SSE Information Technology Equal Weight (SSEITSEWI)

SSEITSEWI
🏛️ 중국 →
6,332.14
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:28 6,127.33 6,127.33 6,127.33 6,127.33 16,509.2K
09:29 6,127.33 6,127.33 6,127.33 6,127.33 0.0K
09:30 6,127.33 6,143.35 6,127.33 6,127.90 48,442.8K
09:31 6,122.50 6,138.76 6,111.08 6,138.51 40,746.0K
09:32 6,142.20 6,143.90 6,122.39 6,128.48 32,419.5K
09:33 6,127.76 6,127.76 6,112.21 6,127.33 29,974.9K
09:34 6,125.66 6,129.05 6,118.01 6,126.14 25,474.1K
09:35 6,125.82 6,142.90 6,125.82 6,142.90 27,025.1K
09:36 6,146.41 6,146.41 6,123.81 6,126.97 25,404.7K
09:37 6,128.05 6,128.05 6,110.79 6,126.98 31,021.9K
09:38 6,125.83 6,145.84 6,123.81 6,145.84 21,258.0K
09:39 6,148.06 6,148.06 6,120.22 6,120.22 26,096.7K
09:40 6,119.24 6,119.24 6,109.34 6,118.04 24,133.5K
09:41 6,116.22 6,116.22 6,091.26 6,091.26 22,228.2K
09:42 6,092.25 6,110.23 6,092.25 6,108.08 23,271.3K
09:43 6,110.75 6,131.90 6,110.75 6,131.47 17,964.5K
09:44 6,131.44 6,131.44 6,095.16 6,096.77 22,967.3K
09:45 6,097.35 6,097.80 6,090.38 6,097.80 16,788.9K
09:46 6,098.03 6,113.18 6,097.75 6,113.18 14,118.7K
09:47 6,117.52 6,121.73 6,094.97 6,095.53 16,370.9K
09:48 6,094.40 6,095.98 6,089.00 6,095.98 20,234.5K
09:49 6,097.66 6,124.57 6,097.66 6,123.71 14,247.9K
09:50 6,124.20 6,127.04 6,117.68 6,117.68 12,506.7K
09:51 6,117.37 6,117.37 6,097.21 6,098.03 21,287.1K
09:52 6,096.68 6,096.68 6,086.25 6,092.95 23,319.3K
09:53 6,092.51 6,098.63 6,092.47 6,095.61 13,663.1K
09:54 6,094.98 6,102.50 6,094.26 6,097.45 13,329.7K
09:55 6,095.83 6,095.83 6,090.33 6,091.71 14,927.9K
09:56 6,090.45 6,098.74 6,086.89 6,086.89 17,380.8K
09:57 6,087.89 6,088.40 6,080.68 6,081.50 15,924.6K
09:58 6,079.51 6,080.57 6,073.52 6,074.64 16,693.7K
09:59 6,076.01 6,082.03 6,070.71 6,070.71 18,574.3K
10:00 6,070.51 6,071.54 6,060.89 6,061.53 22,173.9K
10:01 6,062.63 6,064.25 6,049.91 6,053.07 23,144.1K
10:02 6,051.68 6,055.05 6,049.68 6,049.68 17,231.3K
10:03 6,048.36 6,060.65 6,048.36 6,058.75 17,776.6K
10:04 6,062.04 6,066.56 6,059.26 6,061.76 12,782.2K
10:05 6,062.09 6,063.52 6,049.72 6,050.65 14,953.1K
10:06 6,052.34 6,070.82 6,052.34 6,070.82 10,647.4K
10:07 6,070.34 6,070.34 6,050.24 6,051.65 13,458.2K
10:08 6,051.06 6,057.35 6,048.68 6,048.68 14,664.2K
10:09 6,047.03 6,052.93 6,043.46 6,043.46 12,297.6K
10:10 6,041.51 6,042.87 6,038.38 6,039.72 15,916.0K
10:11 6,037.74 6,048.05 6,037.74 6,047.53 11,401.1K
10:12 6,047.46 6,049.42 6,035.43 6,035.43 12,237.3K
10:13 6,035.28 6,035.28 6,024.55 6,026.34 20,415.9K
10:14 6,025.52 6,047.26 6,025.01 6,047.26 16,614.4K
10:15 6,048.01 6,052.83 6,047.80 6,048.10 11,074.6K
10:16 6,048.86 6,048.86 6,033.76 6,033.76 11,421.5K
10:17 6,032.02 6,032.71 6,029.52 6,031.45 9,465.9K
10:18 6,030.76 6,030.76 6,016.79 6,018.61 12,928.3K
10:19 6,018.07 6,019.07 6,014.21 6,014.44 10,147.4K
10:20 6,014.42 6,017.32 6,012.52 6,012.59 11,697.3K
10:21 6,012.75 6,025.77 6,012.75 6,025.77 12,660.0K
10:22 6,025.47 6,025.47 6,014.67 6,018.25 12,587.3K
10:23 6,018.32 6,020.58 6,013.18 6,014.14 11,848.5K
10:24 6,014.40 6,015.10 6,001.99 6,001.99 14,243.5K
10:25 6,002.12 6,002.12 5,979.33 5,979.33 20,770.6K
10:26 5,979.43 5,984.07 5,979.43 5,979.96 20,165.0K
10:27 5,980.17 5,980.17 5,960.22 5,960.22 17,278.3K
10:28 5,959.84 5,966.03 5,951.88 5,952.24 21,180.3K
10:29 5,951.84 5,968.80 5,951.84 5,968.80 17,481.1K
