SSE Large

SSELMSCRG
🏛️ 중국 →
3,401.69
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:28 3,367.86 3,367.86 3,367.86 3,367.86 146,650.0K
09:29 3,367.86 3,367.86 3,367.86 3,367.86 0.0K
09:30 3,367.86 3,374.87 3,367.38 3,374.87 462,383.9K
09:31 3,376.14 3,380.66 3,376.10 3,379.23 337,824.4K
09:32 3,378.88 3,386.36 3,378.88 3,385.88 403,371.6K
09:33 3,385.53 3,385.53 3,381.76 3,384.10 283,214.3K
09:34 3,383.49 3,386.87 3,383.49 3,386.63 222,483.2K
09:35 3,386.04 3,386.04 3,384.56 3,384.56 226,555.2K
09:36 3,384.60 3,388.28 3,383.97 3,388.28 219,931.5K
09:37 3,388.58 3,389.20 3,386.57 3,389.20 182,566.8K
09:38 3,388.93 3,390.65 3,388.26 3,389.65 200,791.4K
09:39 3,389.76 3,390.40 3,384.40 3,385.16 213,573.9K
09:40 3,385.45 3,392.80 3,385.45 3,392.35 195,728.7K
09:41 3,392.51 3,393.44 3,391.32 3,392.41 168,316.3K
09:42 3,391.59 3,391.59 3,388.04 3,390.74 186,071.1K
09:43 3,390.60 3,396.47 3,389.53 3,396.47 153,752.5K
09:44 3,396.31 3,396.31 3,391.62 3,391.62 172,309.6K
09:45 3,391.48 3,391.48 3,387.79 3,390.28 177,983.9K
09:46 3,390.52 3,393.44 3,390.33 3,392.67 182,497.3K
09:47 3,392.43 3,395.37 3,391.67 3,395.34 170,590.8K
09:48 3,394.51 3,395.26 3,392.56 3,392.56 190,700.3K
09:49 3,392.22 3,392.33 3,389.89 3,390.86 170,892.2K
09:50 3,390.56 3,390.56 3,384.52 3,384.52 180,687.7K
09:51 3,384.47 3,384.47 3,381.30 3,381.32 149,737.3K
09:52 3,381.11 3,384.53 3,381.04 3,384.14 137,221.1K
09:53 3,384.08 3,384.08 3,379.03 3,379.05 124,671.9K
09:54 3,378.79 3,379.67 3,378.47 3,378.59 126,660.3K
09:55 3,378.26 3,379.88 3,378.26 3,378.88 134,909.8K
09:56 3,379.02 3,380.53 3,378.20 3,380.48 121,168.1K
09:57 3,380.67 3,380.67 3,376.42 3,376.42 126,510.8K
09:58 3,375.87 3,376.89 3,374.17 3,376.89 115,865.2K
09:59 3,377.84 3,383.89 3,377.84 3,382.49 137,951.4K
10:00 3,382.66 3,382.91 3,377.85 3,377.96 103,529.2K
10:01 3,378.06 3,381.74 3,378.06 3,381.74 90,734.6K
10:02 3,381.73 3,386.29 3,381.73 3,385.83 100,952.5K
10:03 3,385.64 3,385.64 3,379.70 3,379.70 110,416.4K
10:04 3,379.51 3,382.57 3,379.45 3,381.66 91,986.0K
10:05 3,381.78 3,381.78 3,376.87 3,376.87 92,970.1K
10:06 3,376.72 3,379.23 3,376.72 3,379.23 80,908.5K
10:07 3,379.33 3,380.79 3,378.29 3,380.79 108,046.2K
10:08 3,380.56 3,381.41 3,378.92 3,381.41 84,567.0K
10:09 3,381.33 3,384.51 3,381.22 3,384.50 97,620.2K
10:10 3,384.39 3,384.39 3,379.03 3,379.03 92,640.3K
10:11 3,379.19 3,380.29 3,378.74 3,379.33 74,517.4K
10:12 3,379.30 3,379.31 3,375.80 3,375.80 80,443.9K
10:13 3,375.96 3,375.96 3,372.13 3,372.41 83,176.9K
10:14 3,371.99 3,373.06 3,371.74 3,372.59 70,660.3K
10:15 3,372.59 3,375.93 3,372.49 3,375.66 67,720.9K
10:16 3,375.34 3,375.34 3,373.31 3,373.82 66,202.4K
10:17 3,373.33 3,373.33 3,369.46 3,369.46 72,610.9K
10:18 3,369.16 3,369.16 3,367.38 3,367.95 85,875.6K
10:19 3,368.34 3,369.38 3,368.34 3,368.36 70,091.0K
10:20 3,368.43 3,372.87 3,368.43 3,370.97 71,012.5K
10:21 3,370.99 3,370.99 3,366.34 3,366.46 72,933.4K
10:22 3,367.10 3,369.15 3,367.10 3,369.15 65,925.6K
10:23 3,369.06 3,369.06 3,365.98 3,366.71 66,591.0K
10:24 3,366.22 3,370.03 3,366.22 3,370.03 63,980.2K
10:25 3,370.25 3,373.17 3,370.25 3,372.91 69,449.1K
10:26 3,373.11 3,373.90 3,372.42 3,373.90 51,881.9K
10:27 3,373.62 3,374.73 3,373.06 3,374.72 55,485.2K
10:28 3,374.98 3,376.49 3,374.12 3,374.12 64,925.6K
10:29 3,373.73 3,373.95 3,372.06 3,373.19 59,321.3K
10:30 3,373.69 3,376.54 3,373.69 3,376.54 59,190.8K
