SSE Large

SSELMSCRV
🏛️ 중국 →
4,298.71
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:28 4,259.58 4,259.58 4,259.58 4,259.58 177,531.4K
09:29 4,259.58 4,259.58 4,259.58 4,259.58 0.0K
09:30 4,259.58 4,264.93 4,259.58 4,264.93 536,319.7K
09:31 4,264.41 4,265.54 4,262.81 4,262.81 448,616.4K
09:32 4,262.93 4,267.92 4,261.28 4,267.10 490,436.2K
09:33 4,267.19 4,267.19 4,259.22 4,260.26 353,029.6K
09:34 4,259.85 4,260.52 4,257.89 4,257.89 268,429.0K
09:35 4,257.10 4,258.08 4,255.47 4,256.05 328,059.7K
09:36 4,256.26 4,258.14 4,254.40 4,258.14 273,675.0K
09:37 4,257.60 4,257.60 4,252.68 4,254.36 287,707.5K
09:38 4,254.23 4,254.28 4,251.84 4,253.25 259,283.8K
09:39 4,253.44 4,254.48 4,252.30 4,254.48 286,428.0K
09:40 4,254.92 4,259.00 4,254.92 4,258.66 272,542.7K
09:41 4,258.25 4,260.41 4,258.25 4,260.02 192,481.1K
09:42 4,259.61 4,262.07 4,259.33 4,259.54 225,756.3K
09:43 4,259.40 4,262.40 4,258.95 4,262.38 190,627.2K
09:44 4,262.18 4,264.02 4,261.48 4,263.13 196,125.1K
09:45 4,263.17 4,264.80 4,262.42 4,264.80 238,350.1K
09:46 4,265.00 4,268.56 4,264.54 4,267.98 212,797.5K
09:47 4,267.80 4,270.84 4,267.80 4,270.54 205,154.3K
09:48 4,269.93 4,270.84 4,268.61 4,268.61 216,577.8K
09:49 4,268.52 4,268.52 4,265.71 4,266.61 200,378.8K
09:50 4,266.09 4,267.04 4,265.38 4,266.40 231,851.6K
09:51 4,266.03 4,266.27 4,262.49 4,262.88 170,325.5K
09:52 4,262.87 4,264.35 4,262.76 4,264.18 149,181.5K
09:53 4,263.76 4,264.76 4,262.54 4,264.16 184,073.1K
09:54 4,263.82 4,264.64 4,262.97 4,262.97 147,184.6K
09:55 4,262.62 4,262.96 4,259.86 4,260.32 161,946.4K
09:56 4,260.80 4,261.61 4,259.92 4,261.61 131,489.7K
09:57 4,262.17 4,262.21 4,259.54 4,259.85 151,169.8K
09:58 4,259.54 4,259.61 4,256.60 4,257.32 154,806.5K
09:59 4,258.14 4,261.91 4,258.14 4,260.71 163,307.8K
10:00 4,260.95 4,261.70 4,260.47 4,261.30 128,250.1K
10:01 4,261.46 4,261.46 4,259.62 4,260.84 122,081.9K
10:02 4,260.44 4,263.72 4,260.42 4,263.29 116,134.6K
10:03 4,263.59 4,264.89 4,262.09 4,262.09 121,255.5K
10:04 4,261.63 4,262.68 4,261.63 4,262.16 103,645.9K
10:05 4,262.62 4,262.62 4,261.17 4,261.22 106,287.3K
10:06 4,261.17 4,263.18 4,261.17 4,262.97 99,140.0K
10:07 4,262.63 4,265.07 4,261.88 4,264.79 142,090.3K
10:08 4,264.88 4,266.60 4,264.52 4,266.60 114,672.8K
10:09 4,266.40 4,266.63 4,264.45 4,265.31 137,352.6K
10:10 4,264.79 4,265.08 4,263.68 4,263.95 114,753.3K
10:11 4,263.87 4,266.46 4,263.87 4,266.12 97,387.9K
10:12 4,266.07 4,266.51 4,264.74 4,265.56 93,526.5K
10:13 4,266.07 4,266.33 4,263.78 4,264.47 122,261.3K
10:14 4,264.08 4,264.85 4,261.94 4,262.71 97,893.4K
10:15 4,261.98 4,263.63 4,261.98 4,263.01 81,599.5K
10:16 4,263.48 4,264.35 4,262.34 4,263.07 85,876.6K
10:17 4,262.41 4,262.74 4,260.86 4,260.86 87,827.9K
10:18 4,260.70 4,261.09 4,259.35 4,260.77 108,857.7K
10:19 4,260.65 4,262.79 4,259.83 4,260.02 97,260.0K
10:20 4,259.43 4,263.50 4,259.43 4,260.69 90,430.9K
10:21 4,260.89 4,260.89 4,258.50 4,258.90 90,221.2K
10:22 4,259.92 4,260.84 4,259.32 4,260.62 85,720.7K
10:23 4,260.86 4,260.86 4,258.03 4,259.44 121,079.4K
10:24 4,259.29 4,260.41 4,258.31 4,259.62 112,078.1K
10:25 4,260.76 4,261.06 4,259.73 4,260.60 113,780.6K
10:26 4,260.77 4,261.41 4,259.45 4,260.70 66,534.0K
10:27 4,260.49 4,262.36 4,259.91 4,262.36 66,944.1K
10:28 4,261.98 4,264.86 4,261.98 4,263.60 88,911.9K
10:29 4,262.73 4,263.32 4,260.80 4,261.58 74,682.3K
10:30 4,261.72 4,263.42 4,261.54 4,263.16 63,580.0K
