SSE Investment Commodity (SSEIC)

SSEIC
🏛️ 중국 →
6,936.21
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:28 6,804.00 6,804.00 6,804.00 6,804.00 29,778.8K
09:29 6,804.00 6,804.00 6,804.00 6,804.00 0.0K
09:30 6,805.15 6,825.42 6,801.56 6,825.42 91,918.9K
09:31 6,827.59 6,844.56 6,827.19 6,844.56 67,939.3K
09:32 6,845.34 6,868.26 6,845.34 6,868.26 82,437.2K
09:33 6,865.72 6,865.72 6,853.57 6,858.86 73,149.9K
09:34 6,857.74 6,857.74 6,849.53 6,849.53 52,886.8K
09:35 6,850.61 6,861.52 6,848.71 6,856.71 59,537.5K
09:36 6,856.26 6,867.51 6,855.11 6,867.51 55,636.6K
09:37 6,868.24 6,868.24 6,857.15 6,858.69 42,985.3K
09:38 6,858.89 6,861.33 6,853.92 6,860.48 37,086.3K
09:39 6,861.83 6,867.72 6,860.43 6,863.67 35,926.4K
09:40 6,863.12 6,865.82 6,861.76 6,862.01 38,619.9K
09:41 6,860.75 6,868.78 6,858.44 6,867.41 36,710.0K
09:42 6,867.43 6,873.27 6,867.43 6,872.97 46,227.1K
09:43 6,873.77 6,877.49 6,869.82 6,877.49 34,670.2K
09:44 6,877.18 6,879.48 6,873.68 6,873.68 34,181.6K
09:45 6,873.93 6,881.45 6,873.93 6,880.88 32,202.8K
09:46 6,881.88 6,901.72 6,881.88 6,901.72 46,636.9K
09:47 6,903.22 6,910.20 6,901.34 6,910.06 46,431.0K
09:48 6,909.85 6,911.07 6,895.59 6,895.59 40,174.8K
09:49 6,895.07 6,895.07 6,886.77 6,890.17 28,590.3K
09:50 6,889.96 6,889.96 6,884.26 6,884.26 26,684.1K
09:51 6,883.93 6,884.95 6,874.94 6,875.73 31,135.2K
09:52 6,875.77 6,880.82 6,875.77 6,880.38 23,372.7K
09:53 6,880.50 6,880.50 6,869.35 6,869.35 22,779.4K
09:54 6,868.97 6,872.87 6,868.63 6,868.63 23,085.9K
09:55 6,867.03 6,871.19 6,867.03 6,869.23 22,178.7K
09:56 6,870.22 6,871.48 6,864.91 6,869.41 22,856.9K
09:57 6,869.27 6,869.44 6,853.70 6,854.01 27,999.9K
09:58 6,852.25 6,852.71 6,846.96 6,850.47 23,965.2K
09:59 6,851.29 6,862.00 6,851.29 6,859.49 22,809.4K
10:00 6,861.08 6,862.20 6,851.11 6,852.25 20,896.5K
10:01 6,852.86 6,855.77 6,851.75 6,852.49 19,312.8K
10:02 6,852.48 6,857.66 6,851.19 6,857.66 21,715.9K
10:03 6,858.10 6,859.04 6,846.91 6,846.91 23,722.8K
10:04 6,846.34 6,850.76 6,844.27 6,849.32 23,756.5K
10:05 6,849.23 6,849.23 6,841.62 6,841.62 20,985.8K
10:06 6,841.96 6,844.24 6,841.20 6,843.58 15,986.6K
10:07 6,844.25 6,855.04 6,843.74 6,854.44 16,617.9K
10:08 6,854.73 6,857.01 6,853.41 6,857.01 13,016.1K
10:09 6,857.05 6,859.68 6,854.22 6,859.68 19,079.2K
10:10 6,859.48 6,859.68 6,849.45 6,849.45 15,800.6K
10:11 6,848.68 6,849.96 6,846.08 6,848.99 16,583.5K
10:12 6,848.21 6,848.87 6,843.94 6,844.21 18,209.4K
10:13 6,844.64 6,844.64 6,839.02 6,839.37 15,880.9K
10:14 6,839.36 6,839.55 6,837.15 6,838.12 12,816.8K
10:15 6,837.03 6,842.79 6,837.03 6,842.02 13,198.8K
10:16 6,841.81 6,841.81 6,836.78 6,838.22 13,025.5K
10:17 6,837.64 6,837.64 6,830.84 6,830.97 17,028.0K
10:18 6,830.11 6,831.09 6,827.74 6,830.08 17,279.2K
10:19 6,830.25 6,834.52 6,830.25 6,833.43 12,011.7K
10:20 6,834.80 6,843.35 6,833.89 6,842.13 12,870.9K
10:21 6,841.23 6,841.23 6,833.66 6,834.83 12,905.1K
10:22 6,836.59 6,839.46 6,836.08 6,839.46 11,226.7K
10:23 6,839.65 6,839.65 6,833.76 6,833.90 11,298.7K
10:24 6,834.53 6,837.95 6,832.26 6,837.39 9,544.1K
10:25 6,839.35 6,843.34 6,839.35 6,843.14 10,801.2K
10:26 6,843.79 6,847.16 6,843.10 6,847.16 10,384.3K
10:27 6,846.86 6,849.66 6,845.11 6,849.58 11,632.1K
10:28 6,849.67 6,854.62 6,849.67 6,852.24 14,025.9K
10:29 6,850.70 6,850.80 6,846.44 6,847.63 10,403.0K
10:30 6,848.05 6,849.51 6,847.35 6,848.37 10,646.1K
