SSE Industry Top (SSEINDTOP)

SSEINDTOP
🏛️ 중국 →
3,550.62
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:28 3,555.11 3,555.11 3,555.11 3,555.11 62,263.5K
09:29 3,555.11 3,555.11 3,555.11 3,555.11 0.0K
09:30 3,555.11 3,557.47 3,548.01 3,548.01 165,154.4K
09:31 3,546.65 3,546.65 3,540.37 3,540.81 141,119.3K
09:32 3,540.06 3,541.27 3,538.33 3,540.77 123,085.7K
09:33 3,540.76 3,542.40 3,540.12 3,541.34 84,236.0K
09:34 3,541.72 3,542.21 3,538.57 3,541.52 84,993.5K
09:35 3,541.85 3,547.97 3,541.71 3,547.97 82,294.2K
09:36 3,547.62 3,547.64 3,545.27 3,545.34 87,311.9K
09:37 3,545.11 3,545.24 3,543.84 3,543.86 97,133.8K
09:38 3,544.34 3,545.97 3,543.10 3,545.97 85,570.0K
09:39 3,546.59 3,547.73 3,545.26 3,545.36 78,138.5K
09:40 3,545.40 3,545.49 3,542.07 3,544.93 80,620.9K
09:41 3,544.80 3,547.12 3,543.78 3,547.12 71,996.1K
09:42 3,546.14 3,546.14 3,543.92 3,545.74 67,769.3K
09:43 3,544.95 3,545.28 3,543.52 3,544.96 56,298.1K
09:44 3,545.90 3,548.74 3,545.23 3,548.71 54,834.4K
09:45 3,548.69 3,548.69 3,545.16 3,545.94 58,395.7K
09:46 3,546.74 3,547.24 3,544.81 3,545.19 53,568.4K
09:47 3,545.11 3,545.46 3,544.27 3,544.37 62,810.5K
09:48 3,544.54 3,544.54 3,541.15 3,541.26 70,742.0K
09:49 3,541.26 3,542.40 3,541.25 3,542.11 46,417.0K
09:50 3,541.89 3,543.81 3,541.89 3,543.81 38,624.5K
09:51 3,543.90 3,545.19 3,543.17 3,545.19 35,919.7K
09:52 3,544.93 3,544.93 3,540.73 3,540.73 41,588.5K
09:53 3,540.91 3,541.08 3,538.54 3,538.54 50,932.3K
09:54 3,538.39 3,539.81 3,538.39 3,539.29 42,533.5K
09:55 3,539.59 3,541.67 3,539.42 3,541.08 47,209.4K
09:56 3,540.31 3,540.35 3,538.69 3,539.05 57,663.0K
09:57 3,538.61 3,539.04 3,537.52 3,538.95 49,711.1K
09:58 3,539.38 3,542.43 3,539.38 3,541.78 55,125.4K
09:59 3,542.48 3,543.90 3,541.30 3,541.30 45,727.3K
10:00 3,540.89 3,542.15 3,539.71 3,541.51 62,508.5K
10:01 3,541.97 3,541.97 3,537.47 3,537.62 44,607.4K
10:02 3,538.08 3,543.29 3,538.08 3,542.86 64,301.8K
10:03 3,543.08 3,545.19 3,542.82 3,545.05 58,527.8K
10:04 3,546.19 3,546.28 3,544.37 3,545.13 53,867.9K
10:05 3,545.06 3,546.63 3,544.60 3,546.44 43,387.1K
10:06 3,547.16 3,547.40 3,546.02 3,546.95 40,534.6K
10:07 3,547.29 3,549.90 3,547.29 3,549.53 44,451.7K
10:08 3,549.60 3,549.61 3,548.11 3,548.60 34,635.3K
10:09 3,548.07 3,551.26 3,548.00 3,550.36 39,010.8K
10:10 3,550.06 3,550.30 3,547.57 3,548.63 33,259.2K
10:11 3,548.52 3,548.69 3,547.42 3,547.65 24,600.7K
10:12 3,547.55 3,547.55 3,544.58 3,544.58 28,930.3K
10:13 3,544.54 3,544.92 3,542.95 3,544.66 34,531.5K
10:14 3,544.73 3,545.53 3,544.73 3,545.44 25,435.1K
10:15 3,545.21 3,545.60 3,542.68 3,544.30 34,429.8K
10:16 3,543.85 3,544.02 3,543.00 3,544.02 22,556.3K
10:17 3,544.24 3,546.38 3,544.24 3,545.75 25,776.8K
10:18 3,545.92 3,546.75 3,543.99 3,544.31 22,468.8K
10:19 3,544.35 3,544.48 3,542.10 3,543.52 24,685.9K
10:20 3,543.21 3,545.14 3,543.21 3,545.07 17,105.4K
10:21 3,544.70 3,546.09 3,544.19 3,544.19 20,495.1K
10:22 3,544.58 3,544.96 3,543.40 3,544.43 18,181.2K
10:23 3,544.20 3,544.75 3,543.20 3,544.71 16,630.3K
10:24 3,544.90 3,545.51 3,544.35 3,544.61 18,572.0K
10:25 3,544.83 3,547.80 3,544.83 3,547.14 21,164.7K
10:26 3,547.87 3,548.00 3,546.67 3,546.67 21,773.9K
10:27 3,546.89 3,548.81 3,546.72 3,548.46 17,699.8K
10:28 3,549.20 3,549.20 3,547.84 3,548.18 17,694.3K
10:29 3,547.75 3,548.36 3,546.93 3,547.38 25,902.7K
10:30 3,547.43 3,549.80 3,546.56 3,549.80 31,239.3K
