SSE Large

SSELMSCI
🏛️ 중국 →
3,899.59
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:28 3,827.28 3,827.28 3,827.28 3,827.28 359,553.2K
09:29 3,827.28 3,827.28 3,827.28 3,827.28 0.0K
09:30 3,827.28 3,830.23 3,821.15 3,821.15 728,587.5K
09:31 3,819.79 3,819.79 3,814.13 3,816.80 583,879.2K
09:32 3,816.38 3,819.38 3,815.43 3,819.38 526,271.1K
09:33 3,819.17 3,821.96 3,819.17 3,821.35 381,725.0K
09:34 3,821.13 3,822.21 3,818.03 3,821.83 379,292.3K
09:35 3,821.89 3,830.16 3,821.81 3,830.16 418,446.9K
09:36 3,829.09 3,829.48 3,827.59 3,828.68 345,143.4K
09:37 3,828.13 3,828.18 3,826.76 3,826.95 321,525.8K
09:38 3,827.09 3,827.23 3,825.56 3,827.23 312,755.7K
09:39 3,827.43 3,829.24 3,826.04 3,826.04 324,626.8K
09:40 3,826.22 3,826.49 3,821.76 3,824.53 327,720.8K
09:41 3,824.20 3,826.01 3,823.07 3,826.01 275,389.6K
09:42 3,825.32 3,825.32 3,823.04 3,824.29 264,420.6K
09:43 3,823.66 3,825.18 3,822.66 3,825.18 235,551.6K
09:44 3,825.84 3,828.26 3,825.57 3,828.19 242,982.1K
09:45 3,828.08 3,828.08 3,824.09 3,824.60 241,163.1K
09:46 3,825.28 3,825.40 3,822.37 3,823.19 214,402.9K
09:47 3,823.02 3,823.43 3,822.36 3,822.67 220,351.9K
09:48 3,822.92 3,823.08 3,820.20 3,820.22 213,803.7K
09:49 3,820.37 3,821.40 3,819.61 3,820.52 172,130.7K
09:50 3,820.87 3,822.63 3,820.87 3,822.63 165,412.8K
09:51 3,822.72 3,823.45 3,822.02 3,823.45 152,725.9K
09:52 3,823.45 3,823.45 3,818.84 3,819.11 184,595.4K
09:53 3,818.64 3,819.81 3,817.92 3,817.92 184,693.2K
09:54 3,817.77 3,818.94 3,817.77 3,818.42 170,133.7K
09:55 3,818.47 3,820.85 3,818.47 3,820.00 192,704.1K
09:56 3,819.20 3,819.20 3,816.88 3,817.49 228,775.8K
09:57 3,817.31 3,817.94 3,816.78 3,817.94 167,797.2K
09:58 3,818.24 3,820.55 3,818.24 3,819.90 184,101.0K
09:59 3,820.22 3,822.42 3,819.83 3,819.83 183,590.9K
10:00 3,819.10 3,820.15 3,817.86 3,820.07 206,328.4K
10:01 3,820.44 3,820.44 3,815.16 3,815.16 163,115.7K
10:02 3,815.61 3,822.02 3,815.57 3,821.76 193,998.9K
10:03 3,821.70 3,823.45 3,821.20 3,823.45 205,035.7K
10:04 3,824.41 3,825.07 3,822.82 3,823.15 161,344.3K
10:05 3,823.46 3,825.65 3,822.88 3,825.65 161,029.0K
10:06 3,825.91 3,827.39 3,825.03 3,827.39 151,007.0K
10:07 3,827.47 3,828.89 3,826.98 3,828.63 157,532.6K
10:08 3,828.62 3,828.98 3,827.23 3,828.11 150,306.7K
10:09 3,827.45 3,830.85 3,827.31 3,830.09 133,493.4K
10:10 3,830.11 3,830.11 3,827.59 3,827.94 132,087.7K
10:11 3,827.88 3,827.88 3,825.73 3,826.35 104,873.2K
10:12 3,826.15 3,826.15 3,823.64 3,823.66 114,736.4K
10:13 3,823.40 3,824.57 3,822.13 3,824.57 139,268.2K
10:14 3,824.76 3,825.65 3,824.73 3,825.65 144,145.8K
10:15 3,825.83 3,826.08 3,823.33 3,825.38 141,864.5K
10:16 3,825.46 3,825.86 3,824.53 3,825.86 107,679.0K
10:17 3,825.98 3,828.07 3,825.98 3,827.42 115,798.5K
10:18 3,827.78 3,828.18 3,824.92 3,825.24 110,867.9K
10:19 3,825.42 3,825.42 3,822.79 3,825.09 124,440.8K
10:20 3,824.80 3,827.04 3,824.71 3,826.76 88,071.5K
10:21 3,826.55 3,828.89 3,826.55 3,827.46 96,558.7K
10:22 3,827.49 3,827.74 3,826.42 3,827.28 98,558.0K
10:23 3,827.28 3,827.28 3,826.34 3,827.27 99,010.4K
10:24 3,827.31 3,827.92 3,826.98 3,827.51 99,990.0K
10:25 3,827.65 3,830.61 3,827.65 3,829.98 90,821.5K
10:26 3,830.32 3,830.58 3,829.57 3,829.57 86,475.3K
10:27 3,829.74 3,831.61 3,829.47 3,831.26 79,628.7K
10:28 3,831.50 3,831.54 3,830.27 3,830.27 94,691.1K
10:29 3,830.22 3,830.89 3,829.38 3,830.57 102,562.8K
10:30 3,830.59 3,832.01 3,829.32 3,831.91 123,596.4K