10:31 6,847.73 6,850.75 6,847.68 6,850.04 10,184.9K
10:32 6,849.90 6,857.55 6,849.90 6,857.55 10,393.1K
10:33 6,857.25 6,861.60 6,857.13 6,857.13 10,231.3K
10:34 6,856.32 6,861.23 6,856.32 6,860.04 9,115.0K
10:35 6,859.39 6,859.60 6,853.63 6,857.72 11,641.0K
10:36 6,857.60 6,857.92 6,853.66 6,853.83 9,107.2K
10:37 6,853.70 6,853.70 6,849.02 6,851.64 8,539.5K
10:38 6,851.55 6,851.55 6,845.39 6,845.72 8,913.7K
10:39 6,844.83 6,848.64 6,844.82 6,847.62 9,989.8K
10:40 6,848.65 6,849.62 6,845.80 6,846.50 14,330.8K
10:41 6,844.75 6,844.75 6,842.01 6,843.02 9,397.6K
10:42 6,841.96 6,841.96 6,838.05 6,840.31 10,976.9K
10:43 6,839.90 6,840.15 6,837.68 6,837.68 11,393.6K
10:44 6,838.05 6,840.58 6,837.51 6,840.58 9,454.7K
10:45 6,841.02 6,847.62 6,841.02 6,845.25 9,441.6K
10:46 6,844.63 6,849.77 6,844.41 6,849.54 7,530.1K
10:47 6,849.21 6,850.77 6,847.59 6,850.15 11,306.9K
10:48 6,849.36 6,853.62 6,849.36 6,852.12 8,257.7K
10:49 6,852.25 6,852.51 6,849.88 6,850.12 7,755.2K
10:50 6,850.02 6,851.16 6,849.17 6,851.16 7,638.3K
10:51 6,850.19 6,853.98 6,849.07 6,852.68 9,513.7K
10:52 6,852.69 6,852.81 6,850.60 6,851.56 6,902.4K
10:53 6,852.96 6,852.96 6,847.65 6,847.65 7,842.6K
10:54 6,848.03 6,848.14 6,846.36 6,846.94 6,358.3K
10:55 6,847.08 6,851.06 6,847.08 6,849.81 7,360.1K
10:56 6,849.87 6,852.04 6,849.46 6,850.48 5,215.0K
10:57 6,850.67 6,850.97 6,848.29 6,848.29 4,879.9K
10:58 6,848.35 6,849.44 6,847.38 6,848.21 6,796.0K
10:59 6,849.37 6,851.78 6,848.83 6,849.37 8,100.0K
11:00 6,849.34 6,852.32 6,849.21 6,852.30 6,105.4K
11:01 6,852.06 6,856.65 6,852.06 6,856.65 6,490.9K
11:02 6,855.93 6,860.79 6,855.93 6,859.91 8,416.0K
11:03 6,861.53 6,861.53 6,853.53 6,855.40 7,771.2K
11:04 6,856.46 6,860.19 6,856.46 6,859.50 5,097.7K
11:05 6,860.18 6,860.18 6,856.09 6,857.88 5,658.2K
11:06 6,857.00 6,857.19 6,853.51 6,855.75 7,482.8K
11:07 6,856.54 6,856.88 6,849.66 6,849.66 5,891.3K
11:08 6,849.22 6,849.33 6,844.59 6,844.89 8,673.7K
11:09 6,845.05 6,846.69 6,844.33 6,844.33 5,741.9K
11:10 6,843.88 6,844.61 6,843.01 6,843.01 5,997.6K
11:11 6,843.10 6,844.08 6,841.45 6,842.67 6,991.7K
11:12 6,843.13 6,843.55 6,839.39 6,839.58 7,898.7K
11:13 6,839.26 6,841.09 6,838.07 6,839.95 7,468.6K
11:14 6,840.00 6,842.53 6,837.11 6,842.53 6,707.5K
11:15 6,842.66 6,843.44 6,842.29 6,843.44 4,363.1K
11:16 6,843.06 6,846.29 6,843.06 6,844.91 6,417.4K
11:17 6,844.71 6,844.71 6,840.00 6,840.47 5,633.2K
11:18 6,841.27 6,841.45 6,838.05 6,838.05 6,313.0K
11:19 6,837.57 6,837.84 6,836.50 6,836.50 6,614.7K
11:20 6,836.46 6,839.85 6,835.81 6,839.85 5,490.2K
11:21 6,838.23 6,838.70 6,835.90 6,835.90 5,265.8K
11:22 6,836.25 6,836.98 6,834.58 6,835.73 6,436.3K
11:23 6,834.93 6,834.93 6,832.60 6,832.87 6,384.1K
11:24 6,833.72 6,833.72 6,830.94 6,832.80 6,427.7K
11:25 6,833.00 6,833.39 6,830.53 6,831.15 6,272.8K
11:26 6,831.23 6,834.23 6,831.23 6,832.86 4,718.5K
11:27 6,834.21 6,839.07 6,834.21 6,837.26 6,251.5K
11:28 6,837.92 6,841.28 6,837.19 6,840.81 3,860.5K
11:29 6,840.69 6,842.70 6,840.49 6,842.04 4,818.7K
11:30 6,841.95 6,842.02 6,841.95 6,842.02 255.8K
11:31 6,842.02 6,842.02 6,842.02 6,842.02 0.0K
11:32 6,842.02 6,842.02 6,842.02 6,842.02 0.0K
11:33 6,842.02 6,842.02 6,842.02 6,842.02 0.0K
11:34 6,842.02 6,842.02 6,842.02 6,842.02 0.0K
11:35 6,842.02 6,842.02 6,842.02 6,842.02 0.0K
11:36 6,842.02 6,842.02 6,842.02 6,842.02 0.0K