10:31 3,549.84 3,552.16 3,549.84 3,551.49 22,692.0K
10:32 3,551.76 3,551.76 3,548.34 3,548.52 23,306.1K
10:33 3,548.57 3,548.91 3,546.39 3,546.87 15,946.7K
10:34 3,546.73 3,547.28 3,545.70 3,546.83 35,095.3K
10:35 3,546.63 3,548.88 3,545.56 3,548.88 19,544.8K
10:36 3,548.57 3,549.36 3,548.41 3,548.58 24,547.7K
10:37 3,548.48 3,548.87 3,547.61 3,548.03 20,856.0K
10:38 3,547.98 3,549.24 3,547.49 3,549.24 16,636.9K
10:39 3,549.44 3,549.44 3,548.35 3,548.89 15,482.2K
10:40 3,549.29 3,549.40 3,548.58 3,548.69 25,047.6K
10:41 3,548.98 3,548.98 3,545.41 3,545.41 40,911.9K
10:42 3,545.38 3,545.44 3,543.36 3,543.36 20,380.2K
10:43 3,543.24 3,544.37 3,543.24 3,544.37 22,999.0K
10:44 3,544.94 3,545.85 3,544.57 3,545.14 20,624.2K
10:45 3,545.18 3,546.76 3,545.15 3,545.97 14,377.1K
10:46 3,545.63 3,546.50 3,544.89 3,544.89 16,707.5K
10:47 3,544.15 3,544.15 3,541.42 3,541.42 37,089.6K
10:48 3,541.83 3,542.81 3,541.40 3,542.60 16,101.1K
10:49 3,542.64 3,542.65 3,541.67 3,542.00 16,078.6K
10:50 3,542.29 3,542.29 3,541.07 3,541.54 18,840.4K
10:51 3,541.19 3,542.15 3,540.91 3,541.96 15,190.9K
10:52 3,542.49 3,542.88 3,542.02 3,542.83 14,432.2K
10:53 3,543.01 3,543.51 3,542.73 3,542.98 14,787.7K
10:54 3,542.61 3,544.74 3,542.50 3,544.19 15,587.2K
10:55 3,543.42 3,545.89 3,543.11 3,545.08 20,255.4K
10:56 3,545.22 3,545.22 3,543.11 3,543.83 16,769.1K
10:57 3,543.99 3,543.99 3,541.09 3,541.71 19,107.2K
10:58 3,541.92 3,542.94 3,541.76 3,542.26 18,245.8K
10:59 3,542.64 3,544.20 3,542.64 3,544.20 16,064.4K
11:00 3,543.88 3,545.25 3,543.88 3,545.20 16,120.1K
11:01 3,545.54 3,546.04 3,544.77 3,545.24 17,198.0K
11:02 3,545.53 3,545.53 3,543.71 3,544.31 18,443.7K
11:03 3,544.50 3,546.06 3,544.50 3,545.43 18,287.3K
11:04 3,545.88 3,546.21 3,544.63 3,545.04 19,266.5K
11:05 3,544.68 3,545.07 3,543.70 3,543.93 17,123.2K
11:06 3,543.62 3,544.07 3,541.78 3,542.32 19,122.5K
11:07 3,542.50 3,543.29 3,540.96 3,540.96 17,296.2K
11:08 3,541.33 3,541.33 3,539.19 3,539.47 24,621.8K
11:09 3,539.80 3,540.30 3,539.12 3,539.33 15,260.0K
11:10 3,539.37 3,541.76 3,539.11 3,541.03 17,835.1K
11:11 3,541.20 3,541.20 3,539.53 3,540.11 14,931.5K
11:12 3,539.72 3,541.21 3,539.72 3,541.19 18,381.3K
11:13 3,540.24 3,540.69 3,538.07 3,538.09 20,168.0K
11:14 3,537.92 3,538.25 3,536.00 3,536.25 24,730.6K
11:15 3,536.43 3,536.88 3,534.95 3,536.88 23,984.3K
11:16 3,536.76 3,537.73 3,536.04 3,536.58 28,202.7K
11:17 3,536.61 3,538.45 3,536.61 3,538.42 15,635.2K
11:18 3,538.30 3,539.30 3,538.07 3,538.07 12,764.0K
11:19 3,538.10 3,538.10 3,534.52 3,534.52 17,953.3K
11:20 3,534.42 3,537.43 3,534.42 3,537.43 24,535.9K
11:21 3,537.34 3,538.89 3,537.27 3,538.89 13,633.6K
11:22 3,538.99 3,539.97 3,538.12 3,538.12 13,528.8K
11:23 3,538.42 3,540.98 3,538.42 3,540.46 10,787.1K
11:24 3,540.44 3,541.43 3,540.44 3,540.97 13,400.3K
11:25 3,541.39 3,542.92 3,541.06 3,542.78 31,560.8K
11:26 3,542.69 3,542.81 3,541.86 3,542.18 13,106.5K
11:27 3,542.22 3,544.26 3,542.22 3,544.05 18,089.6K
11:28 3,544.37 3,545.44 3,544.37 3,545.26 14,198.7K
11:29 3,545.43 3,545.43 3,544.48 3,544.56 11,578.4K
11:30 3,544.49 3,544.49 3,544.33 3,544.33 593.9K
11:31 3,544.33 3,544.33 3,544.33 3,544.33 0.0K
11:32 3,544.33 3,544.33 3,544.33 3,544.33 0.0K
11:33 3,544.33 3,544.33 3,544.33 3,544.33 0.0K
11:34 3,544.33 3,544.33 3,544.33 3,544.33 0.0K
11:35 3,544.33 3,544.33 3,544.33 3,544.33 0.0K
11:36 3,544.33 3,544.33 3,544.33 3,544.33 0.0K