10:30 5,968.06 5,968.06 5,962.95 5,964.22 13,659.4K
10:31 5,962.65 5,965.11 5,955.11 5,955.11 12,250.5K
10:32 5,953.85 5,956.18 5,940.03 5,940.51 20,661.4K
10:33 5,938.50 5,948.02 5,938.50 5,942.14 17,235.6K
10:34 5,941.60 5,972.84 5,941.60 5,972.84 15,791.2K
10:35 5,974.11 5,990.57 5,974.11 5,990.57 12,636.9K
10:36 5,990.85 6,005.09 5,990.85 6,004.61 12,020.6K
10:37 6,006.98 6,008.34 6,004.51 6,008.26 12,779.2K
10:38 6,008.69 6,008.69 5,986.48 5,993.09 13,198.1K
10:39 5,992.65 5,996.74 5,991.15 5,993.89 7,165.9K
10:40 5,995.85 5,998.77 5,991.97 5,993.17 6,930.0K
10:41 5,990.09 5,990.09 5,969.22 5,980.71 17,547.0K
10:42 5,980.46 5,995.79 5,976.46 5,995.79 9,009.5K
10:43 5,998.44 6,027.67 5,998.44 6,027.67 9,201.2K
10:44 6,029.95 6,043.12 6,029.95 6,043.12 10,683.7K
10:45 6,042.76 6,043.26 6,032.77 6,043.26 15,984.4K
10:46 6,042.85 6,043.58 6,030.36 6,032.33 12,765.8K
10:47 6,033.45 6,033.45 6,024.77 6,024.77 8,534.4K
10:48 6,025.15 6,043.26 6,025.15 6,037.74 10,410.9K
10:49 6,038.24 6,038.24 6,025.96 6,027.84 14,422.2K
10:50 6,029.64 6,030.46 6,021.05 6,021.34 11,684.6K
10:51 6,024.30 6,031.47 6,022.47 6,029.47 11,783.5K
10:52 6,028.51 6,028.51 6,007.53 6,007.53 10,748.5K
10:53 6,007.62 6,011.67 6,001.17 6,010.93 9,972.5K
10:54 6,012.01 6,025.78 6,011.04 6,025.46 10,303.2K
10:55 6,025.13 6,025.13 6,004.28 6,006.41 10,676.5K
10:56 6,005.14 6,008.60 5,999.52 6,006.68 9,469.1K
10:57 6,006.63 6,011.37 6,003.47 6,011.37 9,790.0K
10:58 6,011.33 6,011.33 6,000.28 6,000.80 7,835.0K
10:59 6,000.77 6,022.99 6,000.27 6,020.28 9,043.7K
11:00 6,020.01 6,020.01 5,996.64 5,997.26 8,514.3K
11:01 5,996.85 5,996.94 5,991.59 5,994.95 7,783.1K
11:02 5,995.60 6,004.54 5,995.60 5,998.61 7,255.5K
11:03 6,000.21 6,005.60 6,000.17 6,001.38 6,250.1K
11:04 6,001.42 6,002.52 5,995.48 5,995.48 6,006.7K
11:05 5,995.55 6,005.43 5,995.12 6,000.44 7,073.2K
11:06 6,000.38 6,001.66 5,998.96 6,001.26 5,297.3K
11:07 6,002.79 6,011.37 6,001.82 6,011.37 4,570.4K
11:08 6,010.68 6,010.68 5,993.60 5,993.60 8,177.8K
11:09 5,994.10 5,994.30 5,990.29 5,994.06 7,730.1K
11:10 5,993.45 6,015.03 5,993.45 6,013.20 8,166.9K
11:11 6,011.22 6,011.22 6,002.83 6,002.83 4,922.5K
11:12 6,002.87 6,003.00 5,994.47 5,996.59 5,704.4K
11:13 5,998.14 5,998.83 5,994.04 5,994.06 5,019.6K
11:14 5,994.33 5,994.33 5,990.25 5,990.44 6,119.5K
11:15 5,990.78 5,992.40 5,989.08 5,989.78 6,395.8K
11:16 5,989.68 5,995.23 5,987.40 5,994.85 7,071.4K
11:17 5,995.41 6,000.07 5,994.07 5,994.64 3,985.2K
11:18 5,995.35 6,004.72 5,995.35 6,002.29 4,405.9K
11:19 6,000.88 6,005.79 5,998.81 6,005.79 4,511.8K
11:20 6,006.49 6,009.48 5,998.94 5,998.94 4,417.1K
11:21 5,998.19 5,998.19 5,986.73 5,986.96 6,229.2K
11:22 5,986.93 5,986.93 5,978.57 5,979.25 8,517.2K
11:23 5,979.12 5,979.12 5,970.62 5,970.62 7,164.5K
11:24 5,971.33 5,973.08 5,964.74 5,964.74 7,713.9K
11:25 5,965.19 5,965.19 5,956.90 5,956.90 9,459.5K
11:26 5,956.19 5,958.83 5,954.37 5,954.37 7,403.1K
11:27 5,954.92 5,956.13 5,951.05 5,953.33 6,822.6K
11:28 5,952.76 5,952.76 5,947.25 5,947.25 7,253.4K
11:29 5,948.32 5,951.98 5,947.41 5,950.06 6,227.8K
11:30 5,950.59 5,950.63 5,950.59 5,950.63 405.1K
11:31 5,950.63 5,950.63 5,950.63 5,950.63 0.0K
11:32 5,950.63 5,950.63 5,950.63 5,950.63 0.0K
11:33 5,950.63 5,950.63 5,950.63 5,950.63 0.0K
11:34 5,950.63 5,950.63 5,950.63 5,950.63 0.0K
11:35 5,950.63 5,950.63 5,950.63 5,950.63 0.0K