10:31 3,832.08 3,834.83 3,832.08 3,833.98 99,014.1K
10:32 3,834.15 3,834.15 3,831.12 3,831.60 117,799.0K
10:33 3,831.79 3,832.10 3,831.01 3,831.49 76,689.9K
10:34 3,831.27 3,831.75 3,829.73 3,831.27 142,382.5K
10:35 3,831.16 3,832.95 3,830.28 3,832.95 83,992.4K
10:36 3,832.83 3,833.36 3,832.09 3,832.38 107,488.0K
10:37 3,832.35 3,832.43 3,831.35 3,831.93 98,447.7K
10:38 3,832.01 3,833.48 3,831.74 3,833.36 89,780.8K
10:39 3,833.67 3,833.67 3,833.03 3,833.20 81,732.0K
10:40 3,833.49 3,833.71 3,832.70 3,832.70 87,385.9K
10:41 3,832.98 3,832.98 3,829.25 3,829.33 122,697.4K
10:42 3,829.17 3,829.17 3,826.27 3,826.27 88,290.9K
10:43 3,826.69 3,827.39 3,826.55 3,827.25 87,162.0K
10:44 3,827.58 3,829.33 3,827.58 3,827.82 74,436.1K
10:45 3,827.90 3,829.42 3,827.90 3,828.46 63,429.3K
10:46 3,827.94 3,828.81 3,827.51 3,827.51 67,350.7K
10:47 3,826.90 3,826.90 3,824.30 3,824.46 105,205.5K
10:48 3,824.71 3,825.83 3,824.69 3,825.81 66,436.8K
10:49 3,826.01 3,826.50 3,825.72 3,826.46 65,032.6K
10:50 3,826.26 3,826.26 3,825.37 3,825.83 91,124.5K
10:51 3,825.72 3,826.09 3,825.63 3,826.09 83,160.6K
10:52 3,826.40 3,827.43 3,826.40 3,827.40 71,469.6K
10:53 3,827.29 3,828.16 3,826.99 3,827.65 62,651.3K
10:54 3,827.70 3,829.62 3,827.70 3,829.00 60,498.8K
10:55 3,828.22 3,830.86 3,828.03 3,830.32 82,216.5K
10:56 3,830.35 3,830.42 3,828.49 3,829.50 79,532.5K
10:57 3,829.37 3,829.37 3,826.40 3,826.87 71,319.8K
10:58 3,827.21 3,828.33 3,827.00 3,827.99 59,433.0K
10:59 3,828.34 3,830.21 3,828.34 3,830.21 57,516.8K
11:00 3,830.17 3,830.66 3,829.73 3,830.66 59,115.9K
11:01 3,830.95 3,831.37 3,829.94 3,830.56 65,100.0K
11:02 3,830.70 3,830.75 3,828.20 3,829.25 64,969.5K
11:03 3,829.39 3,830.94 3,829.28 3,830.70 58,673.3K
11:04 3,830.99 3,831.30 3,829.77 3,829.77 60,830.8K
11:05 3,829.85 3,830.11 3,828.93 3,829.20 58,925.1K
11:06 3,828.94 3,829.05 3,828.00 3,828.09 61,893.9K
11:07 3,828.23 3,828.61 3,826.15 3,826.15 59,663.7K
11:08 3,826.49 3,826.49 3,824.52 3,824.59 81,729.7K
11:09 3,824.48 3,825.08 3,824.07 3,824.28 66,322.0K
11:10 3,824.40 3,825.77 3,823.98 3,825.48 63,824.0K
11:11 3,825.60 3,825.60 3,823.55 3,823.55 58,312.4K
11:12 3,823.48 3,824.47 3,823.13 3,824.15 57,094.2K
11:13 3,823.71 3,823.71 3,820.93 3,821.05 61,973.5K
11:14 3,820.73 3,820.83 3,819.00 3,819.18 84,299.4K
11:15 3,819.39 3,819.90 3,818.14 3,819.90 86,337.4K
11:16 3,819.89 3,820.53 3,819.05 3,819.05 76,437.7K
11:17 3,819.01 3,821.36 3,818.98 3,821.22 55,322.6K
11:18 3,821.27 3,822.32 3,821.00 3,821.00 54,621.9K
11:19 3,820.91 3,821.02 3,817.32 3,817.48 67,734.8K
11:20 3,817.24 3,820.20 3,817.24 3,820.20 67,785.7K
11:21 3,820.08 3,821.68 3,820.03 3,821.68 52,699.0K
11:22 3,821.98 3,822.95 3,821.36 3,821.36 53,899.5K
11:23 3,821.55 3,823.84 3,821.48 3,823.76 42,009.6K
11:24 3,823.68 3,824.61 3,823.68 3,823.97 46,522.5K
11:25 3,824.31 3,826.79 3,824.31 3,826.79 105,512.6K
11:26 3,826.89 3,826.89 3,825.34 3,826.05 52,685.9K
11:27 3,825.92 3,827.86 3,825.92 3,827.75 46,901.0K
11:28 3,827.78 3,829.14 3,827.68 3,828.78 43,970.1K
11:29 3,828.93 3,828.93 3,827.71 3,827.71 43,658.5K
11:30 3,827.72 3,827.77 3,827.72 3,827.77 2,897.7K
11:31 3,827.77 3,827.77 3,827.77 3,827.77 0.0K
11:32 3,827.77 3,827.77 3,827.77 3,827.77 0.0K
11:33 3,827.77 3,827.77 3,827.77 3,827.77 0.0K
11:34 3,827.77 3,827.77 3,827.77 3,827.77 0.0K
11:35 3,827.77 3,827.77 3,827.77 3,827.77 0.0K
11:36 3,827.77 3,827.77 3,827.77 3,827.77 0.0K