11:37 3,544.33 3,544.33 3,544.33 3,544.33 0.0K
11:38 3,544.33 3,544.33 3,544.33 3,544.33 0.0K
11:39 3,544.33 3,544.33 3,544.33 3,544.33 0.0K
11:40 3,544.33 3,544.33 3,544.33 3,544.33 0.0K
11:41 3,544.33 3,544.33 3,544.33 3,544.33 0.0K
11:42 3,544.33 3,544.33 3,544.33 3,544.33 0.0K
11:43 3,544.33 3,544.33 3,544.33 3,544.33 0.0K
11:44 3,544.33 3,544.33 3,544.33 3,544.33 0.0K
11:45 3,544.33 3,544.33 3,544.33 3,544.33 0.0K
11:46 3,544.33 3,544.33 3,544.33 3,544.33 0.0K
11:47 3,544.33 3,544.33 3,544.33 3,544.33 0.0K
11:48 3,544.33 3,544.33 3,544.33 3,544.33 0.0K
11:49 3,544.33 3,544.33 3,544.33 3,544.33 0.0K
11:50 3,544.33 3,544.33 3,544.33 3,544.33 0.0K
11:51 3,544.33 3,544.33 3,544.33 3,544.33 0.0K
11:52 3,544.33 3,544.33 3,544.33 3,544.33 0.0K
11:53 3,544.33 3,544.33 3,544.33 3,544.33 0.0K
11:54 3,544.33 3,544.33 3,544.33 3,544.33 0.0K
11:55 3,544.33 3,544.33 3,544.33 3,544.33 0.0K
11:56 3,544.33 3,544.33 3,544.33 3,544.33 0.0K
11:57 3,544.33 3,544.33 3,544.33 3,544.33 0.0K
11:58 3,544.33 3,544.33 3,544.33 3,544.33 0.0K
11:59 3,544.33 3,544.33 3,544.33 3,544.33 0.0K
12:00 3,544.33 3,544.33 3,544.33 3,544.33 0.0K
12:01 3,544.33 3,544.33 3,544.33 3,544.33 0.0K
12:02 3,544.33 3,544.33 3,544.33 3,544.33 0.0K
12:03 3,544.33 3,544.33 3,544.33 3,544.33 0.0K
12:04 3,544.33 3,544.33 3,544.33 3,544.33 0.0K
12:05 3,544.33 3,544.33 3,544.33 3,544.33 0.0K
12:06 3,544.33 3,544.33 3,544.33 3,544.33 0.0K
12:07 3,544.33 3,544.33 3,544.33 3,544.33 0.0K
12:08 3,544.33 3,544.33 3,544.33 3,544.33 0.0K
12:09 3,544.33 3,544.33 3,544.33 3,544.33 0.0K
12:10 3,544.33 3,544.33 3,544.33 3,544.33 0.0K
12:11 3,544.33 3,544.33 3,544.33 3,544.33 0.0K
12:12 3,544.33 3,544.33 3,544.33 3,544.33 0.0K
12:13 3,544.33 3,544.33 3,544.33 3,544.33 0.0K
12:14 3,544.33 3,544.33 3,544.33 3,544.33 0.0K
12:15 3,544.33 3,544.33 3,544.33 3,544.33 0.0K
12:16 3,544.33 3,544.33 3,544.33 3,544.33 0.0K
12:17 3,544.33 3,544.33 3,544.33 3,544.33 0.0K
12:18 3,544.33 3,544.33 3,544.33 3,544.33 0.0K
12:19 3,544.33 3,544.33 3,544.33 3,544.33 0.0K
12:20 3,544.33 3,544.33 3,544.33 3,544.33 0.0K
12:21 3,544.33 3,544.33 3,544.33 3,544.33 0.0K
12:22 3,544.33 3,544.33 3,544.33 3,544.33 0.0K
12:23 3,544.33 3,544.33 3,544.33 3,544.33 0.0K
12:24 3,544.33 3,544.33 3,544.33 3,544.33 0.0K
12:25 3,544.33 3,544.33 3,544.33 3,544.33 0.0K
12:26 3,544.33 3,544.33 3,544.33 3,544.33 0.0K
12:27 3,544.33 3,544.33 3,544.33 3,544.33 0.0K
12:28 3,544.33 3,544.33 3,544.33 3,544.33 0.0K
12:29 3,544.33 3,544.33 3,544.33 3,544.33 0.0K
12:30 3,544.33 3,544.33 3,544.33 3,544.33 0.0K
12:31 3,544.33 3,544.33 3,544.33 3,544.33 0.0K
12:32 3,544.33 3,544.33 3,544.33 3,544.33 0.0K
12:33 3,544.33 3,544.33 3,544.33 3,544.33 0.0K
12:34 3,544.33 3,544.33 3,544.33 3,544.33 0.0K
12:35 3,544.33 3,544.33 3,544.33 3,544.33 0.0K
12:36 3,544.33 3,544.33 3,544.33 3,544.33 0.0K
12:37 3,544.33 3,544.33 3,544.33 3,544.33 0.0K
12:38 3,544.33 3,544.33 3,544.33 3,544.33 0.0K
12:39 3,544.33 3,544.33 3,544.33 3,544.33 0.0K
12:40 3,544.33 3,544.33 3,544.33 3,544.33 0.0K
12:41 3,544.33 3,544.33 3,544.33 3,544.33 0.0K
12:42 3,544.33 3,544.33 3,544.33 3,544.33 0.0K
12:43 3,544.33 3,544.33 3,544.33 3,544.33 0.0K
12:44 3,544.33 3,544.33 3,544.33 3,544.33 0.0K
12:45 3,544.33 3,544.33 3,544.33 3,544.33 0.0K
12:46 3,544.33 3,544.33 3,544.33 3,544.33 0.0K
12:47 3,544.33 3,544.33 3,544.33 3,544.33 0.0K
12:48 3,544.33 3,544.33 3,544.33 3,544.33 0.0K