11:37 6,842.02 6,842.02 6,842.02 6,842.02 0.0K
11:38 6,842.02 6,842.02 6,842.02 6,842.02 0.0K
11:39 6,842.02 6,842.02 6,842.02 6,842.02 0.0K
11:40 6,842.02 6,842.02 6,842.02 6,842.02 0.0K
11:41 6,842.02 6,842.02 6,842.02 6,842.02 0.0K
11:42 6,842.02 6,842.02 6,842.02 6,842.02 0.0K
11:43 6,842.02 6,842.02 6,842.02 6,842.02 0.0K
11:44 6,842.02 6,842.02 6,842.02 6,842.02 0.0K
11:45 6,842.02 6,842.02 6,842.02 6,842.02 0.0K
11:46 6,842.02 6,842.02 6,842.02 6,842.02 0.0K
11:47 6,842.02 6,842.02 6,842.02 6,842.02 0.0K
11:48 6,842.02 6,842.02 6,842.02 6,842.02 0.0K
11:49 6,842.02 6,842.02 6,842.02 6,842.02 0.0K
11:50 6,842.02 6,842.02 6,842.02 6,842.02 0.0K
11:51 6,842.02 6,842.02 6,842.02 6,842.02 0.0K
11:52 6,842.02 6,842.02 6,842.02 6,842.02 0.0K
11:53 6,842.02 6,842.02 6,842.02 6,842.02 0.0K
11:54 6,842.02 6,842.02 6,842.02 6,842.02 0.0K
11:55 6,842.02 6,842.02 6,842.02 6,842.02 0.0K
11:56 6,842.02 6,842.02 6,842.02 6,842.02 0.0K
11:57 6,842.02 6,842.02 6,842.02 6,842.02 0.0K
11:58 6,842.02 6,842.02 6,842.02 6,842.02 0.0K
11:59 6,842.02 6,842.02 6,842.02 6,842.02 0.0K
12:00 6,842.02 6,842.02 6,842.02 6,842.02 0.0K
12:01 6,842.02 6,842.02 6,842.02 6,842.02 0.0K
12:02 6,842.02 6,842.02 6,842.02 6,842.02 0.0K
12:03 6,842.02 6,842.02 6,842.02 6,842.02 0.0K
12:04 6,842.02 6,842.02 6,842.02 6,842.02 0.0K
12:05 6,842.02 6,842.02 6,842.02 6,842.02 0.0K
12:06 6,842.02 6,842.02 6,842.02 6,842.02 0.0K
12:07 6,842.02 6,842.02 6,842.02 6,842.02 0.0K
12:08 6,842.02 6,842.02 6,842.02 6,842.02 0.0K
12:09 6,842.02 6,842.02 6,842.02 6,842.02 0.0K
12:10 6,842.02 6,842.02 6,842.02 6,842.02 0.0K
12:11 6,842.02 6,842.02 6,842.02 6,842.02 0.0K
12:12 6,842.02 6,842.02 6,842.02 6,842.02 0.0K
12:13 6,842.02 6,842.02 6,842.02 6,842.02 0.0K
12:14 6,842.02 6,842.02 6,842.02 6,842.02 0.0K
12:15 6,842.02 6,842.02 6,842.02 6,842.02 0.0K
12:16 6,842.02 6,842.02 6,842.02 6,842.02 0.0K
12:17 6,842.02 6,842.02 6,842.02 6,842.02 0.0K
12:18 6,842.02 6,842.02 6,842.02 6,842.02 0.0K
12:19 6,842.02 6,842.02 6,842.02 6,842.02 0.0K
12:20 6,842.02 6,842.02 6,842.02 6,842.02 0.0K
12:21 6,842.02 6,842.02 6,842.02 6,842.02 0.0K
12:22 6,842.02 6,842.02 6,842.02 6,842.02 0.0K
12:23 6,842.02 6,842.02 6,842.02 6,842.02 0.0K
12:24 6,842.02 6,842.02 6,842.02 6,842.02 0.0K
12:25 6,842.02 6,842.02 6,842.02 6,842.02 0.0K
12:26 6,842.02 6,842.02 6,842.02 6,842.02 0.0K
12:27 6,842.02 6,842.02 6,842.02 6,842.02 0.0K
12:28 6,842.02 6,842.02 6,842.02 6,842.02 0.0K
12:29 6,842.02 6,842.02 6,842.02 6,842.02 0.0K
12:30 6,842.02 6,842.02 6,842.02 6,842.02 0.0K
12:31 6,842.02 6,842.02 6,842.02 6,842.02 0.0K
12:32 6,842.02 6,842.02 6,842.02 6,842.02 0.0K
12:33 6,842.02 6,842.02 6,842.02 6,842.02 0.0K
12:34 6,842.02 6,842.02 6,842.02 6,842.02 0.0K
12:35 6,842.02 6,842.02 6,842.02 6,842.02 0.0K
12:36 6,842.02 6,842.02 6,842.02 6,842.02 0.0K
12:37 6,842.02 6,842.02 6,842.02 6,842.02 0.0K
12:38 6,842.02 6,842.02 6,842.02 6,842.02 0.0K
12:39 6,842.02 6,842.02 6,842.02 6,842.02 0.0K
12:40 6,842.02 6,842.02 6,842.02 6,842.02 0.0K
12:41 6,842.02 6,842.02 6,842.02 6,842.02 0.0K
12:42 6,842.02 6,842.02 6,842.02 6,842.02 0.0K
12:43 6,842.02 6,842.02 6,842.02 6,842.02 0.0K
12:44 6,842.02 6,842.02 6,842.02 6,842.02 0.0K
12:45 6,842.02 6,842.02 6,842.02 6,842.02 0.0K
12:46 6,842.02 6,842.02 6,842.02 6,842.02 0.0K
12:47 6,842.02 6,842.02 6,842.02 6,842.02 0.0K
12:48 6,842.02 6,842.02 6,842.02 6,842.02 0.0K
