SSE MidCap (SSEMCI)

SSEMCI
🏛️ 중국 →
4,555.93
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:28 4,501.22 4,501.22 4,501.22 4,501.22 55,922.4K
09:29 4,501.22 4,501.22 4,501.22 4,501.22 0.0K
09:30 4,501.22 4,504.05 4,493.40 4,493.40 166,566.8K
09:31 4,492.70 4,492.70 4,481.46 4,482.52 129,227.9K
09:32 4,481.61 4,483.92 4,479.95 4,482.66 124,621.9K
09:33 4,482.27 4,484.64 4,482.15 4,483.87 80,356.1K
09:34 4,484.25 4,488.25 4,482.30 4,488.05 98,334.1K
09:35 4,488.92 4,497.15 4,488.33 4,497.11 94,863.9K
09:36 4,495.73 4,496.90 4,493.81 4,495.86 106,347.1K
09:37 4,495.02 4,495.71 4,493.71 4,494.92 97,629.4K
09:38 4,495.47 4,495.47 4,492.32 4,495.23 102,905.3K
09:39 4,495.60 4,499.66 4,495.60 4,496.26 89,602.5K
09:40 4,496.20 4,496.50 4,490.68 4,493.89 96,309.5K
09:41 4,493.07 4,494.16 4,491.45 4,494.16 71,934.9K
09:42 4,493.07 4,495.33 4,491.27 4,494.08 72,462.4K
09:43 4,494.16 4,495.94 4,492.51 4,495.94 69,921.9K
09:44 4,496.73 4,500.05 4,495.77 4,499.78 81,251.7K
09:45 4,499.70 4,499.70 4,493.55 4,494.73 66,233.4K
09:46 4,495.63 4,495.74 4,492.27 4,492.49 62,652.5K
09:47 4,492.33 4,492.33 4,489.61 4,489.63 61,509.1K
09:48 4,490.28 4,490.28 4,486.83 4,486.83 71,816.4K
09:49 4,487.05 4,489.43 4,487.05 4,488.44 45,122.4K
09:50 4,488.93 4,490.33 4,488.52 4,490.27 38,206.4K
09:51 4,490.13 4,492.98 4,489.93 4,492.98 38,834.3K
09:52 4,492.48 4,492.48 4,486.88 4,487.92 39,348.6K
09:53 4,487.25 4,487.53 4,485.66 4,485.78 62,584.4K
09:54 4,486.30 4,488.35 4,486.03 4,487.72 44,855.0K
09:55 4,488.38 4,489.79 4,487.74 4,489.17 54,403.3K
09:56 4,488.78 4,489.30 4,486.87 4,488.34 54,170.6K
09:57 4,487.63 4,488.43 4,487.02 4,488.23 44,011.1K
09:58 4,488.65 4,493.79 4,488.65 4,492.89 52,951.7K
09:59 4,493.61 4,495.05 4,491.84 4,491.84 49,854.1K
10:00 4,491.88 4,492.97 4,489.74 4,491.93 48,294.7K
10:01 4,492.55 4,492.55 4,486.04 4,486.04 48,084.4K
10:02 4,486.81 4,494.63 4,486.54 4,494.16 64,273.0K
10:03 4,494.58 4,495.78 4,492.54 4,495.78 75,392.0K
10:04 4,496.59 4,498.26 4,495.43 4,496.50 59,484.7K
10:05 4,497.04 4,498.99 4,495.84 4,498.99 39,484.9K
10:06 4,499.13 4,501.30 4,497.75 4,501.04 40,515.6K
10:07 4,501.39 4,504.31 4,501.39 4,502.93 53,808.3K
10:08 4,503.40 4,504.02 4,502.03 4,503.06 42,909.8K
10:09 4,501.63 4,506.26 4,501.60 4,505.18 34,343.8K
10:10 4,505.48 4,505.48 4,501.71 4,502.33 34,373.6K
10:11 4,502.75 4,502.75 4,500.31 4,501.31 27,307.5K
10:12 4,500.78 4,500.78 4,497.77 4,497.81 27,554.7K
10:13 4,497.94 4,499.71 4,496.40 4,499.71 35,962.9K
10:14 4,500.06 4,501.20 4,499.49 4,501.20 32,293.9K
10:15 4,501.21 4,501.65 4,497.94 4,501.20 45,385.8K
10:16 4,501.41 4,502.29 4,500.18 4,502.29 25,190.3K
10:17 4,502.50 4,504.79 4,502.50 4,503.88 29,219.3K
10:18 4,504.50 4,505.17 4,501.61 4,502.00 26,103.9K
10:19 4,501.98 4,502.21 4,499.28 4,501.47 28,642.9K
10:20 4,500.91 4,503.93 4,500.91 4,502.93 21,866.3K
10:21 4,502.92 4,506.46 4,502.92 4,504.82 24,895.1K
10:22 4,505.16 4,506.94 4,503.48 4,505.56 19,173.8K
10:23 4,505.83 4,505.83 4,504.47 4,505.43 18,992.0K
10:24 4,505.39 4,506.63 4,504.69 4,505.65 22,348.4K
10:25 4,505.98 4,510.04 4,505.88 4,509.05 22,188.8K
10:26 4,509.21 4,509.45 4,507.54 4,507.54 26,915.7K
10:27 4,507.70 4,509.46 4,507.31 4,508.97 19,872.1K
10:28 4,509.50 4,509.79 4,507.65 4,507.65 24,288.2K
10:29 4,508.42 4,508.42 4,506.11 4,507.20 33,249.9K
10:30 4,506.97 4,509.18 4,506.05 4,509.18 46,247.0K