10:31 3,376.11 3,377.39 3,376.11 3,377.39 51,630.8K
10:32 3,377.52 3,380.67 3,377.52 3,380.67 60,643.9K
10:33 3,380.67 3,382.35 3,380.67 3,380.73 57,143.7K
10:34 3,380.42 3,382.53 3,380.42 3,382.16 49,421.7K
10:35 3,382.08 3,382.08 3,378.31 3,378.31 58,487.6K
10:36 3,378.48 3,378.48 3,376.05 3,376.22 53,721.8K
10:37 3,376.04 3,376.61 3,374.49 3,376.61 54,415.2K
10:38 3,376.26 3,376.63 3,374.74 3,376.63 60,096.8K
10:39 3,376.20 3,378.50 3,376.20 3,378.48 57,561.5K
10:40 3,378.69 3,379.07 3,377.04 3,377.04 54,521.6K
10:41 3,376.92 3,378.16 3,376.56 3,377.98 48,069.4K
10:42 3,377.80 3,377.80 3,375.65 3,376.29 55,811.5K
10:43 3,376.05 3,376.05 3,374.44 3,375.79 57,290.2K
10:44 3,375.44 3,375.87 3,375.32 3,375.34 46,861.3K
10:45 3,375.47 3,378.98 3,375.47 3,378.60 50,897.0K
10:46 3,378.51 3,381.10 3,378.24 3,381.10 42,590.5K
10:47 3,380.73 3,381.20 3,380.09 3,381.20 44,228.3K
10:48 3,381.20 3,385.52 3,381.20 3,385.52 50,759.6K
10:49 3,386.15 3,386.54 3,383.67 3,383.67 46,525.6K
10:50 3,383.24 3,384.57 3,382.91 3,384.40 47,884.1K
10:51 3,384.11 3,385.93 3,383.31 3,385.74 44,653.3K
10:52 3,385.38 3,385.47 3,383.30 3,383.59 39,568.8K
10:53 3,383.54 3,383.54 3,379.98 3,380.10 43,108.3K
10:54 3,379.75 3,380.83 3,378.80 3,380.83 39,186.3K
10:55 3,381.14 3,382.16 3,380.64 3,380.64 36,910.6K
10:56 3,380.48 3,381.05 3,380.48 3,380.52 35,600.6K
10:57 3,380.27 3,383.17 3,380.27 3,382.45 38,172.6K
10:58 3,382.29 3,383.52 3,382.22 3,383.49 39,089.4K
10:59 3,383.82 3,383.82 3,382.04 3,382.04 53,630.7K
11:00 3,382.11 3,384.64 3,382.11 3,384.64 40,580.2K
11:01 3,384.65 3,386.55 3,384.65 3,386.50 45,026.4K
11:02 3,386.49 3,390.06 3,386.49 3,390.06 47,816.5K
11:03 3,390.56 3,390.70 3,388.01 3,388.75 53,553.4K
11:04 3,388.50 3,392.46 3,388.50 3,392.46 43,323.7K
11:05 3,392.34 3,392.34 3,390.10 3,390.61 41,235.5K
11:06 3,390.30 3,390.55 3,388.20 3,388.80 43,132.1K
11:07 3,389.07 3,389.69 3,386.61 3,386.61 38,528.2K
11:08 3,386.39 3,386.39 3,384.51 3,384.54 43,458.7K
11:09 3,384.66 3,385.96 3,384.66 3,384.72 39,809.3K
11:10 3,384.37 3,384.67 3,382.90 3,383.09 37,478.2K
11:11 3,383.17 3,384.05 3,382.89 3,383.57 34,953.3K
11:12 3,383.53 3,383.53 3,381.14 3,381.19 42,580.7K
11:13 3,381.28 3,381.89 3,380.56 3,381.59 40,635.7K
11:14 3,381.69 3,383.26 3,380.28 3,383.18 45,922.9K
11:15 3,383.12 3,383.51 3,382.25 3,382.57 25,979.7K
11:16 3,382.48 3,383.25 3,382.18 3,382.21 32,829.1K
11:17 3,381.97 3,381.97 3,379.72 3,379.72 40,695.1K
11:18 3,380.11 3,380.11 3,377.57 3,377.70 38,287.5K
11:19 3,377.71 3,377.71 3,376.89 3,377.10 33,403.8K
11:20 3,376.65 3,378.49 3,376.65 3,378.49 38,792.8K
11:21 3,378.21 3,378.21 3,376.83 3,377.61 32,164.6K
11:22 3,377.63 3,378.30 3,376.75 3,377.35 30,343.5K
11:23 3,377.55 3,377.55 3,375.41 3,375.41 75,553.8K
11:24 3,375.42 3,375.42 3,374.17 3,374.31 34,750.3K
11:25 3,374.43 3,374.43 3,373.09 3,373.09 38,317.9K
11:26 3,373.04 3,374.38 3,373.04 3,374.38 34,166.3K
11:27 3,374.55 3,377.52 3,374.55 3,376.85 37,232.6K
11:28 3,376.72 3,378.04 3,376.72 3,377.84 30,909.6K
11:29 3,377.88 3,378.18 3,377.28 3,377.43 31,467.3K
11:30 3,377.29 3,377.48 3,377.29 3,377.48 1,585.8K
11:31 3,377.48 3,377.48 3,377.48 3,377.48 0.0K
11:32 3,377.48 3,377.48 3,377.48 3,377.48 0.0K
11:33 3,377.48 3,377.48 3,377.48 3,377.48 0.0K
11:34 3,377.48 3,377.48 3,377.48 3,377.48 0.0K
11:35 3,377.48 3,377.48 3,377.48 3,377.48 0.0K
11:36 3,377.48 3,377.48 3,377.48 3,377.48 0.0K
11:37 3,377.48 3,377.48 3,377.48 3,377.48 0.0K