11:37 3,827.77 3,827.77 3,827.77 3,827.77 0.0K
11:38 3,827.77 3,827.77 3,827.77 3,827.77 0.0K
11:39 3,827.77 3,827.77 3,827.77 3,827.77 0.0K
11:40 3,827.77 3,827.77 3,827.77 3,827.77 0.0K
11:41 3,827.77 3,827.77 3,827.77 3,827.77 0.0K
11:42 3,827.77 3,827.77 3,827.77 3,827.77 0.0K
11:43 3,827.77 3,827.77 3,827.77 3,827.77 0.0K
11:44 3,827.77 3,827.77 3,827.77 3,827.77 0.0K
11:45 3,827.77 3,827.77 3,827.77 3,827.77 0.0K
11:46 3,827.77 3,827.77 3,827.77 3,827.77 0.0K
11:47 3,827.77 3,827.77 3,827.77 3,827.77 0.0K
11:48 3,827.77 3,827.77 3,827.77 3,827.77 0.0K
11:49 3,827.77 3,827.77 3,827.77 3,827.77 0.0K
11:50 3,827.77 3,827.77 3,827.77 3,827.77 0.0K
11:51 3,827.77 3,827.77 3,827.77 3,827.77 0.0K
11:52 3,827.77 3,827.77 3,827.77 3,827.77 0.0K
11:53 3,827.77 3,827.77 3,827.77 3,827.77 0.0K
11:54 3,827.77 3,827.77 3,827.77 3,827.77 0.0K
11:55 3,827.77 3,827.77 3,827.77 3,827.77 0.0K
11:56 3,827.77 3,827.77 3,827.77 3,827.77 0.0K
11:57 3,827.77 3,827.77 3,827.77 3,827.77 0.0K
11:58 3,827.77 3,827.77 3,827.77 3,827.77 0.0K
11:59 3,827.77 3,827.77 3,827.77 3,827.77 0.0K
12:00 3,827.77 3,827.77 3,827.77 3,827.77 0.0K
12:01 3,827.77 3,827.77 3,827.77 3,827.77 0.0K
12:02 3,827.77 3,827.77 3,827.77 3,827.77 0.0K
12:03 3,827.77 3,827.77 3,827.77 3,827.77 0.0K
12:04 3,827.77 3,827.77 3,827.77 3,827.77 0.0K
12:05 3,827.77 3,827.77 3,827.77 3,827.77 0.0K
12:06 3,827.77 3,827.77 3,827.77 3,827.77 0.0K
12:07 3,827.77 3,827.77 3,827.77 3,827.77 0.0K
12:08 3,827.77 3,827.77 3,827.77 3,827.77 0.0K
12:09 3,827.77 3,827.77 3,827.77 3,827.77 0.0K
12:10 3,827.77 3,827.77 3,827.77 3,827.77 0.0K
12:11 3,827.77 3,827.77 3,827.77 3,827.77 0.0K
12:12 3,827.77 3,827.77 3,827.77 3,827.77 0.0K
12:13 3,827.77 3,827.77 3,827.77 3,827.77 0.0K
12:14 3,827.77 3,827.77 3,827.77 3,827.77 0.0K
12:15 3,827.77 3,827.77 3,827.77 3,827.77 0.0K
12:16 3,827.77 3,827.77 3,827.77 3,827.77 0.0K
12:17 3,827.77 3,827.77 3,827.77 3,827.77 0.0K
12:18 3,827.77 3,827.77 3,827.77 3,827.77 0.0K
12:19 3,827.77 3,827.77 3,827.77 3,827.77 0.0K
12:20 3,827.77 3,827.77 3,827.77 3,827.77 0.0K
12:21 3,827.77 3,827.77 3,827.77 3,827.77 0.0K
12:22 3,827.77 3,827.77 3,827.77 3,827.77 0.0K
12:23 3,827.77 3,827.77 3,827.77 3,827.77 0.0K
12:24 3,827.77 3,827.77 3,827.77 3,827.77 0.0K
12:25 3,827.77 3,827.77 3,827.77 3,827.77 0.0K
12:26 3,827.77 3,827.77 3,827.77 3,827.77 0.0K
12:27 3,827.77 3,827.77 3,827.77 3,827.77 0.0K
12:28 3,827.77 3,827.77 3,827.77 3,827.77 0.0K
12:29 3,827.77 3,827.77 3,827.77 3,827.77 0.0K
12:30 3,827.77 3,827.77 3,827.77 3,827.77 0.0K
12:31 3,827.77 3,827.77 3,827.77 3,827.77 0.0K
12:32 3,827.77 3,827.77 3,827.77 3,827.77 0.0K
12:33 3,827.77 3,827.77 3,827.77 3,827.77 0.0K
12:34 3,827.77 3,827.77 3,827.77 3,827.77 0.0K
12:35 3,827.77 3,827.77 3,827.77 3,827.77 0.0K
12:36 3,827.77 3,827.77 3,827.77 3,827.77 0.0K
12:37 3,827.77 3,827.77 3,827.77 3,827.77 0.0K
12:38 3,827.77 3,827.77 3,827.77 3,827.77 0.0K
12:39 3,827.77 3,827.77 3,827.77 3,827.77 0.0K
12:40 3,827.77 3,827.77 3,827.77 3,827.77 0.0K
12:41 3,827.77 3,827.77 3,827.77 3,827.77 0.0K
12:42 3,827.77 3,827.77 3,827.77 3,827.77 0.0K
12:43 3,827.77 3,827.77 3,827.77 3,827.77 0.0K
12:44 3,827.77 3,827.77 3,827.77 3,827.77 0.0K
12:45 3,827.77 3,827.77 3,827.77 3,827.77 0.0K
12:46 3,827.77 3,827.77 3,827.77 3,827.77 0.0K
12:47 3,827.77 3,827.77 3,827.77 3,827.77 0.0K
12:48 3,827.77 3,827.77 3,827.77 3,827.77 0.0K
12:49 3,827.77 3,827.77 3,827.77 3,827.77 0.0K
