SSE Information Technology (SSEINT)

SSEINT
🏛️ 중국 →
5,854.48
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:28 5,892.93 5,892.93 5,892.93 5,892.93 18,206.0K
09:29 5,892.93 5,892.93 5,892.93 5,892.93 0.0K
09:30 5,892.93 5,915.02 5,888.59 5,915.02 58,667.7K
09:31 5,920.26 5,952.84 5,920.26 5,944.70 45,928.2K
09:32 5,945.00 5,948.42 5,937.14 5,947.94 44,172.7K
09:33 5,947.42 5,960.81 5,947.42 5,958.01 49,469.5K
09:34 5,956.90 5,956.90 5,931.45 5,948.11 41,362.4K
09:35 5,944.88 5,947.46 5,940.02 5,947.46 38,845.1K
09:36 5,948.47 5,955.09 5,946.27 5,955.09 31,746.3K
09:37 5,956.99 5,959.02 5,951.77 5,958.40 30,993.8K
09:38 5,959.11 5,985.98 5,959.11 5,985.98 32,111.1K
09:39 5,985.15 5,985.15 5,954.41 5,960.34 36,688.0K
09:40 5,961.85 5,968.23 5,959.52 5,968.23 30,169.7K
09:41 5,968.81 5,979.57 5,968.58 5,977.43 28,905.3K
09:42 5,978.43 5,981.81 5,967.80 5,967.80 30,648.6K
09:43 5,966.77 5,966.77 5,942.77 5,953.24 32,163.0K
09:44 5,952.81 5,981.66 5,952.81 5,981.66 24,803.2K
09:45 5,983.25 5,988.13 5,983.25 5,984.26 25,860.2K
09:46 5,983.15 5,983.15 5,939.51 5,941.19 32,279.7K
09:47 5,940.59 5,940.94 5,925.22 5,929.47 28,891.7K
09:48 5,929.15 5,931.45 5,924.29 5,924.87 23,999.1K
09:49 5,924.94 5,924.94 5,894.85 5,897.52 28,978.2K
09:50 5,895.87 5,898.45 5,886.76 5,886.76 26,789.0K
09:51 5,885.90 5,886.07 5,878.93 5,881.58 27,981.4K
09:52 5,883.89 5,899.32 5,883.89 5,899.32 20,833.4K
09:53 5,901.01 5,907.22 5,901.01 5,903.93 16,125.8K
09:54 5,905.89 5,926.35 5,905.89 5,924.10 20,412.4K
09:55 5,926.77 5,930.10 5,924.01 5,928.02 13,204.0K
09:56 5,927.75 5,947.52 5,927.55 5,942.93 15,395.2K
09:57 5,944.02 5,948.75 5,926.26 5,926.26 17,746.9K
09:58 5,925.04 5,944.13 5,921.53 5,942.45 20,045.7K
09:59 5,940.51 5,940.83 5,936.65 5,939.23 15,424.1K
10:00 5,939.25 5,941.95 5,936.47 5,937.52 15,294.0K
10:01 5,937.64 5,951.66 5,937.08 5,951.00 22,328.0K
10:02 5,949.30 5,952.08 5,946.65 5,951.61 14,019.8K
10:03 5,952.56 5,979.29 5,952.56 5,979.22 20,801.3K
10:04 5,979.94 5,996.29 5,979.94 5,996.29 18,669.1K
10:05 5,998.15 5,999.61 5,989.04 5,989.04 19,387.6K
10:06 5,989.12 5,999.24 5,986.16 5,992.96 37,574.2K
10:07 5,989.37 5,991.81 5,970.55 5,970.74 21,953.3K
10:08 5,969.40 5,970.52 5,961.45 5,962.01 16,644.4K
10:09 5,961.27 5,979.77 5,961.27 5,978.50 24,144.7K
10:10 5,977.86 5,979.01 5,972.37 5,972.37 17,688.0K
10:11 5,971.95 5,979.03 5,971.69 5,977.27 15,768.9K
10:12 5,974.76 5,974.76 5,969.06 5,973.67 17,269.1K
10:13 5,973.75 5,984.27 5,973.75 5,980.92 35,614.2K
10:14 5,981.69 5,987.63 5,981.69 5,986.93 15,171.0K
10:15 5,982.63 5,982.83 5,972.52 5,972.52 21,550.1K
10:16 5,972.10 5,977.02 5,968.96 5,977.02 14,271.8K
10:17 5,977.84 5,981.89 5,977.77 5,978.56 12,480.1K
10:18 5,977.85 5,989.74 5,977.85 5,988.27 13,322.0K
10:19 5,986.47 5,986.47 5,966.15 5,967.31 12,858.3K
10:20 5,970.16 5,983.98 5,970.16 5,983.98 12,690.6K
10:21 5,985.74 5,985.74 5,972.42 5,981.83 14,048.7K
10:22 5,986.21 6,000.89 5,986.21 5,998.25 13,189.9K
10:23 5,999.02 6,002.86 5,995.12 5,995.12 12,666.5K
10:24 5,994.77 5,994.77 5,985.12 5,986.77 23,220.4K
10:25 5,985.74 5,996.46 5,985.74 5,996.46 16,049.1K
10:26 5,997.33 6,004.65 5,996.56 6,001.54 16,278.2K
10:27 6,001.52 6,010.46 6,000.28 6,008.58 16,766.6K
10:28 6,007.42 6,016.38 6,007.42 6,013.42 12,932.0K
10:29 6,012.85 6,015.15 6,008.09 6,011.92 13,490.6K