11:36 5,950.63 5,950.63 5,950.63 5,950.63 0.0K
11:37 5,950.63 5,950.63 5,950.63 5,950.63 0.0K
11:38 5,950.63 5,950.63 5,950.63 5,950.63 0.0K
11:39 5,950.63 5,950.63 5,950.63 5,950.63 0.0K
11:40 5,950.63 5,950.63 5,950.63 5,950.63 0.0K
11:41 5,950.63 5,950.63 5,950.63 5,950.63 0.0K
11:42 5,950.63 5,950.63 5,950.63 5,950.63 0.0K
11:43 5,950.63 5,950.63 5,950.63 5,950.63 0.0K
11:44 5,950.63 5,950.63 5,950.63 5,950.63 0.0K
11:45 5,950.63 5,950.63 5,950.63 5,950.63 0.0K
11:46 5,950.63 5,950.63 5,950.63 5,950.63 0.0K
11:47 5,950.63 5,950.63 5,950.63 5,950.63 0.0K
11:48 5,950.63 5,950.63 5,950.63 5,950.63 0.0K
11:49 5,950.63 5,950.63 5,950.63 5,950.63 0.0K
11:50 5,950.63 5,950.63 5,950.63 5,950.63 0.0K
11:51 5,950.63 5,950.63 5,950.63 5,950.63 0.0K
11:52 5,950.63 5,950.63 5,950.63 5,950.63 0.0K
11:53 5,950.63 5,950.63 5,950.63 5,950.63 0.0K
11:54 5,950.63 5,950.63 5,950.63 5,950.63 0.0K
11:55 5,950.63 5,950.63 5,950.63 5,950.63 0.0K
11:56 5,950.63 5,950.63 5,950.63 5,950.63 0.0K
11:57 5,950.63 5,950.63 5,950.63 5,950.63 0.0K
11:58 5,950.63 5,950.63 5,950.63 5,950.63 0.0K
11:59 5,950.63 5,950.63 5,950.63 5,950.63 0.0K
12:00 5,950.63 5,950.63 5,950.63 5,950.63 0.0K
12:01 5,950.63 5,950.63 5,950.63 5,950.63 0.0K
12:02 5,950.63 5,950.63 5,950.63 5,950.63 0.0K
12:03 5,950.63 5,950.63 5,950.63 5,950.63 0.0K
12:04 5,950.63 5,950.63 5,950.63 5,950.63 0.0K
12:05 5,950.63 5,950.63 5,950.63 5,950.63 0.0K
12:06 5,950.63 5,950.63 5,950.63 5,950.63 0.0K
12:07 5,950.63 5,950.63 5,950.63 5,950.63 0.0K
12:08 5,950.63 5,950.63 5,950.63 5,950.63 0.0K
12:09 5,950.63 5,950.63 5,950.63 5,950.63 0.0K
12:10 5,950.63 5,950.63 5,950.63 5,950.63 0.0K
12:11 5,950.63 5,950.63 5,950.63 5,950.63 0.0K
12:12 5,950.63 5,950.63 5,950.63 5,950.63 0.0K
12:13 5,950.63 5,950.63 5,950.63 5,950.63 0.0K
12:14 5,950.63 5,950.63 5,950.63 5,950.63 0.0K
12:15 5,950.63 5,950.63 5,950.63 5,950.63 0.0K
12:16 5,950.63 5,950.63 5,950.63 5,950.63 0.0K
12:17 5,950.63 5,950.63 5,950.63 5,950.63 0.0K
12:18 5,950.63 5,950.63 5,950.63 5,950.63 0.0K
12:19 5,950.63 5,950.63 5,950.63 5,950.63 0.0K
12:20 5,950.63 5,950.63 5,950.63 5,950.63 0.0K
12:21 5,950.63 5,950.63 5,950.63 5,950.63 0.0K
12:22 5,950.63 5,950.63 5,950.63 5,950.63 0.0K
12:23 5,950.63 5,950.63 5,950.63 5,950.63 0.0K
12:24 5,950.63 5,950.63 5,950.63 5,950.63 0.0K
12:25 5,950.63 5,950.63 5,950.63 5,950.63 0.0K
12:26 5,950.63 5,950.63 5,950.63 5,950.63 0.0K
12:27 5,950.63 5,950.63 5,950.63 5,950.63 0.0K
12:28 5,950.63 5,950.63 5,950.63 5,950.63 0.0K
12:29 5,950.63 5,950.63 5,950.63 5,950.63 0.0K
12:30 5,950.63 5,950.63 5,950.63 5,950.63 0.0K
12:31 5,950.63 5,950.63 5,950.63 5,950.63 0.0K
12:32 5,950.63 5,950.63 5,950.63 5,950.63 0.0K
12:33 5,950.63 5,950.63 5,950.63 5,950.63 0.0K
12:34 5,950.63 5,950.63 5,950.63 5,950.63 0.0K
12:35 5,950.63 5,950.63 5,950.63 5,950.63 0.0K
12:36 5,950.63 5,950.63 5,950.63 5,950.63 0.0K
12:37 5,950.63 5,950.63 5,950.63 5,950.63 0.0K
12:38 5,950.63 5,950.63 5,950.63 5,950.63 0.0K
12:39 5,950.63 5,950.63 5,950.63 5,950.63 0.0K
12:40 5,950.63 5,950.63 5,950.63 5,950.63 0.0K
12:41 5,950.63 5,950.63 5,950.63 5,950.63 0.0K
12:42 5,950.63 5,950.63 5,950.63 5,950.63 0.0K
12:43 5,950.63 5,950.63 5,950.63 5,950.63 0.0K
12:44 5,950.63 5,950.63 5,950.63 5,950.63 0.0K
12:45 5,950.63 5,950.63 5,950.63 5,950.63 0.0K
12:46 5,950.63 5,950.63 5,950.63 5,950.63 0.0K
12:47 5,950.63 5,950.63 5,950.63 5,950.63 0.0K