10:31 4,509.40 4,513.69 4,509.37 4,512.47 36,617.9K
10:32 4,513.22 4,513.22 4,508.76 4,509.43 31,466.6K
10:33 4,509.84 4,509.88 4,507.71 4,508.16 21,532.0K
10:34 4,508.02 4,509.04 4,506.51 4,508.23 55,107.8K
10:35 4,508.10 4,511.25 4,506.94 4,511.25 28,488.9K
10:36 4,511.10 4,511.10 4,509.52 4,510.00 39,010.9K
10:37 4,510.11 4,511.90 4,508.44 4,511.46 22,892.8K
10:38 4,512.09 4,513.56 4,510.85 4,512.94 21,039.7K
10:39 4,513.75 4,513.75 4,512.26 4,512.79 21,412.1K
10:40 4,513.22 4,514.10 4,512.77 4,512.96 32,853.5K
10:41 4,514.04 4,514.04 4,508.04 4,508.53 54,561.1K
10:42 4,508.42 4,508.42 4,504.97 4,504.97 23,394.2K
10:43 4,505.69 4,507.65 4,505.69 4,506.62 17,682.5K
10:44 4,507.06 4,508.71 4,506.74 4,507.52 17,661.8K
10:45 4,506.96 4,508.90 4,506.96 4,507.90 19,316.2K
10:46 4,507.32 4,508.87 4,506.30 4,506.30 18,928.9K
10:47 4,505.89 4,505.89 4,503.30 4,503.47 37,580.2K
10:48 4,503.17 4,504.86 4,503.11 4,504.86 20,797.2K
10:49 4,505.44 4,505.74 4,504.66 4,505.45 22,047.6K
10:50 4,505.29 4,505.33 4,504.00 4,504.54 26,224.3K
10:51 4,504.47 4,504.94 4,504.35 4,504.70 32,267.3K
10:52 4,504.77 4,506.18 4,504.41 4,505.89 22,161.3K
10:53 4,505.90 4,506.79 4,505.31 4,505.94 20,010.7K
10:54 4,506.01 4,508.29 4,505.90 4,506.69 16,973.5K
10:55 4,505.76 4,509.62 4,505.60 4,508.32 25,126.8K
10:56 4,508.55 4,508.55 4,505.49 4,507.10 19,577.3K
10:57 4,507.00 4,507.00 4,503.59 4,504.47 20,359.4K
10:58 4,504.51 4,506.31 4,504.35 4,504.95 16,358.4K
10:59 4,505.54 4,507.54 4,505.54 4,507.33 16,866.1K
11:00 4,507.30 4,508.72 4,507.08 4,508.72 21,774.4K
11:01 4,508.78 4,509.42 4,506.94 4,507.93 19,006.5K
11:02 4,508.06 4,508.06 4,505.55 4,507.02 19,644.8K
11:03 4,507.12 4,508.57 4,506.91 4,508.31 19,020.0K
11:04 4,508.56 4,508.92 4,505.87 4,505.91 19,247.5K
11:05 4,506.37 4,506.54 4,504.58 4,504.90 12,915.8K
11:06 4,504.66 4,505.21 4,502.84 4,503.17 17,568.6K
11:07 4,503.33 4,503.87 4,501.60 4,501.60 18,693.4K
11:08 4,501.75 4,501.75 4,499.18 4,499.28 26,813.6K
11:09 4,499.65 4,501.07 4,498.90 4,499.96 17,457.3K
11:10 4,500.21 4,502.28 4,499.74 4,502.05 18,095.1K
11:11 4,502.14 4,502.20 4,499.84 4,500.43 17,713.8K
11:12 4,500.12 4,502.17 4,499.93 4,502.02 17,929.3K
11:13 4,501.42 4,501.42 4,497.52 4,497.92 17,645.9K
11:14 4,497.81 4,498.13 4,495.14 4,495.29 21,439.1K
11:15 4,495.48 4,496.47 4,493.82 4,496.47 22,362.3K
11:16 4,496.64 4,497.63 4,495.66 4,495.72 26,701.5K
11:17 4,495.86 4,497.90 4,495.74 4,497.64 14,273.7K
11:18 4,497.46 4,499.07 4,497.20 4,497.40 14,208.5K
11:19 4,497.60 4,497.60 4,493.06 4,493.45 15,140.3K
11:20 4,493.38 4,496.82 4,493.27 4,496.82 20,678.2K
11:21 4,496.65 4,498.37 4,496.65 4,498.37 15,926.3K
11:22 4,498.98 4,499.52 4,497.41 4,497.44 15,415.1K
11:23 4,497.43 4,500.55 4,497.18 4,500.24 12,508.1K
11:24 4,500.30 4,501.84 4,500.30 4,500.42 11,992.0K
11:25 4,500.82 4,503.55 4,500.69 4,503.33 48,383.0K
11:26 4,503.88 4,503.88 4,502.17 4,502.72 17,926.1K
11:27 4,502.83 4,505.04 4,502.83 4,504.70 14,226.5K
11:28 4,504.72 4,506.78 4,504.60 4,506.15 13,171.4K
11:29 4,506.20 4,506.66 4,504.92 4,504.96 13,687.2K
11:30 4,505.22 4,505.22 4,505.19 4,505.19 534.7K
11:31 4,505.19 4,505.19 4,505.19 4,505.19 0.0K
11:32 4,505.19 4,505.19 4,505.19 4,505.19 0.0K
11:33 4,505.19 4,505.19 4,505.19 4,505.19 0.0K
11:34 4,505.19 4,505.19 4,505.19 4,505.19 0.0K
11:35 4,505.19 4,505.19 4,505.19 4,505.19 0.0K
11:36 4,505.19 4,505.19 4,505.19 4,505.19 0.0K