10:30 6,012.61 6,014.95 6,011.66 6,014.95 16,684.9K
10:31 6,015.16 6,020.55 6,013.12 6,018.20 14,979.4K
10:32 6,019.27 6,019.94 6,016.23 6,016.68 21,895.4K
10:33 6,017.42 6,034.60 6,017.42 6,034.22 18,264.7K
10:34 6,033.23 6,036.15 6,032.48 6,036.15 11,813.5K
10:35 6,036.73 6,039.87 6,036.45 6,037.68 12,208.7K
10:36 6,032.61 6,037.67 6,030.48 6,037.67 10,483.0K
10:37 6,037.81 6,038.48 6,023.61 6,026.83 12,650.2K
10:38 6,024.93 6,025.69 6,019.26 6,020.71 11,178.7K
10:39 6,021.54 6,035.33 6,021.54 6,034.10 9,097.6K
10:40 6,034.39 6,034.39 6,021.54 6,022.44 8,918.5K
10:41 6,022.44 6,022.44 6,012.39 6,012.39 9,340.2K
10:42 6,011.80 6,015.09 6,006.49 6,013.86 12,463.3K
10:43 6,013.68 6,014.56 6,008.25 6,009.06 13,183.2K
10:44 6,008.83 6,023.05 6,008.83 6,021.13 13,568.0K
10:45 6,020.09 6,025.42 6,019.36 6,024.94 8,279.3K
10:46 6,028.41 6,030.65 6,028.41 6,030.65 8,228.1K
10:47 6,029.38 6,034.59 6,027.06 6,033.72 8,949.3K
10:48 6,033.89 6,034.57 6,031.05 6,031.05 8,392.1K
10:49 6,032.27 6,035.76 6,031.43 6,032.93 7,623.8K
10:50 6,031.72 6,035.25 6,031.72 6,032.64 8,683.8K
10:51 6,032.34 6,034.89 6,031.74 6,034.01 7,186.3K
10:52 6,033.08 6,034.09 6,025.31 6,025.80 7,573.3K
10:53 6,025.19 6,028.32 6,025.19 6,027.97 7,694.2K
10:54 6,027.06 6,027.06 6,014.72 6,014.72 7,916.3K
10:55 6,015.75 6,017.46 6,009.70 6,016.97 8,476.1K
10:56 6,018.01 6,034.61 6,017.24 6,033.91 9,481.6K
10:57 6,032.76 6,032.80 6,018.47 6,018.47 7,906.8K
10:58 6,017.30 6,017.30 6,011.04 6,013.87 7,630.9K
10:59 6,013.85 6,015.77 6,012.22 6,013.11 6,332.4K
11:00 6,012.91 6,014.77 6,006.64 6,006.64 5,754.5K
11:01 6,004.94 6,009.27 6,004.40 6,009.27 7,350.1K
11:02 6,009.39 6,009.44 6,007.84 6,007.86 7,042.5K
11:03 6,008.74 6,019.87 6,008.74 6,019.65 5,367.7K
11:04 6,019.81 6,020.43 6,013.04 6,015.22 7,032.6K
11:05 6,015.25 6,017.51 6,015.25 6,017.42 5,517.6K
11:06 6,018.15 6,018.46 6,014.11 6,014.67 5,148.7K
11:07 6,016.19 6,021.27 6,016.11 6,019.20 4,646.6K
11:08 6,018.52 6,018.52 6,013.46 6,013.90 5,446.6K
11:09 6,015.28 6,015.44 6,009.63 6,009.63 5,332.5K
11:10 6,009.55 6,009.55 6,006.87 6,006.87 5,731.2K
11:11 6,006.77 6,006.77 5,994.17 5,994.17 9,282.0K
11:12 5,994.61 5,998.67 5,992.84 5,998.67 9,148.8K
11:13 5,997.37 6,003.88 5,997.37 6,003.33 6,340.2K
11:14 6,004.12 6,005.58 6,002.85 6,005.30 5,602.3K
11:15 6,004.95 6,005.72 6,003.22 6,003.60 5,213.9K
11:16 6,003.04 6,016.21 6,003.04 6,012.48 10,940.2K
11:17 6,012.55 6,025.31 6,012.55 6,025.31 8,102.1K
11:18 6,025.64 6,031.75 6,025.64 6,026.76 9,757.9K
11:19 6,027.46 6,033.67 6,025.32 6,033.67 7,923.3K
11:20 6,033.20 6,034.19 6,029.73 6,032.59 6,727.5K
11:21 6,032.34 6,033.19 6,030.47 6,031.50 7,688.4K
11:22 6,031.93 6,041.73 6,031.51 6,040.11 7,132.2K
11:23 6,039.90 6,039.90 6,031.32 6,031.32 5,552.4K
11:24 6,032.75 6,040.09 6,031.88 6,040.09 5,017.9K
11:25 6,040.53 6,044.50 6,040.53 6,044.10 7,083.0K
11:26 6,044.06 6,054.52 6,043.38 6,054.52 10,330.7K
11:27 6,054.26 6,058.30 6,054.26 6,055.09 9,879.1K
11:28 6,055.33 6,060.06 6,054.51 6,059.79 8,491.3K
11:29 6,060.56 6,060.57 6,054.69 6,056.54 9,729.7K
11:30 6,054.04 6,054.04 6,054.04 6,054.04 854.9K
11:31 6,054.04 6,054.04 6,054.04 6,054.04 0.0K
11:32 6,054.04 6,054.04 6,054.04 6,054.04 0.0K
11:33 6,054.04 6,054.04 6,054.04 6,054.04 0.0K
11:34 6,054.04 6,054.04 6,054.04 6,054.04 0.0K
11:35 6,054.04 6,054.04 6,054.04 6,054.04 0.0K