12:50 3,827.77 3,827.77 3,827.77 3,827.77 0.0K
12:51 3,827.77 3,827.77 3,827.77 3,827.77 0.0K
12:52 3,827.77 3,827.77 3,827.77 3,827.77 0.0K
12:53 3,827.77 3,827.77 3,827.77 3,827.77 0.0K
12:54 3,827.77 3,827.77 3,827.77 3,827.77 0.0K
12:55 3,827.77 3,827.77 3,827.77 3,827.77 0.0K
12:56 3,827.77 3,827.77 3,827.77 3,827.77 0.0K
12:57 3,827.77 3,827.77 3,827.77 3,827.77 0.0K
12:58 3,827.77 3,827.77 3,827.77 3,827.77 0.0K
12:59 3,827.77 3,827.77 3,827.77 3,827.77 0.0K
13:00 3,827.77 3,829.62 3,827.77 3,829.62 178,037.7K
13:01 3,829.93 3,829.93 3,828.25 3,828.25 80,081.4K
13:02 3,828.39 3,828.99 3,827.34 3,827.34 61,224.8K
13:03 3,827.97 3,830.82 3,827.92 3,830.43 64,559.3K
13:04 3,830.16 3,831.15 3,829.86 3,829.86 57,385.8K
13:05 3,830.26 3,832.61 3,830.26 3,832.61 56,436.0K
13:06 3,832.91 3,833.77 3,828.72 3,830.82 94,237.1K
13:07 3,830.83 3,837.08 3,830.83 3,837.08 93,682.7K
13:08 3,837.67 3,839.01 3,837.67 3,839.01 79,908.7K
13:09 3,838.93 3,841.20 3,838.93 3,839.66 93,756.2K
13:10 3,839.35 3,839.35 3,837.43 3,838.73 107,277.3K
13:11 3,838.27 3,840.79 3,837.73 3,840.79 62,762.7K
13:12 3,840.61 3,840.92 3,837.54 3,838.56 86,155.1K
13:13 3,838.45 3,838.80 3,836.50 3,836.95 66,763.8K
13:14 3,837.20 3,841.13 3,837.20 3,839.60 76,814.8K
13:15 3,839.51 3,841.11 3,839.51 3,840.42 66,747.8K
13:16 3,840.20 3,840.68 3,839.05 3,839.74 75,104.6K
13:17 3,839.60 3,840.73 3,839.14 3,840.73 59,304.9K
13:18 3,841.06 3,842.57 3,840.54 3,841.44 68,988.2K
13:19 3,841.96 3,842.23 3,837.90 3,837.90 80,412.2K
13:20 3,837.68 3,837.68 3,835.06 3,835.79 86,399.2K
13:21 3,836.49 3,838.26 3,836.49 3,837.30 71,422.1K
13:22 3,837.16 3,837.38 3,835.32 3,836.63 62,379.9K
13:23 3,836.49 3,839.52 3,836.49 3,839.52 55,742.7K
13:24 3,839.52 3,841.10 3,839.52 3,840.63 91,882.1K
13:25 3,840.76 3,840.76 3,838.92 3,838.92 81,136.5K
13:26 3,838.60 3,838.60 3,835.46 3,836.79 70,373.1K
13:27 3,836.51 3,836.84 3,835.70 3,835.73 69,201.4K
13:28 3,835.99 3,835.99 3,834.44 3,834.83 63,787.2K
13:29 3,834.89 3,836.63 3,834.86 3,836.08 60,761.5K
13:30 3,836.09 3,836.41 3,833.99 3,833.99 66,842.0K
13:31 3,834.25 3,836.60 3,833.95 3,836.60 62,553.9K
13:32 3,836.54 3,836.54 3,835.93 3,836.34 55,386.0K
13:33 3,835.90 3,836.35 3,834.88 3,836.29 75,126.7K
13:34 3,836.06 3,836.23 3,833.28 3,834.28 82,922.8K
13:35 3,834.23 3,835.45 3,833.87 3,834.68 63,539.8K
13:36 3,834.76 3,835.67 3,834.64 3,834.64 69,347.3K
13:37 3,834.80 3,835.08 3,832.50 3,834.20 72,894.6K
13:38 3,834.83 3,834.83 3,832.74 3,833.13 68,663.9K
13:39 3,833.13 3,835.08 3,833.13 3,834.86 69,606.4K
13:40 3,835.13 3,835.35 3,834.00 3,834.00 72,535.2K
13:41 3,834.09 3,834.92 3,833.97 3,833.97 72,186.5K
13:42 3,833.91 3,833.91 3,830.26 3,830.26 94,627.9K
13:43 3,829.93 3,830.45 3,829.65 3,829.80 91,773.8K
13:44 3,829.68 3,829.68 3,827.35 3,827.39 87,432.7K
13:45 3,827.61 3,828.39 3,826.88 3,828.20 77,445.4K
13:46 3,828.68 3,830.82 3,828.68 3,830.45 85,428.3K
13:47 3,830.55 3,830.55 3,828.07 3,828.07 60,185.0K
13:48 3,828.31 3,828.82 3,827.96 3,828.46 57,577.6K
13:49 3,828.39 3,829.58 3,828.39 3,829.50 56,450.1K
13:50 3,829.62 3,830.57 3,829.07 3,830.57 64,009.8K
13:51 3,830.49 3,830.85 3,829.46 3,829.54 58,720.0K
13:52 3,829.71 3,829.81 3,828.07 3,828.36 64,235.6K
13:53 3,828.29 3,828.49 3,826.20 3,826.56 76,141.1K
13:54 3,826.69 3,828.91 3,826.69 3,828.57 78,078.7K
13:55 3,828.54 3,828.54 3,827.24 3,827.38 104,117.0K
13:56 3,827.16 3,827.54 3,825.47 3,825.58 74,037.4K
