SSE Misc Sub (SSEN)

SSEN
🏛️ 중국 →
3,386.32
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:28 3,357.99 3,357.99 3,357.99 3,357.99 104,426.8K
09:29 3,357.99 3,357.99 3,357.99 3,357.99 0.0K
09:30 3,357.99 3,357.99 3,342.98 3,342.98 288,862.2K
09:31 3,343.55 3,351.83 3,343.28 3,351.71 259,074.0K
09:32 3,351.26 3,352.80 3,348.95 3,348.95 286,412.3K
09:33 3,348.44 3,353.29 3,348.44 3,349.15 265,181.2K
09:34 3,349.33 3,350.28 3,347.17 3,348.62 173,247.5K
09:35 3,348.90 3,352.95 3,348.90 3,351.18 228,201.4K
09:36 3,350.72 3,352.87 3,349.75 3,349.75 269,309.0K
09:37 3,348.72 3,352.64 3,346.67 3,351.39 235,528.0K
09:38 3,350.30 3,353.65 3,350.17 3,352.14 171,291.8K
09:39 3,351.14 3,359.86 3,350.09 3,358.34 363,411.7K
09:40 3,360.16 3,360.39 3,355.61 3,355.78 174,809.3K
09:41 3,355.61 3,357.11 3,355.41 3,355.72 183,168.8K
09:42 3,356.90 3,359.39 3,356.90 3,358.68 147,127.2K
09:43 3,359.16 3,365.16 3,359.06 3,365.16 151,990.9K
09:44 3,365.04 3,373.25 3,365.04 3,372.08 200,955.2K
09:45 3,372.32 3,376.26 3,371.49 3,376.26 146,929.0K
09:46 3,375.93 3,384.63 3,375.93 3,384.41 186,387.2K
09:47 3,384.24 3,387.47 3,382.34 3,387.30 165,551.2K
09:48 3,387.74 3,387.74 3,383.74 3,384.93 180,614.2K
09:49 3,386.22 3,389.48 3,386.22 3,388.84 146,991.0K
09:50 3,388.59 3,395.34 3,388.59 3,394.67 179,227.9K
09:51 3,393.88 3,393.88 3,391.37 3,392.31 164,330.8K
09:52 3,391.99 3,396.90 3,391.44 3,396.90 143,408.1K
09:53 3,395.38 3,398.80 3,395.38 3,397.96 130,352.8K
09:54 3,396.94 3,400.48 3,396.94 3,400.22 135,889.1K
09:55 3,400.10 3,401.58 3,398.86 3,398.86 136,418.5K
09:56 3,398.27 3,398.27 3,392.82 3,394.45 154,077.6K
09:57 3,393.27 3,398.12 3,392.86 3,397.80 136,856.9K
09:58 3,397.97 3,399.86 3,393.99 3,395.46 108,784.1K
09:59 3,394.75 3,394.75 3,389.41 3,389.41 147,083.8K
10:00 3,390.28 3,394.10 3,388.83 3,393.18 118,171.5K
10:01 3,393.89 3,396.64 3,391.89 3,392.60 144,858.6K
10:02 3,392.18 3,393.17 3,391.19 3,391.52 103,487.8K
10:03 3,391.48 3,396.40 3,391.48 3,395.73 115,098.4K
10:04 3,394.71 3,395.77 3,393.39 3,394.57 77,163.0K
10:05 3,394.13 3,395.62 3,393.90 3,394.85 96,424.3K
10:06 3,395.39 3,397.86 3,394.84 3,397.47 66,642.4K
10:07 3,397.11 3,397.11 3,390.76 3,390.76 104,343.3K
10:08 3,391.76 3,391.76 3,388.55 3,388.58 88,302.8K
10:09 3,387.94 3,388.61 3,383.94 3,384.34 135,105.4K
10:10 3,384.77 3,385.42 3,383.15 3,384.67 93,462.2K
10:11 3,384.64 3,385.92 3,382.85 3,382.85 79,479.9K
10:12 3,383.42 3,383.42 3,379.39 3,379.82 79,507.5K
10:13 3,379.28 3,379.52 3,375.20 3,375.39 123,821.2K
10:14 3,376.13 3,381.88 3,376.13 3,381.21 122,470.7K
10:15 3,381.24 3,384.65 3,381.14 3,384.08 88,426.0K
10:16 3,384.81 3,385.83 3,383.56 3,383.56 71,015.9K
10:17 3,384.02 3,384.02 3,382.47 3,383.68 62,588.2K
10:18 3,383.99 3,383.99 3,380.69 3,381.57 67,270.2K
10:19 3,382.19 3,382.71 3,380.29 3,381.13 82,833.4K
10:20 3,381.43 3,382.42 3,380.72 3,381.05 61,857.4K
10:21 3,381.57 3,386.16 3,381.57 3,386.16 84,380.7K
10:22 3,385.06 3,385.67 3,381.58 3,383.41 69,180.3K
10:23 3,382.72 3,383.22 3,380.73 3,381.80 56,848.2K
10:24 3,381.31 3,382.14 3,379.19 3,379.19 82,761.2K
10:25 3,379.29 3,379.29 3,373.72 3,373.72 118,520.6K
10:26 3,375.50 3,378.06 3,374.80 3,377.10 119,499.5K
10:27 3,377.05 3,377.11 3,374.97 3,374.97 81,650.7K
10:28 3,375.68 3,377.47 3,375.15 3,376.77 88,605.4K