11:36 6,054.04 6,054.04 6,054.04 6,054.04 0.0K
11:37 6,054.04 6,054.04 6,054.04 6,054.04 0.0K
11:38 6,054.04 6,054.04 6,054.04 6,054.04 0.0K
11:39 6,054.04 6,054.04 6,054.04 6,054.04 0.0K
11:40 6,054.04 6,054.04 6,054.04 6,054.04 0.0K
11:41 6,054.04 6,054.04 6,054.04 6,054.04 0.0K
11:42 6,054.04 6,054.04 6,054.04 6,054.04 0.0K
11:43 6,054.04 6,054.04 6,054.04 6,054.04 0.0K
11:44 6,054.04 6,054.04 6,054.04 6,054.04 0.0K
11:45 6,054.04 6,054.04 6,054.04 6,054.04 0.0K
11:46 6,054.04 6,054.04 6,054.04 6,054.04 0.0K
11:47 6,054.04 6,054.04 6,054.04 6,054.04 0.0K
11:48 6,054.04 6,054.04 6,054.04 6,054.04 0.0K
11:49 6,054.04 6,054.04 6,054.04 6,054.04 0.0K
11:50 6,054.04 6,054.04 6,054.04 6,054.04 0.0K
11:51 6,054.04 6,054.04 6,054.04 6,054.04 0.0K
11:52 6,054.04 6,054.04 6,054.04 6,054.04 0.0K
11:53 6,054.04 6,054.04 6,054.04 6,054.04 0.0K
11:54 6,054.04 6,054.04 6,054.04 6,054.04 0.0K
11:55 6,054.04 6,054.04 6,054.04 6,054.04 0.0K
11:56 6,054.04 6,054.04 6,054.04 6,054.04 0.0K
11:57 6,054.04 6,054.04 6,054.04 6,054.04 0.0K
11:58 6,054.04 6,054.04 6,054.04 6,054.04 0.0K
11:59 6,054.04 6,054.04 6,054.04 6,054.04 0.0K
12:00 6,054.04 6,054.04 6,054.04 6,054.04 0.0K
12:01 6,054.04 6,054.04 6,054.04 6,054.04 0.0K
12:02 6,054.04 6,054.04 6,054.04 6,054.04 0.0K
12:03 6,054.04 6,054.04 6,054.04 6,054.04 0.0K
12:04 6,054.04 6,054.04 6,054.04 6,054.04 0.0K
12:05 6,054.04 6,054.04 6,054.04 6,054.04 0.0K
12:06 6,054.04 6,054.04 6,054.04 6,054.04 0.0K
12:07 6,054.04 6,054.04 6,054.04 6,054.04 0.0K
12:08 6,054.04 6,054.04 6,054.04 6,054.04 0.0K
12:09 6,054.04 6,054.04 6,054.04 6,054.04 0.0K
12:10 6,054.04 6,054.04 6,054.04 6,054.04 0.0K
12:11 6,054.04 6,054.04 6,054.04 6,054.04 0.0K
12:12 6,054.04 6,054.04 6,054.04 6,054.04 0.0K
12:13 6,054.04 6,054.04 6,054.04 6,054.04 0.0K
12:14 6,054.04 6,054.04 6,054.04 6,054.04 0.0K
12:15 6,054.04 6,054.04 6,054.04 6,054.04 0.0K
12:16 6,054.04 6,054.04 6,054.04 6,054.04 0.0K
12:17 6,054.04 6,054.04 6,054.04 6,054.04 0.0K
12:18 6,054.04 6,054.04 6,054.04 6,054.04 0.0K
12:19 6,054.04 6,054.04 6,054.04 6,054.04 0.0K
12:20 6,054.04 6,054.04 6,054.04 6,054.04 0.0K
12:21 6,054.04 6,054.04 6,054.04 6,054.04 0.0K
12:22 6,054.04 6,054.04 6,054.04 6,054.04 0.0K
12:23 6,054.04 6,054.04 6,054.04 6,054.04 0.0K
12:24 6,054.04 6,054.04 6,054.04 6,054.04 0.0K
12:25 6,054.04 6,054.04 6,054.04 6,054.04 0.0K
12:26 6,054.04 6,054.04 6,054.04 6,054.04 0.0K
12:27 6,054.04 6,054.04 6,054.04 6,054.04 0.0K
12:28 6,054.04 6,054.04 6,054.04 6,054.04 0.0K
12:29 6,054.04 6,054.04 6,054.04 6,054.04 0.0K
12:30 6,054.04 6,054.04 6,054.04 6,054.04 0.0K
12:31 6,054.04 6,054.04 6,054.04 6,054.04 0.0K
12:32 6,054.04 6,054.04 6,054.04 6,054.04 0.0K
12:33 6,054.04 6,054.04 6,054.04 6,054.04 0.0K
12:34 6,054.04 6,054.04 6,054.04 6,054.04 0.0K
12:35 6,054.04 6,054.04 6,054.04 6,054.04 0.0K
12:36 6,054.04 6,054.04 6,054.04 6,054.04 0.0K
12:37 6,054.04 6,054.04 6,054.04 6,054.04 0.0K
12:38 6,054.04 6,054.04 6,054.04 6,054.04 0.0K
12:39 6,054.04 6,054.04 6,054.04 6,054.04 0.0K
12:40 6,054.04 6,054.04 6,054.04 6,054.04 0.0K
12:41 6,054.04 6,054.04 6,054.04 6,054.04 0.0K
12:42 6,054.04 6,054.04 6,054.04 6,054.04 0.0K
12:43 6,054.04 6,054.04 6,054.04 6,054.04 0.0K
12:44 6,054.04 6,054.04 6,054.04 6,054.04 0.0K
12:45 6,054.04 6,054.04 6,054.04 6,054.04 0.0K
12:46 6,054.04 6,054.04 6,054.04 6,054.04 0.0K
12:47 6,054.04 6,054.04 6,054.04 6,054.04 0.0K