12:49 6,842.02 6,842.02 6,842.02 6,842.02 0.0K
12:50 6,842.02 6,842.02 6,842.02 6,842.02 0.0K
12:51 6,842.02 6,842.02 6,842.02 6,842.02 0.0K
12:52 6,842.02 6,842.02 6,842.02 6,842.02 0.0K
12:53 6,842.02 6,842.02 6,842.02 6,842.02 0.0K
12:54 6,842.02 6,842.02 6,842.02 6,842.02 0.0K
12:55 6,842.02 6,842.02 6,842.02 6,842.02 0.0K
12:56 6,842.02 6,842.02 6,842.02 6,842.02 0.0K
12:57 6,842.02 6,842.02 6,842.02 6,842.02 0.0K
12:58 6,842.02 6,842.02 6,842.02 6,842.02 0.0K
12:59 6,842.02 6,842.02 6,842.02 6,842.02 0.0K
13:00 6,842.02 6,842.65 6,832.60 6,834.87 18,602.8K
13:01 6,833.68 6,834.76 6,828.28 6,828.95 10,049.9K
13:02 6,828.25 6,833.28 6,828.15 6,830.44 7,939.4K
13:03 6,831.73 6,835.37 6,831.73 6,834.20 6,270.8K
13:04 6,833.50 6,833.50 6,828.22 6,828.83 7,355.4K
13:05 6,828.30 6,830.95 6,827.73 6,830.95 9,700.4K
13:06 6,830.89 6,832.58 6,830.89 6,831.64 6,857.0K
13:07 6,831.33 6,832.18 6,825.63 6,825.63 8,545.4K
13:08 6,825.65 6,826.59 6,824.77 6,825.20 7,095.5K
13:09 6,825.24 6,826.23 6,824.69 6,825.97 5,697.6K
13:10 6,826.53 6,831.43 6,826.53 6,830.75 7,892.8K
13:11 6,831.19 6,831.88 6,829.37 6,831.52 5,484.6K
13:12 6,831.01 6,836.35 6,830.27 6,835.02 9,128.7K
13:13 6,835.52 6,835.93 6,833.76 6,835.67 5,525.4K
13:14 6,835.11 6,837.99 6,833.25 6,837.16 5,945.1K
13:15 6,837.59 6,844.88 6,837.35 6,843.18 14,429.0K
13:16 6,843.09 6,844.54 6,842.61 6,843.55 14,229.6K
13:17 6,843.54 6,843.61 6,839.67 6,842.07 11,990.4K
13:18 6,841.29 6,842.05 6,837.11 6,837.11 7,214.5K
13:19 6,838.39 6,839.52 6,836.54 6,837.00 7,007.8K
13:20 6,836.77 6,838.69 6,835.89 6,838.69 6,886.7K
13:21 6,839.23 6,844.94 6,839.23 6,844.90 8,057.5K
13:22 6,844.95 6,844.95 6,842.20 6,844.52 7,904.0K
13:23 6,844.14 6,846.08 6,844.14 6,845.17 6,931.8K
13:24 6,845.28 6,845.56 6,839.45 6,839.45 6,496.3K
13:25 6,838.92 6,838.92 6,834.70 6,835.41 9,192.9K
13:26 6,835.90 6,837.72 6,834.04 6,835.13 6,761.0K
13:27 6,835.46 6,838.67 6,835.29 6,838.67 7,513.1K
13:28 6,839.12 6,842.67 6,837.44 6,837.44 7,587.6K
13:29 6,839.02 6,839.98 6,837.83 6,839.89 5,526.7K
13:30 6,839.46 6,841.62 6,838.87 6,838.87 9,139.0K
13:31 6,840.51 6,840.78 6,835.31 6,835.31 8,885.3K
13:32 6,835.68 6,835.72 6,828.24 6,828.24 7,953.0K
13:33 6,829.25 6,831.46 6,829.25 6,830.85 7,673.4K
13:34 6,830.41 6,833.59 6,829.42 6,832.98 6,401.5K
13:35 6,833.07 6,833.45 6,830.88 6,830.88 6,813.1K
13:36 6,830.83 6,830.83 6,828.51 6,828.85 5,963.0K
13:37 6,828.62 6,834.77 6,828.62 6,834.11 9,776.1K
13:38 6,834.97 6,838.38 6,834.97 6,836.23 7,335.6K
13:39 6,833.77 6,833.84 6,831.84 6,831.98 5,514.9K
13:40 6,832.39 6,832.39 6,829.34 6,829.72 8,255.5K
13:41 6,829.75 6,830.73 6,828.39 6,829.78 6,547.6K
13:42 6,830.94 6,836.52 6,830.94 6,835.99 8,565.1K
13:43 6,836.13 6,838.81 6,836.09 6,837.07 11,526.9K
13:44 6,837.83 6,839.57 6,837.05 6,838.89 7,709.6K
13:45 6,839.22 6,839.60 6,834.31 6,834.82 7,150.4K
13:46 6,834.95 6,837.02 6,834.76 6,836.31 8,130.0K
13:47 6,836.31 6,841.97 6,835.85 6,840.73 11,819.3K
13:48 6,839.95 6,841.31 6,838.45 6,841.23 7,168.5K
13:49 6,841.31 6,845.83 6,841.31 6,845.83 7,592.6K
13:50 6,846.06 6,846.06 6,841.51 6,841.51 10,308.9K
13:51 6,841.10 6,841.10 6,837.53 6,837.53 8,738.6K
13:52 6,838.18 6,838.18 6,829.17 6,830.05 9,884.5K
13:53 6,829.29 6,829.29 6,822.08 6,823.41 12,294.1K
13:54 6,823.58 6,824.72 6,823.53 6,823.71 5,363.3K
13:55 6,823.38 6,826.31 6,823.38 6,823.54 7,731.0K