11:37 4,505.19 4,505.19 4,505.19 4,505.19 0.0K
11:38 4,505.19 4,505.19 4,505.19 4,505.19 0.0K
11:39 4,505.19 4,505.19 4,505.19 4,505.19 0.0K
11:40 4,505.19 4,505.19 4,505.19 4,505.19 0.0K
11:41 4,505.19 4,505.19 4,505.19 4,505.19 0.0K
11:42 4,505.19 4,505.19 4,505.19 4,505.19 0.0K
11:43 4,505.19 4,505.19 4,505.19 4,505.19 0.0K
11:44 4,505.19 4,505.19 4,505.19 4,505.19 0.0K
11:45 4,505.19 4,505.19 4,505.19 4,505.19 0.0K
11:46 4,505.19 4,505.19 4,505.19 4,505.19 0.0K
11:47 4,505.19 4,505.19 4,505.19 4,505.19 0.0K
11:48 4,505.19 4,505.19 4,505.19 4,505.19 0.0K
11:49 4,505.19 4,505.19 4,505.19 4,505.19 0.0K
11:50 4,505.19 4,505.19 4,505.19 4,505.19 0.0K
11:51 4,505.19 4,505.19 4,505.19 4,505.19 0.0K
11:52 4,505.19 4,505.19 4,505.19 4,505.19 0.0K
11:53 4,505.19 4,505.19 4,505.19 4,505.19 0.0K
11:54 4,505.19 4,505.19 4,505.19 4,505.19 0.0K
11:55 4,505.19 4,505.19 4,505.19 4,505.19 0.0K
11:56 4,505.19 4,505.19 4,505.19 4,505.19 0.0K
11:57 4,505.19 4,505.19 4,505.19 4,505.19 0.0K
11:58 4,505.19 4,505.19 4,505.19 4,505.19 0.0K
11:59 4,505.19 4,505.19 4,505.19 4,505.19 0.0K
12:00 4,505.19 4,505.19 4,505.19 4,505.19 0.0K
12:01 4,505.19 4,505.19 4,505.19 4,505.19 0.0K
12:02 4,505.19 4,505.19 4,505.19 4,505.19 0.0K
12:03 4,505.19 4,505.19 4,505.19 4,505.19 0.0K
12:04 4,505.19 4,505.19 4,505.19 4,505.19 0.0K
12:05 4,505.19 4,505.19 4,505.19 4,505.19 0.0K
12:06 4,505.19 4,505.19 4,505.19 4,505.19 0.0K
12:07 4,505.19 4,505.19 4,505.19 4,505.19 0.0K
12:08 4,505.19 4,505.19 4,505.19 4,505.19 0.0K
12:09 4,505.19 4,505.19 4,505.19 4,505.19 0.0K
12:10 4,505.19 4,505.19 4,505.19 4,505.19 0.0K
12:11 4,505.19 4,505.19 4,505.19 4,505.19 0.0K
12:12 4,505.19 4,505.19 4,505.19 4,505.19 0.0K
12:13 4,505.19 4,505.19 4,505.19 4,505.19 0.0K
12:14 4,505.19 4,505.19 4,505.19 4,505.19 0.0K
12:15 4,505.19 4,505.19 4,505.19 4,505.19 0.0K
12:16 4,505.19 4,505.19 4,505.19 4,505.19 0.0K
12:17 4,505.19 4,505.19 4,505.19 4,505.19 0.0K
12:18 4,505.19 4,505.19 4,505.19 4,505.19 0.0K
12:19 4,505.19 4,505.19 4,505.19 4,505.19 0.0K
12:20 4,505.19 4,505.19 4,505.19 4,505.19 0.0K
12:21 4,505.19 4,505.19 4,505.19 4,505.19 0.0K
12:22 4,505.19 4,505.19 4,505.19 4,505.19 0.0K
12:23 4,505.19 4,505.19 4,505.19 4,505.19 0.0K
12:24 4,505.19 4,505.19 4,505.19 4,505.19 0.0K
12:25 4,505.19 4,505.19 4,505.19 4,505.19 0.0K
12:26 4,505.19 4,505.19 4,505.19 4,505.19 0.0K
12:27 4,505.19 4,505.19 4,505.19 4,505.19 0.0K
12:28 4,505.19 4,505.19 4,505.19 4,505.19 0.0K
12:29 4,505.19 4,505.19 4,505.19 4,505.19 0.0K
12:30 4,505.19 4,505.19 4,505.19 4,505.19 0.0K
12:31 4,505.19 4,505.19 4,505.19 4,505.19 0.0K
12:32 4,505.19 4,505.19 4,505.19 4,505.19 0.0K
12:33 4,505.19 4,505.19 4,505.19 4,505.19 0.0K
12:34 4,505.19 4,505.19 4,505.19 4,505.19 0.0K
12:35 4,505.19 4,505.19 4,505.19 4,505.19 0.0K
12:36 4,505.19 4,505.19 4,505.19 4,505.19 0.0K
12:37 4,505.19 4,505.19 4,505.19 4,505.19 0.0K
12:38 4,505.19 4,505.19 4,505.19 4,505.19 0.0K
12:39 4,505.19 4,505.19 4,505.19 4,505.19 0.0K
12:40 4,505.19 4,505.19 4,505.19 4,505.19 0.0K
12:41 4,505.19 4,505.19 4,505.19 4,505.19 0.0K
12:42 4,505.19 4,505.19 4,505.19 4,505.19 0.0K
12:43 4,505.19 4,505.19 4,505.19 4,505.19 0.0K
12:44 4,505.19 4,505.19 4,505.19 4,505.19 0.0K
12:45 4,505.19 4,505.19 4,505.19 4,505.19 0.0K
12:46 4,505.19 4,505.19 4,505.19 4,505.19 0.0K
12:47 4,505.19 4,505.19 4,505.19 4,505.19 0.0K
12:48 4,505.19 4,505.19 4,505.19 4,505.19 0.0K
12:49 4,505.19 4,505.19 4,505.19 4,505.19 0.0K