10:29 3,376.75 3,379.88 3,376.57 3,379.88 85,047.5K
10:30 3,377.75 3,378.07 3,374.12 3,374.54 84,005.1K
10:31 3,374.49 3,375.51 3,372.46 3,372.95 73,752.2K
10:32 3,372.79 3,373.81 3,370.02 3,370.88 69,313.1K
10:33 3,371.04 3,373.36 3,371.04 3,372.59 74,146.2K
10:34 3,372.10 3,375.81 3,372.10 3,374.84 90,884.9K
10:35 3,374.55 3,376.90 3,373.42 3,376.53 91,943.5K
10:36 3,377.34 3,380.90 3,376.29 3,377.97 78,978.1K
10:37 3,378.92 3,381.66 3,377.69 3,381.39 64,211.6K
10:38 3,381.42 3,381.93 3,379.41 3,381.93 85,142.8K
10:39 3,380.63 3,384.24 3,380.63 3,383.41 55,469.2K
10:40 3,382.62 3,385.08 3,382.62 3,383.02 42,136.2K
10:41 3,383.86 3,383.86 3,380.16 3,381.34 73,181.9K
10:42 3,381.57 3,384.41 3,380.70 3,383.61 44,203.5K
10:43 3,383.40 3,386.85 3,383.40 3,384.91 50,774.0K
10:44 3,385.79 3,387.57 3,384.18 3,384.51 61,340.0K
10:45 3,382.94 3,384.28 3,381.76 3,384.07 52,545.6K
10:46 3,384.93 3,385.31 3,383.79 3,383.79 34,157.9K
10:47 3,385.30 3,386.50 3,383.83 3,385.14 38,686.1K
10:48 3,386.34 3,388.74 3,386.13 3,387.76 63,155.4K
10:49 3,387.65 3,391.13 3,387.65 3,390.44 59,504.7K
10:50 3,391.18 3,391.37 3,389.18 3,389.78 43,507.7K
10:51 3,390.39 3,391.39 3,389.70 3,390.56 47,661.2K
10:52 3,389.94 3,392.09 3,389.40 3,389.53 57,465.1K
10:53 3,389.24 3,390.64 3,387.33 3,388.74 37,374.0K
10:54 3,387.39 3,391.12 3,387.39 3,391.04 50,854.2K
10:55 3,389.74 3,391.72 3,388.92 3,391.50 59,361.7K
10:56 3,392.01 3,392.79 3,390.10 3,392.34 49,491.8K
10:57 3,391.63 3,391.63 3,389.85 3,390.03 71,778.4K
10:58 3,390.66 3,392.57 3,389.62 3,392.05 70,359.0K
10:59 3,392.14 3,396.17 3,391.91 3,394.05 115,068.3K
11:00 3,395.44 3,395.44 3,392.89 3,394.87 101,096.1K
11:01 3,393.69 3,395.35 3,391.71 3,391.71 96,576.1K
11:02 3,392.04 3,392.51 3,389.93 3,391.49 54,505.7K
11:03 3,391.25 3,392.91 3,391.05 3,392.65 40,329.6K
11:04 3,391.52 3,392.29 3,388.26 3,388.57 52,661.2K
11:05 3,389.13 3,389.13 3,385.80 3,387.42 94,809.8K
11:06 3,387.42 3,388.31 3,386.15 3,387.50 49,322.8K
11:07 3,386.70 3,390.46 3,386.64 3,389.96 43,084.4K
11:08 3,389.38 3,389.38 3,386.09 3,386.41 63,873.2K
11:09 3,387.12 3,387.12 3,384.60 3,385.59 65,712.2K
11:10 3,385.54 3,389.05 3,385.54 3,388.78 73,378.2K
11:11 3,388.55 3,388.91 3,386.77 3,387.86 54,308.0K
11:12 3,387.41 3,388.42 3,385.63 3,386.49 40,787.4K
11:13 3,387.86 3,387.86 3,385.32 3,386.16 46,375.2K
11:14 3,386.91 3,387.13 3,383.27 3,385.17 201,535.2K
11:15 3,385.15 3,385.15 3,383.81 3,385.05 62,638.9K
11:16 3,384.52 3,385.53 3,383.77 3,385.31 38,758.7K
11:17 3,384.12 3,385.91 3,383.23 3,383.44 47,718.9K
11:18 3,382.56 3,384.87 3,382.56 3,383.77 38,585.8K
11:19 3,383.70 3,388.59 3,383.70 3,388.09 35,660.2K
11:20 3,388.05 3,388.99 3,386.82 3,388.70 35,996.8K
11:21 3,387.30 3,389.99 3,387.30 3,387.67 41,981.3K
11:22 3,388.08 3,388.64 3,385.89 3,386.23 37,545.3K
11:23 3,387.54 3,387.76 3,385.74 3,385.93 38,164.3K
11:24 3,386.85 3,386.99 3,384.82 3,385.48 35,718.0K
11:25 3,385.02 3,385.17 3,382.47 3,383.09 40,943.2K
11:26 3,382.88 3,384.38 3,382.70 3,384.00 100,681.0K
11:27 3,383.47 3,384.99 3,382.33 3,384.21 28,579.7K
11:28 3,382.87 3,385.01 3,382.87 3,384.25 27,621.0K
11:29 3,384.98 3,386.91 3,384.31 3,385.67 47,770.6K
11:30 3,386.73 3,386.77 3,386.73 3,386.77 1,569.8K
11:31 3,386.77 3,386.77 3,386.77 3,386.77 0.0K