12:48 5,950.63 5,950.63 5,950.63 5,950.63 0.0K
12:49 5,950.63 5,950.63 5,950.63 5,950.63 0.0K
12:50 5,950.63 5,950.63 5,950.63 5,950.63 0.0K
12:51 5,950.63 5,950.63 5,950.63 5,950.63 0.0K
12:52 5,950.63 5,950.63 5,950.63 5,950.63 0.0K
12:53 5,950.63 5,950.63 5,950.63 5,950.63 0.0K
12:54 5,950.63 5,950.63 5,950.63 5,950.63 0.0K
12:55 5,950.63 5,950.63 5,950.63 5,950.63 0.0K
12:56 5,950.63 5,950.63 5,950.63 5,950.63 0.0K
12:57 5,950.63 5,950.63 5,950.63 5,950.63 0.0K
12:58 5,950.63 5,950.63 5,950.63 5,950.63 0.0K
12:59 5,950.63 5,950.63 5,950.63 5,950.63 0.0K
13:00 5,950.63 5,950.63 5,940.76 5,944.58 20,060.1K
13:01 5,944.42 5,965.62 5,944.42 5,962.15 10,393.1K
13:02 5,961.77 5,961.77 5,944.67 5,945.24 7,721.6K
13:03 5,945.13 5,946.90 5,942.99 5,943.56 7,039.5K
13:04 5,943.57 5,947.90 5,940.73 5,943.32 7,170.8K
13:05 5,943.41 5,944.50 5,938.69 5,938.69 5,987.2K
13:06 5,937.19 5,937.19 5,931.16 5,932.24 10,639.3K
13:07 5,931.86 5,941.80 5,929.69 5,940.01 10,698.5K
13:08 5,940.21 5,950.36 5,940.21 5,950.36 6,504.6K
13:09 5,950.64 5,950.64 5,939.79 5,945.63 6,807.6K
13:10 5,944.02 5,945.25 5,939.55 5,942.92 5,720.6K
13:11 5,944.01 5,971.28 5,944.01 5,971.28 6,383.3K
13:12 5,971.04 5,985.37 5,971.04 5,985.23 10,200.5K
13:13 5,982.10 5,982.10 5,969.95 5,973.70 7,815.6K
13:14 5,973.76 5,973.76 5,967.22 5,969.27 4,424.2K
13:15 5,968.72 5,973.54 5,963.65 5,972.95 5,191.1K
13:16 5,972.91 5,976.41 5,967.24 5,970.34 5,044.7K
13:17 5,970.45 5,970.45 5,962.07 5,964.55 5,457.9K
13:18 5,964.05 5,964.05 5,952.44 5,952.53 5,053.2K
13:19 5,953.50 5,959.00 5,953.50 5,956.51 5,101.4K
13:20 5,956.42 5,958.41 5,955.79 5,958.41 4,573.7K
13:21 5,958.48 5,967.48 5,958.48 5,964.88 4,989.8K
13:22 5,965.36 5,965.36 5,959.72 5,961.76 4,512.6K
13:23 5,961.75 5,967.36 5,960.73 5,967.36 3,530.7K
13:24 5,967.11 5,972.86 5,966.41 5,972.86 3,901.3K
13:25 5,973.36 5,976.62 5,973.36 5,973.87 5,029.0K
13:26 5,972.55 5,974.53 5,970.09 5,970.16 5,168.6K
13:27 5,970.07 5,983.13 5,970.07 5,982.50 4,540.4K
13:28 5,983.79 5,985.19 5,974.54 5,975.84 7,888.7K
13:29 5,976.48 5,983.50 5,976.42 5,980.21 4,845.2K
13:30 5,977.63 5,980.19 5,975.41 5,980.19 5,274.8K
13:31 5,979.91 5,986.45 5,979.91 5,986.38 5,716.8K
13:32 5,987.90 5,988.71 5,978.81 5,978.81 7,892.5K
13:33 5,977.90 5,977.90 5,964.80 5,968.64 7,889.6K
13:34 5,968.44 5,968.44 5,961.96 5,961.96 4,176.7K
13:35 5,961.73 5,961.73 5,949.84 5,951.74 8,611.2K
13:36 5,952.01 5,955.47 5,951.94 5,951.94 4,505.5K
13:37 5,952.65 5,952.98 5,948.37 5,952.81 5,254.3K
13:38 5,952.76 5,953.54 5,949.22 5,950.03 4,663.3K
13:39 5,950.45 5,951.45 5,949.32 5,950.85 4,125.2K
13:40 5,950.30 5,950.30 5,943.82 5,943.82 4,403.6K
13:41 5,942.61 5,943.57 5,940.31 5,940.41 5,553.9K
13:42 5,940.68 5,940.68 5,937.28 5,937.58 5,817.5K
13:43 5,937.57 5,937.99 5,933.35 5,934.12 5,542.8K
13:44 5,933.42 5,933.42 5,930.31 5,931.05 5,383.8K
13:45 5,930.05 5,934.44 5,930.05 5,932.03 5,460.2K
13:46 5,931.75 5,931.75 5,927.91 5,928.45 5,406.0K
13:47 5,929.04 5,936.17 5,928.08 5,935.08 5,061.4K
13:48 5,932.65 5,934.30 5,931.23 5,933.64 3,873.2K
13:49 5,934.42 5,934.42 5,924.92 5,924.92 5,349.5K
13:50 5,924.88 5,928.28 5,924.84 5,926.09 4,072.4K
13:51 5,926.34 5,926.34 5,921.31 5,924.36 5,635.0K
13:52 5,924.08 5,924.73 5,921.21 5,924.52 4,306.1K
13:53 5,924.24 5,933.89 5,923.82 5,931.07 7,169.4K