12:48 6,054.04 6,054.04 6,054.04 6,054.04 0.0K
12:49 6,054.04 6,054.04 6,054.04 6,054.04 0.0K
12:50 6,054.04 6,054.04 6,054.04 6,054.04 0.0K
12:51 6,054.04 6,054.04 6,054.04 6,054.04 0.0K
12:52 6,054.04 6,054.04 6,054.04 6,054.04 0.0K
12:53 6,054.04 6,054.04 6,054.04 6,054.04 0.0K
12:54 6,054.04 6,054.04 6,054.04 6,054.04 0.0K
12:55 6,054.04 6,054.04 6,054.04 6,054.04 0.0K
12:56 6,054.04 6,054.04 6,054.04 6,054.04 0.0K
12:57 6,054.04 6,054.04 6,054.04 6,054.04 0.0K
12:58 6,054.04 6,054.04 6,054.04 6,054.04 0.0K
12:59 6,054.04 6,054.04 6,054.04 6,054.04 0.0K
13:00 6,054.04 6,060.52 6,051.69 6,059.96 28,745.5K
13:01 6,059.36 6,060.19 6,055.19 6,057.62 16,999.3K
13:02 6,056.75 6,057.82 6,054.15 6,054.15 10,386.7K
13:03 6,053.28 6,053.28 6,039.63 6,042.05 12,614.9K
13:04 6,041.22 6,050.23 6,041.22 6,047.96 10,700.6K
13:05 6,050.66 6,070.01 6,049.25 6,070.01 18,619.7K
13:06 6,070.54 6,081.00 6,070.54 6,081.00 14,588.5K
13:07 6,080.85 6,080.85 6,074.41 6,077.62 13,850.6K
13:08 6,076.83 6,081.05 6,074.79 6,081.05 10,742.9K
13:09 6,081.70 6,085.79 6,079.32 6,079.32 11,281.6K
13:10 6,078.13 6,078.13 6,064.46 6,068.46 16,563.4K
13:11 6,069.13 6,071.85 6,062.98 6,063.15 9,311.0K
13:12 6,064.78 6,065.89 6,054.27 6,054.27 11,096.0K
13:13 6,053.69 6,053.69 6,037.65 6,038.60 12,167.4K
13:14 6,039.13 6,041.34 6,037.95 6,037.95 11,316.3K
13:15 6,036.78 6,037.01 6,033.99 6,035.04 9,127.4K
13:16 6,033.92 6,043.19 6,033.79 6,043.19 7,894.2K
13:17 6,042.95 6,044.44 6,033.65 6,033.65 7,750.9K
13:18 6,032.48 6,032.62 6,030.01 6,030.01 6,306.3K
13:19 6,030.12 6,031.33 6,028.83 6,028.83 7,229.0K
13:20 6,028.05 6,034.79 6,026.55 6,034.79 8,347.4K
13:21 6,035.40 6,045.78 6,035.40 6,043.50 6,372.1K
13:22 6,044.36 6,044.36 6,035.28 6,035.65 6,251.4K
13:23 6,035.30 6,037.24 6,034.43 6,035.78 4,642.0K
13:24 6,034.93 6,034.93 6,030.76 6,031.86 6,209.4K
13:25 6,031.63 6,031.63 6,023.86 6,023.86 5,457.6K
13:26 6,023.35 6,023.35 6,010.15 6,010.15 7,273.9K
13:27 6,009.12 6,013.68 6,006.32 6,013.54 9,243.3K
13:28 6,013.83 6,014.97 6,012.42 6,012.42 5,716.0K
13:29 6,012.38 6,013.06 6,003.70 6,003.70 6,991.0K
13:30 6,002.81 6,002.81 5,996.91 5,996.91 8,333.3K
13:31 5,996.89 5,999.73 5,996.89 5,998.85 8,934.3K
13:32 5,998.53 5,999.87 5,995.73 5,995.73 6,722.9K
13:33 5,995.65 5,995.65 5,983.84 5,983.84 9,548.5K
13:34 5,983.27 5,991.50 5,982.22 5,991.00 12,451.7K
13:35 5,991.77 6,007.99 5,991.77 6,007.99 7,393.7K
13:36 6,008.72 6,012.53 6,008.72 6,011.94 7,255.3K
13:37 6,011.79 6,012.13 6,001.19 6,002.46 8,295.5K
13:38 6,002.14 6,010.69 6,001.62 6,010.69 6,299.8K
13:39 6,009.80 6,016.72 6,009.10 6,016.72 5,210.0K
13:40 6,017.71 6,025.47 6,017.71 6,025.47 9,359.4K
13:41 6,025.84 6,026.72 6,022.83 6,024.59 6,539.0K
13:42 6,024.08 6,024.08 6,020.69 6,021.97 6,956.6K
13:43 6,022.43 6,025.97 6,021.52 6,025.77 5,546.4K
13:44 6,025.92 6,034.67 6,025.92 6,034.08 5,128.3K
13:45 6,033.53 6,034.12 6,025.11 6,025.11 5,269.5K
13:46 6,024.75 6,024.75 6,018.37 6,019.73 6,633.3K
13:47 6,019.76 6,019.82 6,017.39 6,017.60 4,199.3K
13:48 6,017.46 6,024.65 6,017.46 6,024.65 4,676.6K
13:49 6,023.50 6,024.72 6,015.20 6,015.28 4,035.9K
13:50 6,015.45 6,016.21 6,012.88 6,016.21 6,132.6K
13:51 6,015.17 6,015.74 6,013.49 6,014.45 3,470.7K
13:52 6,014.54 6,014.54 6,012.49 6,012.49 3,190.3K
13:53 6,012.86 6,016.56 6,012.86 6,015.27 4,947.7K