11:32 3,386.77 3,386.77 3,386.77 3,386.77 0.0K
11:33 3,386.77 3,386.77 3,386.77 3,386.77 0.0K
11:34 3,386.77 3,386.77 3,386.77 3,386.77 0.0K
11:35 3,386.77 3,386.77 3,386.77 3,386.77 0.0K
11:36 3,386.77 3,386.77 3,386.77 3,386.77 0.0K
11:37 3,386.77 3,386.77 3,386.77 3,386.77 0.0K
11:38 3,386.77 3,386.77 3,386.77 3,386.77 0.0K
11:39 3,386.77 3,386.77 3,386.77 3,386.77 0.0K
11:40 3,386.77 3,386.77 3,386.77 3,386.77 0.0K
11:41 3,386.77 3,386.77 3,386.77 3,386.77 0.0K
11:42 3,386.77 3,386.77 3,386.77 3,386.77 0.0K
11:43 3,386.77 3,386.77 3,386.77 3,386.77 0.0K
11:44 3,386.77 3,386.77 3,386.77 3,386.77 0.0K
11:45 3,386.77 3,386.77 3,386.77 3,386.77 0.0K
11:46 3,386.77 3,386.77 3,386.77 3,386.77 0.0K
11:47 3,386.77 3,386.77 3,386.77 3,386.77 0.0K
11:48 3,386.77 3,386.77 3,386.77 3,386.77 0.0K
11:49 3,386.77 3,386.77 3,386.77 3,386.77 0.0K
11:50 3,386.77 3,386.77 3,386.77 3,386.77 0.0K
11:51 3,386.77 3,386.77 3,386.77 3,386.77 0.0K
11:52 3,386.77 3,386.77 3,386.77 3,386.77 0.0K
11:53 3,386.77 3,386.77 3,386.77 3,386.77 0.0K
11:54 3,386.77 3,386.77 3,386.77 3,386.77 0.0K
11:55 3,386.77 3,386.77 3,386.77 3,386.77 0.0K
11:56 3,386.77 3,386.77 3,386.77 3,386.77 0.0K
11:57 3,386.77 3,386.77 3,386.77 3,386.77 0.0K
11:58 3,386.77 3,386.77 3,386.77 3,386.77 0.0K
11:59 3,386.77 3,386.77 3,386.77 3,386.77 0.0K
12:00 3,386.77 3,386.77 3,386.77 3,386.77 0.0K
12:01 3,386.77 3,386.77 3,386.77 3,386.77 0.0K
12:02 3,386.77 3,386.77 3,386.77 3,386.77 0.0K
12:03 3,386.77 3,386.77 3,386.77 3,386.77 0.0K
12:04 3,386.77 3,386.77 3,386.77 3,386.77 0.0K
12:05 3,386.77 3,386.77 3,386.77 3,386.77 0.0K
12:06 3,386.77 3,386.77 3,386.77 3,386.77 0.0K
12:07 3,386.77 3,386.77 3,386.77 3,386.77 0.0K
12:08 3,386.77 3,386.77 3,386.77 3,386.77 0.0K
12:09 3,386.77 3,386.77 3,386.77 3,386.77 0.0K
12:10 3,386.77 3,386.77 3,386.77 3,386.77 0.0K
12:11 3,386.77 3,386.77 3,386.77 3,386.77 0.0K
12:12 3,386.77 3,386.77 3,386.77 3,386.77 0.0K
12:13 3,386.77 3,386.77 3,386.77 3,386.77 0.0K
12:14 3,386.77 3,386.77 3,386.77 3,386.77 0.0K
12:15 3,386.77 3,386.77 3,386.77 3,386.77 0.0K
12:16 3,386.77 3,386.77 3,386.77 3,386.77 0.0K
12:17 3,386.77 3,386.77 3,386.77 3,386.77 0.0K
12:18 3,386.77 3,386.77 3,386.77 3,386.77 0.0K
12:19 3,386.77 3,386.77 3,386.77 3,386.77 0.0K
12:20 3,386.77 3,386.77 3,386.77 3,386.77 0.0K
12:21 3,386.77 3,386.77 3,386.77 3,386.77 0.0K
12:22 3,386.77 3,386.77 3,386.77 3,386.77 0.0K
12:23 3,386.77 3,386.77 3,386.77 3,386.77 0.0K
12:24 3,386.77 3,386.77 3,386.77 3,386.77 0.0K
12:25 3,386.77 3,386.77 3,386.77 3,386.77 0.0K
12:26 3,386.77 3,386.77 3,386.77 3,386.77 0.0K
12:27 3,386.77 3,386.77 3,386.77 3,386.77 0.0K
12:28 3,386.77 3,386.77 3,386.77 3,386.77 0.0K
12:29 3,386.77 3,386.77 3,386.77 3,386.77 0.0K
12:30 3,386.77 3,386.77 3,386.77 3,386.77 0.0K
12:31 3,386.77 3,386.77 3,386.77 3,386.77 0.0K
12:32 3,386.77 3,386.77 3,386.77 3,386.77 0.0K
12:33 3,386.77 3,386.77 3,386.77 3,386.77 0.0K
12:34 3,386.77 3,386.77 3,386.77 3,386.77 0.0K
12:35 3,386.77 3,386.77 3,386.77 3,386.77 0.0K
12:36 3,386.77 3,386.77 3,386.77 3,386.77 0.0K
12:37 3,386.77 3,386.77 3,386.77 3,386.77 0.0K
12:38 3,386.77 3,386.77 3,386.77 3,386.77 0.0K
12:39 3,386.77 3,386.77 3,386.77 3,386.77 0.0K
12:40 3,386.77 3,386.77 3,386.77 3,386.77 0.0K
12:41 3,386.77 3,386.77 3,386.77 3,386.77 0.0K