13:57 3,825.39 3,826.43 3,825.39 3,826.17 72,769.1K
13:58 3,826.04 3,826.21 3,824.51 3,824.51 66,086.5K
13:59 3,824.52 3,826.29 3,824.52 3,826.17 68,573.1K
14:00 3,826.35 3,826.55 3,825.08 3,825.32 71,141.4K
14:01 3,825.24 3,825.24 3,822.97 3,823.20 71,609.0K
14:02 3,823.84 3,825.46 3,823.79 3,824.77 75,292.8K
14:03 3,824.89 3,825.10 3,823.12 3,823.12 60,376.5K
14:04 3,823.12 3,823.16 3,821.41 3,821.41 69,873.9K
14:05 3,821.52 3,821.52 3,819.37 3,819.37 90,228.1K
14:06 3,819.25 3,819.52 3,817.29 3,817.29 83,688.7K
14:07 3,817.27 3,817.33 3,816.58 3,816.84 90,686.0K
14:08 3,816.90 3,822.42 3,816.90 3,822.16 124,383.3K
14:09 3,822.46 3,823.85 3,822.46 3,823.82 65,478.3K
14:10 3,824.07 3,824.99 3,823.23 3,823.56 83,081.4K
14:11 3,823.65 3,823.65 3,820.78 3,821.15 61,973.3K
14:12 3,821.30 3,822.42 3,821.04 3,822.22 50,487.1K
14:13 3,822.05 3,822.18 3,820.95 3,821.76 49,353.0K
14:14 3,821.70 3,823.76 3,821.70 3,823.76 61,681.4K
14:15 3,823.57 3,823.70 3,821.86 3,822.28 58,122.9K
14:16 3,822.50 3,823.25 3,822.50 3,823.03 54,826.9K
14:17 3,822.75 3,823.14 3,822.35 3,822.69 62,771.7K
14:18 3,822.61 3,822.61 3,821.47 3,821.89 64,391.5K
14:19 3,822.28 3,824.40 3,822.28 3,824.40 62,613.7K
14:20 3,824.69 3,827.59 3,824.69 3,827.59 92,243.7K
14:21 3,827.92 3,829.37 3,827.75 3,829.30 91,070.6K
14:22 3,829.38 3,829.62 3,828.30 3,829.01 59,987.9K
14:23 3,829.24 3,829.24 3,828.69 3,828.88 50,400.4K
14:24 3,829.11 3,829.11 3,827.67 3,827.90 54,907.5K
14:25 3,827.86 3,829.17 3,827.83 3,829.17 60,321.3K
14:26 3,829.01 3,829.05 3,827.59 3,827.91 58,212.8K
14:27 3,827.97 3,828.75 3,827.08 3,828.65 57,433.5K
14:28 3,828.86 3,829.75 3,828.62 3,829.34 62,079.1K
14:29 3,829.36 3,829.82 3,828.66 3,829.67 62,774.3K
14:30 3,829.57 3,831.99 3,829.57 3,831.89 82,028.4K
14:31 3,832.06 3,834.58 3,832.06 3,834.58 93,465.9K
14:32 3,834.47 3,835.84 3,834.47 3,834.69 105,802.5K
14:33 3,834.57 3,835.35 3,834.52 3,834.52 82,740.5K
14:34 3,834.00 3,836.41 3,834.00 3,836.41 83,894.9K
14:35 3,836.51 3,837.36 3,835.84 3,835.84 128,136.6K
14:36 3,836.01 3,837.90 3,836.01 3,836.35 118,315.0K
14:37 3,836.56 3,837.09 3,835.90 3,837.09 96,381.6K
14:38 3,837.08 3,837.10 3,835.43 3,835.45 95,804.2K
14:39 3,835.48 3,835.68 3,833.36 3,833.90 100,884.0K
14:40 3,833.65 3,835.40 3,833.65 3,834.94 107,492.2K
14:41 3,834.80 3,834.87 3,833.73 3,833.73 92,445.9K
14:42 3,833.69 3,834.26 3,833.63 3,833.72 94,325.5K
14:43 3,833.61 3,834.35 3,833.39 3,834.35 86,558.2K
14:44 3,834.30 3,834.87 3,834.28 3,834.28 99,709.7K
14:45 3,834.02 3,834.34 3,833.82 3,834.15 100,417.1K
14:46 3,834.15 3,835.10 3,834.07 3,834.89 99,511.0K
14:47 3,835.00 3,835.75 3,835.00 3,835.75 101,579.7K
14:48 3,835.70 3,836.03 3,835.31 3,836.03 102,498.1K
14:49 3,835.87 3,836.09 3,835.70 3,836.02 108,387.9K
14:50 3,835.68 3,836.22 3,835.67 3,836.22 136,667.8K
14:51 3,835.73 3,836.88 3,835.73 3,836.78 119,758.2K
14:52 3,836.95 3,837.48 3,836.85 3,837.14 124,257.8K
14:53 3,837.07 3,838.42 3,837.07 3,838.08 160,542.5K
14:54 3,837.87 3,839.54 3,837.87 3,839.44 165,954.3K
14:55 3,839.62 3,840.16 3,839.27 3,840.07 172,838.3K
14:56 3,840.22 3,841.09 3,840.12 3,841.09 202,668.6K
14:57 3,841.36 3,841.69 3,841.36 3,841.64 12,595.4K
14:58 3,841.64 3,841.64 3,841.64 3,841.64 0.0K
14:59 3,841.64 3,841.64 3,840.59 3,840.59 363,898.0K
날짜 시가 고가 저가 종가 거래량
2025-09-29 3,854.26 3,922.55 3,833.68 3,899.59 32,609.3M
2025-09-26 3,862.56 3,883.32 3,853.73 3,853.73 26,749.0M