13:54 5,931.32 5,940.93 5,930.70 5,940.37 4,291.1K
13:55 5,940.57 5,940.57 5,935.89 5,935.89 4,458.4K
13:56 5,936.33 5,936.33 5,933.29 5,936.16 3,426.6K
13:57 5,937.13 5,938.31 5,933.44 5,934.64 3,390.4K
13:58 5,935.38 5,937.24 5,932.54 5,937.24 3,695.6K
13:59 5,936.96 5,945.85 5,935.99 5,945.85 4,430.4K
14:00 5,944.91 5,944.91 5,940.80 5,943.90 4,399.1K
14:01 5,944.05 5,946.60 5,938.80 5,945.40 8,119.5K
14:02 5,945.00 5,945.00 5,937.12 5,937.14 5,934.6K
14:03 5,936.76 5,936.76 5,922.57 5,922.57 8,702.9K
14:04 5,921.96 5,922.23 5,917.06 5,919.07 8,655.0K
14:05 5,919.17 5,919.93 5,917.02 5,919.93 5,048.3K
14:06 5,919.90 5,920.75 5,918.72 5,920.75 6,070.9K
14:07 5,919.87 5,925.54 5,919.74 5,923.88 6,543.3K
14:08 5,923.76 5,923.76 5,920.38 5,922.02 5,295.7K
14:09 5,921.04 5,923.23 5,920.57 5,922.58 5,080.1K
14:10 5,922.22 5,922.26 5,916.76 5,917.31 5,785.0K
14:11 5,917.20 5,917.20 5,911.19 5,911.19 8,081.1K
14:12 5,910.65 5,922.55 5,909.73 5,922.55 10,472.0K
14:13 5,923.49 5,928.25 5,922.32 5,928.08 4,148.2K
14:14 5,927.25 5,927.57 5,921.98 5,922.87 4,465.1K
14:15 5,922.70 5,932.07 5,922.70 5,931.50 5,075.9K
14:16 5,931.67 5,934.15 5,928.60 5,934.15 4,275.6K
14:17 5,933.33 5,942.05 5,931.98 5,942.05 3,557.0K
14:18 5,943.21 5,953.35 5,943.21 5,952.31 5,640.5K
14:19 5,952.77 5,958.74 5,951.33 5,958.12 4,468.2K
14:20 5,956.34 5,956.34 5,951.33 5,953.09 4,828.9K
14:21 5,954.50 5,954.50 5,946.90 5,951.29 5,483.2K
14:22 5,951.92 5,960.26 5,950.52 5,960.26 7,729.5K
14:23 5,961.24 5,961.24 5,955.77 5,958.80 5,448.7K
14:24 5,958.64 5,961.24 5,956.61 5,960.85 4,004.1K
14:25 5,960.83 5,963.58 5,960.50 5,962.20 4,337.5K
14:26 5,961.55 5,970.54 5,961.55 5,970.54 5,126.1K
14:27 5,970.75 5,987.78 5,970.75 5,987.78 8,535.8K
14:28 5,990.34 5,998.92 5,989.05 5,996.64 10,150.1K
14:29 5,997.51 6,000.08 5,997.51 5,999.45 7,638.5K
14:30 5,999.21 6,005.51 5,999.21 6,004.91 8,340.1K
14:31 6,005.85 6,011.18 6,004.90 6,005.85 8,344.0K
14:32 6,004.14 6,004.14 5,986.67 5,988.23 8,197.4K
14:33 5,989.58 5,992.81 5,987.37 5,987.37 6,057.5K
14:34 5,987.46 6,014.95 5,987.46 6,014.95 8,210.0K
14:35 6,015.87 6,023.02 6,015.71 6,017.78 9,244.2K
14:36 6,018.30 6,020.64 6,014.13 6,014.13 7,286.7K
14:37 6,014.63 6,016.73 6,008.88 6,014.50 7,466.9K
14:38 6,015.03 6,015.03 6,005.13 6,005.13 5,872.9K
14:39 6,004.84 6,007.03 6,002.20 6,003.96 5,566.2K
14:40 6,004.70 6,024.97 6,004.70 6,024.97 10,054.0K
14:41 6,025.20 6,034.53 6,025.20 6,034.53 8,788.0K
14:42 6,035.55 6,038.46 6,034.37 6,038.15 10,210.8K
14:43 6,039.12 6,039.87 6,034.57 6,036.55 10,206.9K
14:44 6,037.14 6,051.11 6,037.14 6,051.11 11,249.5K
14:45 6,053.44 6,061.86 6,051.79 6,061.86 13,849.3K
14:46 6,062.25 6,062.32 6,056.74 6,057.67 13,321.3K
14:47 6,058.09 6,073.47 6,058.09 6,072.62 10,176.5K
14:48 6,074.37 6,084.20 6,074.01 6,084.20 14,380.2K
14:49 6,084.41 6,093.95 6,083.62 6,093.95 15,598.8K
14:50 6,093.74 6,093.83 6,087.87 6,090.84 16,419.0K
14:51 6,090.93 6,091.53 6,081.75 6,083.09 14,754.0K
14:52 6,084.20 6,090.13 6,084.20 6,090.05 13,694.6K
14:53 6,089.30 6,090.61 6,085.33 6,085.33 14,132.0K
14:54 6,085.25 6,086.52 6,083.67 6,085.21 13,898.3K
14:55 6,084.85 6,085.78 6,084.13 6,085.07 13,661.5K
14:56 6,084.88 6,090.35 6,083.93 6,090.35 15,086.7K
14:57 6,089.84 6,090.48 6,089.84 6,090.48 866.8K
14:58 6,090.48 6,090.48 6,090.48 6,090.48 0.0K
14:59 6,090.48 6,095.28 6,090.34 6,095.28 24,616.0K