12:42 3,386.77 3,386.77 3,386.77 3,386.77 0.0K
12:43 3,386.77 3,386.77 3,386.77 3,386.77 0.0K
12:44 3,386.77 3,386.77 3,386.77 3,386.77 0.0K
12:45 3,386.77 3,386.77 3,386.77 3,386.77 0.0K
12:46 3,386.77 3,386.77 3,386.77 3,386.77 0.0K
12:47 3,386.77 3,386.77 3,386.77 3,386.77 0.0K
12:48 3,386.77 3,386.77 3,386.77 3,386.77 0.0K
12:49 3,386.77 3,386.77 3,386.77 3,386.77 0.0K
12:50 3,386.77 3,386.77 3,386.77 3,386.77 0.0K
12:51 3,386.77 3,386.77 3,386.77 3,386.77 0.0K
12:52 3,386.77 3,386.77 3,386.77 3,386.77 0.0K
12:53 3,386.77 3,386.77 3,386.77 3,386.77 0.0K
12:54 3,386.77 3,386.77 3,386.77 3,386.77 0.0K
12:55 3,386.77 3,386.77 3,386.77 3,386.77 0.0K
12:56 3,386.77 3,386.77 3,386.77 3,386.77 0.0K
12:57 3,386.77 3,386.77 3,386.77 3,386.77 0.0K
12:58 3,386.77 3,386.77 3,386.77 3,386.77 0.0K
12:59 3,386.77 3,386.77 3,386.77 3,386.77 0.0K
13:00 3,386.77 3,387.83 3,385.70 3,387.76 135,662.2K
13:01 3,388.23 3,388.63 3,386.57 3,386.57 53,498.1K
13:02 3,386.38 3,386.38 3,381.49 3,382.47 62,765.3K
13:03 3,382.92 3,383.77 3,380.54 3,382.58 58,471.1K
13:04 3,382.80 3,384.29 3,382.01 3,383.22 81,029.2K
13:05 3,383.80 3,383.80 3,380.38 3,380.99 55,296.6K
13:06 3,382.30 3,383.57 3,379.69 3,383.18 57,406.7K
13:07 3,384.02 3,384.66 3,382.16 3,383.92 43,043.8K
13:08 3,383.31 3,385.69 3,382.50 3,384.56 46,606.2K
13:09 3,384.26 3,385.18 3,382.37 3,382.65 34,496.6K
13:10 3,383.46 3,383.76 3,381.13 3,383.01 37,703.7K
13:11 3,382.22 3,384.09 3,381.81 3,383.51 35,223.8K
13:12 3,383.66 3,384.59 3,381.10 3,381.10 56,777.5K
13:13 3,380.71 3,382.36 3,379.92 3,381.50 34,896.2K
13:14 3,381.25 3,384.23 3,380.80 3,383.85 23,709.3K
13:15 3,382.29 3,384.78 3,382.29 3,384.56 25,405.8K
13:16 3,383.28 3,385.20 3,383.28 3,383.39 28,889.6K
13:17 3,383.14 3,384.53 3,382.93 3,383.06 25,075.8K
13:18 3,382.67 3,383.93 3,381.01 3,381.26 34,958.7K
13:19 3,380.99 3,382.36 3,380.72 3,380.98 28,297.0K
13:20 3,380.25 3,382.36 3,380.25 3,382.36 24,579.2K
13:21 3,381.33 3,382.75 3,380.12 3,381.69 26,320.7K
13:22 3,380.73 3,381.49 3,379.16 3,379.16 25,327.1K
13:23 3,379.83 3,381.48 3,378.77 3,379.52 23,104.7K
13:24 3,379.32 3,380.94 3,379.14 3,380.08 20,263.0K
13:25 3,380.31 3,381.86 3,379.89 3,380.80 44,145.1K
13:26 3,380.67 3,383.17 3,380.09 3,383.02 35,061.5K
13:27 3,381.91 3,383.43 3,381.72 3,383.10 25,343.8K
13:28 3,383.02 3,384.05 3,382.42 3,382.75 35,223.4K
13:29 3,383.09 3,384.64 3,382.03 3,382.74 48,822.8K
13:30 3,382.01 3,384.61 3,381.99 3,383.61 31,142.4K
13:31 3,384.08 3,386.90 3,384.08 3,386.21 32,181.3K
13:32 3,386.59 3,387.28 3,384.68 3,386.09 31,520.1K
13:33 3,385.93 3,386.15 3,383.82 3,383.83 34,196.1K
13:34 3,384.17 3,385.92 3,383.44 3,383.99 28,750.1K
13:35 3,384.54 3,384.68 3,382.05 3,382.88 42,596.9K
13:36 3,382.17 3,383.81 3,381.19 3,381.19 35,744.8K
13:37 3,381.53 3,382.72 3,380.31 3,382.37 35,739.3K
13:38 3,382.53 3,385.08 3,382.18 3,383.78 34,885.1K
13:39 3,383.42 3,385.02 3,382.70 3,384.11 23,947.1K
13:40 3,383.95 3,384.89 3,382.81 3,383.34 32,412.0K
13:41 3,383.33 3,384.25 3,382.45 3,383.32 23,357.7K
13:42 3,383.88 3,384.48 3,382.30 3,383.24 23,253.4K
13:43 3,383.08 3,385.01 3,382.86 3,384.03 30,328.1K
13:44 3,383.14 3,384.98 3,383.14 3,384.36 27,051.1K
13:45 3,383.77 3,386.04 3,383.71 3,383.80 29,194.2K
13:46 3,383.97 3,384.91 3,382.88 3,383.59 32,298.3K