10:31 4,262.50 4,263.15 4,262.36 4,262.70 58,931.5K
10:32 4,262.86 4,264.02 4,262.73 4,263.80 69,246.9K
10:33 4,264.28 4,266.37 4,264.05 4,265.95 79,547.3K
10:34 4,265.72 4,267.30 4,265.72 4,266.04 66,379.9K
10:35 4,265.85 4,266.13 4,263.71 4,264.79 72,701.3K
10:36 4,265.77 4,266.56 4,265.44 4,266.06 77,570.4K
10:37 4,265.78 4,267.01 4,264.74 4,267.01 66,124.2K
10:38 4,266.85 4,267.22 4,265.70 4,266.81 70,298.5K
10:39 4,266.13 4,268.18 4,266.13 4,267.76 71,757.6K
10:40 4,267.87 4,268.87 4,267.80 4,268.28 115,292.4K
10:41 4,267.73 4,269.07 4,267.51 4,268.10 76,253.7K
10:42 4,267.90 4,268.15 4,266.50 4,266.92 77,229.9K
10:43 4,266.39 4,266.58 4,264.68 4,265.20 78,331.1K
10:44 4,265.30 4,265.66 4,264.27 4,264.60 62,169.8K
10:45 4,264.79 4,267.66 4,264.79 4,266.76 76,209.8K
10:46 4,266.53 4,267.98 4,266.53 4,267.98 69,611.2K
10:47 4,266.70 4,269.18 4,266.70 4,268.73 76,813.7K
10:48 4,269.23 4,270.94 4,269.23 4,270.70 80,405.3K
10:49 4,270.48 4,271.29 4,268.50 4,268.71 67,212.6K
10:50 4,268.50 4,269.81 4,268.50 4,268.60 68,952.6K
10:51 4,268.60 4,269.95 4,268.27 4,268.95 65,215.3K
10:52 4,268.82 4,269.54 4,267.96 4,268.59 56,433.0K
10:53 4,268.66 4,268.66 4,266.96 4,266.96 56,426.4K
10:54 4,266.46 4,267.88 4,266.46 4,267.31 51,990.1K
10:55 4,267.26 4,268.56 4,266.92 4,266.92 42,973.7K
10:56 4,266.59 4,267.64 4,266.26 4,266.85 46,236.6K
10:57 4,266.44 4,267.94 4,266.44 4,267.52 48,353.1K
10:58 4,267.50 4,267.64 4,266.92 4,267.51 49,446.4K
10:59 4,267.69 4,267.93 4,266.56 4,266.56 63,675.9K
11:00 4,266.57 4,268.14 4,266.57 4,267.81 47,882.3K
11:01 4,267.91 4,269.09 4,267.82 4,268.38 51,462.2K
11:02 4,268.51 4,270.34 4,268.24 4,270.06 62,428.1K
11:03 4,270.11 4,270.77 4,268.57 4,269.32 62,258.1K
11:04 4,269.50 4,271.11 4,269.50 4,270.24 55,993.5K
11:05 4,270.29 4,270.46 4,269.05 4,269.14 51,046.9K
11:06 4,269.28 4,269.94 4,268.97 4,269.57 55,112.4K
11:07 4,269.93 4,270.46 4,268.28 4,268.28 48,253.7K
11:08 4,268.16 4,268.78 4,267.08 4,267.37 58,360.1K
11:09 4,267.73 4,268.76 4,266.41 4,266.41 50,733.6K
11:10 4,266.28 4,267.21 4,265.70 4,265.84 49,247.9K
11:11 4,266.02 4,267.75 4,266.00 4,266.16 43,839.7K
11:12 4,265.83 4,266.68 4,264.95 4,265.13 52,331.5K
11:13 4,264.74 4,265.95 4,264.74 4,265.35 49,965.4K
11:14 4,265.40 4,267.37 4,264.34 4,267.18 56,350.1K
11:15 4,266.97 4,267.41 4,266.10 4,266.68 36,609.5K
11:16 4,266.56 4,268.16 4,266.56 4,266.94 39,099.3K
11:17 4,266.97 4,267.08 4,265.42 4,265.70 63,928.9K
11:18 4,265.95 4,265.95 4,264.02 4,264.21 47,365.9K
11:19 4,263.99 4,264.39 4,263.20 4,263.20 73,373.7K
11:20 4,263.27 4,265.56 4,263.27 4,265.56 80,945.6K
11:21 4,265.18 4,265.18 4,263.87 4,264.36 45,796.0K
11:22 4,264.23 4,265.26 4,263.58 4,264.61 44,584.1K
11:23 4,264.52 4,264.98 4,264.32 4,264.32 108,288.2K
11:24 4,264.82 4,264.99 4,263.56 4,263.56 43,961.0K
11:25 4,263.82 4,264.26 4,262.68 4,263.17 56,010.7K
11:26 4,262.95 4,264.30 4,262.95 4,264.11 44,899.3K
11:27 4,264.54 4,265.98 4,263.98 4,264.20 46,823.5K
11:28 4,264.21 4,265.47 4,264.21 4,265.25 42,900.3K
11:29 4,265.24 4,266.05 4,265.20 4,265.48 43,374.5K
11:30 4,265.83 4,265.83 4,265.10 4,265.10 1,817.6K
11:31 4,265.10 4,265.10 4,265.10 4,265.10 0.0K
11:32 4,265.10 4,265.10 4,265.10 4,265.10 0.0K
11:33 4,265.10 4,265.10 4,265.10 4,265.10 0.0K
11:34 4,265.10 4,265.10 4,265.10 4,265.10 0.0K
11:35 4,265.10 4,265.10 4,265.10 4,265.10 0.0K
11:36 4,265.10 4,265.10 4,265.10 4,265.10 0.0K
11:37 4,265.10 4,265.10 4,265.10 4,265.10 0.0K
