.69 20,612.8K
14:49 2,877.46 2,879.98 2,877.46 2,879.52 24,267.6K
14:50 2,879.82 2,881.67 2,879.23 2,881.67 36,715.3K
14:51 2,880.92 2,881.52 2,880.27 2,880.64 27,175.2K
14:52 2,880.57 2,882.04 2,880.57 2,881.58 34,581.7K
14:53 2,881.36 2,882.01 2,880.10 2,880.58 28,135.7K
14:54 2,880.34 2,882.81 2,880.34 2,882.81 35,124.9K
14:55 2,882.53 2,883.21 2,881.42 2,881.66 36,274.8K
14:56 2,882.53 2,882.98 2,881.61 2,882.34 34,307.1K
14:57 2,882.59 2,882.59 2,882.51 2,882.57 1,820.0K
14:58 2,882.57 2,882.57 2,882.57 2,882.57 0.0K
14:59 2,882.57 2,882.79 2,882.50 2,882.50 47,744.1K
날짜 시가 고가 저가 종가 거래량
2025-09-29 2,905.14 2,933.50 2,881.93 2,924.22 4,241.5M
2025-09-26 2,898.07 2,922.46 2,896.79 2,903.69 3,784.2M
2025-09-25 2,909.37 2,917.53 2,894.55 2,904.24 4,479.8M
2025-09-24 2,872.25 2,910.85 2,866.53 2,909.45 3,993.9M
2025-09-23 2,877.44 2,896.49 2,838.40 2,882.50 4,167.2M
2025-09-22 2,903.39 2,904.27 2,861.59 2,878.67 3,205.5M
2025-09-19 2,874.16 2,911.62 2,874.16 2,905.42 3,560.1M
2025-09-18 2,930.23 2,930.23 2,856.62 2,876.19 4,789.7M
2025-09-17 2,909.43 2,933.77 2,899.04 2,932.31 4,079.2M
2025-09-16 2,926.40 2,934.27 2,884.77 2,908.03 3,557.1M
2025-09-15 2,912.75 2,934.27 2,912.75 2,918.51 3,605.2M
2025-09-12 2,924.94 2,929.00 2,905.00 2,908.67 3,941.2M
2025-09-11 2,886.06 2,920.09 2,881.38 2,919.37 3,284.0M
2025-09-10 2,905.96 2,910.00 2,880.49 2,894.99 2,856.1M
2025-09-09 2,934.34 2,947.16 2,907.58 2,921.18 3,329.8M
2025-09-08 2,925.84 2,946.00 2,915.68 2,944.87 4,520.5M
2025-09-05 2,854.99 2,913.55 2,854.52 2,909.61 4,346.9M
2025-09-04 2,857.35 2,880.21 2,821.91 2,850.25 4,616.9M
2025-09-03 2,888.44 2,896.37 2,844.03 2,860.68 3,907.9M
2025-09-02 2,913.01 2,913.01 2,862.51 2,883.36 4,341.6M
2025-09-01 2,906.30 2,913.27 2,887.66 2,911.85 5,164.4M
2025-08-29 2,900.77 2,917.14 2,891.47 2,904.70 6,008.3M
2025-08-28 2,870.75 2,898.73 2,838.56 2,898.53 4,537.4M
2025-08-27 2,927.76 2,933.92 2,871.42 2,871.47 4,971.7M
2025-08-26 2,931.87 2,937.32 2,914.42 2,930.31 3,960.5M
2025-08-25 2,888.52 2,934.39 2,888.52 2,934.39 6,269.5M
2025-08-22 2,850.27 2,875.71 2,840.69 2,875.04 4,352.3M
2025-08-21 2,849.12 2,870.31 2,845.46 2,854.59 4,398.5M
2025-08-20 2,825.35 2,845.12 2,812.11 2,844.92 3,980.3M
2025-08-19 2,841.72 2,847.22 2,820.64 2,823.68 4,093.9M
2025-08-18 2,824.60 2,853.62 2,823.77 2,835.51 4,655.0M
2025-08-15 2,785.30 2,820.53 2,782.49 2,815.62 4,273.9M
2025-08-14 2,816.20 2,822.27 2,786.15 2,789.03 3,502.7M
2025-08-13 2,821.78 2,824.17 2,811.72 2,815.98 3,352.3M
2025-08-12 2,827.03 2,827.15 2,809.67 2,820.43 3,720.2M
2025-08-11 2,841.56 2,842.59 2,819.50 2,828.43 4,101.3M
2025-08-08 2,809.15 2,838.83 2,807.00 2,832.15 4,244.0M