12:50 4,505.19 4,505.19 4,505.19 4,505.19 0.0K
12:51 4,505.19 4,505.19 4,505.19 4,505.19 0.0K
12:52 4,505.19 4,505.19 4,505.19 4,505.19 0.0K
12:53 4,505.19 4,505.19 4,505.19 4,505.19 0.0K
12:54 4,505.19 4,505.19 4,505.19 4,505.19 0.0K
12:55 4,505.19 4,505.19 4,505.19 4,505.19 0.0K
12:56 4,505.19 4,505.19 4,505.19 4,505.19 0.0K
12:57 4,505.19 4,505.19 4,505.19 4,505.19 0.0K
12:58 4,505.19 4,505.19 4,505.19 4,505.19 0.0K
12:59 4,505.19 4,505.19 4,505.19 4,505.19 0.0K
13:00 4,505.19 4,506.55 4,504.38 4,505.12 47,294.2K
13:01 4,505.68 4,506.14 4,503.82 4,503.82 25,798.0K
13:02 4,504.06 4,504.55 4,501.38 4,501.74 14,276.1K
13:03 4,503.24 4,506.63 4,503.24 4,504.74 20,635.3K
13:04 4,504.43 4,506.07 4,504.23 4,504.64 21,425.3K
13:05 4,505.00 4,506.98 4,505.00 4,506.79 16,907.8K
13:06 4,507.44 4,508.81 4,502.18 4,504.28 31,135.9K
13:07 4,504.47 4,510.92 4,504.47 4,510.92 34,651.1K
13:08 4,511.63 4,512.91 4,511.33 4,512.91 21,911.5K
13:09 4,513.20 4,515.53 4,513.20 4,513.88 28,579.5K
13:10 4,513.45 4,513.55 4,511.58 4,513.45 30,323.2K
13:11 4,513.05 4,515.17 4,511.82 4,515.17 18,594.1K
13:12 4,514.81 4,515.12 4,511.04 4,511.48 29,845.4K
13:13 4,510.76 4,511.50 4,508.95 4,510.00 20,769.9K
13:14 4,509.63 4,513.65 4,509.63 4,510.91 28,693.5K
13:15 4,511.09 4,513.23 4,510.82 4,511.34 17,268.0K
13:16 4,511.31 4,511.31 4,509.53 4,509.58 25,279.6K
13:17 4,509.17 4,510.65 4,508.42 4,510.15 17,571.7K
13:18 4,510.55 4,511.34 4,509.69 4,510.23 16,847.1K
13:19 4,510.53 4,511.20 4,507.65 4,507.65 21,025.7K
13:20 4,507.34 4,507.34 4,505.16 4,505.43 34,791.6K
13:21 4,506.36 4,507.72 4,506.36 4,506.85 20,965.5K
13:22 4,506.63 4,508.72 4,505.62 4,508.42 18,773.0K
13:23 4,507.40 4,509.74 4,507.40 4,509.72 20,487.2K
13:24 4,509.87 4,511.68 4,508.99 4,510.32 40,136.5K
13:25 4,510.29 4,510.29 4,507.80 4,507.80 21,923.5K
13:26 4,507.79 4,507.79 4,504.39 4,505.94 21,471.3K
13:27 4,505.76 4,505.94 4,504.57 4,505.19 18,777.3K
13:28 4,505.75 4,505.75 4,504.21 4,505.18 15,650.2K
13:29 4,505.23 4,507.31 4,504.86 4,506.31 17,187.3K
13:30 4,506.23 4,506.68 4,504.91 4,504.97 18,697.5K
13:31 4,505.28 4,506.99 4,504.98 4,506.98 16,863.8K
13:32 4,506.79 4,506.79 4,505.81 4,506.70 14,643.2K
13:33 4,506.39 4,506.94 4,504.26 4,506.88 22,808.5K
13:34 4,506.40 4,506.45 4,503.47 4,504.80 27,901.0K
13:35 4,504.80 4,506.92 4,504.80 4,505.50 17,330.8K
13:36 4,505.38 4,506.45 4,504.28 4,504.83 17,483.5K
13:37 4,505.08 4,505.83 4,502.69 4,504.79 17,098.7K
13:38 4,505.67 4,505.67 4,502.77 4,503.75 16,899.2K
13:39 4,503.47 4,505.80 4,503.22 4,505.66 18,666.4K
13:40 4,506.10 4,506.15 4,504.40 4,505.14 17,058.5K
13:41 4,505.21 4,506.20 4,505.12 4,505.12 14,902.1K
13:42 4,505.11 4,505.11 4,501.93 4,502.02 26,518.4K
13:43 4,502.10 4,502.81 4,501.26 4,501.47 25,034.2K
13:44 4,501.72 4,501.72 4,499.27 4,499.93 22,494.5K
13:45 4,499.70 4,500.34 4,498.86 4,499.88 23,658.9K
13:46 4,500.51 4,502.91 4,500.51 4,502.72 20,467.8K
13:47 4,502.32 4,502.32 4,499.79 4,499.79 15,754.9K
13:48 4,499.83 4,501.16 4,499.83 4,501.12 20,467.3K
13:49 4,500.93 4,502.25 4,500.82 4,502.01 15,381.1K
13:50 4,501.99 4,503.38 4,501.36 4,503.38 18,241.2K
13:51 4,503.01 4,503.61 4,501.54 4,501.79 14,863.3K
13:52 4,502.05 4,502.85 4,500.22 4,501.19 21,256.5K
13:53 4,501.21 4,501.28 4,498.45 4,498.56 25,798.4K
13:54 4,499.01 4,501.63 4,499.01 4,500.74 18,639.5K
13:55 4,500.58 4,500.58 4,499.17 4,499.57 20,318.6K