12:49 3,544.33 3,544.33 3,544.33 3,544.33 0.0K
12:50 3,544.33 3,544.33 3,544.33 3,544.33 0.0K
12:51 3,544.33 3,544.33 3,544.33 3,544.33 0.0K
12:52 3,544.33 3,544.33 3,544.33 3,544.33 0.0K
12:53 3,544.33 3,544.33 3,544.33 3,544.33 0.0K
12:54 3,544.33 3,544.33 3,544.33 3,544.33 0.0K
12:55 3,544.33 3,544.33 3,544.33 3,544.33 0.0K
12:56 3,544.33 3,544.33 3,544.33 3,544.33 0.0K
12:57 3,544.33 3,544.33 3,544.33 3,544.33 0.0K
12:58 3,544.33 3,544.33 3,544.33 3,544.33 0.0K
12:59 3,544.33 3,544.33 3,544.33 3,544.33 0.0K
13:00 3,544.33 3,546.31 3,544.33 3,546.31 70,304.5K
13:01 3,546.68 3,546.98 3,545.01 3,545.01 26,837.7K
13:02 3,545.41 3,545.83 3,544.14 3,544.14 15,699.0K
13:03 3,544.54 3,547.13 3,544.54 3,546.70 19,238.7K
13:04 3,546.46 3,547.26 3,546.11 3,546.12 16,703.0K
13:05 3,546.61 3,548.24 3,546.38 3,548.24 16,592.6K
13:06 3,548.56 3,549.16 3,544.56 3,546.16 35,991.3K
13:07 3,546.18 3,551.50 3,546.18 3,551.50 32,583.6K
13:08 3,552.13 3,553.75 3,551.94 3,553.75 22,144.6K
13:09 3,553.71 3,556.17 3,553.71 3,554.55 25,407.2K
13:10 3,554.61 3,554.81 3,553.24 3,554.81 45,887.8K
13:11 3,554.52 3,556.06 3,553.72 3,556.06 17,772.9K
13:12 3,555.94 3,556.37 3,553.14 3,554.63 30,386.9K
13:13 3,554.44 3,554.73 3,553.17 3,553.84 18,271.7K
13:14 3,554.07 3,557.32 3,554.07 3,555.99 25,788.0K
13:15 3,556.15 3,557.20 3,555.48 3,556.03 17,944.2K
13:16 3,556.33 3,556.33 3,554.69 3,555.79 19,794.0K
13:17 3,556.03 3,556.96 3,555.32 3,556.82 20,816.5K
13:18 3,557.19 3,558.13 3,556.21 3,557.12 22,806.8K
13:19 3,557.86 3,558.11 3,554.58 3,554.70 25,591.6K
13:20 3,554.38 3,554.38 3,552.01 3,552.44 31,881.0K
13:21 3,553.01 3,555.17 3,553.01 3,554.49 20,606.0K
13:22 3,554.35 3,554.86 3,552.93 3,554.41 16,628.7K
13:23 3,554.04 3,556.77 3,553.89 3,556.77 16,483.8K
13:24 3,556.11 3,557.70 3,556.11 3,557.10 22,401.4K
13:25 3,557.21 3,557.21 3,555.33 3,555.33 24,877.6K
13:26 3,554.99 3,554.99 3,551.68 3,552.83 21,144.7K
13:27 3,552.70 3,553.42 3,552.05 3,552.31 17,980.9K
13:28 3,552.33 3,552.33 3,551.18 3,551.66 16,133.3K
13:29 3,551.42 3,553.60 3,551.42 3,552.82 19,793.4K
13:30 3,552.79 3,553.51 3,551.62 3,551.62 17,585.4K
13:31 3,551.68 3,553.79 3,551.68 3,553.79 19,030.8K
13:32 3,553.86 3,553.86 3,552.92 3,553.13 16,820.6K
13:33 3,552.93 3,553.60 3,551.44 3,553.60 20,201.9K
13:34 3,553.22 3,553.68 3,550.40 3,551.51 20,805.0K
13:35 3,551.24 3,553.10 3,551.20 3,551.80 17,853.2K
13:36 3,551.80 3,552.57 3,551.27 3,551.27 22,271.5K
13:37 3,551.29 3,551.57 3,549.08 3,550.90 20,301.8K
13:38 3,551.73 3,551.73 3,549.52 3,549.79 17,754.7K
13:39 3,549.53 3,551.34 3,549.53 3,550.85 19,252.3K
13:40 3,551.05 3,551.72 3,550.39 3,550.85 20,553.4K
13:41 3,550.68 3,551.71 3,550.57 3,550.86 19,960.1K
13:42 3,550.91 3,550.91 3,547.50 3,547.50 24,236.5K
13:43 3,547.23 3,548.04 3,546.94 3,547.14 33,699.4K
13:44 3,546.92 3,546.92 3,544.79 3,544.98 26,364.9K
13:45 3,544.93 3,545.88 3,544.18 3,545.49 23,905.9K
13:46 3,545.91 3,548.22 3,545.91 3,547.57 21,969.7K
13:47 3,547.42 3,547.42 3,544.99 3,545.23 17,956.9K
13:48 3,545.53 3,546.06 3,545.16 3,546.06 20,376.7K
13:49 3,545.89 3,546.83 3,545.51 3,546.81 14,361.3K
13:50 3,546.68 3,546.96 3,545.70 3,546.89 16,986.2K
13:51 3,546.55 3,547.12 3,545.41 3,545.44 15,281.0K
13:52 3,545.82 3,546.32 3,544.71 3,544.93 17,499.0K
13:53 3,545.12 3,545.50 3,543.44 3,543.62 19,879.8K
13:54 3,543.66 3,546.00 3,543.66 3,545.44 15,610.6K