2025-08-07 2,827.27 2,827.27 2,802.23 2,819.03 4,441.8M
2025-08-06 2,791.46 2,817.61 2,785.21 2,815.60 3,981.8M
2025-08-05 2,776.28 2,788.48 2,769.91 2,788.01 3,095.8M
2025-08-04 2,759.18 2,771.54 2,757.03 2,771.54 2,693.1M
2025-08-01 2,777.59 2,794.97 2,769.30 2,772.03 3,246.4M
2025-07-31 2,820.50 2,821.93 2,771.33 2,779.38 4,663.3M
2025-07-30 2,841.32 2,860.85 2,820.55 2,833.51 4,604.4M
2025-07-29 2,831.71 2,851.51 2,816.31 2,849.10 5,947.6M
2025-07-28 2,841.24 2,847.87 2,829.09 2,833.50 5,028.9M
2025-07-25 2,885.73 2,886.35 2,845.31 2,848.34 7,898.0M
2025-07-24 2,847.77 2,893.75 2,831.86 2,891.86 9,887.8M
2025-07-23 2,913.48 2,915.15 2,858.72 2,859.29 7,764.6M
2025-07-22 2,830.39 2,873.74 2,812.83 2,873.55 5,680.9M
2025-07-21 2,788.65 2,806.39 2,784.59 2,805.59 4,505.7M
2025-07-18 2,733.51 2,752.25 2,733.30 2,750.32 2,661.7M
2025-07-17 2,726.42 2,735.78 2,715.72 2,735.65 2,565.1M
2025-07-16 2,723.58 2,725.98 2,712.18 2,724.14 2,225.1M
2025-07-15 2,735.58 2,744.53 2,713.61 2,724.94 2,748.2M
2025-07-14 2,737.05 2,753.46 2,737.05 2,739.22 3,069.7M
2025-07-11 2,738.06 2,762.22 2,732.36 2,732.36 4,001.9M
2025-07-10 2,728.94 2,750.76 2,728.94 2,736.34 3,256.4M
2025-07-09 2,730.90 2,749.25 2,729.92 2,733.17 2,884.7M
2025-07-08 2,705.12 2,737.12 2,699.81 2,734.46 2,793.3M
2025-07-07 2,701.34 2,707.74 2,692.52 2,705.27 2,054.1M
2025-07-04 2,699.23 2,713.34 2,688.46 2,701.21 2,400.2M
2025-07-03 2,697.60 2,698.46 2,683.61 2,693.97 2,199.5M
2025-07-02 2,687.20 2,701.44 2,678.42 2,696.57 2,858.7M
2025-07-01 2,689.76 2,689.76 2,672.50 2,678.49 2,091.1M
2025-06-30 2,671.92 2,695.62 2,671.92 2,692.35 2,417.2M
2025-06-27 2,669.64 2,680.55 2,660.71 2,664.34 2,376.0M
2025-06-26 2,678.80 2,687.63 2,669.28 2,669.28 2,181.4M
2025-06-25 2,656.50 2,682.85 2,653.15 2,680.94 2,551.6M
2025-06-24 2,631.15 2,660.59 2,627.88 2,658.44 2,721.9M
2025-06-23 2,621.24 2,640.45 2,608.86 2,635.25 2,168.3M
2025-06-20 2,620.43 2,636.05 2,620.43 2,626.03 1,866.1M
2025-06-19 2,650.60 2,652.53 2,616.06 2,620.47 2,123.7M
2025-06-18 2,660.57 2,666.52 2,650.71 2,656.05 1,755.6M
2025-06-17 2,647.97 2,663.27 2,644.20 2,660.24 2,005.3M
2025-06-16 2,658.71 2,658.71 2,644.88 2,648.95 1,992.1M
2025-06-13 2,656.92 2,667.59 2,654.36 2,661.72 2,898.4M
2025-06-12 2,661.38 2,662.81 2,651.03 2,658.51 1,761.5M
2025-06-11 2,657.59 2,672.26 2,655.61 2,666.11 1,997.1M
2025-06-10 2,669.85 2,671.62 2,642.64 2,657.38 2,233.5M
2025-06-09 2,661.06 2,673.62 2,660.37 2,672.49 2,074.2M
2025-06-06 2,647.69 2,664.10 2,646.33 2,658.80 1,980.2M
2025-06-05 2,643.73 2,646.28 2,636.35 2,643.64 1,571.1M
2025-06-04 2,645.20 2,646.69 2,636.44 2,641.32 1,719.6M
2025-06-03 2,643.05 2,646.75 2,631.64 2,644.30 1,944.6M
2025-05-30 2,648.18 2,658.29 2,639.20 2,646.74 1,831.9M