날짜 시가 고가 저가 종가 거래량
2025-09-29 6,237.10 6,336.24 6,157.94 6,332.14 2,160.4M
2025-09-26 6,313.39 6,422.12 6,234.93 6,243.75 2,686.5M
2025-09-25 6,241.83 6,425.44 6,228.88 6,362.23 2,893.4M
2025-09-24 6,043.98 6,373.63 6,036.81 6,284.38 3,115.2M
2025-09-23 6,127.33 6,148.06 5,909.73 6,095.28 2,545.6M
2025-09-22 5,889.36 6,132.72 5,856.03 6,102.40 2,275.3M
2025-09-19 5,971.71 6,022.02 5,847.53 5,866.06 2,172.5M
2025-09-18 5,883.43 6,131.86 5,821.47 5,940.54 3,200.7M
2025-09-17 5,799.40 5,895.61 5,746.42 5,863.85 2,013.5M
2025-09-16 5,750.80 5,875.05 5,750.80 5,828.54 1,859.7M
2025-09-15 5,847.00 5,855.08 5,700.61 5,740.98 2,031.8M
2025-09-12 5,650.71 5,836.15 5,636.18 5,751.42 2,457.7M
2025-09-11 5,344.28 5,651.16 5,312.69 5,644.28 2,303.3M
2025-09-10 5,297.01 5,382.05 5,279.40 5,328.78 1,627.0M
2025-09-09 5,329.87 5,354.99 5,232.54 5,260.85 1,585.5M
2025-09-08 5,381.27 5,412.30 5,285.96 5,393.41 1,848.5M
2025-09-05 5,205.55 5,397.98 5,145.85 5,375.03 1,944.0M
2025-09-04 5,496.13 5,519.89 5,105.26 5,183.29 2,283.9M
2025-09-03 5,570.51 5,627.63 5,463.62 5,494.54 1,813.6M
2025-09-02 5,797.12 5,835.62 5,536.61 5,575.33 2,524.4M
2025-09-01 5,827.73 5,916.57 5,687.15 5,816.11 2,560.2M
2025-08-29 5,799.26 5,799.26 5,661.90 5,759.38 2,526.9M
2025-08-28 5,556.50 5,862.05 5,525.81 5,860.97 3,336.4M
2025-08-27 5,584.55 5,821.84 5,549.41 5,549.41 3,184.0M
2025-08-26 5,519.00 5,624.12 5,477.39 5,563.16 2,722.7M
2025-08-25 5,590.75 5,711.28 5,469.44 5,599.58 3,240.6M
2025-08-22 5,148.37 5,466.56 5,148.37 5,456.99 3,120.9M
2025-08-21 5,180.40 5,264.66 5,094.85 5,122.13 2,424.8M
2025-08-20 4,924.05 5,146.81 4,892.79 5,141.50 2,201.5M
2025-08-19 4,975.19 5,027.85 4,948.21 4,958.63 1,796.4M
2025-08-18 4,894.75 5,035.96 4,843.77 4,984.45 2,420.7M
2025-08-15 4,724.86 4,868.78 4,720.20 4,854.15 1,704.5M
2025-08-14 4,782.90 4,873.96 4,743.19 4,746.25 1,911.0M
2025-08-13 4,708.09 4,786.23 4,705.52 4,783.40 1,611.7M
2025-08-12 4,637.42 4,719.23 4,614.44 4,705.67 1,434.6M
2025-08-11 4,592.19 4,655.49 4,591.20 4,639.18 1,274.5M
2025-08-08 4,646.57 4,646.57 4,588.79 4,590.63 1,396.2M
2025-08-07 4,671.26 4,707.47 4,630.67 4,661.50 1,510.7M
2025-08-06 4,644.41 4,664.78 4,621.91 4,664.23 1,151.6M
2025-08-05 4,645.94 4,652.44 4,620.85 4,650.05 1,216.2M
2025-08-04 4,575.12 4,636.70 4,574.65 4,636.42 1,215.7M
2025-08-01 4,642.20 4,680.71 4,560.55 4,603.08 1,629.3M
2025-07-31 4,688.56 4,746.49 4,642.69 4,659.52 2,138.3M
2025-07-30 4,733.21 4,748.38 4,654.16 4,693.69 1,395.7M
2025-07-29 4,650.50 4,742.67 4,648.02 4,742.62 1,403.8M
2025-07-28 4,653.63 4,684.75 4,623.04 4,668.05 1,284.1M
2025-07-25 4,570.50 4,660.89 4,562.41 4,652.30 1,456.7M
2025-07-24 4,513.96 4,568.50 4,512.05 4,568.42 1,254.0M
2025-07-23 4,469.61 4,540.81 4,464.19 4,507.98 1,142.3M
2025-07-22 4,471.97 4,503.05 4,462.27 4,478.74 1,123.3M
2025-07-21 4,452.78 4,479.83 4,443.41 4,475.97 1,130.3M
2025-07-18 4,473.05 4,517.82 4,437.73 4,456.19 1,326.5M
2025-07-17 4,392.15 4,453.37 4,378.48 4,452.75 1,295.0M
2025-07-16 4,416.12 4,455.11 4,388.78 4,396.83 1,044.4M
2025-07-15 4,383.37 4,423.47 4,367.99 4,412.54 1,439.3M
2025-07-14 4,400.17 4,409.35 4,370.31 4,372.89 855.7M
2025-07-11 4,349.63 4,420.93 4,332.79 4,401.58 1,199.5M
2025-07-10 4,357.01 4,375.69 4,333.24 4,353.31 981.2M
2025-07-09 4,400.36 4,408.28 4,350.04 4,358.63 981.8M
2025-07-08 4,329.89 4,404.58 4,322.36 4,398.65 1,092.3M