11:38 4,265.10 4,265.10 4,265.10 4,265.10 0.0K
11:39 4,265.10 4,265.10 4,265.10 4,265.10 0.0K
11:40 4,265.10 4,265.10 4,265.10 4,265.10 0.0K
11:41 4,265.10 4,265.10 4,265.10 4,265.10 0.0K
11:42 4,265.10 4,265.10 4,265.10 4,265.10 0.0K
11:43 4,265.10 4,265.10 4,265.10 4,265.10 0.0K
11:44 4,265.10 4,265.10 4,265.10 4,265.10 0.0K
11:45 4,265.10 4,265.10 4,265.10 4,265.10 0.0K
11:46 4,265.10 4,265.10 4,265.10 4,265.10 0.0K
11:47 4,265.10 4,265.10 4,265.10 4,265.10 0.0K
11:48 4,265.10 4,265.10 4,265.10 4,265.10 0.0K
11:49 4,265.10 4,265.10 4,265.10 4,265.10 0.0K
11:50 4,265.10 4,265.10 4,265.10 4,265.10 0.0K
11:51 4,265.10 4,265.10 4,265.10 4,265.10 0.0K
11:52 4,265.10 4,265.10 4,265.10 4,265.10 0.0K
11:53 4,265.10 4,265.10 4,265.10 4,265.10 0.0K
11:54 4,265.10 4,265.10 4,265.10 4,265.10 0.0K
11:55 4,265.10 4,265.10 4,265.10 4,265.10 0.0K
11:56 4,265.10 4,265.10 4,265.10 4,265.10 0.0K
11:57 4,265.10 4,265.10 4,265.10 4,265.10 0.0K
11:58 4,265.10 4,265.10 4,265.10 4,265.10 0.0K
11:59 4,265.10 4,265.10 4,265.10 4,265.10 0.0K
12:00 4,265.10 4,265.10 4,265.10 4,265.10 0.0K
12:01 4,265.10 4,265.10 4,265.10 4,265.10 0.0K
12:02 4,265.10 4,265.10 4,265.10 4,265.10 0.0K
12:03 4,265.10 4,265.10 4,265.10 4,265.10 0.0K
12:04 4,265.10 4,265.10 4,265.10 4,265.10 0.0K
12:05 4,265.10 4,265.10 4,265.10 4,265.10 0.0K
12:06 4,265.10 4,265.10 4,265.10 4,265.10 0.0K
12:07 4,265.10 4,265.10 4,265.10 4,265.10 0.0K
12:08 4,265.10 4,265.10 4,265.10 4,265.10 0.0K
12:09 4,265.10 4,265.10 4,265.10 4,265.10 0.0K
12:10 4,265.10 4,265.10 4,265.10 4,265.10 0.0K
12:11 4,265.10 4,265.10 4,265.10 4,265.10 0.0K
12:12 4,265.10 4,265.10 4,265.10 4,265.10 0.0K
12:13 4,265.10 4,265.10 4,265.10 4,265.10 0.0K
12:14 4,265.10 4,265.10 4,265.10 4,265.10 0.0K
12:15 4,265.10 4,265.10 4,265.10 4,265.10 0.0K
12:16 4,265.10 4,265.10 4,265.10 4,265.10 0.0K
12:17 4,265.10 4,265.10 4,265.10 4,265.10 0.0K
12:18 4,265.10 4,265.10 4,265.10 4,265.10 0.0K
12:19 4,265.10 4,265.10 4,265.10 4,265.10 0.0K
12:20 4,265.10 4,265.10 4,265.10 4,265.10 0.0K
12:21 4,265.10 4,265.10 4,265.10 4,265.10 0.0K
12:22 4,265.10 4,265.10 4,265.10 4,265.10 0.0K
12:23 4,265.10 4,265.10 4,265.10 4,265.10 0.0K
12:24 4,265.10 4,265.10 4,265.10 4,265.10 0.0K
12:25 4,265.10 4,265.10 4,265.10 4,265.10 0.0K
12:26 4,265.10 4,265.10 4,265.10 4,265.10 0.0K
12:27 4,265.10 4,265.10 4,265.10 4,265.10 0.0K
12:28 4,265.10 4,265.10 4,265.10 4,265.10 0.0K
12:29 4,265.10 4,265.10 4,265.10 4,265.10 0.0K
12:30 4,265.10 4,265.10 4,265.10 4,265.10 0.0K
12:31 4,265.10 4,265.10 4,265.10 4,265.10 0.0K
12:32 4,265.10 4,265.10 4,265.10 4,265.10 0.0K
12:33 4,265.10 4,265.10 4,265.10 4,265.10 0.0K
12:34 4,265.10 4,265.10 4,265.10 4,265.10 0.0K
12:35 4,265.10 4,265.10 4,265.10 4,265.10 0.0K
12:36 4,265.10 4,265.10 4,265.10 4,265.10 0.0K
12:37 4,265.10 4,265.10 4,265.10 4,265.10 0.0K
12:38 4,265.10 4,265.10 4,265.10 4,265.10 0.0K
12:39 4,265.10 4,265.10 4,265.10 4,265.10 0.0K
12:40 4,265.10 4,265.10 4,265.10 4,265.10 0.0K
12:41 4,265.10 4,265.10 4,265.10 4,265.10 0.0K
12:42 4,265.10 4,265.10 4,265.10 4,265.10 0.0K
12:43 4,265.10 4,265.10 4,265.10 4,265.10 0.0K
12:44 4,265.10 4,265.10 4,265.10 4,265.10 0.0K
12:45 4,265.10 4,265.10 4,265.10 4,265.10 0.0K
12:46 4,265.10 4,265.10 4,265.10 4,265.10 0.0K
12:47 4,265.10 4,265.10 4,265.10 4,265.10 0.0K
12:48 4,265.10 4,265.10 4,265.10 4,265.10 0.0K
12:49 4,265.10 4,265.10 4,265.10 4,265.10 0.0K