2025-05-29 2,635.98 2,653.75 2,631.74 2,651.45 1,732.5M
2025-05-28 2,632.98 2,643.16 2,630.91 2,634.64 1,474.9M
2025-05-27 2,650.12 2,651.17 2,627.04 2,632.31 1,966.1M
2025-05-26 2,644.99 2,661.07 2,639.76 2,652.44 2,288.7M
2025-05-23 2,669.79 2,684.10 2,644.36 2,644.36 2,140.0M
2025-05-22 2,674.01 2,684.70 2,666.49 2,673.66 1,909.2M
2025-05-21 2,669.67 2,685.22 2,668.63 2,679.31 1,862.6M
2025-05-20 2,677.03 2,677.86 2,658.74 2,671.05 1,957.0M
2025-05-19 2,674.20 2,680.68 2,666.65 2,676.12 1,953.3M
2025-05-16 2,675.34 2,684.11 2,663.08 2,674.04 2,150.5M
2025-05-15 2,710.00 2,712.73 2,679.07 2,681.39 2,624.1M
2025-05-14 2,700.45 2,717.19 2,687.66 2,711.50 2,930.1M
2025-05-13 2,717.54 2,726.86 2,701.47 2,709.29 3,413.0M
2025-05-12 2,656.29 2,698.98 2,653.46 2,698.72 3,030.4M
2025-05-09 2,657.11 2,657.11 2,638.16 2,642.95 1,910.9M
2025-05-08 2,638.48 2,657.08 2,628.25 2,654.75 2,154.1M
2025-05-07 2,656.11 2,656.11 2,627.15 2,650.54 2,769.5M
2025-05-06 2,591.37 2,622.84 2,591.37 2,622.13 2,810.8M
2025-04-30 2,589.01 2,599.56 2,578.53 2,579.09 2,303.3M
2025-04-29 2,591.39 2,603.49 2,586.09 2,596.05 1,761.6M
2025-04-28 2,605.60 2,610.05 2,596.41 2,600.03 1,704.8M
2025-04-25 2,607.14 2,611.79 2,597.51 2,605.64 1,647.0M
2025-04-24 2,610.73 2,621.26 2,597.60 2,603.65 1,728.4M
2025-04-23 2,613.23 2,619.50 2,598.39 2,608.62 1,816.2M
2025-04-22 2,606.26 2,614.58 2,602.77 2,605.91 1,792.4M
2025-04-21 2,598.33 2,610.31 2,592.89 2,606.71 1,515.3M
2025-04-18 2,602.64 2,608.32 2,590.62 2,601.50 1,396.9M
2025-04-17 2,601.80 2,612.35 2,593.12 2,611.81 2,038.1M
2025-04-16 2,594.76 2,616.84 2,574.72 2,616.84 2,897.8M
2025-04-15 2,611.75 2,611.75 2,579.35 2,592.36 1,944.1M
2025-04-14 2,614.75 2,622.58 2,607.91 2,609.98 2,340.0M
2025-04-11 2,611.50 2,615.16 2,595.45 2,606.74 2,540.4M
2025-04-10 2,642.13 2,642.13 2,597.95 2,617.38 3,758.8M
2025-04-09 2,526.46 2,605.73 2,503.91 2,605.73 4,730.3M
2025-04-08 2,486.90 2,549.24 2,480.57 2,549.24 5,287.0M
2025-04-07 2,557.11 2,568.37 2,428.96 2,474.84 5,470.6M
2025-04-03 2,656.28 2,687.03 2,656.28 2,672.90 2,422.9M
2025-04-02 2,688.65 2,693.35 2,676.35 2,681.30 1,888.5M
2025-04-01 2,677.15 2,702.18 2,676.65 2,690.97 2,507.2M
2025-03-31 2,707.72 2,715.10 2,664.33 2,670.25 3,068.0M
2025-03-28 2,738.77 2,743.14 2,713.50 2,717.48 2,169.0M
2025-03-27 2,748.41 2,752.87 2,729.47 2,738.74 2,197.8M
2025-03-26 2,746.78 2,763.13 2,739.61 2,754.30 2,294.7M
2025-03-25 2,733.94 2,762.08 2,729.99 2,750.03 3,118.1M
2025-03-24 2,737.34 2,745.90 2,714.25 2,737.78 2,743.3M
2025-03-21 2,738.71 2,772.70 2,722.83 2,730.47 3,435.9M
2025-03-20 2,749.82 2,760.54 2,739.45 2,743.98 2,370.8M
2025-03-19 2,750.56 2,757.89 2,742.23 2,747.78 2,077.7M