13:56 4,499.50 4,499.72 4,497.65 4,498.29 20,459.0K
13:57 4,497.55 4,498.96 4,497.55 4,498.29 17,917.4K
13:58 4,498.07 4,498.36 4,496.56 4,496.56 18,775.7K
13:59 4,496.97 4,499.35 4,496.62 4,498.22 23,653.4K
14:00 4,498.72 4,499.14 4,496.27 4,497.35 21,657.2K
14:01 4,497.21 4,497.21 4,493.97 4,494.50 20,945.2K
14:02 4,495.19 4,497.11 4,494.92 4,495.97 23,275.7K
14:03 4,496.23 4,496.29 4,494.48 4,494.80 18,966.1K
14:04 4,494.76 4,494.76 4,492.06 4,492.06 22,378.2K
14:05 4,492.17 4,492.17 4,490.58 4,490.58 24,628.7K
14:06 4,490.27 4,490.87 4,488.88 4,488.88 23,158.0K
14:07 4,488.46 4,488.77 4,486.91 4,487.28 27,924.3K
14:08 4,487.07 4,494.65 4,487.07 4,494.34 43,327.3K
14:09 4,494.80 4,496.28 4,494.80 4,495.78 19,695.1K
14:10 4,496.25 4,497.21 4,494.98 4,494.98 26,954.4K
14:11 4,495.03 4,495.03 4,492.03 4,492.67 20,689.8K
14:12 4,492.94 4,494.15 4,492.53 4,494.15 14,566.9K
14:13 4,493.22 4,493.99 4,492.18 4,492.71 14,861.4K
14:14 4,492.30 4,495.36 4,492.30 4,495.36 21,579.5K
14:15 4,494.76 4,494.97 4,491.98 4,492.58 16,711.2K
14:16 4,493.32 4,493.99 4,493.07 4,493.77 16,288.9K
14:17 4,493.31 4,494.23 4,492.44 4,493.39 16,560.3K
14:18 4,493.07 4,493.07 4,490.99 4,492.00 20,747.4K
14:19 4,492.28 4,495.58 4,492.22 4,495.27 16,866.3K
14:20 4,495.67 4,499.18 4,495.67 4,499.05 33,862.2K
14:21 4,499.68 4,501.24 4,499.13 4,500.71 33,835.9K
14:22 4,501.16 4,501.30 4,499.83 4,500.72 17,710.0K
14:23 4,501.36 4,501.81 4,500.80 4,500.89 16,033.7K
14:24 4,501.22 4,501.22 4,498.86 4,499.38 17,259.5K
14:25 4,499.44 4,501.08 4,499.26 4,500.85 20,222.7K
14:26 4,500.69 4,500.69 4,498.81 4,499.23 17,333.4K
14:27 4,499.30 4,500.65 4,498.67 4,500.35 16,997.0K
14:28 4,500.77 4,501.29 4,500.25 4,500.46 17,687.6K
14:29 4,500.50 4,501.56 4,499.90 4,501.26 21,424.9K
14:30 4,500.90 4,503.79 4,500.90 4,503.68 23,504.5K
14:31 4,504.15 4,506.73 4,503.74 4,506.73 22,149.3K
14:32 4,506.39 4,508.12 4,506.36 4,506.58 26,819.8K
14:33 4,506.55 4,507.49 4,506.55 4,506.67 29,781.0K
14:34 4,506.41 4,507.97 4,506.28 4,507.97 24,196.7K
14:35 4,508.22 4,509.47 4,507.79 4,507.79 27,217.8K
14:36 4,508.21 4,510.23 4,508.09 4,508.09 23,675.6K
14:37 4,508.17 4,508.87 4,507.30 4,508.87 25,287.5K
14:38 4,508.76 4,509.18 4,507.68 4,507.68 26,084.5K
14:39 4,507.78 4,508.23 4,504.90 4,505.56 28,194.8K
14:40 4,505.40 4,507.30 4,505.40 4,506.79 27,065.7K
14:41 4,506.35 4,506.93 4,505.39 4,505.46 31,801.0K
14:42 4,505.51 4,506.33 4,505.48 4,505.81 23,681.3K
14:43 4,505.82 4,506.64 4,505.35 4,506.64 26,361.2K
14:44 4,506.63 4,507.60 4,506.45 4,506.48 28,532.6K
14:45 4,506.53 4,506.53 4,505.65 4,506.51 28,424.4K
14:46 4,506.37 4,507.33 4,506.37 4,506.89 25,741.4K
14:47 4,506.88 4,507.78 4,506.83 4,507.62 33,515.6K
14:48 4,507.87 4,508.23 4,506.69 4,508.23 30,841.3K
14:49 4,507.88 4,508.31 4,507.52 4,507.99 30,325.5K
14:50 4,507.91 4,508.64 4,507.38 4,508.14 37,363.4K
14:51 4,507.02 4,508.75 4,507.02 4,508.50 36,342.3K
14:52 4,508.73 4,509.02 4,508.18 4,508.62 32,615.7K
14:53 4,508.37 4,510.93 4,508.37 4,510.00 44,308.2K
14:54 4,509.41 4,511.77 4,509.41 4,511.77 49,892.2K
14:55 4,511.92 4,513.06 4,510.69 4,513.06 47,990.8K
14:56 4,513.33 4,514.19 4,512.78 4,514.19 55,942.3K
14:57 4,514.32 4,514.94 4,514.32 4,514.58 2,769.5K
14:58 4,514.58 4,514.58 4,514.58 4,514.58 0.0K
14:59 4,514.58 4,514.58 4,512.45 4,512.45 106,294.2K
날짜 시가 고가 저가 종가 거래량
2025-09-29 4,500.29 4,574.17 4,482.50 4,555.93 10,199.6M