12:50 4,265.10 4,265.10 4,265.10 4,265.10 0.0K
12:51 4,265.10 4,265.10 4,265.10 4,265.10 0.0K
12:52 4,265.10 4,265.10 4,265.10 4,265.10 0.0K
12:53 4,265.10 4,265.10 4,265.10 4,265.10 0.0K
12:54 4,265.10 4,265.10 4,265.10 4,265.10 0.0K
12:55 4,265.10 4,265.10 4,265.10 4,265.10 0.0K
12:56 4,265.10 4,265.10 4,265.10 4,265.10 0.0K
12:57 4,265.10 4,265.10 4,265.10 4,265.10 0.0K
12:58 4,265.10 4,265.10 4,265.10 4,265.10 0.0K
12:59 4,265.10 4,265.10 4,265.10 4,265.10 0.0K
13:00 4,265.10 4,266.41 4,263.68 4,264.58 160,068.7K
13:01 4,264.75 4,265.28 4,264.05 4,264.69 78,633.8K
13:02 4,264.35 4,266.54 4,264.35 4,266.54 75,594.3K
13:03 4,266.71 4,267.97 4,266.53 4,267.14 58,721.6K
13:04 4,266.91 4,267.24 4,264.80 4,265.03 73,670.8K
13:05 4,265.07 4,265.64 4,264.37 4,265.64 61,753.7K
13:06 4,265.00 4,266.34 4,264.87 4,265.36 66,289.6K
13:07 4,264.76 4,265.90 4,261.58 4,261.74 76,971.3K
13:08 4,261.42 4,261.89 4,260.13 4,260.99 65,703.5K
13:09 4,260.75 4,261.90 4,260.38 4,260.48 49,823.5K
13:10 4,261.51 4,263.03 4,261.20 4,262.75 50,294.6K
13:11 4,263.38 4,264.24 4,263.09 4,263.99 44,310.5K
13:12 4,263.67 4,265.33 4,263.42 4,264.71 52,511.5K
13:13 4,265.04 4,265.27 4,263.88 4,264.98 45,680.9K
13:14 4,264.40 4,267.27 4,264.40 4,266.33 47,579.8K
13:15 4,266.28 4,268.37 4,266.28 4,268.08 65,600.1K
13:16 4,267.96 4,269.03 4,267.96 4,268.59 57,328.0K
13:17 4,268.60 4,269.21 4,266.76 4,268.20 56,991.8K
13:18 4,267.94 4,268.46 4,267.33 4,267.34 38,659.4K
13:19 4,267.96 4,268.47 4,267.89 4,268.40 47,729.0K
13:20 4,267.98 4,270.52 4,267.98 4,270.52 65,691.3K
13:21 4,270.72 4,273.26 4,270.72 4,273.19 66,643.4K
13:22 4,273.22 4,273.73 4,272.25 4,272.82 59,852.6K
13:23 4,272.41 4,273.22 4,272.20 4,272.72 41,695.8K
13:24 4,272.74 4,272.74 4,269.72 4,269.73 58,196.8K
13:25 4,269.55 4,269.69 4,267.95 4,268.39 64,081.2K
13:26 4,268.64 4,269.41 4,267.30 4,267.38 43,944.6K
13:27 4,267.32 4,268.99 4,267.32 4,268.98 40,135.9K
13:28 4,269.27 4,270.92 4,268.87 4,269.12 44,579.3K
13:29 4,269.60 4,269.93 4,269.18 4,269.80 39,979.1K
13:30 4,269.78 4,272.41 4,269.46 4,271.69 87,150.9K
13:31 4,271.35 4,272.27 4,269.05 4,269.11 60,687.2K
13:32 4,269.42 4,269.42 4,266.95 4,267.63 58,622.5K
13:33 4,268.08 4,269.90 4,268.08 4,269.78 56,275.5K
13:34 4,269.75 4,271.52 4,269.68 4,270.97 65,377.7K
13:35 4,270.99 4,271.89 4,270.78 4,271.82 91,455.7K
13:36 4,271.64 4,271.92 4,270.66 4,270.94 51,240.5K
13:37 4,271.27 4,273.98 4,271.27 4,273.71 75,806.8K
13:38 4,273.72 4,275.20 4,272.99 4,273.14 74,587.4K
13:39 4,272.93 4,273.97 4,272.93 4,273.73 51,479.2K
13:40 4,273.50 4,273.62 4,273.07 4,273.38 65,574.3K
13:41 4,273.15 4,273.78 4,272.97 4,273.78 48,447.8K
13:42 4,274.73 4,277.20 4,274.55 4,276.82 74,853.7K
13:43 4,276.61 4,278.90 4,276.61 4,278.53 75,965.6K
13:44 4,278.43 4,279.02 4,278.09 4,278.79 65,634.7K
13:45 4,278.93 4,279.28 4,277.15 4,277.64 60,966.9K
13:46 4,278.01 4,279.14 4,277.65 4,278.62 56,095.5K
13:47 4,278.53 4,281.52 4,278.53 4,281.13 65,114.3K
13:48 4,281.11 4,282.60 4,280.46 4,282.43 63,233.0K
13:49 4,282.07 4,283.86 4,281.93 4,282.59 116,343.0K
13:50 4,282.27 4,282.27 4,279.78 4,280.18 65,957.1K
13:51 4,279.92 4,280.34 4,278.80 4,279.48 53,279.7K
13:52 4,279.38 4,279.92 4,276.24 4,276.44 68,213.5K
13:53 4,276.11 4,276.11 4,273.28 4,274.39 79,416.3K
13:54 4,274.77 4,275.45 4,274.28 4,275.10 46,624.3K
13:55 4,274.78 4,276.35 4,274.31 4,274.49 68,569.9K
13:56 4,275.09 4,275.28 4,273.38 4,273.70 45,592.0K