13:55 3,545.31 3,545.31 3,544.19 3,544.56 19,059.9K
13:56 3,544.32 3,544.80 3,542.94 3,543.17 15,004.3K
13:57 3,542.96 3,543.68 3,542.96 3,543.30 21,185.9K
13:58 3,543.16 3,543.54 3,541.95 3,542.12 17,103.9K
13:59 3,542.08 3,544.09 3,542.08 3,543.47 23,975.1K
14:00 3,543.89 3,544.07 3,542.91 3,543.11 20,752.0K
14:01 3,543.32 3,543.32 3,540.99 3,540.99 19,846.2K
14:02 3,541.76 3,543.53 3,541.65 3,543.11 20,328.0K
14:03 3,543.49 3,543.71 3,541.79 3,541.79 19,282.9K
14:04 3,541.45 3,541.70 3,540.13 3,540.23 23,377.6K
14:05 3,540.24 3,540.40 3,538.43 3,538.43 31,131.4K
14:06 3,538.17 3,538.56 3,537.06 3,537.06 23,476.9K
14:07 3,536.77 3,536.90 3,536.29 3,536.58 23,719.2K
14:08 3,536.54 3,542.43 3,536.54 3,542.43 46,085.6K
14:09 3,542.54 3,543.99 3,542.54 3,543.86 19,537.2K
14:10 3,544.19 3,544.58 3,542.91 3,543.29 18,805.5K
14:11 3,543.24 3,543.24 3,540.54 3,541.12 18,021.4K
14:12 3,541.24 3,542.79 3,541.23 3,542.28 15,221.0K
14:13 3,542.25 3,542.79 3,541.21 3,542.10 16,425.1K
14:14 3,542.23 3,543.88 3,541.95 3,543.51 17,619.0K
14:15 3,543.29 3,543.72 3,541.49 3,542.12 19,439.9K
14:16 3,542.64 3,543.13 3,542.41 3,542.82 15,661.2K
14:17 3,542.53 3,543.06 3,542.25 3,542.80 20,338.5K
14:18 3,542.49 3,542.50 3,541.23 3,542.39 18,951.2K
14:19 3,542.64 3,545.09 3,542.27 3,544.68 22,223.6K
14:20 3,545.31 3,547.89 3,545.31 3,547.89 31,869.6K
14:21 3,547.90 3,549.04 3,547.70 3,548.93 36,109.6K
14:22 3,548.88 3,549.36 3,548.09 3,548.40 15,535.6K
14:23 3,548.95 3,548.95 3,548.03 3,548.46 14,106.8K
14:24 3,548.59 3,548.59 3,546.77 3,547.39 13,975.4K
14:25 3,547.27 3,548.60 3,547.07 3,548.23 15,272.6K
14:26 3,548.26 3,548.26 3,547.14 3,547.56 16,872.3K
14:27 3,547.66 3,548.02 3,546.87 3,547.75 18,123.0K
14:28 3,548.18 3,549.04 3,547.78 3,548.78 18,703.4K
14:29 3,548.68 3,549.55 3,547.96 3,549.56 19,017.1K
14:30 3,549.32 3,551.89 3,549.32 3,551.75 20,325.3K
14:31 3,552.15 3,554.53 3,551.76 3,554.53 28,911.7K
14:32 3,554.31 3,556.06 3,554.31 3,554.99 31,166.9K
14:33 3,554.61 3,555.47 3,554.61 3,554.93 21,372.9K
14:34 3,554.20 3,556.02 3,554.17 3,556.02 24,484.7K
14:35 3,556.25 3,556.86 3,555.38 3,555.38 23,948.2K
14:36 3,555.75 3,557.58 3,555.75 3,555.88 27,259.8K
14:37 3,556.12 3,556.76 3,555.46 3,556.54 23,231.6K
14:38 3,557.01 3,557.01 3,554.99 3,555.27 28,003.5K
14:39 3,555.24 3,555.66 3,552.83 3,553.62 26,530.0K
14:40 3,553.66 3,555.91 3,553.44 3,555.07 36,553.5K
14:41 3,555.35 3,555.35 3,553.98 3,554.25 33,133.4K
14:42 3,554.04 3,554.84 3,554.04 3,554.50 23,407.3K
14:43 3,554.50 3,554.75 3,554.19 3,554.66 23,997.8K
14:44 3,554.86 3,555.29 3,554.15 3,554.32 31,571.5K
14:45 3,554.01 3,554.48 3,553.63 3,553.80 25,844.2K
14:46 3,554.29 3,554.73 3,553.75 3,554.52 28,244.5K
14:47 3,554.80 3,555.70 3,554.40 3,555.47 31,064.6K
14:48 3,555.51 3,555.86 3,555.13 3,555.83 27,938.2K
14:49 3,555.76 3,556.21 3,555.62 3,555.97 31,218.0K
14:50 3,555.80 3,556.34 3,555.42 3,556.26 43,679.8K
14:51 3,555.53 3,556.93 3,555.53 3,556.93 33,190.8K
14:52 3,556.75 3,557.28 3,556.60 3,556.60 34,375.4K
14:53 3,557.00 3,558.34 3,557.00 3,557.98 43,297.5K
14:54 3,557.74 3,559.35 3,557.74 3,559.35 43,266.8K
14:55 3,559.07 3,559.85 3,558.84 3,559.68 49,914.0K
14:56 3,560.01 3,560.59 3,559.51 3,560.17 56,301.6K
14:57 3,560.03 3,560.54 3,560.03 3,560.44 3,407.6K
14:58 3,560.44 3,560.44 3,560.44 3,560.44 0.0K
14:59 3,560.44 3,560.44 3,559.74 3,559.74 111,831.6K
날짜 시가 고가 저가 종가 거래량