2025-09-25 3,867.57 3,890.78 3,862.99 3,876.83 28,695.1M
2025-09-24 3,811.75 3,868.46 3,811.75 3,865.67 29,265.0M
2025-09-23 3,841.00 3,856.37 3,781.77 3,829.60 34,975.7M
2025-09-22 3,827.28 3,842.57 3,814.13 3,840.59 27,181.6M
2025-09-19 3,829.75 3,848.62 3,816.65 3,822.78 31,953.0M
2025-09-18 3,873.78 3,900.00 3,794.33 3,828.04 41,120.7M
2025-09-17 3,846.99 3,877.12 3,840.69 3,870.52 31,327.6M
2025-09-16 3,867.39 3,878.84 3,834.76 3,853.64 31,102.3M
2025-09-15 3,876.88 3,884.30 3,856.22 3,859.33 29,876.1M
2025-09-12 3,876.86 3,894.03 3,862.25 3,866.24 34,314.8M
2025-09-11 3,793.66 3,873.45 3,784.32 3,873.45 30,885.6M
2025-09-10 3,798.46 3,821.82 3,784.53 3,805.21 25,869.9M
2025-09-09 3,806.93 3,829.95 3,786.57 3,802.62 29,529.1M
2025-09-08 3,811.01 3,828.03 3,797.12 3,820.08 33,348.6M
2025-09-05 3,746.22 3,813.18 3,733.12 3,805.88 31,526.0M
2025-09-04 3,812.49 3,812.49 3,715.55 3,748.04 37,894.4M
2025-09-03 3,869.21 3,873.96 3,796.50 3,819.43 32,240.5M
2025-09-02 3,883.64 3,896.72 3,831.76 3,860.78 38,078.7M
2025-09-01 3,882.00 3,886.30 3,859.14 3,882.60 38,862.4M
2025-08-29 3,845.42 3,874.88 3,845.42 3,864.11 40,596.6M
2025-08-28 3,786.77 3,848.14 3,764.12 3,846.79 37,801.6M
2025-08-27 3,850.98 3,880.33 3,787.72 3,787.72 41,644.0M
2025-08-26 3,852.88 3,866.76 3,840.06 3,846.40 35,395.2M
2025-08-25 3,823.90 3,866.49 3,816.04 3,866.49 44,606.7M
2025-08-22 3,722.46 3,793.02 3,722.46 3,793.00 34,437.2M
2025-08-21 3,719.91 3,737.49 3,707.16 3,719.50 32,263.2M
2025-08-20 3,656.58 3,713.26 3,647.37 3,712.44 31,469.6M
2025-08-19 3,683.38 3,700.37 3,659.99 3,665.39 32,581.3M
2025-08-18 3,672.99 3,707.69 3,659.88 3,680.91 39,490.5M
2025-08-15 3,618.00 3,667.56 3,614.27 3,656.37 34,508.0M
2025-08-14 3,635.31 3,667.06 3,620.65 3,626.89 28,292.1M
2025-08-13 3,618.66 3,642.42 3,615.52 3,632.97 28,269.5M
2025-08-12 3,601.25 3,621.94 3,600.95 3,615.47 22,351.8M
2025-08-11 3,595.69 3,611.76 3,587.08 3,600.31 23,890.6M
2025-08-08 3,597.30 3,607.75 3,586.69 3,592.56 22,685.9M
2025-08-07 3,604.31 3,611.30 3,584.58 3,603.14 24,953.8M
2025-08-06 3,586.72 3,602.35 3,584.44 3,600.55 22,680.9M
2025-08-05 3,564.48 3,590.05 3,561.85 3,588.22 22,391.3M
2025-08-04 3,526.30 3,558.30 3,526.30 3,558.30 20,617.2M
2025-08-01 3,552.40 3,564.98 3,527.59 3,537.84 24,260.1M
2025-07-31 3,600.17 3,601.90 3,546.47 3,557.62 33,267.7M
2025-07-30 3,611.45 3,643.07 3,594.01 3,615.76 32,368.1M
2025-07-29 3,596.56 3,613.36 3,584.97 3,611.82 30,356.3M
2025-07-28 3,593.92 3,609.71 3,581.84 3,599.80 29,454.3M
2025-07-25 3,602.01 3,608.48 3,583.86 3,592.77 35,131.4M
2025-07-24 3,569.58 3,607.84 3,566.48 3,604.95 41,335.4M
2025-07-23 3,582.36 3,607.46 3,569.95 3,575.32 39,188.3M
2025-07-22 3,548.53 3,575.28 3,533.13 3,572.37 34,730.3M
2025-07-21 3,530.74 3,545.78 3,529.64 3,545.08 29,310.7M
2025-07-18 3,502.50 3,522.36 3,502.50 3,520.02 22,647.8M
2025-07-17 3,482.43 3,500.19 3,481.04 3,500.15 19,926.1M
2025-07-16 3,490.13 3,498.40 3,470.74 3,484.38 19,249.2M
2025-07-15 3,507.02 3,516.85 3,473.49 3,492.07 25,273.8M
2025-07-14 3,509.18 3,522.87 3,506.15 3,506.15 28,651.6M
2025-07-11 3,500.45 3,549.46 3,498.35 3,503.11 34,402.9M
2025-07-10 3,481.62 3,519.76 3,481.62 3,499.10 26,370.5M
2025-07-09 3,494.56 3,503.99 3,480.41 3,483.32 22,039.7M
2025-07-08 3,471.55 3,497.98 3,471.55 3,494.72 20,842.8M
2025-07-07 3,468.54 3,473.58 3,460.36 3,469.95 17,473.4M
2025-07-04 3,456.78 3,499.44 3,450.20 3,472.51 21,451.8M