13:47 3,383.60 3,385.47 3,383.28 3,383.28 27,058.7K
13:48 3,384.19 3,384.80 3,382.85 3,384.24 29,229.6K
13:49 3,384.01 3,385.05 3,382.24 3,383.55 28,275.2K
13:50 3,382.63 3,383.56 3,381.44 3,382.22 21,312.3K
13:51 3,381.59 3,382.93 3,380.89 3,381.09 24,413.5K
13:52 3,382.76 3,383.40 3,381.10 3,381.14 33,206.6K
13:53 3,381.89 3,384.43 3,381.89 3,383.30 38,232.8K
13:54 3,383.46 3,386.17 3,383.46 3,385.42 39,954.5K
13:55 3,384.64 3,385.58 3,383.41 3,384.00 26,771.2K
13:56 3,383.91 3,385.49 3,383.34 3,383.94 24,858.3K
13:57 3,384.51 3,385.90 3,383.80 3,384.64 27,241.0K
13:58 3,385.11 3,385.70 3,384.14 3,385.70 22,800.8K
13:59 3,385.72 3,387.93 3,385.61 3,386.60 33,691.9K
14:00 3,388.19 3,389.97 3,386.98 3,389.67 44,066.9K
14:01 3,389.66 3,391.23 3,388.95 3,389.25 51,146.9K
14:02 3,390.71 3,390.71 3,387.34 3,387.76 42,166.7K
14:03 3,388.07 3,388.42 3,384.62 3,385.52 47,567.8K
14:04 3,384.44 3,386.83 3,384.20 3,386.56 33,104.1K
14:05 3,386.33 3,387.27 3,385.09 3,385.09 28,543.4K
14:06 3,385.92 3,387.54 3,385.92 3,386.22 26,028.0K
14:07 3,386.38 3,387.50 3,385.14 3,385.14 48,170.8K
14:08 3,386.52 3,387.26 3,385.35 3,385.96 32,459.3K
14:09 3,385.87 3,386.82 3,384.91 3,385.42 28,249.6K
14:10 3,385.32 3,386.60 3,383.31 3,383.31 37,794.6K
14:11 3,384.37 3,385.35 3,382.19 3,382.19 47,199.5K
14:12 3,383.13 3,387.52 3,382.55 3,385.93 54,890.2K
14:13 3,387.89 3,387.89 3,385.54 3,386.45 31,850.1K
14:14 3,387.66 3,387.66 3,384.41 3,384.54 32,111.0K
14:15 3,385.93 3,387.37 3,385.61 3,385.73 26,074.1K
14:16 3,385.82 3,387.48 3,385.59 3,385.88 21,966.3K
14:17 3,386.81 3,388.92 3,385.66 3,387.48 26,885.0K
14:18 3,387.23 3,390.42 3,387.23 3,388.36 51,373.2K
14:19 3,389.36 3,390.00 3,387.82 3,388.57 41,031.0K
14:20 3,389.33 3,389.75 3,388.09 3,388.89 31,467.9K
14:21 3,388.92 3,389.92 3,387.33 3,388.41 29,257.7K
14:22 3,388.07 3,390.99 3,388.07 3,389.00 25,509.6K
14:23 3,388.83 3,389.40 3,387.73 3,388.18 23,394.5K
14:24 3,388.15 3,389.40 3,387.64 3,388.16 19,382.6K
14:25 3,388.22 3,389.68 3,387.87 3,389.41 24,613.6K
14:26 3,388.82 3,389.85 3,387.80 3,387.99 34,098.8K
14:27 3,387.93 3,389.32 3,387.80 3,387.80 47,380.6K
14:28 3,388.47 3,389.80 3,388.01 3,388.17 60,071.7K
14:29 3,387.71 3,388.26 3,385.80 3,387.26 37,884.0K
14:30 3,387.69 3,388.92 3,386.94 3,387.29 36,534.6K
14:31 3,386.65 3,389.16 3,386.65 3,387.18 34,693.4K
14:32 3,387.21 3,388.20 3,386.24 3,387.78 42,186.8K
14:33 3,387.30 3,387.98 3,385.84 3,386.80 31,179.4K
14:34 3,386.36 3,388.35 3,386.34 3,388.31 31,959.5K
14:35 3,387.70 3,388.97 3,386.84 3,387.85 34,985.3K
14:36 3,388.24 3,389.00 3,387.44 3,387.74 34,615.5K
14:37 3,388.48 3,388.86 3,386.68 3,388.31 34,390.5K
14:38 3,387.99 3,388.74 3,386.46 3,387.04 30,133.4K
14:39 3,387.13 3,388.12 3,385.94 3,387.19 28,794.3K
14:40 3,387.44 3,389.35 3,387.29 3,389.23 41,544.0K
14:41 3,388.64 3,389.50 3,386.30 3,386.92 38,594.4K
14:42 3,387.79 3,388.81 3,386.48 3,387.72 38,382.4K
14:43 3,387.41 3,388.49 3,386.65 3,388.08 46,301.9K
14:44 3,386.98 3,389.08 3,386.65 3,387.24 41,462.6K
14:45 3,387.19 3,388.62 3,386.55 3,388.44 41,798.7K
14:46 3,387.16 3,389.27 3,387.16 3,388.68 45,693.8K
14:47 3,388.40 3,389.43 3,387.69 3,389.27 54,691.5K
14:48 3,388.45 3,391.24 3,388.45 3,389.39 62,256.3K
14:49 3,390.34 3,392.46 3,390.09 3,392.13 70,483.4K