2025-09-26 3,556.61 3,578.60 3,550.62 3,550.62 7,227.7M
2025-09-25 3,563.19 3,583.08 3,551.28 3,570.03 7,974.9M
2025-09-24 3,510.49 3,554.34 3,507.63 3,553.33 7,279.2M
2025-09-23 3,563.66 3,564.10 3,484.81 3,527.10 8,939.9M
2025-09-22 3,555.11 3,560.59 3,534.42 3,559.74 7,233.4M
2025-09-19 3,546.15 3,565.72 3,538.30 3,553.19 8,446.2M
2025-09-18 3,565.80 3,593.29 3,511.72 3,538.85 11,468.6M
2025-09-17 3,548.42 3,574.32 3,537.27 3,570.19 8,582.9M
2025-09-16 3,567.78 3,575.95 3,529.61 3,554.95 8,165.4M
2025-09-15 3,572.52 3,578.15 3,555.32 3,562.14 8,007.5M
2025-09-12 3,587.41 3,599.63 3,567.94 3,573.47 9,393.3M
2025-09-11 3,522.74 3,589.83 3,509.26 3,589.74 9,771.0M
2025-09-10 3,527.64 3,542.70 3,512.49 3,529.94 8,154.7M
2025-09-09 3,538.64 3,550.06 3,511.62 3,528.34 8,674.2M
2025-09-08 3,530.35 3,552.56 3,521.90 3,548.88 9,675.2M
2025-09-05 3,478.13 3,535.62 3,462.69 3,529.27 9,397.1M
2025-09-04 3,536.99 3,537.13 3,446.13 3,480.77 12,469.1M
2025-09-03 3,593.36 3,598.59 3,520.07 3,540.27 9,613.6M
2025-09-02 3,623.58 3,628.33 3,559.79 3,585.02 11,844.3M
2025-09-01 3,616.07 3,627.82 3,599.71 3,626.09 12,135.2M
2025-08-29 3,579.54 3,606.52 3,577.33 3,596.24 13,509.8M
2025-08-28 3,524.85 3,574.56 3,496.14 3,573.90 11,724.8M
2025-08-27 3,604.72 3,615.95 3,530.38 3,530.38 12,843.8M
2025-08-26 3,610.94 3,624.20 3,592.29 3,603.85 11,904.1M
2025-08-25 3,579.75 3,626.92 3,575.08 3,626.67 14,964.7M
2025-08-22 3,501.74 3,555.66 3,501.32 3,555.66 11,428.2M
2025-08-21 3,490.40 3,515.78 3,486.66 3,498.85 11,772.2M
2025-08-20 3,441.83 3,484.03 3,429.71 3,483.84 10,825.3M
2025-08-19 3,460.23 3,480.60 3,443.85 3,451.19 11,669.3M
2025-08-18 3,458.28 3,491.04 3,440.07 3,457.54 13,192.7M
2025-08-15 3,399.53 3,450.83 3,397.84 3,439.06 9,961.2M
2025-08-14 3,419.24 3,442.84 3,398.34 3,402.11 8,222.7M
2025-08-13 3,397.87 3,417.72 3,395.08 3,411.76 8,251.8M
2025-08-12 3,376.28 3,394.43 3,374.42 3,386.14 6,674.3M
2025-08-11 3,372.58 3,385.24 3,364.70 3,376.73 7,224.1M
2025-08-08 3,361.16 3,376.68 3,353.35 3,365.72 6,409.8M
2025-08-07 3,368.22 3,373.16 3,345.90 3,365.82 7,475.6M
2025-08-06 3,355.13 3,365.92 3,350.71 3,364.63 6,267.7M
2025-08-05 3,340.01 3,358.40 3,336.91 3,357.52 6,644.9M
2025-08-04 3,311.72 3,334.40 3,311.72 3,334.13 6,176.5M
2025-08-01 3,340.77 3,349.40 3,312.92 3,324.98 8,055.5M
2025-07-31 3,393.91 3,394.79 3,337.41 3,347.31 11,180.5M
2025-07-30 3,399.19 3,429.51 3,389.12 3,408.74 10,687.0M
2025-07-29 3,376.30 3,398.79 3,359.40 3,397.21 8,810.8M
2025-07-28 3,380.96 3,387.44 3,362.76 3,379.06 9,107.4M
2025-07-25 3,397.21 3,401.46 3,373.03 3,380.03 10,513.6M
2025-07-24 3,344.12 3,396.80 3,343.35 3,395.28 11,155.9M
2025-07-23 3,371.63 3,382.08 3,346.30 3,350.88 12,529.8M
2025-07-22 3,326.29 3,363.94 3,314.98 3,363.80 10,912.4M
2025-07-21 3,302.98 3,324.39 3,302.98 3,322.89 9,326.8M
2025-07-18 3,272.57 3,293.60 3,272.57 3,290.98 7,880.5M
2025-07-17 3,247.28 3,270.57 3,247.28 3,270.24 6,462.4M
2025-07-16 3,256.92 3,263.97 3,236.09 3,248.11 5,716.6M
2025-07-15 3,265.81 3,278.67 3,240.26 3,258.51 7,730.7M
2025-07-14 3,277.40 3,282.43 3,265.92 3,265.92 9,874.2M
2025-07-11 3,256.57 3,303.11 3,256.44 3,270.12 11,490.9M
2025-07-10 3,238.07 3,271.74 3,238.07 3,254.00 8,640.5M
2025-07-09 3,250.09 3,260.82 3,236.20 3,239.90 6,876.5M
2025-07-08 3,219.22 3,254.32 3,219.22 3,250.82 5,634.4M
2025-07-07 3,210.62 3,222.52 3,207.24 3,218.70 4,289.1M