11:38 3,377.48 3,377.48 3,377.48 3,377.48 0.0K
11:39 3,377.48 3,377.48 3,377.48 3,377.48 0.0K
11:40 3,377.48 3,377.48 3,377.48 3,377.48 0.0K
11:41 3,377.48 3,377.48 3,377.48 3,377.48 0.0K
11:42 3,377.48 3,377.48 3,377.48 3,377.48 0.0K
11:43 3,377.48 3,377.48 3,377.48 3,377.48 0.0K
11:44 3,377.48 3,377.48 3,377.48 3,377.48 0.0K
11:45 3,377.48 3,377.48 3,377.48 3,377.48 0.0K
11:46 3,377.48 3,377.48 3,377.48 3,377.48 0.0K
11:47 3,377.48 3,377.48 3,377.48 3,377.48 0.0K
11:48 3,377.48 3,377.48 3,377.48 3,377.48 0.0K
11:49 3,377.48 3,377.48 3,377.48 3,377.48 0.0K
11:50 3,377.48 3,377.48 3,377.48 3,377.48 0.0K
11:51 3,377.48 3,377.48 3,377.48 3,377.48 0.0K
11:52 3,377.48 3,377.48 3,377.48 3,377.48 0.0K
11:53 3,377.48 3,377.48 3,377.48 3,377.48 0.0K
11:54 3,377.48 3,377.48 3,377.48 3,377.48 0.0K
11:55 3,377.48 3,377.48 3,377.48 3,377.48 0.0K
11:56 3,377.48 3,377.48 3,377.48 3,377.48 0.0K
11:57 3,377.48 3,377.48 3,377.48 3,377.48 0.0K
11:58 3,377.48 3,377.48 3,377.48 3,377.48 0.0K
11:59 3,377.48 3,377.48 3,377.48 3,377.48 0.0K
12:00 3,377.48 3,377.48 3,377.48 3,377.48 0.0K
12:01 3,377.48 3,377.48 3,377.48 3,377.48 0.0K
12:02 3,377.48 3,377.48 3,377.48 3,377.48 0.0K
12:03 3,377.48 3,377.48 3,377.48 3,377.48 0.0K
12:04 3,377.48 3,377.48 3,377.48 3,377.48 0.0K
12:05 3,377.48 3,377.48 3,377.48 3,377.48 0.0K
12:06 3,377.48 3,377.48 3,377.48 3,377.48 0.0K
12:07 3,377.48 3,377.48 3,377.48 3,377.48 0.0K
12:08 3,377.48 3,377.48 3,377.48 3,377.48 0.0K
12:09 3,377.48 3,377.48 3,377.48 3,377.48 0.0K
12:10 3,377.48 3,377.48 3,377.48 3,377.48 0.0K
12:11 3,377.48 3,377.48 3,377.48 3,377.48 0.0K
12:12 3,377.48 3,377.48 3,377.48 3,377.48 0.0K
12:13 3,377.48 3,377.48 3,377.48 3,377.48 0.0K
12:14 3,377.48 3,377.48 3,377.48 3,377.48 0.0K
12:15 3,377.48 3,377.48 3,377.48 3,377.48 0.0K
12:16 3,377.48 3,377.48 3,377.48 3,377.48 0.0K
12:17 3,377.48 3,377.48 3,377.48 3,377.48 0.0K
12:18 3,377.48 3,377.48 3,377.48 3,377.48 0.0K
12:19 3,377.48 3,377.48 3,377.48 3,377.48 0.0K
12:20 3,377.48 3,377.48 3,377.48 3,377.48 0.0K
12:21 3,377.48 3,377.48 3,377.48 3,377.48 0.0K
12:22 3,377.48 3,377.48 3,377.48 3,377.48 0.0K
12:23 3,377.48 3,377.48 3,377.48 3,377.48 0.0K
12:24 3,377.48 3,377.48 3,377.48 3,377.48 0.0K
12:25 3,377.48 3,377.48 3,377.48 3,377.48 0.0K
12:26 3,377.48 3,377.48 3,377.48 3,377.48 0.0K
12:27 3,377.48 3,377.48 3,377.48 3,377.48 0.0K
12:28 3,377.48 3,377.48 3,377.48 3,377.48 0.0K
12:29 3,377.48 3,377.48 3,377.48 3,377.48 0.0K
12:30 3,377.48 3,377.48 3,377.48 3,377.48 0.0K
12:31 3,377.48 3,377.48 3,377.48 3,377.48 0.0K
12:32 3,377.48 3,377.48 3,377.48 3,377.48 0.0K
12:33 3,377.48 3,377.48 3,377.48 3,377.48 0.0K
12:34 3,377.48 3,377.48 3,377.48 3,377.48 0.0K
12:35 3,377.48 3,377.48 3,377.48 3,377.48 0.0K
12:36 3,377.48 3,377.48 3,377.48 3,377.48 0.0K
12:37 3,377.48 3,377.48 3,377.48 3,377.48 0.0K
12:38 3,377.48 3,377.48 3,377.48 3,377.48 0.0K
12:39 3,377.48 3,377.48 3,377.48 3,377.48 0.0K
12:40 3,377.48 3,377.48 3,377.48 3,377.48 0.0K
12:41 3,377.48 3,377.48 3,377.48 3,377.48 0.0K
12:42 3,377.48 3,377.48 3,377.48 3,377.48 0.0K
12:43 3,377.48 3,377.48 3,377.48 3,377.48 0.0K
12:44 3,377.48 3,377.48 3,377.48 3,377.48 0.0K
12:45 3,377.48 3,377.48 3,377.48 3,377.48 0.0K
12:46 3,377.48 3,377.48 3,377.48 3,377.48 0.0K
12:47 3,377.48 3,377.48 3,377.48 3,377.48 0.0K
12:48 3,377.48 3,377.48 3,377.48 3,377.48 0.0K
12:49 3,377.48 3,377.48 3,377.48 3,377.48 0.0K