14:50 3,391.63 3,394.70 3,391.63 3,394.70 67,214.0K
14:51 3,393.88 3,395.05 3,393.01 3,393.35 55,892.5K
14:52 3,394.06 3,395.50 3,394.06 3,394.43 54,530.8K
14:53 3,394.84 3,395.92 3,394.00 3,394.62 62,644.7K
14:54 3,394.41 3,395.47 3,393.18 3,395.14 72,390.8K
14:55 3,395.28 3,395.85 3,394.18 3,394.41 77,317.6K
14:56 3,394.35 3,395.86 3,394.21 3,394.66 82,116.9K
14:57 3,395.21 3,395.21 3,395.06 3,395.18 4,558.0K
14:58 3,395.18 3,395.18 3,395.18 3,395.18 0.0K
14:59 3,395.18 3,395.18 3,394.49 3,394.54 141,090.2K
날짜 시가 고가 저가 종가 거래량
2025-09-26 3,377.92 3,397.86 3,363.24 3,386.32 9,649.1M
2025-09-25 3,394.52 3,395.86 3,371.04 3,388.47 10,834.4M
2025-09-24 3,385.10 3,419.53 3,380.07 3,399.15 12,774.9M
2025-09-23 3,357.98 3,401.58 3,342.98 3,394.53 16,860.7M
2025-09-22 3,389.21 3,396.61 3,360.26 3,369.75 12,543.8M
2025-09-19 3,403.12 3,407.06 3,376.07 3,393.48 16,031.9M
2025-09-18 3,480.41 3,481.97 3,398.43 3,412.11 19,675.4M
2025-09-17 3,480.68 3,491.18 3,468.28 3,480.07 14,396.3M
2025-09-16 3,502.63 3,512.83 3,477.82 3,483.20 14,620.1M
2025-09-15 3,521.89 3,532.80 3,497.40 3,505.59 12,281.3M
2025-09-12 3,557.62 3,565.52 3,521.65 3,525.80 13,349.4M
2025-09-11 3,520.62 3,557.56 3,512.48 3,557.47 12,248.6M
2025-09-10 3,524.56 3,543.80 3,516.55 3,530.10 9,759.7M
2025-09-09 3,515.87 3,541.41 3,512.57 3,526.69 10,518.5M
2025-09-08 3,520.07 3,547.76 3,511.04 3,521.20 12,266.2M
2025-09-05 3,541.47 3,541.47 3,509.34 3,528.36 11,856.3M
2025-09-04 3,516.18 3,563.74 3,481.03 3,552.70 15,193.1M
2025-09-03 3,589.20 3,589.20 3,510.71 3,528.02 12,369.7M
2025-09-02 3,546.65 3,584.45 3,543.88 3,584.45 15,295.7M
2025-09-01 3,576.43 3,577.24 3,544.59 3,550.27 14,416.1M
2025-08-29 3,574.68 3,629.90 3,569.57 3,574.49 14,443.1M
2025-08-28 3,556.38 3,577.41 3,533.16 3,572.50 13,815.3M
2025-08-27 3,632.72 3,634.88 3,562.30 3,562.30 16,257.3M
2025-08-26 3,642.64 3,652.41 3,633.55 3,637.21 12,871.9M
2025-08-25 3,638.41 3,653.33 3,616.42 3,652.63 15,792.0M
2025-08-22 3,596.49 3,632.91 3,586.36 3,632.91 12,876.8M
2025-08-21 3,582.03 3,607.10 3,568.95 3,598.29 12,054.5M
2025-08-20 3,548.99 3,581.58 3,536.61 3,578.32 12,016.3M
2025-08-19 3,556.21 3,573.35 3,544.24 3,552.53 11,876.8M
2025-08-18 3,536.53 3,569.40 3,526.31 3,556.78 14,591.3M
2025-08-15 3,544.57 3,549.40 3,502.90 3,539.12 13,685.3M
2025-08-14 3,537.56 3,579.54 3,536.78 3,546.74 11,516.7M
2025-08-13 3,554.31 3,568.84 3,529.56 3,535.94 11,794.5M
2025-08-12 3,527.37 3,560.51 3,527.00 3,547.27 8,824.4M
2025-08-11 3,535.10 3,542.55 3,515.12 3,527.10 8,675.7M
2025-08-08 3,551.39 3,562.03 3,533.41 3,538.11 8,440.8M
2025-08-07 3,540.52 3,560.37 3,523.82 3,552.49 8,519.4M
2025-08-06 3,533.10 3,549.56 3,523.77 3,540.21 8,161.3M
2025-08-05 3,490.14 3,536.09 3,486.85 3,532.90 8,637.8M
2025-08-04 3,462.21 3,499.97 3,462.21 3,487.78 8,203.6M
2025-08-01 3,472.13 3,489.90 3,457.54 3,471.06 9,030.4M
2025-07-31 3,494.17 3,498.85 3,455.19 3,474.41 11,773.1M
2025-07-30 3,482.06 3,521.18 3,470.45 3,502.02 11,295.1M
2025-07-29 3,496.93 3,514.49 3,475.47 3,482.44 10,940.6M
2025-07-28 3,486.71 3,520.24 3,480.55 3,497.82 11,110.9M
2025-07-25 3,496.59 3,505.81 3,479.42 3,483.71 13,419.4M
2025-07-24 3,497.12 3,516.08 3,488.69 3,500.41 17,503.2M
2025-07-23 3,473.06 3,532.97 3,472.08 3,500.31 15,102.1M
2025-07-22 3,485.58 3,490.07 3,450.47 3,470.70 11,890.7M