2025-03-18 2,759.52 2,760.09 2,742.23 2,756.73 2,457.9M
2025-03-17 2,754.15 2,775.00 2,749.04 2,754.28 2,959.9M
2025-03-14 2,709.39 2,749.78 2,709.39 2,747.36 3,401.2M
2025-03-13 2,718.21 2,724.84 2,695.05 2,708.71 2,524.2M
2025-03-12 2,740.02 2,740.75 2,721.14 2,724.93 2,614.2M
2025-03-11 2,706.78 2,739.67 2,705.79 2,739.67 2,325.9M
2025-03-10 2,733.65 2,737.76 2,716.10 2,730.59 2,778.4M
2025-03-07 2,719.55 2,744.67 2,708.52 2,732.74 2,859.2M
2025-03-06 2,723.35 2,731.15 2,703.02 2,726.41 3,068.4M
2025-03-05 2,725.36 2,735.07 2,707.52 2,717.80 2,747.0M
2025-03-04 2,706.00 2,722.76 2,701.38 2,719.72 2,609.3M
2025-03-03 2,706.72 2,737.77 2,703.47 2,711.59 3,077.0M
2025-02-28 2,727.00 2,742.13 2,702.27 2,704.83 3,355.7M
2025-02-27 2,730.84 2,734.34 2,710.92 2,734.34 3,092.2M
2025-02-26 2,704.93 2,733.18 2,704.93 2,731.90 3,716.3M
2025-02-25 2,699.17 2,722.72 2,689.51 2,699.45 3,357.6M
2025-02-24 2,689.00 2,719.88 2,681.32 2,717.98 4,539.3M
2025-02-21 2,690.29 2,699.64 2,673.67 2,695.96 3,466.7M
2025-02-20 2,706.62 2,706.62 2,681.80 2,690.87 3,432.1M
2025-02-19 2,686.27 2,711.14 2,685.73 2,710.53 2,917.5M
2025-02-18 2,728.49 2,733.85 2,682.83 2,689.95 3,004.8M
2025-02-17 2,730.58 2,730.58 2,707.70 2,727.51 2,970.5M
2025-02-14 2,706.68 2,725.18 2,706.68 2,723.30 2,600.5M
2025-02-13 2,719.23 2,731.17 2,709.04 2,709.04 3,491.5M
2025-02-12 2,708.99 2,720.72 2,698.03 2,720.72 2,965.6M
2025-02-11 2,733.68 2,735.35 2,706.40 2,712.84 2,590.1M
2025-02-10 2,738.95 2,739.43 2,720.79 2,735.55 2,992.7M
2025-02-07 2,698.94 2,756.22 2,697.14 2,742.33 3,770.7M
2025-02-06 2,675.27 2,703.00 2,665.69 2,702.03 2,475.9M
2025-02-05 2,711.92 2,712.57 2,670.46 2,678.27 2,523.8M
2025-01-27 2,711.46 2,725.15 2,701.44 2,701.44 2,365.5M
2025-01-24 2,676.55 2,714.05 2,675.34 2,709.20 2,671.6M
2025-01-23 2,687.40 2,707.94 2,679.15 2,682.32 2,871.7M
2025-01-22 2,689.97 2,689.97 2,657.84 2,670.38 2,047.3M
2025-01-21 2,721.18 2,722.52 2,685.58 2,693.06 2,128.7M
2025-01-20 2,726.63 2,742.20 2,701.33 2,706.04 2,225.8M
2025-01-17 2,704.47 2,726.33 2,694.11 2,713.93 2,160.2M
2025-01-16 2,706.88 2,735.32 2,692.67 2,713.01 2,371.3M
2025-01-15 2,697.78 2,715.64 2,684.83 2,696.39 2,485.4M
2025-01-14 2,632.27 2,704.62 2,631.36 2,701.17 2,792.9M
2025-01-13 2,624.69 2,643.27 2,620.20 2,629.68 2,301.1M
2025-01-10 2,679.60 2,690.37 2,636.22 2,636.22 2,171.4M
2025-01-09 2,701.02 2,702.05 2,678.41 2,681.63 2,236.6M
2025-01-08 2,707.07 2,727.16 2,669.90 2,711.46 2,876.0M
2025-01-07 2,700.48 2,712.78 2,681.94 2,703.56 1,970.2M
2025-01-06 2,707.15 2,719.08 2,681.80 2,703.36 2,350.0M
2025-01-03 2,746.16 2,759.64 2,700.87 2,706.58 2,726.0M
2025-01-02 2,828.47 2,829.93 2,725.37 2,741.54 3,713.7M