12:50 3,377.48 3,377.48 3,377.48 3,377.48 0.0K
12:51 3,377.48 3,377.48 3,377.48 3,377.48 0.0K
12:52 3,377.48 3,377.48 3,377.48 3,377.48 0.0K
12:53 3,377.48 3,377.48 3,377.48 3,377.48 0.0K
12:54 3,377.48 3,377.48 3,377.48 3,377.48 0.0K
12:55 3,377.48 3,377.48 3,377.48 3,377.48 0.0K
12:56 3,377.48 3,377.48 3,377.48 3,377.48 0.0K
12:57 3,377.48 3,377.48 3,377.48 3,377.48 0.0K
12:58 3,377.48 3,377.48 3,377.48 3,377.48 0.0K
12:59 3,377.48 3,377.48 3,377.48 3,377.48 0.0K
13:00 3,377.48 3,377.67 3,374.58 3,374.73 123,296.7K
13:01 3,374.34 3,374.71 3,372.58 3,373.34 61,484.4K
13:02 3,373.22 3,374.34 3,372.81 3,373.31 45,873.2K
13:03 3,373.88 3,375.65 3,373.88 3,375.07 41,112.4K
13:04 3,374.91 3,374.91 3,371.77 3,372.00 53,607.3K
13:05 3,372.02 3,372.02 3,370.47 3,371.98 53,528.4K
13:06 3,371.57 3,372.23 3,371.18 3,371.68 41,516.5K
13:07 3,371.71 3,372.25 3,369.78 3,370.02 43,133.4K
13:08 3,370.09 3,370.64 3,369.32 3,369.61 42,801.0K
13:09 3,369.51 3,370.32 3,369.51 3,369.91 33,080.5K
13:10 3,370.03 3,373.11 3,370.03 3,372.53 41,320.0K
13:11 3,372.79 3,372.83 3,372.13 3,372.83 36,603.8K
13:12 3,373.10 3,374.73 3,372.37 3,374.73 37,981.7K
13:13 3,374.55 3,374.87 3,374.35 3,374.87 33,750.3K
13:14 3,374.77 3,377.99 3,374.41 3,377.31 35,690.7K
13:15 3,377.32 3,379.73 3,377.32 3,379.73 55,563.4K
13:16 3,379.66 3,380.61 3,379.66 3,380.36 40,194.5K
13:17 3,380.35 3,380.39 3,378.71 3,379.09 45,637.9K
13:18 3,379.41 3,379.76 3,378.66 3,378.66 33,500.6K
13:19 3,378.76 3,379.03 3,378.14 3,378.14 33,885.9K
13:20 3,378.30 3,379.27 3,378.05 3,379.27 38,058.8K
13:21 3,379.54 3,382.85 3,379.54 3,382.85 46,780.5K
13:22 3,382.72 3,382.72 3,382.00 3,382.38 43,195.6K
13:23 3,382.56 3,383.08 3,382.56 3,383.08 30,475.1K
13:24 3,383.23 3,383.36 3,381.92 3,382.00 46,280.6K
13:25 3,381.98 3,381.98 3,379.79 3,380.33 47,939.9K
13:26 3,380.51 3,380.81 3,378.46 3,378.46 35,209.2K
13:27 3,378.49 3,379.85 3,378.44 3,379.85 31,323.3K
13:28 3,379.96 3,381.30 3,379.80 3,379.80 34,419.3K
13:29 3,379.96 3,380.07 3,379.58 3,379.88 29,264.0K
13:30 3,379.81 3,380.42 3,378.64 3,378.64 43,924.1K
13:31 3,378.61 3,378.97 3,376.42 3,376.42 39,671.8K
13:32 3,376.50 3,376.50 3,373.77 3,373.77 47,071.1K
13:33 3,374.09 3,375.51 3,374.09 3,375.36 45,363.5K
13:34 3,375.13 3,376.43 3,374.54 3,376.29 42,769.4K
13:35 3,376.25 3,376.40 3,375.20 3,375.54 37,273.1K
13:36 3,375.61 3,375.61 3,374.43 3,374.50 36,413.6K
13:37 3,374.60 3,378.01 3,374.60 3,378.01 47,330.9K
13:38 3,377.88 3,379.41 3,377.54 3,377.55 47,446.7K
13:39 3,377.05 3,377.05 3,376.04 3,376.04 32,530.1K
13:40 3,375.97 3,375.97 3,375.30 3,375.34 38,821.6K
13:41 3,375.41 3,375.56 3,374.93 3,375.55 35,061.1K
13:42 3,375.90 3,377.84 3,375.90 3,377.39 41,973.5K
13:43 3,377.54 3,379.04 3,377.54 3,378.22 46,009.4K
13:44 3,378.26 3,378.26 3,377.67 3,377.67 39,098.8K
13:45 3,377.87 3,377.87 3,375.81 3,376.21 43,564.4K
13:46 3,376.58 3,377.61 3,376.58 3,377.21 41,377.0K
13:47 3,377.26 3,381.25 3,377.26 3,381.25 42,183.8K
13:48 3,381.09 3,381.67 3,380.52 3,381.67 44,567.0K
13:49 3,381.92 3,385.75 3,381.92 3,385.75 58,865.0K
13:50 3,385.72 3,385.72 3,383.23 3,383.25 50,796.3K
13:51 3,382.96 3,382.96 3,381.21 3,381.21 44,164.1K
13:52 3,381.24 3,381.24 3,377.56 3,377.56 51,447.1K
13:53 3,377.35 3,377.35 3,373.55 3,374.34 64,384.1K
13:54 3,374.22 3,374.78 3,374.11 3,374.47 37,134.8K
13:55 3,374.58 3,375.91 3,374.42 3,374.42 35,434.5K
13:56 3,374.67 3,374.92 3,372.99 3,372.99 32,653.6K