13:57 4,273.57 4,274.12 4,272.78 4,272.78 76,059.0K
13:58 4,272.41 4,272.41 4,270.76 4,271.58 93,734.2K
13:59 4,271.32 4,272.02 4,270.77 4,271.49 70,045.6K
14:00 4,271.76 4,272.01 4,270.08 4,270.78 75,090.4K
14:01 4,271.03 4,273.49 4,271.03 4,272.66 66,599.9K
14:02 4,272.65 4,273.92 4,271.85 4,271.92 59,203.5K
14:03 4,272.22 4,272.53 4,271.19 4,272.02 50,407.2K
14:04 4,271.82 4,274.52 4,271.21 4,273.96 57,957.8K
14:05 4,273.70 4,273.78 4,272.83 4,273.21 50,993.8K
14:06 4,273.08 4,273.22 4,272.27 4,272.50 56,480.4K
14:07 4,272.87 4,273.14 4,271.46 4,271.97 59,749.4K
14:08 4,272.72 4,275.41 4,272.72 4,274.26 66,357.1K
14:09 4,274.00 4,275.15 4,274.00 4,274.36 42,977.1K
14:10 4,274.04 4,274.25 4,271.67 4,271.67 68,778.5K
14:11 4,271.51 4,271.80 4,270.17 4,270.61 51,164.7K
14:12 4,271.38 4,273.51 4,271.38 4,272.65 54,242.8K
14:13 4,272.27 4,272.65 4,271.11 4,271.11 44,989.5K
14:14 4,271.13 4,271.13 4,269.49 4,269.74 92,221.8K
14:15 4,269.71 4,271.01 4,269.51 4,270.47 82,464.2K
14:16 4,270.51 4,273.37 4,270.51 4,272.88 88,670.5K
14:17 4,272.41 4,272.41 4,271.27 4,271.59 47,484.9K
14:18 4,271.50 4,273.15 4,271.50 4,273.15 51,133.5K
14:19 4,272.73 4,272.77 4,271.96 4,272.38 54,667.5K
14:20 4,272.43 4,273.05 4,271.54 4,273.04 44,073.6K
14:21 4,273.03 4,274.46 4,273.03 4,274.06 56,864.5K
14:22 4,273.33 4,273.48 4,271.36 4,271.63 63,016.6K
14:23 4,271.21 4,271.76 4,270.70 4,271.39 52,058.3K
14:24 4,271.63 4,271.63 4,270.44 4,270.44 54,542.4K
14:25 4,269.90 4,270.73 4,269.37 4,269.52 109,526.1K
14:26 4,269.01 4,270.38 4,269.00 4,270.30 66,194.8K
14:27 4,269.93 4,269.93 4,265.43 4,265.43 118,858.3K
14:28 4,265.25 4,267.52 4,264.46 4,266.21 105,604.7K
14:29 4,267.73 4,269.52 4,267.16 4,267.61 81,220.6K
14:30 4,267.80 4,270.08 4,267.69 4,270.08 75,477.1K
14:31 4,269.78 4,270.97 4,268.47 4,268.47 79,942.7K
14:32 4,267.52 4,267.52 4,263.85 4,263.85 100,113.9K
14:33 4,264.46 4,266.19 4,263.97 4,264.97 75,298.7K
14:34 4,264.31 4,264.74 4,263.00 4,264.74 86,700.3K
14:35 4,264.80 4,264.80 4,262.33 4,262.33 91,135.7K
14:36 4,261.92 4,264.75 4,261.78 4,264.74 110,257.8K
14:37 4,264.46 4,266.68 4,264.46 4,265.74 90,879.4K
14:38 4,264.84 4,266.82 4,264.84 4,266.05 60,620.1K
14:39 4,266.22 4,266.22 4,263.64 4,264.21 70,227.8K
14:40 4,264.14 4,265.11 4,264.00 4,265.10 80,962.1K
14:41 4,265.23 4,266.42 4,264.06 4,264.46 82,959.8K
14:42 4,264.75 4,265.93 4,263.92 4,265.73 77,204.9K
14:43 4,265.50 4,267.60 4,265.36 4,267.24 89,669.9K
14:44 4,267.25 4,268.86 4,267.25 4,268.37 80,422.8K
14:45 4,268.64 4,269.73 4,268.44 4,269.32 87,337.5K
14:46 4,269.74 4,270.59 4,269.15 4,269.38 95,330.9K
14:47 4,269.35 4,269.35 4,268.46 4,269.15 79,897.6K
14:48 4,269.37 4,269.37 4,267.51 4,267.77 92,438.1K
14:49 4,267.75 4,267.75 4,265.78 4,266.98 106,749.6K
14:50 4,267.39 4,267.39 4,265.18 4,265.29 111,635.6K
14:51 4,265.16 4,265.16 4,264.14 4,264.53 115,882.6K
14:52 4,264.67 4,265.32 4,263.86 4,264.02 113,391.2K
14:53 4,263.94 4,264.48 4,263.18 4,263.56 121,445.1K
14:54 4,264.30 4,264.44 4,263.38 4,264.36 137,542.6K
14:55 4,264.47 4,264.47 4,263.07 4,263.23 145,878.6K
14:56 4,263.45 4,263.45 4,261.97 4,262.20 167,722.9K
14:57 4,262.41 4,262.51 4,262.41 4,262.42 10,117.3K
14:58 4,262.42 4,262.42 4,262.42 4,262.42 0.0K
14:59 4,262.42 4,262.42 4,260.49 4,260.49 278,204.5K
날짜 시가 고가 저가 종가 거래량
2025-09-29 4,257.46 4,338.01 4,240.85 4,298.71 28,280.5M
2025-09-26 4,259.58 4,283.86 4,251.84 4,260.49 22,954.8M