13:56 6,824.48 6,824.55 6,822.13 6,822.39 5,677.8K
13:57 6,822.13 6,822.40 6,816.84 6,816.84 9,345.0K
13:58 6,816.83 6,816.83 6,812.79 6,813.08 10,954.0K
13:59 6,814.21 6,814.34 6,812.20 6,812.20 9,882.4K
14:00 6,812.36 6,813.41 6,810.02 6,810.45 9,320.8K
14:01 6,811.11 6,816.88 6,810.81 6,816.52 9,740.9K
14:02 6,816.94 6,818.39 6,814.99 6,815.46 6,810.3K
14:03 6,815.66 6,815.66 6,812.27 6,812.57 5,242.7K
14:04 6,812.18 6,817.59 6,811.80 6,817.59 8,763.1K
14:05 6,817.55 6,817.55 6,814.78 6,814.91 6,405.3K
14:06 6,815.49 6,815.49 6,811.91 6,812.63 6,010.6K
14:07 6,813.09 6,813.09 6,809.75 6,811.08 8,011.7K
14:08 6,812.45 6,817.97 6,812.45 6,816.73 7,980.6K
14:09 6,817.16 6,818.25 6,817.16 6,817.56 5,835.4K
14:10 6,817.12 6,817.32 6,812.84 6,812.84 8,062.2K
14:11 6,812.58 6,812.75 6,810.61 6,811.02 6,326.3K
14:12 6,811.95 6,815.79 6,811.95 6,814.34 10,455.2K
14:13 6,812.65 6,812.88 6,809.55 6,809.55 5,746.2K
14:14 6,809.61 6,809.61 6,804.55 6,805.01 10,172.7K
14:15 6,804.18 6,806.66 6,803.49 6,805.65 9,118.0K
14:16 6,805.51 6,814.23 6,805.51 6,813.25 12,024.6K
14:17 6,812.73 6,812.89 6,808.89 6,810.30 6,702.3K
14:18 6,810.78 6,815.08 6,809.53 6,815.08 5,748.1K
14:19 6,814.62 6,814.62 6,813.53 6,813.98 6,347.9K
14:20 6,813.59 6,813.59 6,811.72 6,813.52 6,038.4K
14:21 6,813.76 6,818.56 6,813.76 6,817.14 7,032.9K
14:22 6,816.19 6,816.19 6,811.56 6,812.29 6,453.6K
14:23 6,811.59 6,812.71 6,810.68 6,811.44 5,382.8K
14:24 6,812.11 6,812.75 6,810.46 6,810.46 5,911.8K
14:25 6,810.07 6,810.76 6,807.17 6,807.17 8,315.7K
14:26 6,807.17 6,809.15 6,806.63 6,809.15 7,449.0K
14:27 6,808.34 6,808.34 6,800.01 6,800.01 12,610.0K
14:28 6,800.55 6,801.94 6,798.27 6,800.83 11,561.8K
14:29 6,803.50 6,809.18 6,803.50 6,807.15 9,652.5K
14:30 6,808.05 6,811.10 6,807.42 6,811.06 6,796.2K
14:31 6,811.18 6,812.85 6,805.02 6,805.02 11,479.9K
14:32 6,803.53 6,803.53 6,795.97 6,796.06 11,468.9K
14:33 6,795.80 6,799.40 6,795.22 6,796.72 9,838.5K
14:34 6,796.80 6,796.80 6,793.12 6,796.10 12,408.1K
14:35 6,797.01 6,797.01 6,791.03 6,791.03 11,583.4K
14:36 6,790.46 6,792.52 6,788.04 6,792.52 13,931.6K
14:37 6,792.97 6,798.32 6,792.90 6,798.32 11,305.3K
14:38 6,797.33 6,800.51 6,797.33 6,798.22 8,982.9K
14:39 6,799.08 6,799.08 6,791.60 6,791.79 10,724.3K
14:40 6,791.00 6,794.91 6,791.00 6,793.88 10,605.3K
14:41 6,793.53 6,797.65 6,793.37 6,793.66 10,293.5K
14:42 6,794.14 6,795.25 6,792.31 6,794.44 10,054.7K
14:43 6,794.19 6,799.25 6,793.94 6,799.25 11,546.5K
14:44 6,798.32 6,802.92 6,798.32 6,802.92 9,273.3K
14:45 6,803.14 6,806.73 6,803.14 6,806.52 11,270.5K
14:46 6,807.29 6,809.67 6,806.75 6,807.80 12,284.2K
14:47 6,807.74 6,807.90 6,806.58 6,807.66 13,167.4K
14:48 6,807.70 6,807.70 6,802.78 6,802.79 12,492.9K
14:49 6,802.61 6,802.61 6,798.75 6,800.47 13,877.0K
14:50 6,800.85 6,801.04 6,797.60 6,797.60 16,950.7K
14:51 6,797.50 6,798.23 6,795.93 6,796.65 14,234.3K
14:52 6,797.93 6,798.52 6,796.44 6,796.52 13,426.3K
14:53 6,796.50 6,797.31 6,796.04 6,796.61 14,963.2K
14:54 6,797.23 6,797.56 6,795.94 6,797.13 16,983.0K
14:55 6,797.27 6,797.27 6,794.74 6,795.23 17,745.2K
14:56 6,795.16 6,795.38 6,791.33 6,791.71 20,779.0K
14:57 6,792.38 6,792.70 6,792.38 6,792.70 1,036.1K
14:58 6,792.70 6,792.70 6,792.70 6,792.70 0.0K
14:59 6,792.70 6,793.26 6,791.87 6,793.26 31,353.0K
날짜 시가 고가 저가 종가 거래량
2025-09-29 6,821.19 6,950.20 6,780.56 6,936.21 4,150.6M