13:57 3,373.05 3,373.15 3,370.95 3,370.95 55,498.3K
13:58 3,370.81 3,370.81 3,368.67 3,368.71 67,779.7K
13:59 3,368.81 3,369.09 3,368.19 3,368.56 51,175.4K
14:00 3,368.51 3,368.87 3,367.71 3,368.38 61,473.4K
14:01 3,368.38 3,371.84 3,368.38 3,371.84 51,240.8K
14:02 3,371.90 3,372.55 3,370.92 3,370.92 42,954.0K
14:03 3,370.74 3,371.01 3,369.92 3,369.92 33,378.3K
14:04 3,369.96 3,372.80 3,369.50 3,372.80 46,435.0K
14:05 3,372.57 3,372.57 3,370.37 3,370.37 35,983.9K
14:06 3,370.22 3,370.22 3,368.61 3,368.83 37,343.1K
14:07 3,368.80 3,368.80 3,367.31 3,367.61 40,312.8K
14:08 3,367.99 3,371.10 3,367.99 3,370.57 52,603.6K
14:09 3,370.45 3,370.96 3,370.45 3,370.69 35,410.8K
14:10 3,370.58 3,370.58 3,367.91 3,367.91 55,171.6K
14:11 3,367.78 3,367.82 3,366.83 3,366.85 39,955.0K
14:12 3,366.92 3,368.70 3,366.92 3,367.83 44,539.3K
14:13 3,367.68 3,367.89 3,366.11 3,366.11 38,603.6K
14:14 3,365.80 3,365.93 3,363.87 3,363.87 76,645.0K
14:15 3,363.56 3,364.91 3,363.29 3,364.63 59,737.6K
14:16 3,364.60 3,369.06 3,364.60 3,368.66 63,304.5K
14:17 3,368.50 3,368.50 3,366.32 3,366.64 34,268.3K
14:18 3,366.73 3,368.06 3,366.56 3,367.91 37,260.8K
14:19 3,367.88 3,368.11 3,367.52 3,367.67 32,119.9K
14:20 3,367.66 3,368.41 3,367.10 3,368.41 31,820.0K
14:21 3,368.41 3,370.40 3,368.41 3,369.35 41,448.3K
14:22 3,368.98 3,368.98 3,366.54 3,366.54 42,290.4K
14:23 3,366.60 3,366.60 3,365.29 3,365.45 37,665.9K
14:24 3,365.73 3,365.88 3,364.01 3,364.01 37,548.2K
14:25 3,364.08 3,364.08 3,362.59 3,362.59 51,659.0K
14:26 3,362.82 3,363.24 3,362.26 3,363.20 53,549.8K
14:27 3,362.75 3,362.75 3,359.07 3,359.07 75,583.9K
14:28 3,358.92 3,359.32 3,357.50 3,359.03 75,725.1K
14:29 3,359.73 3,362.33 3,359.73 3,361.81 63,240.2K
14:30 3,361.85 3,363.95 3,361.59 3,363.95 47,948.2K
14:31 3,364.04 3,365.13 3,361.29 3,361.29 53,127.4K
14:32 3,360.21 3,360.21 3,355.38 3,355.58 79,053.1K
14:33 3,355.42 3,356.87 3,354.99 3,355.48 57,458.0K
14:34 3,355.29 3,355.29 3,353.27 3,354.62 66,979.1K
14:35 3,354.75 3,354.75 3,352.64 3,352.64 67,256.9K
14:36 3,352.39 3,352.96 3,350.89 3,352.96 81,810.6K
14:37 3,353.00 3,357.09 3,353.00 3,356.85 68,749.7K
14:38 3,356.61 3,357.76 3,356.60 3,356.60 50,866.5K
14:39 3,356.45 3,356.45 3,352.58 3,352.65 56,199.5K
14:40 3,352.56 3,354.71 3,352.56 3,354.43 63,216.5K
14:41 3,354.60 3,356.23 3,354.14 3,354.38 57,577.5K
14:42 3,354.39 3,355.32 3,353.92 3,355.32 57,107.4K
14:43 3,355.18 3,359.59 3,355.18 3,359.59 70,387.2K
14:44 3,359.60 3,361.64 3,359.60 3,361.63 60,827.3K
14:45 3,361.63 3,363.21 3,361.63 3,363.02 59,899.3K
14:46 3,363.03 3,365.36 3,363.03 3,364.71 64,864.6K
14:47 3,364.77 3,364.77 3,363.37 3,363.54 59,424.8K
14:48 3,363.66 3,363.66 3,360.48 3,360.48 66,982.8K
14:49 3,360.43 3,360.43 3,358.39 3,359.43 72,362.0K
14:50 3,359.53 3,359.57 3,357.61 3,357.61 78,894.9K
14:51 3,357.47 3,357.47 3,356.01 3,356.01 84,440.1K
14:52 3,356.08 3,356.47 3,355.27 3,355.27 81,266.4K
14:53 3,355.06 3,355.15 3,354.03 3,354.25 90,885.1K
14:54 3,354.51 3,354.51 3,353.73 3,354.02 105,673.1K
14:55 3,353.94 3,354.10 3,353.35 3,353.63 110,281.2K
14:56 3,353.56 3,353.67 3,352.69 3,353.46 123,716.6K
14:57 3,352.98 3,353.20 3,352.98 3,353.19 7,660.2K
14:58 3,353.19 3,353.19 3,353.19 3,353.19 0.0K
14:59 3,353.19 3,353.19 3,351.42 3,351.52 199,067.2K
날짜 시가 고가 저가 종가 거래량
2025-09-29 3,354.93 3,410.40 3,329.31 3,401.69 19,127.7M
2025-09-26 3,367.86 3,396.47 3,350.89 3,351.52 17,294.5M