2025-07-04 3,208.20 3,235.46 3,203.60 3,214.61 5,513.5M
2025-07-03 3,201.55 3,211.91 3,196.92 3,208.61 4,800.1M
2025-07-02 3,196.86 3,204.43 3,187.83 3,201.34 5,385.5M
2025-07-01 3,200.31 3,200.47 3,184.54 3,195.76 4,729.5M
2025-06-30 3,180.42 3,203.44 3,177.32 3,199.84 5,426.6M
2025-06-27 3,189.39 3,211.44 3,177.53 3,180.04 7,384.0M
2025-06-26 3,194.75 3,207.07 3,188.40 3,190.24 5,814.9M
2025-06-25 3,157.18 3,198.84 3,154.57 3,196.83 6,745.4M
2025-06-24 3,121.28 3,158.74 3,121.28 3,156.37 5,788.5M
2025-06-23 3,104.25 3,128.01 3,101.84 3,120.63 4,825.7M
2025-06-20 3,119.26 3,128.37 3,112.94 3,116.10 4,223.0M
2025-06-19 3,149.69 3,151.92 3,114.20 3,120.36 4,883.6M
2025-06-18 3,162.18 3,163.04 3,141.70 3,153.07 4,486.6M
2025-06-17 3,167.83 3,170.96 3,155.69 3,163.89 4,477.0M
2025-06-16 3,153.85 3,170.17 3,153.19 3,167.63 5,098.6M
2025-06-13 3,177.09 3,181.10 3,154.47 3,161.05 6,267.9M
2025-06-12 3,177.04 3,186.10 3,168.69 3,180.99 5,017.8M
2025-06-11 3,165.41 3,191.73 3,165.01 3,181.29 5,309.5M
2025-06-10 3,187.17 3,188.53 3,150.97 3,165.38 5,306.4M
2025-06-09 3,179.18 3,191.56 3,171.00 3,185.11 5,097.8M
2025-06-06 3,176.89 3,182.81 3,171.54 3,174.63 4,168.9M
2025-06-05 3,171.83 3,183.10 3,168.21 3,178.68 4,483.4M
2025-06-04 3,158.14 3,171.91 3,155.72 3,169.59 4,103.7M
2025-06-03 3,136.44 3,158.05 3,134.58 3,155.56 4,611.5M
2025-05-30 3,150.64 3,155.07 3,135.30 3,140.91 4,236.7M
2025-05-29 3,137.29 3,160.58 3,131.59 3,155.19 3,962.1M
2025-05-28 3,137.94 3,144.37 3,134.51 3,137.79 3,391.8M
2025-05-27 3,155.55 3,156.35 3,132.57 3,137.46 3,625.0M
2025-05-26 3,156.98 3,171.80 3,147.92 3,156.47 3,912.4M
2025-05-23 3,189.56 3,202.06 3,158.83 3,158.83 4,496.5M
2025-05-22 3,205.17 3,206.30 3,190.23 3,194.92 4,138.0M
2025-05-21 3,206.32 3,218.50 3,206.32 3,212.56 4,385.9M
2025-05-20 3,195.67 3,217.99 3,193.03 3,208.16 4,325.6M
2025-05-19 3,196.20 3,198.62 3,181.47 3,193.46 3,984.0M
2025-05-16 3,201.77 3,204.93 3,184.55 3,201.86 5,047.6M
2025-05-15 3,227.68 3,228.86 3,206.46 3,208.87 5,588.6M
2025-05-14 3,206.01 3,246.24 3,198.65 3,233.47 6,469.4M
2025-05-13 3,222.05 3,222.05 3,200.60 3,207.03 5,480.8M
2025-05-12 3,184.39 3,204.92 3,179.11 3,204.64 5,601.3M
2025-05-09 3,187.89 3,187.89 3,169.29 3,173.32 4,738.2M
2025-05-08 3,175.05 3,195.38 3,168.40 3,190.09 4,994.7M
2025-05-07 3,212.09 3,212.51 3,169.72 3,187.18 6,820.0M
2025-05-06 3,149.35 3,168.34 3,140.67 3,167.96 6,468.3M
2025-04-30 3,133.09 3,148.04 3,129.85 3,131.11 5,653.1M
2025-04-29 3,128.56 3,143.22 3,125.66 3,134.20 4,488.6M
2025-04-28 3,151.66 3,153.65 3,137.74 3,137.89 5,067.3M
2025-04-25 3,158.30 3,171.40 3,148.58 3,154.65 5,020.8M
2025-04-24 3,157.90 3,171.16 3,142.19 3,152.25 4,747.1M
2025-04-23 3,179.75 3,182.94 3,156.34 3,157.90 5,240.9M
2025-04-22 3,170.29 3,187.00 3,169.31 3,174.37 5,430.9M
2025-04-21 3,154.75 3,175.54 3,150.57 3,172.52 5,146.9M
2025-04-18 3,161.36 3,167.92 3,144.86 3,161.42 4,674.7M
2025-04-17 3,157.80 3,180.45 3,150.82 3,175.07 5,805.3M
2025-04-16 3,162.80 3,177.42 3,128.50 3,177.42 7,326.6M
2025-04-15 3,166.40 3,167.86 3,143.19 3,163.43 6,270.2M
2025-04-14 3,174.97 3,188.19 3,165.91 3,170.69 7,134.2M
2025-04-11 3,174.13 3,177.07 3,144.24 3,164.93 7,612.6M
2025-04-10 3,170.10 3,182.10 3,134.03 3,175.07 10,000.3M
2025-04-09 3,031.47 3,132.27 3,007.06 3,132.27 12,085.2M
2025-04-08 2,987.79 3,056.32 2,982.87 3,056.24 12,337.4M
2025-04-07 3,045.96 3,078.85 2,924.40 2,981.19 13,481.7M