2025-09-26 6,804.00 6,911.07 6,788.04 6,793.26 3,285.7M
2025-09-25 6,797.45 6,851.83 6,766.09 6,814.32 4,200.2M
2025-09-24 6,615.90 6,747.42 6,600.59 6,746.46 3,032.7M
2025-09-23 6,675.27 6,742.59 6,541.38 6,643.22 3,501.9M
2025-09-22 6,700.97 6,704.12 6,600.01 6,671.00 3,008.1M
2025-09-19 6,589.46 6,689.72 6,589.46 6,654.00 3,241.3M
2025-09-18 6,740.53 6,740.84 6,535.29 6,600.37 4,251.2M
2025-09-17 6,693.64 6,773.92 6,678.34 6,771.44 3,698.7M
2025-09-16 6,826.15 6,832.07 6,633.49 6,719.29 3,871.0M
2025-09-15 6,774.46 6,823.87 6,765.29 6,783.20 3,511.7M
2025-09-12 6,774.75 6,831.25 6,757.03 6,777.68 4,307.3M
2025-09-11 6,662.10 6,758.12 6,637.97 6,758.12 3,373.6M
2025-09-10 6,665.91 6,722.11 6,607.15 6,672.23 3,145.5M
2025-09-09 6,717.70 6,821.09 6,712.14 6,733.95 3,986.1M
2025-09-08 6,759.50 6,763.47 6,677.47 6,726.61 4,429.6M
2025-09-05 6,485.14 6,708.48 6,484.88 6,703.24 4,681.4M
2025-09-04 6,596.93 6,686.77 6,417.68 6,495.51 5,232.9M
2025-09-03 6,673.71 6,703.15 6,550.01 6,611.35 4,168.9M
2025-09-02 6,710.88 6,719.73 6,565.16 6,622.90 4,542.0M
2025-09-01 6,620.37 6,701.30 6,562.02 6,699.93 5,138.9M
2025-08-29 6,497.14 6,597.31 6,489.03 6,563.21 4,511.4M
2025-08-28 6,373.91 6,471.40 6,329.02 6,468.37 4,064.0M
2025-08-27 6,494.06 6,541.55 6,391.78 6,391.78 4,069.9M
2025-08-26 6,498.99 6,519.60 6,448.36 6,487.41 3,497.3M
2025-08-25 6,382.06 6,521.23 6,382.06 6,515.19 4,922.3M
2025-08-22 6,233.33 6,328.02 6,232.85 6,328.00 3,350.5M
2025-08-21 6,236.87 6,285.59 6,214.21 6,238.08 3,175.3M
2025-08-20 6,146.11 6,235.02 6,139.45 6,233.24 3,274.5M
2025-08-19 6,211.60 6,241.32 6,144.89 6,151.29 3,629.2M
2025-08-18 6,226.16 6,237.12 6,168.08 6,185.14 3,895.3M
2025-08-15 6,043.64 6,191.85 6,043.31 6,168.88 3,109.1M
2025-08-14 6,107.05 6,132.27 6,059.80 6,067.24 2,603.4M
2025-08-13 6,081.69 6,120.03 6,081.60 6,116.61 2,572.2M
2025-08-12 6,074.97 6,092.05 6,045.05 6,075.83 2,763.7M
2025-08-11 6,111.38 6,111.38 6,062.51 6,082.90 3,120.3M
2025-08-08 6,044.28 6,127.71 6,040.93 6,096.35 3,331.2M
2025-08-07 6,060.15 6,068.18 5,983.40 6,064.43 3,815.0M
2025-08-06 5,944.85 6,034.77 5,940.34 6,034.52 3,407.8M
2025-08-05 5,920.07 5,942.10 5,900.32 5,942.10 2,503.3M
2025-08-04 5,852.57 5,900.59 5,850.20 5,900.59 2,357.9M
2025-08-01 5,872.05 5,917.90 5,851.09 5,865.90 2,304.9M
2025-07-31 5,982.76 5,985.08 5,859.66 5,882.08 3,416.5M
2025-07-30 6,062.96 6,097.94 5,996.37 6,036.66 3,114.5M
2025-07-29 6,007.45 6,055.73 5,997.88 6,052.71 2,941.1M
2025-07-28 6,017.95 6,039.21 5,973.17 6,024.25 2,997.5M
2025-07-25 6,087.76 6,102.69 6,040.86 6,051.24 3,618.9M
2025-07-24 5,966.26 6,108.02 5,964.51 6,104.16 4,706.6M
2025-07-23 6,120.23 6,120.84 5,994.75 6,005.88 4,733.9M
2025-07-22 5,918.29 6,067.28 5,897.63 6,066.89 5,371.8M
2025-07-21 5,827.63 5,896.04 5,809.50 5,895.28 4,256.6M
2025-07-18 5,707.36 5,765.07 5,707.36 5,749.99 2,788.0M
2025-07-17 5,666.27 5,701.09 5,651.46 5,701.09 2,162.1M
2025-07-16 5,654.62 5,662.47 5,632.51 5,656.50 1,863.6M
2025-07-15 5,675.95 5,702.53 5,625.23 5,657.08 2,530.5M
2025-07-14 5,695.55 5,724.76 5,686.52 5,686.52 3,310.4M
2025-07-11 5,652.06 5,722.06 5,648.51 5,661.12 3,531.8M
2025-07-10 5,616.86 5,656.67 5,611.56 5,627.14 2,748.7M
2025-07-09 5,674.06 5,674.06 5,599.55 5,606.94 2,894.8M
2025-07-08 5,589.39 5,681.03 5,589.39 5,678.16 2,520.8M
2025-07-07 5,590.69 5,594.00 5,566.72 5,580.40 1,846.1M