2025-09-25 3,363.12 3,400.15 3,359.34 3,385.27 18,110.3M
2025-09-24 3,290.84 3,366.00 3,290.84 3,357.77 17,260.1M
2025-09-23 3,337.44 3,343.12 3,254.08 3,310.86 18,667.1M
2025-09-22 3,302.22 3,332.67 3,288.17 3,332.39 15,571.8M
2025-09-19 3,311.32 3,324.68 3,286.15 3,295.67 16,983.4M
2025-09-18 3,328.65 3,375.52 3,267.70 3,306.58 23,524.6M
2025-09-17 3,296.39 3,327.35 3,285.37 3,323.23 17,532.2M
2025-09-16 3,305.61 3,318.74 3,276.86 3,304.08 18,221.8M
2025-09-15 3,306.81 3,319.03 3,289.89 3,294.80 18,046.1M
2025-09-12 3,286.59 3,314.88 3,279.74 3,291.40 21,079.7M
2025-09-11 3,193.55 3,282.33 3,179.91 3,282.33 19,742.2M
2025-09-10 3,195.87 3,226.33 3,186.65 3,209.87 16,285.3M
2025-09-09 3,213.32 3,239.67 3,185.69 3,199.38 19,255.3M
2025-09-08 3,215.21 3,234.98 3,196.07 3,229.75 21,300.9M
2025-09-05 3,127.38 3,213.75 3,114.49 3,206.12 21,117.6M
2025-09-04 3,222.36 3,223.61 3,091.63 3,126.65 24,328.5M
2025-09-03 3,263.01 3,270.92 3,204.22 3,227.68 21,397.5M
2025-09-02 3,295.62 3,308.47 3,228.02 3,254.49 24,223.8M
2025-09-01 3,270.06 3,296.38 3,248.97 3,293.88 24,180.1M
2025-08-29 3,210.28 3,252.68 3,205.75 3,247.63 25,073.9M
2025-08-28 3,148.32 3,217.06 3,128.87 3,216.01 24,951.9M
2025-08-27 3,192.52 3,237.29 3,148.41 3,148.41 27,323.2M
2025-08-26 3,182.00 3,201.75 3,167.80 3,182.78 24,160.1M
2025-08-25 3,152.53 3,197.10 3,143.20 3,197.07 29,216.6M
2025-08-22 3,035.35 3,114.73 3,035.35 3,114.70 22,220.3M
2025-08-21 3,035.59 3,054.33 3,017.52 3,029.17 20,470.1M
2025-08-20 2,971.43 3,027.33 2,963.64 3,027.27 21,239.2M
2025-08-19 2,995.78 3,016.82 2,976.46 2,980.89 22,800.0M
2025-08-18 2,982.93 3,018.80 2,970.70 2,993.19 26,750.7M
2025-08-15 2,921.61 2,975.70 2,921.61 2,967.74 21,591.8M
2025-08-14 2,939.96 2,970.10 2,925.08 2,932.45 18,346.4M
2025-08-13 2,907.15 2,939.83 2,907.15 2,937.74 17,729.3M
2025-08-12 2,892.37 2,914.11 2,889.92 2,907.19 14,656.7M
2025-08-11 2,877.72 2,899.61 2,875.70 2,891.95 15,371.7M
2025-08-08 2,882.21 2,890.47 2,873.96 2,875.92 14,893.1M
2025-08-07 2,894.00 2,899.45 2,874.66 2,889.55 17,157.9M
2025-08-06 2,873.78 2,891.70 2,869.82 2,891.29 14,533.0M
2025-08-05 2,865.05 2,877.18 2,862.19 2,876.08 13,829.4M
2025-08-04 2,827.65 2,858.08 2,827.65 2,858.08 12,616.7M
2025-08-01 2,850.27 2,860.39 2,823.57 2,836.15 15,227.2M
2025-07-31 2,888.20 2,892.64 2,845.89 2,855.34 21,188.3M
2025-07-30 2,904.50 2,926.54 2,883.64 2,903.67 21,319.4M
2025-07-29 2,877.41 2,905.40 2,871.59 2,904.80 18,655.7M
2025-07-28 2,877.16 2,881.56 2,863.50 2,879.47 17,634.3M
2025-07-25 2,873.05 2,879.07 2,858.01 2,872.28 20,266.6M
2025-07-24 2,835.08 2,874.02 2,833.98 2,874.02 21,885.1M
2025-07-23 2,845.58 2,863.55 2,835.43 2,839.96 22,633.8M
2025-07-22 2,817.77 2,843.80 2,816.27 2,840.92 20,122.8M
2025-07-21 2,804.72 2,817.25 2,802.51 2,816.46 18,257.3M
2025-07-18 2,781.36 2,799.70 2,781.36 2,798.68 14,889.9M
2025-07-17 2,754.55 2,779.09 2,753.14 2,779.09 13,231.1M
2025-07-16 2,756.05 2,769.31 2,747.63 2,754.92 11,860.9M
2025-07-15 2,756.16 2,765.96 2,737.48 2,756.15 16,177.2M
2025-07-14 2,765.45 2,769.83 2,757.13 2,758.32 18,138.4M
2025-07-11 2,742.54 2,786.33 2,741.96 2,759.52 19,813.9M
2025-07-10 2,736.54 2,754.36 2,730.29 2,739.09 15,380.2M
2025-07-09 2,750.54 2,756.03 2,734.20 2,737.16 13,295.0M
2025-07-08 2,726.05 2,752.48 2,725.48 2,749.85 13,122.0M
2025-07-07 2,728.53 2,731.76 2,720.34 2,723.59 10,189.2M
2025-07-04 2,729.84 2,755.04 2,718.02 2,731.37 12,667.5M