13:54 6,015.31 6,017.45 6,015.31 6,015.88 3,810.6K
13:55 6,015.98 6,018.35 6,015.72 6,017.73 3,819.1K
13:56 6,016.67 6,022.64 6,016.18 6,022.26 4,047.3K
13:57 6,022.44 6,025.12 6,022.44 6,025.12 3,313.1K
13:58 6,024.90 6,027.34 6,024.90 6,027.34 3,930.0K
13:59 6,027.65 6,029.64 6,027.65 6,029.52 3,889.9K
14:00 6,029.36 6,039.74 6,028.96 6,039.74 6,081.9K
14:01 6,039.79 6,040.20 6,030.27 6,031.35 6,485.2K
14:02 6,031.14 6,032.95 6,027.86 6,027.86 4,974.3K
14:03 6,028.40 6,036.12 6,028.09 6,036.12 6,964.0K
14:04 6,036.48 6,036.48 6,032.03 6,032.03 5,080.2K
14:05 6,033.09 6,041.29 6,031.68 6,041.00 5,201.6K
14:06 6,040.96 6,040.96 6,037.17 6,037.24 3,440.7K
14:07 6,037.30 6,037.30 6,031.92 6,032.19 5,890.8K
14:08 6,032.31 6,032.31 6,029.92 6,029.92 3,792.7K
14:09 6,029.36 6,029.48 6,027.63 6,028.97 4,366.6K
14:10 6,028.86 6,028.96 6,027.15 6,027.61 3,299.7K
14:11 6,026.71 6,026.87 6,016.30 6,016.30 5,441.0K
14:12 6,015.76 6,023.58 6,015.55 6,022.71 4,673.0K
14:13 6,022.53 6,025.66 6,022.50 6,024.35 4,625.3K
14:14 6,024.41 6,024.41 6,021.50 6,021.67 3,908.4K
14:15 6,022.09 6,022.09 6,017.65 6,017.65 5,107.5K
14:16 6,016.58 6,017.79 6,015.91 6,016.83 3,871.2K
14:17 6,016.81 6,017.31 6,013.21 6,013.21 5,515.8K
14:18 6,012.34 6,013.93 6,011.95 6,012.04 4,702.0K
14:19 6,012.00 6,016.42 6,012.00 6,016.26 5,019.0K
14:20 6,016.25 6,020.23 6,016.25 6,020.15 5,362.3K
14:21 6,021.05 6,021.05 6,018.62 6,020.51 4,425.4K
14:22 6,021.17 6,021.55 6,020.47 6,021.39 3,992.1K
14:23 6,021.43 6,024.05 6,021.37 6,023.11 4,442.5K
14:24 6,023.82 6,024.54 6,023.07 6,023.64 4,388.1K
14:25 6,024.36 6,031.27 6,023.77 6,031.27 5,881.6K
14:26 6,031.39 6,040.74 6,031.39 6,040.74 11,275.2K
14:27 6,040.72 6,044.75 6,039.16 6,039.41 7,600.6K
14:28 6,039.69 6,042.45 6,039.29 6,042.09 5,667.8K
14:29 6,041.63 6,043.85 6,041.63 6,042.14 6,250.2K
14:30 6,042.41 6,050.85 6,041.69 6,050.85 9,311.6K
14:31 6,051.63 6,053.83 6,050.30 6,051.06 8,717.6K
14:32 6,050.94 6,051.38 6,037.68 6,037.68 8,552.0K
14:33 6,037.55 6,037.55 6,032.20 6,032.20 7,217.7K
14:34 6,030.58 6,036.54 6,030.41 6,035.69 6,022.1K
14:35 6,036.03 6,036.69 6,035.11 6,035.11 4,621.3K
14:36 6,035.01 6,035.32 6,031.04 6,031.04 6,944.5K
14:37 6,029.92 6,029.92 6,023.32 6,023.37 7,055.6K
14:38 6,022.82 6,023.86 6,022.63 6,022.63 5,593.8K
14:39 6,022.14 6,022.22 6,020.93 6,020.96 6,307.8K
14:40 6,021.33 6,023.27 6,021.33 6,022.01 7,447.7K
14:41 6,021.80 6,021.80 6,017.72 6,018.08 6,870.3K
14:42 6,017.89 6,018.68 6,013.08 6,013.08 7,922.1K
14:43 6,012.50 6,016.26 6,012.50 6,016.26 7,298.8K
14:44 6,015.91 6,022.32 6,015.88 6,022.26 8,542.6K
14:45 6,022.37 6,022.66 6,021.19 6,021.76 9,144.8K
14:46 6,022.23 6,023.31 6,021.66 6,021.66 8,044.7K
14:47 6,021.83 6,022.19 6,020.02 6,020.05 7,956.7K
14:48 6,020.31 6,020.40 6,018.71 6,019.18 9,024.6K
14:49 6,019.57 6,022.06 6,019.26 6,021.90 8,835.6K
14:50 6,022.11 6,022.11 6,014.90 6,014.90 11,761.8K
14:51 6,014.89 6,014.89 6,011.46 6,011.54 11,147.2K
14:52 6,011.52 6,011.52 6,008.42 6,008.47 10,760.5K
14:53 6,009.29 6,010.92 6,009.21 6,009.55 11,797.8K
14:54 6,009.89 6,010.97 6,009.70 6,010.50 12,185.5K
14:55 6,010.28 6,011.23 6,009.46 6,009.97 13,809.7K
14:56 6,010.24 6,010.97 6,009.76 6,010.97 15,675.8K
14:57 6,011.11 6,011.19 6,010.86 6,010.86 827.9K
14:58 6,010.86 6,010.86 6,010.86 6,010.86 0.0K
14:59 6,010.86 6,011.66 6,010.46 6,011.66 23,905.2K