2025-07-03 3,454.23 3,461.72 3,444.96 3,458.99 17,208.6M
2025-07-02 3,452.41 3,459.01 3,441.45 3,451.79 20,324.1M
2025-07-01 3,444.02 3,454.11 3,435.52 3,451.70 18,312.2M
2025-06-30 3,424.66 3,445.93 3,419.86 3,442.26 20,221.8M
2025-06-27 3,452.73 3,470.63 3,423.89 3,426.83 26,420.3M
2025-06-26 3,456.28 3,465.70 3,449.65 3,450.54 22,527.1M
2025-06-25 3,416.11 3,463.09 3,414.10 3,460.59 24,388.8M
2025-06-24 3,378.95 3,423.58 3,378.95 3,415.28 20,616.9M
2025-06-23 3,350.43 3,386.49 3,348.77 3,377.91 17,301.0M
2025-06-20 3,357.29 3,370.99 3,357.29 3,362.03 15,000.3M
2025-06-19 3,383.56 3,386.37 3,352.98 3,360.86 16,730.7M
2025-06-18 3,387.48 3,393.82 3,369.77 3,387.41 15,832.6M
2025-06-17 3,390.75 3,394.86 3,377.72 3,387.51 15,712.6M
2025-06-16 3,371.39 3,392.72 3,371.39 3,390.90 17,321.7M
2025-06-13 3,395.45 3,401.52 3,372.53 3,380.45 22,614.9M
2025-06-12 3,396.01 3,407.09 3,383.48 3,401.70 16,729.5M
2025-06-11 3,382.07 3,414.05 3,382.07 3,400.84 17,339.1M
2025-06-10 3,399.78 3,405.02 3,365.83 3,379.74 18,101.6M
2025-06-09 3,388.51 3,402.37 3,382.80 3,396.06 16,808.9M
2025-06-06 3,386.75 3,396.10 3,380.59 3,384.95 13,988.8M
2025-06-05 3,383.81 3,390.55 3,373.62 3,386.42 15,114.5M
2025-06-04 3,369.87 3,386.44 3,369.87 3,381.03 14,168.2M
2025-06-03 3,347.89 3,377.25 3,347.50 3,368.87 16,000.1M
2025-05-30 3,361.57 3,366.99 3,343.71 3,351.44 13,663.8M
2025-05-29 3,346.60 3,374.18 3,341.74 3,366.18 13,685.4M
2025-05-28 3,349.93 3,354.91 3,343.19 3,345.83 11,528.9M
2025-05-27 3,362.26 3,367.75 3,344.38 3,348.69 12,267.6M
2025-05-26 3,367.48 3,381.92 3,354.68 3,362.78 13,244.8M
2025-05-23 3,396.87 3,411.77 3,370.58 3,370.58 14,926.8M
2025-05-22 3,397.78 3,407.79 3,393.16 3,400.22 13,749.8M
2025-05-21 3,392.05 3,410.51 3,392.05 3,402.80 14,854.5M
2025-05-20 3,383.27 3,403.20 3,383.05 3,392.00 14,024.9M
2025-05-19 3,382.95 3,386.29 3,371.67 3,379.23 13,954.7M
2025-05-16 3,397.40 3,401.12 3,375.26 3,386.48 15,641.4M
2025-05-15 3,422.87 3,428.51 3,400.52 3,403.47 18,040.7M
2025-05-14 3,390.57 3,443.90 3,386.91 3,429.78 21,157.8M
2025-05-13 3,404.25 3,404.25 3,386.08 3,391.55 17,834.5M
2025-05-12 3,367.12 3,391.60 3,359.56 3,387.64 17,957.2M
2025-05-09 3,361.74 3,364.19 3,350.30 3,357.18 15,053.5M
2025-05-08 3,343.25 3,375.67 3,339.32 3,365.52 15,857.8M
2025-05-07 3,375.59 3,375.82 3,338.80 3,354.78 20,671.3M
2025-05-06 3,317.43 3,332.28 3,307.21 3,331.81 20,174.8M
2025-04-30 3,304.10 3,314.11 3,296.99 3,298.44 18,306.7M
2025-04-29 3,302.85 3,313.79 3,298.66 3,305.82 15,046.3M
2025-04-28 3,306.81 3,315.44 3,298.25 3,307.61 16,572.6M
2025-04-25 3,315.17 3,322.10 3,303.74 3,310.56 15,967.7M
2025-04-24 3,311.36 3,327.70 3,301.29 3,309.43 14,661.1M
2025-04-23 3,324.32 3,327.86 3,307.16 3,310.75 15,310.0M
2025-04-22 3,312.29 3,329.51 3,311.08 3,315.89 15,362.9M
2025-04-21 3,301.21 3,322.37 3,297.98 3,314.39 14,950.5M
2025-04-18 3,296.41 3,311.78 3,288.53 3,303.82 13,367.0M
2025-04-17 3,293.46 3,312.65 3,288.55 3,308.49 15,347.8M
2025-04-16 3,295.65 3,307.22 3,263.53 3,307.22 19,035.8M
2025-04-15 3,288.28 3,294.54 3,271.79 3,292.29 16,444.7M
2025-04-14 3,290.43 3,304.58 3,280.73 3,291.61 19,507.7M
2025-04-11 3,269.01 3,288.49 3,249.90 3,278.23 20,298.0M
2025-04-10 3,279.09 3,281.89 3,242.09 3,267.63 26,658.9M
2025-04-09 3,155.46 3,234.02 3,130.25 3,234.02 31,897.4M
2025-04-08 3,138.22 3,190.23 3,126.98 3,190.23 32,351.5M
2025-04-07 3,207.68 3,240.03 3,068.70 3,132.43 36,579.6M