2025-07-03 2,725.67 2,735.17 2,722.11 2,732.84 10,743.1M
2025-07-02 2,735.89 2,735.89 2,719.34 2,723.33 12,284.3M
2025-07-01 2,736.85 2,738.69 2,725.53 2,737.40 11,954.5M
2025-06-30 2,714.69 2,739.81 2,714.69 2,736.89 13,156.7M
2025-06-27 2,718.28 2,731.44 2,709.73 2,710.45 15,873.4M
2025-06-26 2,722.88 2,733.96 2,714.05 2,714.05 14,536.5M
2025-06-25 2,694.60 2,730.34 2,691.85 2,728.12 14,705.7M
2025-06-24 2,661.88 2,698.92 2,661.88 2,690.74 11,701.2M
2025-06-23 2,642.56 2,665.92 2,640.35 2,659.11 9,432.5M
2025-06-20 2,661.62 2,672.52 2,652.89 2,654.54 8,295.9M
2025-06-19 2,680.83 2,686.26 2,655.48 2,662.75 9,756.6M
2025-06-18 2,681.65 2,688.87 2,669.93 2,683.65 9,294.0M
2025-06-17 2,689.32 2,692.45 2,673.92 2,680.22 9,369.1M
2025-06-16 2,677.76 2,694.49 2,677.76 2,689.01 9,760.2M
2025-06-13 2,702.33 2,708.84 2,681.98 2,689.82 13,012.2M
2025-06-12 2,705.58 2,717.42 2,695.09 2,711.40 10,142.0M
2025-06-11 2,698.28 2,721.79 2,698.28 2,709.86 10,707.4M
2025-06-10 2,719.14 2,719.98 2,683.60 2,695.50 10,312.3M
2025-06-09 2,708.52 2,725.63 2,703.91 2,714.11 10,266.4M
2025-06-06 2,709.32 2,715.18 2,702.43 2,706.94 8,143.5M
2025-06-05 2,703.00 2,712.42 2,696.02 2,709.30 9,033.4M
2025-06-04 2,691.32 2,704.98 2,690.75 2,699.87 8,436.9M
2025-06-03 2,680.54 2,696.61 2,679.17 2,690.08 8,567.9M
2025-05-30 2,700.95 2,703.09 2,681.58 2,683.22 7,573.0M
2025-05-29 2,683.29 2,713.39 2,679.74 2,706.03 8,134.6M
2025-05-28 2,686.96 2,693.72 2,682.20 2,683.50 6,695.3M
2025-05-27 2,705.82 2,708.19 2,682.42 2,686.22 6,943.3M
2025-05-26 2,711.76 2,722.70 2,698.45 2,707.70 7,670.5M
2025-05-23 2,729.42 2,748.54 2,714.46 2,714.46 8,754.7M
2025-05-22 2,736.74 2,744.41 2,729.65 2,732.89 8,055.8M
2025-05-21 2,732.37 2,746.12 2,731.93 2,741.53 8,608.7M
2025-05-20 2,721.83 2,742.53 2,718.18 2,733.33 8,564.2M
2025-05-19 2,724.58 2,725.83 2,707.21 2,719.91 8,257.8M
2025-05-16 2,733.44 2,738.26 2,722.76 2,730.66 8,966.8M
2025-05-15 2,758.49 2,758.49 2,734.39 2,737.79 10,709.7M
2025-05-14 2,738.77 2,778.49 2,733.80 2,764.22 12,316.2M
2025-05-13 2,762.94 2,762.94 2,735.75 2,738.04 10,666.8M
2025-05-12 2,728.29 2,749.67 2,724.02 2,748.68 11,204.1M
2025-05-09 2,731.88 2,731.88 2,712.69 2,719.08 8,947.9M
2025-05-08 2,720.23 2,744.35 2,715.51 2,736.94 9,598.6M
2025-05-07 2,759.19 2,759.19 2,715.13 2,730.82 12,595.5M
2025-05-06 2,704.63 2,720.25 2,697.64 2,720.09 12,192.1M
2025-04-30 2,676.22 2,694.85 2,674.20 2,684.91 9,631.4M
2025-04-29 2,670.27 2,680.19 2,664.22 2,676.15 8,990.9M
2025-04-28 2,679.92 2,683.12 2,668.88 2,674.20 9,592.4M
2025-04-25 2,684.23 2,695.20 2,675.85 2,681.29 9,321.8M
2025-04-24 2,690.44 2,698.20 2,671.47 2,677.25 8,699.5M
2025-04-23 2,700.05 2,706.52 2,685.41 2,689.69 9,514.4M
2025-04-22 2,694.80 2,706.83 2,692.52 2,693.24 9,068.3M
2025-04-21 2,671.65 2,698.94 2,666.91 2,697.18 8,750.4M
2025-04-18 2,674.75 2,678.78 2,658.03 2,671.00 8,026.6M
2025-04-17 2,672.31 2,693.06 2,668.89 2,685.89 9,044.3M
2025-04-16 2,683.56 2,684.20 2,642.46 2,684.20 10,813.0M
2025-04-15 2,683.96 2,683.96 2,660.76 2,675.86 9,515.6M
2025-04-14 2,691.54 2,705.78 2,679.36 2,688.04 12,172.0M
2025-04-11 2,666.50 2,690.15 2,649.94 2,679.57 13,133.3M
2025-04-10 2,672.20 2,674.94 2,639.06 2,660.92 16,864.3M
2025-04-09 2,532.71 2,625.05 2,512.56 2,625.05 19,813.2M
2025-04-08 2,541.71 2,571.04 2,517.20 2,571.04 18,559.8M
2025-04-07 2,590.12 2,623.87 2,481.70 2,535.96 19,921.7M