2025-09-26 4,513.84 4,536.46 4,494.96 4,495.36 7,202.2M
2025-09-25 4,521.39 4,546.68 4,511.40 4,528.83 8,080.5M
2025-09-24 4,479.31 4,528.51 4,478.78 4,524.12 8,155.3M
2025-09-23 4,522.95 4,543.66 4,449.78 4,501.60 10,069.0M
2025-09-22 4,501.22 4,515.53 4,479.95 4,512.45 7,653.8M
2025-09-19 4,489.77 4,514.56 4,478.74 4,490.13 8,476.9M
2025-09-18 4,538.35 4,561.78 4,450.85 4,488.87 11,550.6M
2025-09-17 4,509.35 4,548.74 4,503.77 4,541.08 9,081.9M
2025-09-16 4,539.18 4,556.22 4,498.16 4,521.32 10,588.5M
2025-09-15 4,536.90 4,561.32 4,521.59 4,530.20 9,459.2M
2025-09-12 4,551.32 4,574.74 4,529.28 4,534.98 10,984.2M
2025-09-11 4,464.22 4,549.95 4,455.93 4,549.05 8,759.1M
2025-09-10 4,463.52 4,486.93 4,443.05 4,464.77 7,655.1M
2025-09-09 4,467.16 4,493.09 4,443.10 4,465.11 8,398.7M
2025-09-08 4,472.62 4,496.72 4,458.91 4,480.32 10,293.7M
2025-09-05 4,398.93 4,470.68 4,376.38 4,462.38 9,396.3M
2025-09-04 4,474.72 4,475.39 4,358.10 4,402.82 10,711.7M
2025-09-03 4,529.74 4,533.52 4,445.98 4,478.44 9,379.3M
2025-09-02 4,550.11 4,561.72 4,487.40 4,517.96 11,716.8M
2025-09-01 4,545.33 4,556.20 4,519.22 4,549.44 13,507.8M
2025-08-29 4,503.75 4,542.92 4,503.07 4,521.37 14,369.0M
2025-08-28 4,426.59 4,500.42 4,408.78 4,499.61 11,900.4M
2025-08-27 4,504.51 4,534.89 4,432.56 4,432.56 13,486.3M
2025-08-26 4,524.88 4,526.64 4,495.35 4,500.56 11,420.1M
2025-08-25 4,487.04 4,535.99 4,482.47 4,535.97 13,764.4M
2025-08-22 4,379.07 4,452.63 4,379.07 4,452.36 11,384.1M
2025-08-21 4,378.60 4,406.91 4,370.25 4,383.58 10,183.8M
2025-08-20 4,300.91 4,370.83 4,294.76 4,369.44 9,362.3M
2025-08-19 4,317.92 4,338.03 4,301.55 4,313.94 9,875.4M
2025-08-18 4,302.66 4,345.44 4,284.27 4,315.07 11,680.7M
2025-08-15 4,244.80 4,291.92 4,239.88 4,282.47 10,101.5M
2025-08-14 4,273.18 4,302.94 4,251.54 4,255.61 8,842.9M
2025-08-13 4,266.78 4,283.96 4,254.95 4,271.50 8,361.3M
2025-08-12 4,252.52 4,276.11 4,250.42 4,262.09 7,563.1M
2025-08-11 4,266.79 4,269.94 4,243.81 4,252.39 8,243.2M
2025-08-08 4,257.70 4,278.75 4,251.98 4,263.07 8,230.1M
2025-08-07 4,266.89 4,271.44 4,237.66 4,265.53 9,360.8M
2025-08-06 4,248.34 4,256.09 4,239.54 4,253.81 8,021.3M
2025-08-05 4,210.65 4,250.17 4,207.77 4,248.76 8,379.0M
2025-08-04 4,168.71 4,203.52 4,168.71 4,203.52 7,314.5M
2025-08-01 4,201.23 4,216.15 4,175.02 4,189.37 8,897.6M
2025-07-31 4,265.40 4,269.48 4,195.27 4,208.81 12,613.8M
2025-07-30 4,272.40 4,308.83 4,256.71 4,284.18 12,869.3M
2025-07-29 4,258.71 4,273.96 4,240.30 4,269.66 11,847.7M
2025-07-28 4,252.40 4,280.40 4,244.17 4,263.09 10,965.7M
2025-07-25 4,271.15 4,283.86 4,248.69 4,256.74 15,315.3M
2025-07-24 4,229.88 4,280.31 4,223.75 4,274.43 17,962.5M
2025-07-23 4,258.44 4,281.37 4,234.23 4,238.98 14,678.4M
2025-07-22 4,217.80 4,243.53 4,192.65 4,239.39 11,082.8M
2025-07-21 4,189.84 4,211.87 4,185.51 4,210.57 10,191.5M
2025-07-18 4,148.36 4,171.90 4,146.80 4,169.66 8,212.0M
2025-07-17 4,117.14 4,144.72 4,117.14 4,144.62 6,363.9M
2025-07-16 4,121.30 4,125.67 4,097.30 4,116.17 6,441.3M
2025-07-15 4,149.60 4,163.03 4,112.49 4,130.40 8,241.8M
2025-07-14 4,134.15 4,164.94 4,134.15 4,142.81 10,112.5M
2025-07-11 4,142.15 4,179.26 4,123.05 4,123.05 10,866.9M
2025-07-10 4,128.92 4,160.57 4,125.30 4,134.10 8,837.7M
2025-07-09 4,147.30 4,156.11 4,126.95 4,129.56 6,485.8M
2025-07-08 4,128.53 4,149.65 4,119.30 4,145.69 6,373.9M
2025-07-07 4,116.65 4,127.47 4,107.89 4,123.95 5,230.8M