2025-04-03 3,337.17 3,377.46 3,337.17 3,359.50 17,218.1M
2025-04-02 3,365.98 3,381.73 3,361.63 3,367.99 15,078.6M
2025-04-01 3,367.37 3,382.13 3,363.52 3,370.80 18,981.6M
2025-03-31 3,376.28 3,394.15 3,347.42 3,362.05 21,811.7M
2025-03-28 3,401.43 3,404.30 3,378.16 3,384.46 16,559.9M
2025-03-27 3,386.52 3,420.04 3,378.01 3,401.79 16,636.8M
2025-03-26 3,401.42 3,412.45 3,390.67 3,392.46 16,970.8M
2025-03-25 3,406.57 3,413.18 3,395.75 3,404.19 18,631.5M
2025-03-24 3,389.54 3,407.52 3,378.90 3,405.56 20,124.3M
2025-03-21 3,429.60 3,441.73 3,379.93 3,389.20 21,916.8M
2025-03-20 3,461.48 3,462.72 3,432.77 3,436.90 17,932.9M
2025-03-19 3,456.81 3,473.94 3,446.97 3,461.26 18,483.9M
2025-03-18 3,469.36 3,474.11 3,457.83 3,462.36 18,620.3M
2025-03-17 3,472.93 3,474.54 3,455.61 3,458.17 21,632.6M
2025-03-14 3,392.92 3,464.01 3,392.92 3,460.62 27,985.3M
2025-03-13 3,395.66 3,404.46 3,369.95 3,385.75 22,464.8M
2025-03-12 3,412.12 3,419.28 3,394.42 3,396.30 20,339.3M
2025-03-11 3,359.44 3,406.92 3,358.69 3,406.92 18,884.1M
2025-03-10 3,401.66 3,404.25 3,372.10 3,392.02 19,469.5M
2025-03-07 3,399.86 3,420.78 3,393.19 3,401.01 21,944.4M
2025-03-06 3,379.76 3,414.78 3,376.17 3,407.80 24,680.7M
2025-03-05 3,348.86 3,367.22 3,338.39 3,364.12 20,145.3M
2025-03-04 3,324.87 3,352.87 3,320.37 3,347.39 18,756.9M
2025-03-03 3,352.63 3,374.15 3,327.88 3,340.47 21,970.3M
2025-02-28 3,394.70 3,410.65 3,342.76 3,344.33 25,165.1M
2025-02-27 3,399.78 3,410.88 3,376.24 3,407.58 25,146.6M
2025-02-26 3,373.26 3,401.72 3,373.26 3,401.71 24,565.5M
2025-02-25 3,373.71 3,392.48 3,359.97 3,367.64 23,340.6M
2025-02-24 3,402.76 3,419.70 3,384.88 3,402.09 27,417.0M
2025-02-21 3,380.86 3,410.31 3,365.19 3,408.67 28,868.0M
2025-02-20 3,380.05 3,382.91 3,363.43 3,373.86 21,677.1M
2025-02-19 3,355.46 3,387.58 3,353.79 3,384.53 22,815.8M
2025-02-18 3,383.63 3,400.31 3,348.06 3,358.33 26,023.2M
2025-02-17 3,397.52 3,398.84 3,368.15 3,389.89 27,504.5M
2025-02-14 3,364.60 3,391.14 3,361.29 3,388.63 23,570.8M
2025-02-13 3,376.02 3,396.80 3,368.70 3,368.70 25,498.8M
2025-02-12 3,342.70 3,379.14 3,339.96 3,379.07 22,189.2M
2025-02-11 3,362.38 3,362.46 3,338.20 3,349.34 22,116.9M
2025-02-10 3,351.23 3,364.62 3,342.51 3,360.53 24,680.3M
2025-02-07 3,307.66 3,368.68 3,300.39 3,346.41 28,027.5M
2025-02-06 3,267.08 3,309.84 3,266.74 3,308.97 21,113.8M
2025-02-05 3,311.37 3,311.42 3,261.79 3,270.75 19,072.5M
2025-01-27 3,298.66 3,312.28 3,286.25 3,286.25 18,431.0M
2025-01-24 3,261.19 3,304.14 3,260.22 3,293.66 18,391.1M
2025-01-23 3,284.31 3,319.88 3,267.43 3,268.67 22,511.1M
2025-01-22 3,278.99 3,279.03 3,247.29 3,257.80 15,930.9M
2025-01-21 3,302.10 3,303.74 3,274.78 3,286.24 15,857.6M
2025-01-20 3,298.23 3,314.66 3,281.42 3,287.65 17,239.8M
2025-01-17 3,261.85 3,297.30 3,255.08 3,281.91 16,401.1M
2025-01-16 3,282.35 3,308.36 3,254.31 3,271.58 18,228.5M
2025-01-15 3,275.51 3,285.57 3,263.89 3,269.03 17,662.8M
2025-01-14 3,209.92 3,289.19 3,202.18 3,283.68 21,227.3M
2025-01-13 3,189.80 3,217.06 3,188.62 3,205.13 16,864.0M
2025-01-10 3,248.82 3,259.28 3,211.95 3,211.95 16,858.4M
2025-01-09 3,256.88 3,265.97 3,243.32 3,248.62 16,512.9M
2025-01-08 3,256.28 3,281.68 3,210.87 3,263.93 21,105.1M
2025-01-07 3,240.84 3,266.71 3,229.11 3,265.28 17,744.4M
2025-01-06 3,247.19 3,256.67 3,221.28 3,242.68 19,358.2M
2025-01-03 3,295.72 3,303.01 3,240.70 3,247.87 22,584.7M
2025-01-02 3,386.17 3,388.00 3,269.96 3,290.82 27,007.1M