날짜 시가 고가 저가 종가 거래량
2025-09-26 5,951.55 6,039.45 5,850.89 5,854.48 2,686.5M
2025-09-25 5,892.93 6,085.79 5,878.93 6,011.66 2,893.4M
2025-09-24 5,714.29 6,028.38 5,707.41 5,927.97 3,115.2M
2025-09-23 5,844.63 5,863.50 5,599.26 5,775.62 2,545.6M
2025-09-22 5,550.12 5,858.97 5,511.64 5,810.29 2,275.3M
2025-09-19 5,649.84 5,701.73 5,531.37 5,540.69 2,172.5M
2025-09-18 5,563.43 5,811.60 5,491.33 5,612.71 3,200.7M
2025-09-17 5,436.45 5,549.83 5,387.26 5,513.27 2,013.5M
2025-09-16 5,404.32 5,542.62 5,404.32 5,472.23 1,859.7M
2025-09-15 5,462.42 5,474.99 5,335.91 5,381.06 2,031.8M
2025-09-12 5,271.91 5,464.39 5,262.24 5,378.49 2,457.7M
2025-09-11 4,949.58 5,280.25 4,910.14 5,267.20 2,303.3M
2025-09-10 4,873.75 4,985.19 4,866.85 4,929.35 1,627.0M
2025-09-09 4,857.96 4,924.10 4,784.97 4,813.17 1,585.5M
2025-09-08 4,971.10 5,004.83 4,869.66 4,957.31 1,848.5M
2025-09-05 4,820.11 5,005.14 4,754.93 4,973.18 1,944.0M
2025-09-04 5,136.43 5,151.72 4,739.71 4,804.83 2,283.9M
2025-09-03 5,200.78 5,234.49 5,092.69 5,133.02 1,813.6M
2025-09-02 5,393.32 5,455.89 5,180.40 5,230.12 2,524.4M
2025-09-01 5,380.45 5,454.19 5,244.65 5,400.43 2,560.2M
2025-08-29 5,297.64 5,338.03 5,199.28 5,325.21 2,526.9M
2025-08-28 5,054.57 5,404.18 5,033.15 5,401.53 3,336.4M
2025-08-27 5,091.98 5,278.00 5,043.36 5,043.36 3,184.0M
2025-08-26 5,023.87 5,097.96 4,975.68 5,041.10 2,722.7M
2025-08-25 5,081.28 5,195.01 4,962.91 5,105.31 3,240.6M
2025-08-22 4,575.25 4,928.83 4,575.25 4,925.77 3,120.9M
2025-08-21 4,588.13 4,662.56 4,521.15 4,545.15 2,424.8M
2025-08-20 4,373.81 4,563.50 4,352.65 4,562.54 2,201.5M
2025-08-19 4,414.26 4,473.96 4,395.69 4,409.15 1,796.4M
2025-08-18 4,386.94 4,485.11 4,321.60 4,426.75 2,420.7M
2025-08-15 4,241.94 4,356.76 4,241.94 4,347.90 1,704.5M
2025-08-14 4,247.80 4,385.65 4,247.80 4,274.71 1,911.0M
2025-08-13 4,167.75 4,243.35 4,163.59 4,242.20 1,611.7M
2025-08-12 4,059.91 4,185.32 4,047.21 4,168.84 1,434.6M
2025-08-11 4,031.29 4,074.99 4,028.67 4,062.61 1,274.5M
2025-08-08 4,071.58 4,071.82 4,030.12 4,031.92 1,396.2M
2025-08-07 4,099.44 4,132.37 4,067.91 4,093.04 1,510.7M
2025-08-06 4,059.78 4,082.66 4,043.09 4,081.69 1,151.6M
2025-08-05 4,063.26 4,078.77 4,042.57 4,075.05 1,216.2M
2025-08-04 3,986.59 4,055.55 3,986.59 4,055.54 1,215.7M
2025-08-01 4,066.08 4,097.58 3,976.73 4,011.77 1,629.3M
2025-07-31 4,085.15 4,166.79 4,066.73 4,080.38 2,138.3M
2025-07-30 4,114.09 4,128.09 4,059.57 4,089.84 1,395.7M
2025-07-29 4,034.50 4,123.31 4,032.54 4,123.31 1,403.8M
2025-07-28 4,047.40 4,059.57 4,013.85 4,048.40 1,284.1M
2025-07-25 3,955.01 4,056.90 3,943.53 4,042.59 1,456.7M
2025-07-24 3,900.37 3,954.96 3,899.60 3,953.99 1,254.0M
2025-07-23 3,869.60 3,923.37 3,862.93 3,896.29 1,142.3M
2025-07-22 3,875.68 3,908.69 3,866.40 3,877.96 1,123.3M
2025-07-21 3,871.35 3,887.73 3,862.34 3,880.82 1,130.3M
2025-07-18 3,882.67 3,924.90 3,860.76 3,876.20 1,326.5M
2025-07-17 3,815.80 3,870.41 3,802.22 3,870.41 1,295.0M
2025-07-16 3,830.93 3,876.58 3,813.26 3,821.69 1,044.4M
2025-07-15 3,796.69 3,833.47 3,787.95 3,830.63 1,439.3M
2025-07-14 3,811.13 3,819.12 3,786.56 3,788.64 855.7M
2025-07-11 3,757.57 3,830.81 3,749.82 3,809.86 1,199.5M
2025-07-10 3,773.79 3,783.34 3,748.31 3,759.77 981.2M
2025-07-09 3,814.82 3,818.34 3,766.05 3,773.56 981.8M
2025-07-08 3,743.22 3,812.85 3,738.29 3,807.82 1,092.3M