2025-09-25 4,276.36 4,281.55 4,258.16 4,269.16 24,359.5M
2025-09-24 4,243.96 4,281.47 4,242.88 4,278.76 25,497.6M
2025-09-23 4,249.81 4,277.48 4,220.97 4,258.12 30,639.1M
2025-09-22 4,263.64 4,266.09 4,236.64 4,255.17 23,538.3M
2025-09-19 4,257.78 4,282.81 4,248.14 4,261.92 27,871.9M
2025-09-18 4,332.46 4,335.67 4,234.25 4,259.87 36,023.8M
2025-09-17 4,313.52 4,341.45 4,310.54 4,332.01 27,338.9M
2025-09-16 4,346.33 4,359.82 4,310.52 4,318.52 26,902.6M
2025-09-15 4,365.67 4,370.65 4,333.78 4,342.01 25,937.2M
2025-09-12 4,390.58 4,400.32 4,356.05 4,361.52 29,792.5M
2025-09-11 4,323.94 4,388.79 4,318.84 4,388.38 25,953.3M
2025-09-10 4,331.58 4,346.26 4,312.59 4,328.92 21,838.7M
2025-09-09 4,328.29 4,354.03 4,317.03 4,336.29 24,786.2M
2025-09-08 4,334.61 4,351.92 4,322.79 4,336.61 27,867.8M
2025-09-05 4,302.03 4,341.33 4,281.65 4,334.58 26,175.9M
2025-09-04 4,328.88 4,328.88 4,266.71 4,306.93 31,503.1M
2025-09-03 4,402.33 4,404.63 4,316.44 4,337.45 27,226.9M
2025-09-02 4,393.35 4,407.32 4,358.98 4,394.49 32,071.6M
2025-09-01 4,421.53 4,421.98 4,383.84 4,393.25 33,807.9M
2025-08-29 4,415.86 4,461.96 4,403.35 4,410.31 35,878.3M
2025-08-28 4,364.65 4,413.39 4,338.97 4,411.74 33,212.4M
2025-08-27 4,450.09 4,458.81 4,366.64 4,366.64 36,572.6M
2025-08-26 4,467.32 4,473.94 4,447.67 4,452.18 31,246.4M
2025-08-25 4,440.59 4,479.40 4,434.77 4,478.34 39,019.4M
2025-08-22 4,364.50 4,420.33 4,360.50 4,420.05 29,955.1M
2025-08-21 4,358.61 4,381.40 4,353.16 4,365.70 28,350.8M
2025-08-20 4,299.92 4,354.47 4,289.48 4,352.62 27,564.0M
2025-08-19 4,328.24 4,341.55 4,300.80 4,307.43 28,373.5M
2025-08-18 4,321.49 4,353.03 4,303.90 4,326.07 34,680.3M
2025-08-15 4,277.53 4,318.61 4,267.28 4,304.06 30,371.4M
2025-08-14 4,292.56 4,326.44 4,278.82 4,283.49 24,843.2M
2025-08-13 4,296.95 4,315.20 4,281.99 4,290.21 24,713.9M
2025-08-12 4,277.28 4,304.59 4,277.28 4,289.93 18,836.7M
2025-08-11 4,283.34 4,291.25 4,265.74 4,275.73 20,494.5M
2025-08-08 4,281.26 4,294.32 4,268.28 4,278.72 19,342.7M
2025-08-07 4,281.93 4,294.10 4,261.97 4,284.91 21,003.5M
2025-08-06 4,268.62 4,281.13 4,260.12 4,277.07 18,754.4M
2025-08-05 4,230.84 4,271.70 4,228.21 4,269.03 19,275.4M
2025-08-04 4,193.86 4,227.71 4,193.86 4,226.00 17,794.8M
2025-08-01 4,222.80 4,240.24 4,201.09 4,208.54 21,395.0M
2025-07-31 4,280.09 4,282.83 4,215.01 4,227.92 29,461.1M
2025-07-30 4,284.49 4,326.55 4,272.24 4,294.94 28,597.4M
2025-07-29 4,285.61 4,297.75 4,265.99 4,284.92 27,117.6M
2025-07-28 4,280.16 4,314.15 4,269.12 4,290.15 26,255.8M
2025-07-25 4,302.95 4,309.78 4,276.92 4,283.72 31,839.2M
2025-07-24 4,279.26 4,316.96 4,270.46 4,308.18 37,666.1M
2025-07-23 4,294.15 4,327.05 4,279.40 4,285.76 35,530.5M
2025-07-22 4,254.76 4,281.46 4,222.78 4,278.09 30,952.6M
2025-07-21 4,232.09 4,250.57 4,231.10 4,248.85 25,836.0M
2025-07-18 4,199.39 4,221.71 4,195.69 4,216.17 19,912.3M
2025-07-17 4,188.88 4,198.94 4,181.49 4,197.08 17,483.2M
2025-07-16 4,203.88 4,207.77 4,171.39 4,192.70 17,201.9M
2025-07-15 4,240.70 4,251.60 4,190.39 4,207.99 22,581.2M
2025-07-14 4,233.85 4,262.94 4,233.85 4,236.11 25,690.2M
2025-07-11 4,243.27 4,295.98 4,227.95 4,227.95 30,340.2M
2025-07-10 4,209.55 4,271.07 4,209.55 4,244.63 23,493.8M
2025-07-09 4,220.40 4,238.28 4,209.80 4,212.50 18,960.4M
2025-07-08 4,200.57 4,225.48 4,195.41 4,221.61 18,223.9M
2025-07-07 4,190.89 4,202.95 4,180.60 4,200.14 15,293.9M
2025-07-04 4,163.52 4,225.65 4,156.88 4,196.05 18,682.3M