2025-07-04 5,634.96 5,652.69 5,597.34 5,614.48 2,129.9M
2025-07-03 5,653.15 5,656.93 5,608.04 5,637.82 2,135.5M
2025-07-02 5,585.28 5,650.67 5,580.04 5,645.58 2,923.7M
2025-07-01 5,564.35 5,579.16 5,525.67 5,577.10 2,112.1M
2025-06-30 5,514.96 5,559.46 5,511.13 5,553.38 2,248.5M
2025-06-27 5,474.44 5,532.44 5,474.44 5,501.56 2,539.9M
2025-06-26 5,493.24 5,519.25 5,476.70 5,477.59 2,128.6M
2025-06-25 5,451.92 5,496.95 5,432.68 5,494.88 1,978.1M
2025-06-24 5,430.33 5,481.95 5,418.48 5,460.05 2,006.0M
2025-06-23 5,384.37 5,443.75 5,381.32 5,433.70 1,576.3M
2025-06-20 5,403.63 5,438.39 5,389.38 5,396.74 1,541.7M
2025-06-19 5,465.11 5,469.29 5,394.88 5,403.37 1,646.3M
2025-06-18 5,481.99 5,499.71 5,458.18 5,476.59 1,462.7M
2025-06-17 5,469.17 5,493.36 5,465.83 5,486.41 1,513.1M
2025-06-16 5,482.56 5,488.77 5,459.06 5,473.95 1,804.4M
2025-06-13 5,495.93 5,508.75 5,475.27 5,489.09 2,939.1M
2025-06-12 5,477.13 5,509.22 5,456.13 5,497.51 2,253.0M
2025-06-11 5,417.11 5,496.64 5,413.97 5,479.78 2,489.2M
2025-06-10 5,444.41 5,453.63 5,396.12 5,418.41 2,247.4M
2025-06-09 5,403.65 5,445.23 5,390.71 5,440.71 2,332.9M
2025-06-06 5,397.72 5,433.42 5,396.44 5,419.06 1,921.2M
2025-06-05 5,398.55 5,414.07 5,373.00 5,384.78 1,659.3M
2025-06-04 5,382.21 5,405.81 5,379.51 5,393.18 1,832.9M
2025-06-03 5,399.00 5,399.99 5,368.84 5,379.46 2,074.1M
2025-05-30 5,420.00 5,420.60 5,377.35 5,388.79 1,584.1M
2025-05-29 5,383.95 5,440.68 5,378.44 5,424.82 1,654.6M
2025-05-28 5,402.84 5,420.59 5,388.42 5,394.10 1,369.1M
2025-05-27 5,477.32 5,481.42 5,392.24 5,400.70 1,814.0M
2025-05-26 5,482.10 5,514.29 5,462.00 5,482.86 1,844.9M
2025-05-23 5,517.53 5,562.65 5,490.10 5,490.10 1,905.8M
2025-05-22 5,536.53 5,553.24 5,523.22 5,527.96 1,928.4M
2025-05-21 5,473.73 5,556.45 5,470.33 5,549.27 2,993.2M
2025-05-20 5,459.72 5,469.42 5,440.78 5,458.59 1,515.2M
2025-05-19 5,477.04 5,480.90 5,444.65 5,458.10 1,575.0M
2025-05-16 5,475.77 5,495.71 5,456.19 5,475.04 1,633.0M
2025-05-15 5,529.77 5,533.76 5,468.12 5,478.11 2,218.1M
2025-05-14 5,532.82 5,561.94 5,507.87 5,546.10 2,524.2M
2025-05-13 5,556.52 5,574.66 5,531.14 5,549.77 2,916.3M
2025-05-12 5,466.83 5,532.42 5,452.70 5,532.18 2,823.8M
2025-05-09 5,470.45 5,471.89 5,435.79 5,455.18 1,886.9M
2025-05-08 5,453.95 5,498.21 5,440.45 5,473.75 2,050.1M
2025-05-07 5,519.00 5,519.00 5,446.32 5,486.90 2,665.9M
2025-05-06 5,390.59 5,443.64 5,388.82 5,443.46 2,595.8M
2025-04-30 5,376.11 5,393.63 5,350.42 5,350.42 2,007.3M
2025-04-29 5,386.33 5,399.70 5,374.71 5,383.19 1,875.4M
2025-04-28 5,398.22 5,416.77 5,372.47 5,395.68 2,367.1M
2025-04-25 5,430.45 5,447.83 5,399.27 5,413.68 2,678.2M
2025-04-24 5,453.08 5,472.87 5,414.76 5,416.07 2,012.3M
2025-04-23 5,458.85 5,483.89 5,437.27 5,444.20 2,388.1M
2025-04-22 5,496.77 5,511.52 5,471.94 5,471.94 2,492.8M
2025-04-21 5,406.51 5,495.95 5,396.88 5,492.27 2,310.3M
2025-04-18 5,394.27 5,411.68 5,359.06 5,396.85 1,701.7M
2025-04-17 5,429.54 5,447.75 5,391.50 5,419.79 2,328.4M
2025-04-16 5,421.72 5,435.38 5,344.22 5,435.38 2,642.9M
2025-04-15 5,427.25 5,427.82 5,371.82 5,404.73 2,270.4M
2025-04-14 5,385.01 5,447.26 5,375.07 5,432.11 3,291.9M
2025-04-11 5,373.67 5,377.52 5,334.04 5,361.82 2,945.3M
2025-04-10 5,383.83 5,383.83 5,300.94 5,352.00 4,212.8M
2025-04-09 5,118.55 5,269.35 5,054.55 5,269.35 4,827.8M
2025-04-08 5,092.89 5,188.75 5,046.95 5,188.75 4,976.1M
2025-04-07 5,194.78 5,234.33 4,994.24 5,065.55 4,984.2M