2025-07-07 3,732.37 3,756.08 3,718.09 3,726.71 703.1M
2025-07-04 3,733.50 3,793.31 3,712.00 3,741.58 1,138.4M
2025-07-03 3,713.02 3,743.92 3,712.11 3,739.29 1,007.4M
2025-07-02 3,763.75 3,763.75 3,699.01 3,707.99 719.7M
2025-07-01 3,808.60 3,808.60 3,765.89 3,779.13 855.6M
2025-06-30 3,785.01 3,820.36 3,784.67 3,816.75 969.9M
2025-06-27 3,786.23 3,808.95 3,737.61 3,766.59 1,063.4M
2025-06-26 3,778.83 3,828.50 3,758.67 3,758.67 1,190.3M
2025-06-25 3,706.83 3,775.82 3,693.79 3,772.83 1,110.6M
2025-06-24 3,639.68 3,704.94 3,639.68 3,697.77 849.5M
2025-06-23 3,573.55 3,642.65 3,573.55 3,626.11 804.8M
2025-06-20 3,640.52 3,655.83 3,601.05 3,602.02 618.0M
2025-06-19 3,654.88 3,691.57 3,633.21 3,642.85 761.8M
2025-06-18 3,620.21 3,673.84 3,614.51 3,657.94 817.6M
2025-06-17 3,660.41 3,666.81 3,615.75 3,626.35 790.8M
2025-06-16 3,615.24 3,672.52 3,615.24 3,655.68 820.6M
2025-06-13 3,625.10 3,657.54 3,611.72 3,632.64 1,206.9M
2025-06-12 3,644.08 3,670.19 3,628.25 3,644.15 832.8M
2025-06-11 3,668.75 3,699.30 3,655.09 3,655.34 791.9M
2025-06-10 3,748.96 3,749.09 3,637.39 3,655.75 911.0M
2025-06-09 3,700.89 3,727.37 3,690.66 3,711.50 768.1M
2025-06-06 3,701.53 3,717.38 3,686.11 3,699.19 628.7M
2025-06-05 3,643.72 3,713.84 3,640.40 3,707.72 979.1M
2025-06-04 3,605.03 3,642.93 3,603.05 3,636.88 649.3M
2025-06-03 3,579.24 3,622.14 3,579.24 3,599.01 712.5M
2025-05-30 3,623.22 3,623.22 3,580.62 3,588.69 627.4M
2025-05-29 3,584.27 3,644.78 3,583.35 3,644.31 818.3M
2025-05-28 3,596.49 3,603.72 3,571.87 3,574.48 488.8M
2025-05-27 3,635.40 3,636.52 3,591.68 3,592.17 553.1M
2025-05-26 3,629.25 3,651.13 3,624.60 3,640.60 550.7M
2025-05-23 3,670.46 3,694.54 3,626.00 3,626.00 639.6M
2025-05-22 3,682.21 3,717.14 3,672.22 3,678.13 661.4M
2025-05-21 3,720.99 3,720.99 3,681.01 3,687.15 584.2M
2025-05-20 3,714.23 3,745.43 3,702.60 3,725.42 536.0M
2025-05-19 3,707.04 3,723.28 3,673.94 3,713.11 632.6M
2025-05-16 3,707.25 3,723.18 3,693.32 3,710.30 570.5M
2025-05-15 3,788.99 3,788.99 3,719.74 3,722.64 696.3M
2025-05-14 3,787.32 3,825.14 3,762.31 3,796.94 858.6M
2025-05-13 3,826.28 3,826.28 3,767.08 3,769.15 817.3M
2025-05-12 3,781.38 3,801.14 3,759.93 3,786.75 829.6M
2025-05-09 3,817.37 3,817.37 3,752.83 3,758.65 779.6M
2025-05-08 3,836.43 3,857.06 3,826.81 3,840.66 857.1M
2025-05-07 3,925.14 3,926.50 3,822.02 3,852.51 1,011.6M
2025-05-06 3,807.85 3,860.98 3,803.99 3,860.18 1,121.7M
2025-04-30 3,724.70 3,789.36 3,719.81 3,778.15 952.2M
2025-04-29 3,679.77 3,726.50 3,665.57 3,721.69 736.8M
2025-04-28 3,696.99 3,715.66 3,678.93 3,695.13 695.4M
2025-04-25 3,685.87 3,725.15 3,668.49 3,696.79 688.8M
2025-04-24 3,733.65 3,733.65 3,669.49 3,678.98 655.1M
2025-04-23 3,740.43 3,754.39 3,713.08 3,733.58 790.2M
2025-04-22 3,749.98 3,760.70 3,721.14 3,724.78 714.7M
2025-04-21 3,718.35 3,761.12 3,702.86 3,755.60 744.8M
2025-04-18 3,709.70 3,715.78 3,678.00 3,705.24 573.3M
2025-04-17 3,691.25 3,756.19 3,686.91 3,725.37 719.7M
2025-04-16 3,735.07 3,737.46 3,655.18 3,716.38 885.2M
2025-04-15 3,731.93 3,735.37 3,671.89 3,702.32 754.6M
2025-04-14 3,778.09 3,788.67 3,716.07 3,744.95 1,146.2M
2025-04-11 3,637.04 3,809.78 3,627.04 3,736.58 1,484.2M
2025-04-10 3,682.95 3,699.84 3,619.25 3,637.48 1,527.4M
2025-04-09 3,359.48 3,613.76 3,335.07 3,576.68 1,834.2M
2025-04-08 3,447.62 3,485.09 3,354.94 3,424.48 1,771.3M
2025-04-07 3,530.07 3,612.33 3,330.59 3,435.52 1,446.5M