2025-07-03 4,163.12 4,170.46 4,145.13 4,164.61 14,747.8M
2025-07-02 4,146.40 4,167.06 4,136.06 4,160.71 17,536.1M
2025-07-01 4,126.85 4,146.92 4,120.09 4,142.96 15,633.3M
2025-06-30 4,112.09 4,127.52 4,097.44 4,122.93 17,181.1M
2025-06-27 4,169.13 4,195.76 4,114.83 4,122.16 22,855.8M
2025-06-26 4,171.16 4,183.32 4,156.98 4,169.61 19,082.3M
2025-06-25 4,118.45 4,177.79 4,110.78 4,174.05 20,784.2M
2025-06-24 4,077.93 4,131.69 4,077.52 4,121.47 17,431.4M
2025-06-23 4,039.54 4,089.59 4,028.10 4,079.11 14,463.1M
2025-06-20 4,030.72 4,058.48 4,030.72 4,050.00 12,624.7M
2025-06-19 4,064.28 4,067.81 4,024.85 4,037.15 14,184.0M
2025-06-18 4,071.85 4,078.32 4,046.35 4,069.19 13,213.4M
2025-06-17 4,069.42 4,077.20 4,059.00 4,073.71 13,156.1M
2025-06-16 4,041.41 4,071.87 4,041.41 4,070.15 15,011.8M
2025-06-13 4,063.74 4,068.88 4,038.34 4,046.18 19,393.3M
2025-06-12 4,061.07 4,075.04 4,046.52 4,066.33 14,606.6M
2025-06-11 4,039.95 4,080.65 4,039.95 4,066.37 15,279.6M
2025-06-10 4,052.70 4,073.54 4,022.42 4,038.16 15,856.7M
2025-06-09 4,041.31 4,053.95 4,034.39 4,050.71 14,582.9M
2025-06-06 4,036.53 4,049.59 4,028.99 4,035.54 12,020.5M
2025-06-05 4,037.45 4,045.42 4,022.04 4,035.86 13,173.4M
2025-06-04 4,021.25 4,040.64 4,021.25 4,035.23 12,304.3M
2025-06-03 3,986.61 4,031.38 3,984.57 4,020.64 14,051.7M
2025-05-30 3,991.49 4,003.50 3,974.41 3,990.84 11,907.8M
2025-05-29 3,980.69 4,004.81 3,974.25 3,995.29 11,828.0M
2025-05-28 3,983.58 3,992.99 3,971.10 3,978.79 9,973.0M
2025-05-27 3,987.55 3,999.84 3,973.85 3,981.79 10,594.9M
2025-05-26 3,991.79 4,009.79 3,977.97 3,986.40 11,570.6M
2025-05-23 4,033.92 4,049.65 3,995.34 3,995.34 12,877.4M
2025-05-22 4,027.08 4,041.96 4,017.84 4,036.99 11,851.2M
2025-05-21 4,020.19 4,046.63 4,020.19 4,032.07 12,590.8M
2025-05-20 4,013.94 4,032.03 4,008.83 4,018.95 12,242.0M
2025-05-19 4,010.18 4,017.31 4,006.16 4,007.52 12,150.4M
2025-05-16 4,030.75 4,037.38 3,994.72 4,010.57 13,887.8M
2025-05-15 4,055.43 4,069.36 4,036.30 4,038.55 15,971.0M
2025-05-14 4,009.40 4,076.81 4,002.73 4,063.46 18,813.9M
2025-05-13 4,009.80 4,015.47 3,995.80 4,012.34 15,320.0M
2025-05-12 3,971.35 3,998.85 3,959.25 3,991.20 15,242.5M
2025-05-09 3,955.18 3,967.28 3,952.46 3,960.97 13,108.8M
2025-05-08 3,929.04 3,969.98 3,926.03 3,956.96 13,692.5M
2025-05-07 3,952.20 3,953.63 3,920.19 3,941.21 17,871.1M
2025-05-06 3,892.43 3,905.55 3,876.57 3,904.72 17,746.5M
2025-04-30 3,897.56 3,898.07 3,872.95 3,875.14 16,189.6M
2025-04-29 3,901.97 3,918.84 3,896.21 3,901.25 13,162.7M
2025-04-28 3,898.90 3,917.33 3,886.86 3,907.47 14,523.2M
2025-04-25 3,911.53 3,917.95 3,897.12 3,905.34 13,833.6M
2025-04-24 3,895.74 3,922.38 3,895.74 3,907.42 12,621.1M
2025-04-23 3,911.99 3,914.29 3,889.15 3,895.24 12,564.2M
2025-04-22 3,892.73 3,915.25 3,891.97 3,902.01 12,796.9M
2025-04-21 3,896.36 3,920.92 3,893.25 3,894.43 12,851.9M
2025-04-18 3,882.43 3,911.03 3,880.75 3,902.75 11,687.2M
2025-04-17 3,878.98 3,898.61 3,867.97 3,895.06 13,057.6M
2025-04-16 3,870.25 3,895.22 3,849.21 3,894.30 16,499.0M
2025-04-15 3,853.98 3,875.47 3,844.26 3,872.29 14,261.3M
2025-04-14 3,849.87 3,862.83 3,841.82 3,856.18 16,700.4M
2025-04-11 3,834.71 3,847.23 3,812.46 3,837.72 17,413.9M
2025-04-10 3,849.13 3,852.42 3,809.10 3,838.20 22,668.7M
2025-04-09 3,750.33 3,808.61 3,719.26 3,808.61 27,386.6M
2025-04-08 3,702.66 3,779.18 3,702.66 3,779.18 27,612.9M
2025-04-07 3,793.66 3,822.75 3,624.70 3,696.74 32,120.2M