2025-07-04 4,089.77 4,141.39 4,089.36 4,115.82 6,283.1M
2025-07-03 4,077.28 4,092.80 4,071.09 4,088.66 5,291.2M
2025-07-02 4,065.68 4,082.92 4,059.20 4,075.51 6,085.6M
2025-07-01 4,050.90 4,067.32 4,045.38 4,065.43 5,102.6M
2025-06-30 4,033.28 4,053.78 4,023.76 4,050.66 5,511.7M
2025-06-27 4,071.58 4,093.25 4,027.80 4,035.00 7,412.0M
2025-06-26 4,069.61 4,087.97 4,060.35 4,070.62 6,044.2M
2025-06-25 4,020.35 4,074.78 4,018.66 4,072.04 6,709.3M
2025-06-24 3,987.02 4,022.34 3,985.60 4,018.59 6,275.9M
2025-06-23 3,956.23 3,996.81 3,950.90 3,986.96 5,251.8M
2025-06-20 3,964.61 3,978.89 3,964.33 3,968.06 4,433.9M
2025-06-19 3,997.91 4,002.52 3,954.51 3,964.79 4,971.5M
2025-06-18 3,992.66 4,005.99 3,972.60 4,003.17 4,781.3M
2025-06-17 3,997.94 4,006.52 3,985.48 3,991.66 4,979.1M
2025-06-16 3,981.89 4,001.47 3,981.89 3,999.58 5,497.3M
2025-06-13 4,005.54 4,011.35 3,977.94 3,986.84 7,183.4M
2025-06-12 3,995.67 4,012.12 3,983.47 4,007.26 5,687.9M
2025-06-11 3,982.36 4,016.19 3,981.71 4,003.25 6,413.9M
2025-06-10 3,990.38 4,001.44 3,955.05 3,973.78 5,912.6M
2025-06-09 3,963.74 3,985.19 3,958.18 3,984.29 5,509.1M
2025-06-06 3,953.24 3,966.25 3,950.25 3,955.10 4,401.8M
2025-06-05 3,948.95 3,956.81 3,938.55 3,951.34 4,630.6M
2025-06-04 3,925.38 3,945.41 3,925.38 3,942.76 4,530.1M
2025-06-03 3,899.17 3,933.92 3,892.14 3,925.11 5,613.2M
2025-05-30 3,901.25 3,913.31 3,890.60 3,900.77 4,129.5M
2025-05-29 3,880.32 3,910.22 3,876.41 3,906.85 4,052.5M
2025-05-28 3,887.25 3,891.63 3,877.03 3,880.86 3,352.1M
2025-05-27 3,895.61 3,901.26 3,877.08 3,884.98 3,766.1M
2025-05-26 3,900.90 3,915.15 3,885.76 3,895.68 3,981.2M
2025-05-23 3,935.23 3,953.52 3,904.81 3,904.81 4,514.8M
2025-05-22 3,935.29 3,949.87 3,928.49 3,939.01 4,382.6M
2025-05-21 3,929.98 3,947.99 3,929.68 3,940.86 4,393.9M
2025-05-20 3,921.88 3,940.24 3,917.70 3,929.70 4,182.9M
2025-05-19 3,923.24 3,927.82 3,910.10 3,918.02 4,114.6M
2025-05-16 3,931.13 3,936.37 3,906.18 3,925.84 4,633.4M
2025-05-15 3,961.42 3,968.88 3,934.22 3,936.98 5,756.7M
2025-05-14 3,933.16 3,981.40 3,925.02 3,970.25 6,839.9M
2025-05-13 3,946.07 3,946.07 3,928.31 3,935.49 5,736.0M
2025-05-12 3,902.24 3,928.76 3,891.49 3,927.22 6,001.0M
2025-05-09 3,896.07 3,898.01 3,879.43 3,888.13 4,734.3M
2025-05-08 3,876.90 3,904.84 3,871.93 3,901.32 4,750.1M
2025-05-07 3,917.21 3,917.80 3,870.38 3,891.46 6,096.3M
2025-05-06 3,835.95 3,864.24 3,829.45 3,863.07 6,450.3M
2025-04-30 3,820.34 3,832.79 3,817.38 3,819.93 5,601.7M
2025-04-29 3,817.69 3,831.89 3,812.38 3,826.95 4,319.6M
2025-04-28 3,819.77 3,833.13 3,812.00 3,825.40 5,021.0M
2025-04-25 3,819.69 3,828.56 3,811.71 3,822.05 4,338.5M
2025-04-24 3,819.67 3,833.95 3,803.42 3,811.77 4,262.0M
2025-04-23 3,830.47 3,836.20 3,812.92 3,817.54 4,542.3M
2025-04-22 3,818.84 3,835.44 3,817.51 3,821.52 4,402.6M
2025-04-21 3,798.72 3,824.55 3,797.59 3,820.82 4,635.0M
2025-04-18 3,796.87 3,811.63 3,785.03 3,801.54 3,675.8M
2025-04-17 3,795.86 3,811.54 3,786.00 3,811.37 4,531.6M
2025-04-16 3,794.35 3,811.56 3,756.03 3,811.56 5,795.2M
2025-04-15 3,784.55 3,786.14 3,764.18 3,785.57 4,786.0M
2025-04-14 3,791.31 3,799.71 3,779.11 3,786.55 5,580.3M
2025-04-11 3,775.25 3,789.03 3,745.04 3,776.60 6,036.9M
2025-04-10 3,790.33 3,790.33 3,740.93 3,773.66 7,889.4M
2025-04-09 3,630.91 3,730.06 3,601.80 3,730.06 9,521.9M
2025-04-08 3,608.07 3,670.03 3,587.32 3,670.03 10,188.0M