2025-04-03 2,720.11 2,757.72 2,720.11 2,733.76 10,238.5M
2025-04-02 2,755.29 2,766.34 2,742.12 2,747.85 8,997.7M
2025-04-01 2,756.63 2,776.17 2,750.88 2,760.07 11,330.7M
2025-03-31 2,761.71 2,775.95 2,733.04 2,749.17 12,683.9M
2025-03-28 2,785.70 2,790.82 2,766.27 2,771.95 10,029.9M
2025-03-27 2,767.29 2,800.60 2,757.68 2,786.41 10,277.4M
2025-03-26 2,776.94 2,791.23 2,772.73 2,774.74 10,292.6M
2025-03-25 2,788.05 2,792.51 2,770.71 2,777.48 11,319.2M
2025-03-24 2,774.57 2,789.44 2,760.16 2,787.37 12,364.9M
2025-03-21 2,816.75 2,824.56 2,765.91 2,775.14 13,691.2M
2025-03-20 2,844.54 2,846.06 2,820.59 2,823.74 11,358.0M
2025-03-19 2,844.56 2,859.32 2,834.30 2,844.47 11,281.8M
2025-03-18 2,854.22 2,864.03 2,845.46 2,850.72 12,292.5M
2025-03-17 2,863.26 2,864.35 2,840.54 2,843.27 13,692.9M
2025-03-14 2,783.71 2,847.23 2,781.05 2,847.23 17,121.6M
2025-03-13 2,794.82 2,801.03 2,759.66 2,774.55 13,633.8M
2025-03-12 2,811.71 2,816.29 2,793.57 2,794.20 13,619.5M
2025-03-11 2,760.49 2,803.45 2,759.83 2,803.45 12,477.3M
2025-03-10 2,794.04 2,800.28 2,770.56 2,793.26 12,537.3M
2025-03-07 2,786.37 2,810.67 2,781.55 2,791.04 14,574.3M
2025-03-06 2,759.71 2,801.08 2,759.71 2,794.91 15,509.6M
2025-03-05 2,736.09 2,744.26 2,722.10 2,740.77 11,988.7M
2025-03-04 2,709.47 2,739.56 2,702.92 2,735.14 11,959.5M
2025-03-03 2,738.80 2,761.33 2,710.89 2,723.48 13,687.8M
2025-02-28 2,778.95 2,794.49 2,728.11 2,732.60 15,858.8M
2025-02-27 2,789.15 2,805.69 2,761.93 2,791.70 16,042.8M
2025-02-26 2,766.93 2,791.76 2,760.08 2,791.64 15,724.7M
2025-02-25 2,759.89 2,787.12 2,755.64 2,762.74 14,750.4M
2025-02-24 2,791.92 2,809.82 2,771.99 2,788.91 15,875.0M
2025-02-21 2,755.93 2,799.27 2,748.09 2,797.58 18,080.8M
2025-02-20 2,749.96 2,759.80 2,736.45 2,749.06 14,080.7M
2025-02-19 2,717.56 2,753.39 2,714.31 2,752.65 13,939.5M
2025-02-18 2,749.80 2,758.67 2,708.81 2,718.50 15,306.8M
2025-02-17 2,760.66 2,763.14 2,737.82 2,754.57 16,891.7M
2025-02-14 2,732.79 2,757.32 2,730.71 2,753.91 14,841.0M
2025-02-13 2,746.92 2,762.11 2,736.36 2,736.51 17,140.9M
2025-02-12 2,712.06 2,749.02 2,709.30 2,748.35 14,444.7M
2025-02-11 2,740.71 2,740.94 2,713.78 2,719.00 13,596.8M
2025-02-10 2,730.51 2,742.56 2,719.25 2,739.91 15,127.8M
2025-02-07 2,691.20 2,746.65 2,684.01 2,724.90 17,774.8M
2025-02-06 2,643.07 2,690.86 2,640.35 2,689.70 13,932.3M
2025-02-05 2,671.23 2,671.67 2,635.76 2,648.12 11,689.5M
2025-01-27 2,664.00 2,672.77 2,642.51 2,642.51 10,882.0M
2025-01-24 2,635.62 2,672.75 2,634.73 2,662.20 11,255.9M
2025-01-23 2,674.17 2,695.66 2,641.26 2,641.26 13,250.5M
2025-01-22 2,665.14 2,666.89 2,639.83 2,653.47 9,617.9M
2025-01-21 2,680.03 2,680.88 2,654.79 2,671.78 9,735.1M
2025-01-20 2,667.17 2,690.01 2,659.83 2,667.23 10,651.3M
2025-01-17 2,626.17 2,668.63 2,625.34 2,652.56 10,181.1M
2025-01-16 2,656.45 2,683.84 2,621.44 2,634.75 11,122.0M
2025-01-15 2,658.80 2,662.71 2,640.28 2,645.08 10,723.5M
2025-01-14 2,597.28 2,671.67 2,589.40 2,667.06 13,169.7M
2025-01-13 2,569.39 2,604.51 2,567.72 2,592.71 9,619.8M
2025-01-10 2,617.28 2,633.62 2,588.82 2,588.82 10,172.1M
2025-01-09 2,613.92 2,631.21 2,610.66 2,617.36 9,635.6M
2025-01-08 2,614.52 2,635.88 2,569.59 2,618.91 12,273.7M
2025-01-07 2,594.73 2,623.55 2,587.05 2,622.57 10,385.8M
2025-01-06 2,601.44 2,615.72 2,577.22 2,592.70 10,668.8M
2025-01-03 2,645.65 2,656.77 2,599.53 2,605.39 13,034.5M
2025-01-02 2,715.65 2,716.03 2,623.33 2,642.56 14,962.0M