2025-04-03 3,160.82 3,204.39 3,160.82 3,184.37 6,112.6M
2025-04-02 3,192.30 3,201.20 3,182.58 3,188.34 5,118.3M
2025-04-01 3,190.67 3,210.84 3,187.62 3,197.76 6,353.3M
2025-03-31 3,206.24 3,217.66 3,169.80 3,186.37 7,794.3M
2025-03-28 3,239.75 3,243.40 3,212.22 3,218.68 4,838.9M
2025-03-27 3,228.57 3,253.66 3,218.53 3,241.72 5,251.0M
2025-03-26 3,236.49 3,246.96 3,229.75 3,233.02 5,329.0M
2025-03-25 3,236.47 3,246.04 3,228.22 3,237.95 5,431.1M
2025-03-24 3,220.32 3,237.67 3,207.51 3,233.61 6,471.5M
2025-03-21 3,247.11 3,263.37 3,207.50 3,219.47 7,050.7M
2025-03-20 3,277.17 3,278.66 3,249.88 3,253.55 5,963.2M
2025-03-19 3,287.48 3,289.48 3,268.71 3,277.10 6,620.9M
2025-03-18 3,298.53 3,301.34 3,286.27 3,294.06 6,564.3M
2025-03-17 3,305.60 3,307.75 3,288.32 3,290.46 7,558.8M
2025-03-14 3,235.39 3,295.95 3,235.39 3,292.97 9,316.3M
2025-03-13 3,236.05 3,245.94 3,212.62 3,229.39 6,457.7M
2025-03-12 3,249.65 3,260.53 3,235.13 3,238.52 6,817.8M
2025-03-11 3,191.79 3,244.75 3,190.57 3,244.75 6,552.2M
2025-03-10 3,231.16 3,232.53 3,203.49 3,223.80 6,869.6M
2025-03-07 3,232.91 3,249.46 3,222.69 3,229.84 7,252.2M
2025-03-06 3,206.57 3,245.25 3,201.70 3,239.51 8,512.6M
2025-03-05 3,189.86 3,195.59 3,167.92 3,191.37 6,660.9M
2025-03-04 3,168.71 3,189.89 3,164.11 3,187.95 6,369.5M
2025-03-03 3,191.62 3,215.35 3,170.19 3,183.55 7,282.0M
2025-02-28 3,225.16 3,242.56 3,178.99 3,183.62 8,384.5M
2025-02-27 3,234.40 3,243.35 3,210.31 3,236.34 8,387.9M
2025-02-26 3,216.57 3,235.59 3,207.11 3,235.59 8,114.5M
2025-02-25 3,227.03 3,239.45 3,201.87 3,209.66 7,720.7M
2025-02-24 3,254.67 3,271.89 3,241.46 3,259.56 9,926.2M
2025-02-21 3,224.19 3,258.14 3,209.15 3,256.38 10,123.3M
2025-02-20 3,220.39 3,227.22 3,204.03 3,213.49 7,614.4M
2025-02-19 3,204.68 3,231.58 3,200.25 3,225.50 7,859.8M
2025-02-18 3,252.13 3,252.13 3,198.96 3,209.03 9,109.0M
2025-02-17 3,283.60 3,285.23 3,241.82 3,261.80 10,344.8M
2025-02-14 3,235.18 3,271.18 3,232.82 3,268.78 8,716.6M
2025-02-13 3,236.61 3,266.20 3,228.94 3,240.87 7,665.3M
2025-02-12 3,207.86 3,241.15 3,207.86 3,241.15 7,022.3M
2025-02-11 3,226.63 3,226.73 3,203.54 3,214.74 8,088.5M
2025-02-10 3,209.46 3,226.29 3,204.21 3,223.55 9,011.3M
2025-02-07 3,156.77 3,224.04 3,148.11 3,202.62 9,409.4M
2025-02-06 3,129.58 3,161.11 3,121.75 3,158.65 6,897.9M
2025-02-05 3,175.67 3,175.67 3,121.53 3,132.97 6,787.9M
2025-01-27 3,165.63 3,179.07 3,149.84 3,149.84 6,368.7M
2025-01-24 3,117.02 3,165.88 3,116.00 3,161.95 6,389.6M
2025-01-23 3,139.78 3,176.21 3,120.63 3,122.19 7,871.2M
2025-01-22 3,125.87 3,125.87 3,097.17 3,114.94 5,826.5M
2025-01-21 3,152.21 3,154.59 3,124.57 3,134.51 5,349.7M
2025-01-20 3,148.09 3,168.15 3,134.89 3,141.56 5,803.9M
2025-01-17 3,116.80 3,147.99 3,111.29 3,132.08 5,247.3M
2025-01-16 3,130.53 3,165.19 3,111.64 3,128.49 6,286.9M
2025-01-15 3,136.38 3,139.33 3,114.79 3,119.93 6,074.6M
2025-01-14 3,072.81 3,150.57 3,066.54 3,146.01 6,876.1M
2025-01-13 3,053.24 3,081.05 3,050.67 3,068.79 5,803.5M
2025-01-10 3,121.00 3,129.42 3,074.95 3,074.95 5,655.8M
2025-01-09 3,126.72 3,135.17 3,114.94 3,120.02 5,226.6M
2025-01-08 3,143.84 3,157.19 3,086.74 3,138.28 6,866.1M
2025-01-07 3,135.90 3,155.05 3,117.52 3,153.87 6,028.6M
2025-01-06 3,148.41 3,156.09 3,118.68 3,138.16 6,706.5M
2025-01-03 3,206.31 3,213.48 3,140.81 3,147.91 8,004.2M
2025-01-02 3,287.59 3,291.91 3,184.22 3,204.96 9,572.7M