2025-04-03 3,769.24 3,844.53 3,763.65 3,777.92 840.1M
2025-04-02 3,810.16 3,846.53 3,804.38 3,814.10 535.6M
2025-04-01 3,849.16 3,862.75 3,813.84 3,815.86 752.8M
2025-03-31 3,818.39 3,846.74 3,775.10 3,830.14 880.9M
2025-03-28 3,875.19 3,902.00 3,842.98 3,842.98 666.7M
2025-03-27 3,855.00 3,936.96 3,842.39 3,883.10 799.8M
2025-03-26 3,865.54 3,903.32 3,858.37 3,859.78 628.2M
2025-03-25 3,948.68 3,953.10 3,857.01 3,868.92 834.4M
2025-03-24 3,932.71 3,957.25 3,877.35 3,950.24 1,025.0M
2025-03-21 4,026.22 4,032.47 3,915.18 3,936.86 1,139.0M
2025-03-20 4,079.50 4,083.80 4,035.70 4,038.16 898.9M
2025-03-19 4,138.15 4,150.16 4,078.74 4,088.90 1,083.9M
2025-03-18 4,152.94 4,201.15 4,141.33 4,159.23 1,248.2M
2025-03-17 4,164.72 4,165.15 4,120.90 4,134.04 1,094.1M
2025-03-14 4,072.86 4,158.96 4,066.78 4,154.96 1,372.6M
2025-03-13 4,174.12 4,177.24 4,049.58 4,073.92 1,358.2M
2025-03-12 4,215.10 4,250.40 4,179.84 4,179.84 1,354.5M
2025-03-11 4,138.51 4,202.94 4,137.03 4,185.49 1,186.4M
2025-03-10 4,226.59 4,243.96 4,159.69 4,215.59 1,341.8M
2025-03-07 4,283.09 4,295.05 4,218.60 4,244.43 1,726.5M
2025-03-06 4,227.99 4,327.84 4,227.95 4,309.32 1,806.6M
2025-03-05 4,142.56 4,194.31 4,110.33 4,161.62 1,270.4M
2025-03-04 4,043.07 4,175.92 4,026.43 4,147.11 1,495.6M
2025-03-03 4,158.06 4,184.09 4,065.85 4,097.11 1,595.4M
2025-02-28 4,302.28 4,320.75 4,130.41 4,144.84 1,966.8M
2025-02-27 4,380.58 4,412.31 4,247.01 4,344.03 2,060.3M
2025-02-26 4,345.59 4,389.83 4,269.14 4,380.09 2,068.1M
2025-02-25 4,276.82 4,407.14 4,262.28 4,325.84 2,492.1M
2025-02-24 4,354.62 4,420.30 4,316.75 4,359.12 2,366.7M
2025-02-21 4,167.50 4,388.63 4,161.69 4,363.65 2,872.0M
2025-02-20 4,163.70 4,169.86 4,102.13 4,132.21 1,989.6M
2025-02-19 4,038.29 4,166.14 4,038.29 4,165.03 2,159.1M
2025-02-18 4,121.81 4,148.70 4,024.06 4,038.60 2,297.0M
2025-02-17 4,106.64 4,149.73 4,090.84 4,128.38 2,456.3M
2025-02-14 4,031.15 4,087.18 4,003.83 4,074.03 2,169.6M
2025-02-13 4,157.00 4,157.00 4,050.35 4,052.96 2,112.1M
2025-02-12 4,044.87 4,159.77 4,039.82 4,158.80 2,266.1M
2025-02-11 4,072.16 4,094.72 4,011.09 4,043.44 1,930.1M
2025-02-10 4,041.46 4,085.26 4,022.91 4,081.40 2,253.8M
2025-02-07 3,980.18 4,105.56 3,957.17 4,025.42 2,826.2M
2025-02-06 3,841.53 3,991.88 3,831.58 3,977.95 2,493.3M
2025-02-05 3,849.07 3,880.89 3,810.68 3,857.89 1,735.8M
2025-01-27 3,810.32 3,810.32 3,717.35 3,717.57 1,590.6M
2025-01-24 3,740.99 3,817.14 3,740.99 3,809.67 1,439.5M
2025-01-23 3,856.57 3,894.14 3,748.25 3,748.25 1,687.7M
2025-01-22 3,763.80 3,831.01 3,761.75 3,805.01 1,474.8M
2025-01-21 3,759.34 3,811.71 3,727.73 3,778.44 1,273.7M
2025-01-20 3,736.18 3,774.36 3,702.26 3,738.09 1,272.5M
2025-01-17 3,623.95 3,764.33 3,623.95 3,717.73 1,250.3M
2025-01-16 3,757.74 3,793.12 3,634.04 3,650.34 1,370.3M
2025-01-15 3,727.53 3,780.52 3,702.51 3,733.47 1,181.5M
2025-01-14 3,626.01 3,754.15 3,571.87 3,746.43 1,606.2M
2025-01-13 3,560.27 3,617.05 3,550.61 3,600.58 1,058.2M
2025-01-10 3,642.50 3,730.25 3,615.75 3,615.75 1,487.3M
2025-01-09 3,621.70 3,691.61 3,620.16 3,656.85 1,328.8M
2025-01-08 3,594.93 3,672.42 3,522.18 3,631.41 1,349.5M
2025-01-07 3,498.58 3,635.56 3,496.79 3,634.50 1,242.5M
2025-01-06 3,517.35 3,557.39 3,463.57 3,491.30 1,037.0M
2025-01-03 3,599.43 3,607.62 3,510.43 3,513.81 1,320.0M
2025-01-02 3,746.79 3,749.76 3,557.45 3,597.74 1,625.7M