2025-07-21 3,489.54 3,498.68 3,476.17 3,487.80 10,311.3M
2025-07-18 3,472.42 3,499.02 3,465.17 3,489.61 8,577.5M
2025-07-17 3,473.53 3,483.59 3,461.95 3,469.69 8,206.9M
2025-07-16 3,487.81 3,491.67 3,460.48 3,483.07 8,269.2M
2025-07-15 3,522.40 3,531.96 3,475.20 3,493.69 10,622.6M
2025-07-14 3,512.83 3,545.91 3,511.58 3,515.84 11,627.4M
2025-07-11 3,537.71 3,597.49 3,516.32 3,516.32 16,031.1M
2025-07-10 3,493.85 3,558.46 3,493.85 3,535.25 12,762.5M
2025-07-09 3,489.63 3,523.91 3,485.84 3,496.31 9,608.0M
2025-07-08 3,481.41 3,493.91 3,470.17 3,491.04 8,854.8M
2025-07-07 3,471.91 3,486.08 3,464.10 3,483.28 8,412.0M
2025-07-04 3,435.69 3,500.58 3,429.70 3,475.19 10,096.9M
2025-07-03 3,443.38 3,453.22 3,422.36 3,438.48 7,343.7M
2025-07-02 3,444.50 3,456.11 3,433.85 3,442.77 9,219.1M
2025-07-01 3,420.52 3,448.92 3,419.67 3,439.56 7,141.3M
2025-06-30 3,397.65 3,421.60 3,384.98 3,417.12 8,189.1M
2025-06-27 3,477.31 3,490.54 3,402.79 3,409.66 11,476.5M
2025-06-26 3,471.85 3,487.07 3,454.14 3,478.41 10,280.6M
2025-06-25 3,426.89 3,485.33 3,413.39 3,477.43 11,648.9M
2025-06-24 3,385.33 3,443.15 3,385.33 3,430.39 9,979.2M
2025-06-23 3,340.87 3,398.30 3,326.35 3,386.80 8,834.9M
2025-06-20 3,322.81 3,353.97 3,318.94 3,348.82 7,382.3M
2025-06-19 3,336.70 3,342.58 3,315.07 3,328.08 8,331.8M
2025-06-18 3,330.26 3,342.08 3,314.85 3,340.50 8,052.7M
2025-06-17 3,327.51 3,334.51 3,319.98 3,330.96 7,951.2M
2025-06-16 3,297.03 3,329.87 3,292.52 3,329.55 8,229.4M
2025-06-13 3,322.85 3,328.14 3,298.94 3,302.68 10,521.0M
2025-06-12 3,317.94 3,337.58 3,307.04 3,324.58 7,746.6M
2025-06-11 3,301.49 3,335.50 3,301.49 3,321.59 7,881.8M
2025-06-10 3,304.81 3,334.41 3,288.43 3,301.66 8,702.3M
2025-06-09 3,304.74 3,311.52 3,289.87 3,305.77 7,401.3M
2025-06-06 3,301.30 3,311.32 3,290.44 3,300.46 6,099.5M
2025-06-05 3,293.98 3,310.38 3,282.10 3,299.96 6,922.2M
2025-06-04 3,287.19 3,298.50 3,282.33 3,293.62 6,684.2M
2025-06-03 3,252.61 3,298.84 3,250.63 3,287.36 7,590.5M
2025-05-30 3,253.71 3,270.78 3,240.20 3,258.02 6,900.1M
2025-05-29 3,244.47 3,260.91 3,236.63 3,254.39 6,476.8M
2025-05-28 3,249.33 3,259.16 3,234.89 3,242.66 4,912.0M
2025-05-27 3,241.52 3,261.32 3,240.37 3,247.93 5,448.2M
2025-05-26 3,246.48 3,262.00 3,232.88 3,239.91 5,756.5M
2025-05-23 3,280.71 3,292.29 3,248.25 3,248.52 6,519.1M
2025-05-22 3,274.19 3,286.63 3,263.14 3,282.80 6,379.7M
2025-05-21 3,269.44 3,293.49 3,268.19 3,276.68 6,776.3M
2025-05-20 3,267.65 3,281.09 3,259.85 3,270.20 6,514.2M
2025-05-19 3,267.51 3,278.54 3,259.74 3,261.56 6,922.9M
2025-05-16 3,296.62 3,302.16 3,252.07 3,269.97 7,292.2M
2025-05-15 3,310.58 3,327.18 3,298.56 3,302.78 8,187.4M
2025-05-14 3,264.06 3,327.89 3,257.56 3,316.47 10,281.7M
2025-05-13 3,254.86 3,267.10 3,239.92 3,266.69 7,481.2M
2025-05-12 3,229.46 3,253.44 3,215.13 3,243.10 7,128.2M
2025-05-09 3,211.69 3,231.75 3,210.87 3,223.98 6,575.2M
2025-05-08 3,192.86 3,227.58 3,190.02 3,212.72 7,181.2M
2025-05-07 3,194.30 3,201.52 3,173.77 3,201.52 9,317.3M
2025-05-06 3,155.68 3,163.66 3,133.95 3,159.80 8,488.9M
2025-04-30 3,183.87 3,184.50 3,138.07 3,143.35 9,362.3M
2025-04-29 3,197.92 3,213.17 3,189.24 3,191.82 7,009.6M
2025-04-28 3,185.02 3,208.91 3,179.25 3,200.36 7,758.2M
2025-04-25 3,204.48 3,214.75 3,182.52 3,189.01 8,054.7M