2025-07-07 4,317.94 4,346.57 4,306.09 4,314.67 703.1M
2025-07-04 4,320.89 4,394.41 4,295.17 4,329.37 1,138.4M
2025-07-03 4,307.47 4,336.52 4,293.42 4,329.77 1,007.4M
2025-07-02 4,367.30 4,367.30 4,291.22 4,302.60 719.7M
2025-07-01 4,390.30 4,410.08 4,362.89 4,384.62 855.6M
2025-06-30 4,356.13 4,403.15 4,356.13 4,398.65 969.9M
2025-06-27 4,349.84 4,383.97 4,302.08 4,338.40 1,063.4M
2025-06-26 4,342.40 4,373.88 4,304.07 4,304.07 1,190.3M
2025-06-25 4,260.05 4,342.94 4,247.58 4,338.72 1,110.6M
2025-06-24 4,181.48 4,247.60 4,181.48 4,246.94 849.5M
2025-06-23 4,105.94 4,186.08 4,104.38 4,170.31 804.8M
2025-06-20 4,176.47 4,197.34 4,132.75 4,135.60 618.0M
2025-06-19 4,193.37 4,228.45 4,166.66 4,178.83 761.8M
2025-06-18 4,136.75 4,210.22 4,135.18 4,195.38 817.6M
2025-06-17 4,162.48 4,175.04 4,130.61 4,143.86 790.8M
2025-06-16 4,119.33 4,174.96 4,119.33 4,157.58 820.6M
2025-06-13 4,145.01 4,184.40 4,119.34 4,140.67 1,206.9M
2025-06-12 4,177.38 4,204.59 4,161.99 4,165.80 832.8M
2025-06-11 4,186.15 4,231.91 4,183.58 4,186.74 791.9M
2025-06-10 4,296.48 4,298.01 4,159.74 4,181.35 911.0M
2025-06-09 4,271.18 4,301.48 4,259.91 4,284.93 768.1M
2025-06-06 4,265.99 4,283.01 4,244.85 4,266.70 628.7M
2025-06-05 4,195.46 4,281.75 4,183.31 4,275.07 979.1M
2025-06-04 4,153.09 4,195.42 4,152.43 4,187.03 649.3M
2025-06-03 4,121.65 4,178.03 4,118.49 4,147.00 712.5M
2025-05-30 4,177.83 4,178.11 4,127.68 4,133.33 627.4M
2025-05-29 4,124.67 4,200.62 4,122.94 4,200.17 818.3M
2025-05-28 4,137.20 4,148.62 4,107.65 4,113.46 488.8M
2025-05-27 4,176.06 4,176.92 4,129.81 4,134.36 553.1M
2025-05-26 4,155.39 4,183.47 4,150.76 4,178.71 550.7M
2025-05-23 4,213.24 4,230.21 4,148.19 4,148.19 639.6M
2025-05-22 4,233.45 4,275.01 4,218.34 4,222.36 661.4M
2025-05-21 4,287.62 4,287.62 4,228.91 4,243.48 584.2M
2025-05-20 4,271.35 4,309.64 4,254.09 4,290.64 536.0M
2025-05-19 4,265.40 4,283.22 4,226.42 4,271.61 632.6M
2025-05-16 4,256.90 4,289.36 4,248.75 4,272.74 570.5M
2025-05-15 4,346.37 4,346.37 4,270.97 4,271.49 696.3M
2025-05-14 4,348.73 4,389.23 4,316.27 4,355.51 858.6M
2025-05-13 4,410.89 4,410.89 4,333.77 4,334.84 817.3M
2025-05-12 4,338.38 4,366.35 4,321.36 4,358.68 829.6M
2025-05-09 4,395.67 4,395.67 4,298.51 4,306.53 779.6M
2025-05-08 4,393.82 4,426.27 4,386.54 4,411.53 857.1M
2025-05-07 4,496.77 4,502.85 4,371.93 4,406.91 1,011.6M
2025-05-06 4,367.88 4,431.98 4,366.70 4,430.93 1,121.7M
2025-04-30 4,237.63 4,339.05 4,228.20 4,332.13 952.2M
2025-04-29 4,204.07 4,243.89 4,188.26 4,235.95 736.8M
2025-04-28 4,234.92 4,255.95 4,207.27 4,225.21 695.4M
2025-04-25 4,222.68 4,272.17 4,200.60 4,241.57 688.8M
2025-04-24 4,280.36 4,280.64 4,203.18 4,212.89 655.1M
2025-04-23 4,279.48 4,304.76 4,247.43 4,285.24 790.2M
2025-04-22 4,286.01 4,289.89 4,247.81 4,253.40 714.7M
2025-04-21 4,252.31 4,302.56 4,228.91 4,296.39 744.8M
2025-04-18 4,244.03 4,253.79 4,207.59 4,240.81 573.3M
2025-04-17 4,217.46 4,304.01 4,214.82 4,256.18 719.7M
2025-04-16 4,276.87 4,282.13 4,179.13 4,240.53 885.2M
2025-04-15 4,296.93 4,298.96 4,221.50 4,260.31 754.6M
2025-04-14 4,355.46 4,359.91 4,286.04 4,309.00 1,146.2M
2025-04-11 4,142.13 4,382.78 4,136.74 4,302.21 1,484.2M
2025-04-10 4,197.84 4,244.66 4,144.18 4,155.68 1,527.4M
2025-04-09 3,853.11 4,123.30 3,793.45 4,074.13 1,834.2M
2025-04-08 3,963.35 4,026.27 3,856.91 3,936.41 1,771.3M
2025-04-07 4,114.86 4,205.35 3,849.55 3,948.64 1,446.5M