2025-04-03 3,916.77 3,965.60 3,916.77 3,948.31 14,549.5M
2025-04-02 3,936.69 3,957.97 3,936.42 3,949.82 13,081.0M
2025-04-01 3,938.16 3,947.59 3,930.83 3,941.38 16,533.5M
2025-03-31 3,951.44 3,972.74 3,922.26 3,935.65 19,277.9M
2025-03-28 3,976.61 3,978.14 3,949.67 3,956.74 14,075.2M
2025-03-27 3,966.51 3,998.52 3,959.49 3,976.43 14,146.2M
2025-03-26 3,986.97 3,993.66 3,968.63 3,970.39 14,458.7M
2025-03-25 3,984.59 3,999.28 3,978.37 3,992.27 15,963.0M
2025-03-24 3,964.01 3,985.81 3,958.13 3,983.24 17,159.4M
2025-03-21 3,999.49 4,018.13 3,953.52 3,962.75 19,014.3M
2025-03-20 4,034.70 4,036.12 4,001.70 4,006.83 15,241.8M
2025-03-19 4,024.59 4,044.01 4,014.65 4,034.30 15,895.6M
2025-03-18 4,039.94 4,042.02 4,023.79 4,029.11 15,748.1M
2025-03-17 4,037.07 4,042.35 4,026.42 4,029.05 18,803.2M
2025-03-14 3,960.49 4,040.06 3,960.49 4,030.03 24,521.9M
2025-03-13 3,953.10 3,974.64 3,939.78 3,956.04 19,792.2M
2025-03-12 3,968.19 3,978.34 3,950.57 3,955.25 17,605.4M
2025-03-11 3,916.38 3,966.99 3,915.57 3,966.99 16,151.5M
2025-03-10 3,967.03 3,968.67 3,930.63 3,947.15 16,458.1M
2025-03-07 3,972.41 3,988.32 3,962.98 3,969.24 19,088.8M
2025-03-06 3,960.83 3,986.90 3,946.26 3,979.24 21,757.0M
2025-03-05 3,922.93 3,952.53 3,916.30 3,949.85 18,042.5M
2025-03-04 3,903.14 3,927.69 3,900.55 3,921.22 16,469.3M
2025-03-03 3,927.71 3,947.39 3,907.74 3,919.87 19,172.8M
2025-02-28 3,970.13 3,985.97 3,917.31 3,917.31 22,178.8M
2025-02-27 3,968.90 3,984.36 3,945.70 3,982.58 22,316.6M
2025-02-26 3,938.48 3,970.63 3,938.48 3,970.06 21,826.3M
2025-02-25 3,947.83 3,961.69 3,923.30 3,931.43 20,548.0M
2025-02-24 3,971.99 3,989.17 3,957.16 3,974.13 24,572.0M
2025-02-21 3,967.85 3,987.38 3,943.48 3,977.91 25,920.2M
2025-02-20 3,973.20 3,973.81 3,953.32 3,961.00 19,288.5M
2025-02-19 3,959.04 3,989.64 3,957.10 3,979.60 20,423.2M
2025-02-18 3,981.07 4,006.60 3,953.49 3,964.06 23,492.6M
2025-02-17 3,997.92 3,999.53 3,962.13 3,988.80 24,466.6M
2025-02-14 3,960.52 3,989.46 3,952.09 3,986.90 21,061.6M
2025-02-13 3,968.18 3,994.86 3,959.36 3,964.87 22,957.1M
2025-02-12 3,938.23 3,973.02 3,932.30 3,973.02 19,717.3M
2025-02-11 3,946.34 3,946.91 3,926.53 3,944.21 19,446.8M
2025-02-10 3,934.57 3,956.74 3,929.18 3,943.31 21,719.9M
2025-02-07 3,887.96 3,953.14 3,878.35 3,930.92 24,769.6M
2025-02-06 3,858.23 3,893.91 3,850.35 3,892.54 18,463.6M
2025-02-05 3,919.67 3,919.67 3,851.17 3,860.08 16,611.2M
2025-01-27 3,901.01 3,924.41 3,899.98 3,899.98 16,479.9M
2025-01-24 3,854.47 3,907.63 3,847.99 3,892.43 16,245.0M
2025-01-23 3,858.15 3,910.02 3,858.15 3,863.78 20,248.2M
2025-01-22 3,857.49 3,857.49 3,814.12 3,825.97 13,894.5M
2025-01-21 3,889.31 3,891.92 3,856.63 3,865.14 13,860.9M
2025-01-20 3,896.32 3,907.18 3,868.93 3,873.57 15,058.7M
2025-01-17 3,867.12 3,893.12 3,851.37 3,878.73 14,233.8M
2025-01-16 3,875.06 3,898.66 3,856.49 3,877.76 15,707.9M
2025-01-15 3,857.60 3,888.11 3,852.97 3,860.04 15,101.7M
2025-01-14 3,790.21 3,872.33 3,781.88 3,865.30 18,444.6M
2025-01-13 3,780.25 3,802.23 3,761.85 3,785.38 14,537.3M
2025-01-10 3,849.77 3,863.40 3,804.61 3,804.61 14,586.4M
2025-01-09 3,871.03 3,874.95 3,844.57 3,849.25 14,460.9M
2025-01-08 3,869.03 3,898.45 3,825.15 3,880.21 18,583.4M
2025-01-07 3,859.47 3,880.66 3,836.24 3,878.74 15,643.3M
2025-01-06 3,865.10 3,874.77 3,823.38 3,865.84 17,210.7M
2025-01-03 3,916.55 3,924.93 3,853.46 3,861.87 19,932.7M
2025-01-02 4,027.13 4,032.47 3,887.89 3,909.71 24,376.8M