2025-04-03 5,505.80 5,545.30 5,493.91 5,505.18 2,382.1M
2025-04-02 5,570.24 5,591.69 5,545.97 5,555.29 1,840.9M
2025-04-01 5,569.08 5,602.11 5,556.00 5,580.48 2,393.1M
2025-03-31 5,618.66 5,640.61 5,543.35 5,560.32 2,905.5M
2025-03-28 5,668.41 5,676.07 5,617.19 5,639.39 2,593.4M
2025-03-27 5,688.30 5,694.55 5,647.24 5,665.67 2,577.7M
2025-03-26 5,724.43 5,753.29 5,708.40 5,719.59 3,398.7M
2025-03-25 5,686.29 5,734.16 5,672.74 5,715.38 3,340.4M
2025-03-24 5,644.20 5,702.51 5,627.18 5,686.76 3,439.9M
2025-03-21 5,688.35 5,729.00 5,608.16 5,628.57 3,354.5M
2025-03-20 5,740.51 5,746.37 5,696.74 5,705.18 2,801.7M
2025-03-19 5,716.05 5,737.36 5,696.43 5,717.79 2,400.4M
2025-03-18 5,713.87 5,732.18 5,690.14 5,724.10 3,014.3M
2025-03-17 5,725.68 5,751.92 5,695.61 5,697.40 3,257.7M
2025-03-14 5,663.36 5,721.15 5,641.27 5,715.58 4,377.5M
2025-03-13 5,602.56 5,665.07 5,601.40 5,632.86 4,664.6M
2025-03-12 5,643.51 5,645.47 5,589.31 5,598.88 2,645.8M
2025-03-11 5,561.57 5,637.59 5,560.17 5,637.59 3,113.3M
2025-03-10 5,603.51 5,632.05 5,574.63 5,628.43 3,423.2M
2025-03-07 5,536.01 5,608.86 5,528.52 5,579.35 3,338.7M
2025-03-06 5,516.37 5,559.08 5,496.69 5,547.13 3,275.5M
2025-03-05 5,499.84 5,515.11 5,459.51 5,496.58 2,860.0M
2025-03-04 5,462.32 5,495.50 5,436.00 5,490.56 2,521.5M
2025-03-03 5,440.97 5,538.99 5,440.97 5,474.95 2,968.2M
2025-02-28 5,480.91 5,520.14 5,421.21 5,422.29 3,265.5M
2025-02-27 5,520.76 5,521.67 5,453.45 5,500.63 3,092.2M
2025-02-26 5,475.03 5,538.03 5,475.03 5,525.98 3,253.2M
2025-02-25 5,464.65 5,530.12 5,448.21 5,468.62 3,237.7M
2025-02-24 5,466.37 5,498.70 5,440.46 5,498.07 3,271.5M
2025-02-21 5,488.64 5,516.67 5,468.04 5,489.16 3,407.0M
2025-02-20 5,527.88 5,527.88 5,472.91 5,496.04 2,774.7M
2025-02-19 5,486.75 5,531.59 5,482.60 5,530.17 2,896.5M
2025-02-18 5,553.97 5,576.85 5,470.59 5,488.89 2,985.8M
2025-02-17 5,598.88 5,598.88 5,527.12 5,558.19 3,350.0M
2025-02-14 5,574.37 5,622.79 5,574.37 5,614.26 2,597.4M
2025-02-13 5,597.07 5,623.75 5,564.41 5,564.44 2,557.1M
2025-02-12 5,597.70 5,612.93 5,557.46 5,601.65 2,821.1M
2025-02-11 5,656.55 5,673.17 5,607.45 5,621.85 2,969.3M
2025-02-10 5,655.05 5,661.19 5,615.97 5,652.85 3,881.0M
2025-02-07 5,534.86 5,682.48 5,528.99 5,654.07 4,414.4M
2025-02-06 5,489.06 5,544.89 5,461.41 5,544.77 3,011.6M
2025-02-05 5,544.43 5,549.13 5,462.28 5,493.97 2,619.9M
2025-01-27 5,527.83 5,555.50 5,504.08 5,504.08 2,299.3M
2025-01-24 5,437.07 5,538.05 5,433.67 5,523.33 2,534.1M
2025-01-23 5,483.62 5,531.97 5,433.47 5,436.71 2,845.8M
2025-01-22 5,469.69 5,469.69 5,410.13 5,453.05 2,150.2M
2025-01-21 5,514.26 5,516.14 5,442.06 5,465.19 2,249.2M
2025-01-20 5,522.04 5,553.29 5,479.82 5,490.15 2,574.2M
2025-01-17 5,505.46 5,531.22 5,478.79 5,505.95 2,296.1M
2025-01-16 5,475.86 5,549.52 5,462.13 5,512.70 3,299.7M
2025-01-15 5,478.14 5,493.58 5,419.07 5,446.19 2,897.7M
2025-01-14 5,358.83 5,500.03 5,337.52 5,493.53 3,178.4M
2025-01-13 5,329.09 5,404.31 5,322.21 5,359.11 2,684.7M
2025-01-10 5,425.55 5,450.74 5,361.07 5,361.07 2,543.5M
2025-01-09 5,447.21 5,452.60 5,406.90 5,420.12 2,451.2M
2025-01-08 5,481.74 5,495.59 5,379.25 5,460.63 3,023.2M
2025-01-07 5,447.64 5,501.01 5,416.60 5,484.03 2,789.3M
2025-01-06 5,464.52 5,508.70 5,415.62 5,451.30 3,056.8M
2025-01-03 5,512.94 5,575.26 5,450.90 5,461.93 3,560.3M
2025-01-02 5,625.94 5,626.70 5,464.86 5,498.14 3,667.3M