2025-04-03 4,434.79 4,512.79 4,399.10 4,416.05 840.1M
2025-04-02 4,485.33 4,534.48 4,476.93 4,490.69 535.6M
2025-04-01 4,532.11 4,544.64 4,491.16 4,492.60 752.8M
2025-03-31 4,479.57 4,526.37 4,437.40 4,513.27 880.9M
2025-03-28 4,544.10 4,582.42 4,501.16 4,501.16 666.7M
2025-03-27 4,514.49 4,622.46 4,494.06 4,549.47 799.8M
2025-03-26 4,509.09 4,563.33 4,509.09 4,519.58 628.2M
2025-03-25 4,604.15 4,618.78 4,501.26 4,516.03 834.4M
2025-03-24 4,591.13 4,622.53 4,521.78 4,606.28 1,025.0M
2025-03-21 4,701.43 4,723.35 4,580.79 4,596.45 1,139.0M
2025-03-20 4,772.00 4,793.06 4,722.54 4,724.26 898.9M
2025-03-19 4,848.00 4,866.16 4,771.29 4,785.97 1,083.9M
2025-03-18 4,869.03 4,921.60 4,851.87 4,875.75 1,248.2M
2025-03-17 4,842.70 4,848.71 4,806.32 4,836.52 1,094.1M
2025-03-14 4,738.48 4,839.20 4,726.20 4,830.99 1,372.6M
2025-03-13 4,839.53 4,843.03 4,709.51 4,742.22 1,358.2M
2025-03-12 4,882.15 4,935.05 4,855.80 4,855.80 1,354.5M
2025-03-11 4,804.69 4,885.21 4,799.64 4,851.99 1,186.4M
2025-03-10 4,894.75 4,918.89 4,830.14 4,884.37 1,341.8M
2025-03-07 4,968.77 4,978.40 4,879.16 4,915.64 1,726.5M
2025-03-06 4,920.76 5,018.59 4,920.76 4,993.92 1,806.6M
2025-03-05 4,852.77 4,908.54 4,800.73 4,859.43 1,270.4M
2025-03-04 4,715.16 4,894.97 4,705.69 4,867.61 1,495.6M
2025-03-03 4,834.25 4,882.11 4,735.43 4,777.82 1,595.4M
2025-02-28 4,993.09 5,022.04 4,790.32 4,810.02 1,966.8M
2025-02-27 5,084.68 5,105.75 4,906.78 5,040.53 2,060.3M
2025-02-26 5,015.33 5,091.26 4,941.22 5,064.42 2,068.1M
2025-02-25 4,894.89 5,072.45 4,894.59 4,994.10 2,492.1M
2025-02-24 5,020.93 5,062.05 4,943.37 4,998.08 2,366.7M
2025-02-21 4,824.51 5,048.04 4,818.45 5,028.25 2,872.0M
2025-02-20 4,814.96 4,828.95 4,755.61 4,796.02 1,989.6M
2025-02-19 4,644.59 4,816.44 4,644.42 4,815.94 2,159.1M
2025-02-18 4,717.94 4,760.44 4,629.31 4,646.57 2,297.0M
2025-02-17 4,719.76 4,760.73 4,690.23 4,734.35 2,456.3M
2025-02-14 4,642.38 4,711.15 4,614.58 4,700.35 2,169.6M
2025-02-13 4,777.07 4,777.07 4,667.22 4,669.31 2,112.1M
2025-02-12 4,605.62 4,794.18 4,605.62 4,792.17 2,266.1M
2025-02-11 4,655.81 4,676.63 4,588.07 4,615.65 1,930.1M
2025-02-10 4,631.46 4,682.06 4,599.40 4,672.76 2,253.8M
2025-02-07 4,580.90 4,704.74 4,541.96 4,615.48 2,826.2M
2025-02-06 4,361.95 4,578.69 4,354.11 4,575.10 2,493.3M
2025-02-05 4,399.73 4,415.30 4,335.28 4,385.69 1,735.8M
2025-01-27 4,364.98 4,371.88 4,279.73 4,279.73 1,590.6M
2025-01-24 4,254.59 4,358.63 4,254.59 4,358.57 1,439.5M
2025-01-23 4,356.75 4,400.24 4,264.98 4,264.98 1,687.7M
2025-01-22 4,275.72 4,324.56 4,264.77 4,307.94 1,474.8M
2025-01-21 4,235.62 4,314.45 4,201.73 4,293.32 1,273.7M
2025-01-20 4,209.01 4,252.31 4,176.22 4,210.97 1,272.5M
2025-01-17 4,085.43 4,236.76 4,081.42 4,190.26 1,250.3M
2025-01-16 4,169.46 4,224.86 4,075.01 4,105.26 1,370.3M
2025-01-15 4,165.02 4,198.21 4,130.25 4,147.18 1,181.5M
2025-01-14 4,017.85 4,182.84 3,978.76 4,177.55 1,606.2M
2025-01-13 3,948.99 4,022.75 3,939.04 3,996.12 1,058.2M
2025-01-10 4,050.83 4,129.83 4,001.07 4,001.07 1,487.3M
2025-01-09 4,030.48 4,108.09 4,030.48 4,064.10 1,328.8M
2025-01-08 3,997.80 4,081.97 3,920.04 4,038.40 1,349.5M
2025-01-07 3,910.07 4,032.91 3,910.07 4,031.41 1,242.5M
2025-01-06 3,937.16 3,976.70 3,872.84 3,902.04 1,037.0M
2025-01-03 4,035.26 4,050.60 3,936.03 3,941.62 1,320.0M
2025-01-02 4,184.86 4,185.36 3,985.75 4,027.00 1,625.7M