2025-04-07 3,692.53 3,730.61 3,527.31 3,603.18 11,648.3M
2025-04-03 3,863.38 3,898.08 3,863.38 3,875.95 5,060.1M
2025-04-02 3,891.40 3,905.43 3,886.34 3,894.33 4,601.7M
2025-04-01 3,882.33 3,902.82 3,878.41 3,896.55 5,755.8M
2025-03-31 3,895.08 3,913.81 3,859.36 3,875.75 6,891.3M
2025-03-28 3,924.57 3,927.82 3,898.04 3,905.91 5,154.8M
2025-03-27 3,912.79 3,941.76 3,900.01 3,925.44 4,989.3M
2025-03-26 3,926.34 3,939.01 3,917.80 3,921.17 4,999.1M
2025-03-25 3,926.90 3,939.07 3,919.28 3,930.35 5,726.7M
2025-03-24 3,910.08 3,929.26 3,892.15 3,926.83 5,728.2M
2025-03-21 3,948.03 3,971.30 3,897.28 3,908.84 6,642.5M
2025-03-20 3,975.91 3,978.96 3,951.55 3,955.85 5,107.7M
2025-03-19 3,974.92 3,987.29 3,960.96 3,974.57 5,152.8M
2025-03-18 3,986.89 3,988.55 3,973.53 3,980.80 5,245.0M
2025-03-17 3,989.78 3,993.21 3,974.41 3,977.37 6,442.4M
2025-03-14 3,924.49 3,989.90 3,924.49 3,985.21 7,928.3M
2025-03-13 3,923.80 3,939.87 3,901.77 3,919.72 6,179.5M
2025-03-12 3,943.23 3,952.86 3,925.13 3,927.81 6,023.5M
2025-03-11 3,890.43 3,938.40 3,890.35 3,938.40 5,682.9M
2025-03-10 3,936.38 3,939.80 3,905.63 3,927.55 5,317.6M
2025-03-07 3,938.59 3,959.94 3,926.28 3,937.06 6,362.5M
2025-03-06 3,928.33 3,953.66 3,913.20 3,946.35 7,065.5M
2025-03-05 3,899.31 3,915.88 3,881.76 3,911.38 5,915.9M
2025-03-04 3,869.11 3,900.90 3,867.05 3,899.34 5,581.2M
2025-03-03 3,891.49 3,916.01 3,871.09 3,885.84 6,613.3M
2025-02-28 3,935.10 3,948.39 3,877.02 3,879.98 7,180.2M
2025-02-27 3,947.10 3,957.48 3,913.19 3,951.63 7,399.2M
2025-02-26 3,911.15 3,950.86 3,911.15 3,950.32 7,360.0M
2025-02-25 3,916.83 3,933.75 3,900.49 3,908.75 6,372.8M
2025-02-24 3,942.54 3,964.57 3,926.98 3,944.49 7,635.1M
2025-02-21 3,931.40 3,948.44 3,905.50 3,948.44 7,960.0M
2025-02-20 3,931.16 3,939.38 3,918.97 3,929.68 6,205.3M
2025-02-19 3,912.51 3,939.33 3,912.51 3,936.15 6,063.4M
2025-02-18 3,952.12 3,967.83 3,905.19 3,914.93 7,123.0M
2025-02-17 3,976.24 3,977.24 3,935.26 3,957.81 7,315.4M
2025-02-14 3,935.88 3,966.95 3,933.38 3,962.95 5,494.4M
2025-02-13 3,952.85 3,966.40 3,937.86 3,937.86 5,956.8M
2025-02-12 3,938.47 3,958.95 3,926.07 3,958.95 5,805.8M
2025-02-11 3,955.71 3,956.98 3,930.16 3,948.60 5,985.3M
2025-02-10 3,953.84 3,963.89 3,943.13 3,957.65 6,751.3M
2025-02-07 3,909.28 3,975.97 3,901.75 3,950.72 7,948.7M
2025-02-06 3,864.99 3,913.61 3,863.97 3,912.79 6,484.9M
2025-02-05 3,905.61 3,905.68 3,857.63 3,869.13 5,709.4M
2025-01-27 3,894.03 3,912.51 3,877.66 3,877.66 5,789.4M
2025-01-24 3,836.32 3,891.34 3,834.96 3,884.69 5,743.4M
2025-01-23 3,870.48 3,906.18 3,845.17 3,847.31 6,469.9M
2025-01-22 3,846.17 3,846.41 3,817.47 3,837.94 4,661.5M
2025-01-21 3,878.89 3,880.26 3,839.67 3,855.19 4,220.5M
2025-01-20 3,878.94 3,892.66 3,853.26 3,860.60 4,767.9M
2025-01-17 3,840.65 3,875.99 3,833.78 3,860.62 4,387.4M
2025-01-16 3,849.59 3,879.80 3,823.61 3,851.25 5,152.0M
2025-01-15 3,842.54 3,853.44 3,827.23 3,833.32 5,047.0M
2025-01-14 3,757.08 3,856.40 3,749.39 3,852.58 6,262.1M
2025-01-13 3,737.13 3,771.58 3,736.07 3,752.14 5,108.8M
2025-01-10 3,804.53 3,820.53 3,765.12 3,765.12 5,028.9M
2025-01-09 3,814.72 3,832.70 3,802.59 3,813.45 4,794.2M
2025-01-08 3,821.56 3,845.81 3,761.64 3,826.97 6,072.1M
2025-01-07 3,800.82 3,832.32 3,786.80 3,831.10 4,820.3M
2025-01-06 3,798.88 3,817.87 3,772.55 3,800.27 5,534.2M
2025-01-03 3,858.29 3,871.77 3,795.76 3,802.27 6,306.7M
2025-01-02 3,973.13 3,975.97 3,830.31 3,854.24 8,074.5M