2025-04-24 3,177.92 3,212.20 3,177.92 3,204.36 7,704.2M
2025-04-23 3,197.26 3,199.11 3,173.07 3,178.69 7,519.5M
2025-04-22 3,164.88 3,197.71 3,164.88 3,188.87 7,589.3M
2025-04-21 3,174.76 3,210.00 3,164.28 3,165.42 7,077.5M
2025-04-18 3,159.92 3,186.77 3,159.19 3,180.04 7,066.5M
2025-04-17 3,156.83 3,171.83 3,141.55 3,169.91 7,702.0M
2025-04-16 3,142.19 3,170.78 3,128.14 3,168.85 9,279.8M
2025-04-15 3,114.45 3,146.16 3,113.82 3,143.85 8,349.4M
2025-04-14 3,099.15 3,121.30 3,093.29 3,115.32 10,334.9M
2025-04-11 3,089.99 3,097.96 3,071.34 3,094.65 10,295.6M
2025-04-10 3,097.66 3,102.49 3,073.08 3,093.18 12,796.7M
2025-04-09 3,049.54 3,073.69 3,022.27 3,073.69 14,968.6M
2025-04-08 3,010.09 3,068.83 3,010.09 3,068.24 14,354.1M
2025-04-07 3,092.76 3,105.98 2,955.39 3,016.26 16,552.6M
2025-04-03 3,160.00 3,198.92 3,160.00 3,192.68 7,720.2M
2025-04-02 3,163.73 3,189.64 3,163.73 3,184.05 7,625.9M
2025-04-01 3,181.80 3,186.98 3,159.71 3,169.21 9,181.3M
2025-03-31 3,179.92 3,203.60 3,161.05 3,182.31 10,488.5M
2025-03-28 3,194.19 3,196.01 3,173.58 3,179.84 6,870.1M
2025-03-27 3,179.21 3,212.74 3,178.94 3,194.09 7,260.1M
2025-03-26 3,192.23 3,200.57 3,177.54 3,180.75 7,083.5M
2025-03-25 3,192.52 3,200.91 3,187.70 3,197.48 7,929.4M
2025-03-24 3,171.98 3,194.97 3,169.79 3,191.04 9,414.4M
2025-03-21 3,202.90 3,214.88 3,164.68 3,171.38 9,917.2M
2025-03-20 3,235.74 3,238.20 3,203.54 3,209.13 8,149.7M
2025-03-19 3,223.45 3,242.87 3,216.77 3,236.82 7,851.6M
2025-03-18 3,231.29 3,232.89 3,217.41 3,223.68 8,490.0M
2025-03-17 3,217.57 3,230.77 3,208.84 3,220.03 9,635.9M
2025-03-14 3,155.65 3,227.75 3,155.51 3,212.78 12,294.2M
2025-03-13 3,152.74 3,172.35 3,141.28 3,152.43 9,963.9M
2025-03-12 3,165.03 3,172.19 3,146.77 3,154.70 9,965.9M
2025-03-11 3,130.57 3,166.65 3,130.57 3,166.65 7,906.1M
2025-03-10 3,179.50 3,180.34 3,140.76 3,152.09 8,097.8M
2025-03-07 3,188.46 3,195.65 3,178.28 3,182.37 9,041.8M
2025-03-06 3,178.25 3,198.74 3,161.97 3,193.64 10,648.8M
2025-03-05 3,140.73 3,178.14 3,133.28 3,173.07 8,657.1M
2025-03-04 3,138.58 3,153.63 3,137.18 3,140.37 7,192.6M
2025-03-03 3,160.30 3,165.74 3,139.27 3,149.52 8,922.1M
2025-02-28 3,194.02 3,210.67 3,152.66 3,152.66 11,068.4M
2025-02-27 3,189.62 3,205.39 3,168.95 3,203.23 10,441.0M
2025-02-26 3,173.20 3,198.63 3,173.20 3,192.81 9,931.5M
2025-02-25 3,186.23 3,207.60 3,159.73 3,168.26 10,274.5M
2025-02-24 3,214.38 3,223.40 3,191.97 3,203.93 11,805.0M
2025-02-21 3,220.26 3,236.86 3,196.08 3,221.02 11,602.6M
2025-02-20 3,218.83 3,226.88 3,206.79 3,215.03 8,664.5M
2025-02-19 3,219.87 3,241.44 3,210.87 3,225.38 8,904.4M
2025-02-18 3,221.10 3,256.23 3,216.99 3,225.38 11,465.0M
2025-02-17 3,233.56 3,241.53 3,207.71 3,229.91 11,916.8M
2025-02-14 3,197.71 3,225.87 3,187.11 3,223.13 10,621.1M
2025-02-13 3,194.22 3,223.58 3,189.62 3,200.24 11,175.0M
2025-02-12 3,170.20 3,201.00 3,158.06 3,199.40 9,819.6M
2025-02-11 3,158.76 3,176.23 3,155.51 3,174.71 10,351.5M
2025-02-10 3,141.31 3,171.25 3,140.26 3,156.10 11,648.8M
2025-02-07 3,122.76 3,157.91 3,110.85 3,140.47 12,641.6M
2025-02-06 3,103.90 3,128.22 3,092.92 3,126.94 8,806.7M
2025-02-05 3,158.58 3,160.12 3,099.29 3,103.49 8,237.7M
2025-01-27 3,127.32 3,160.80 3,127.32 3,143.42 8,601.0M
2025-01-24 3,098.84 3,135.99 3,079.08 3,118.72 8,480.0M
2025-01-23 3,073.89 3,125.81 3,073.89 3,108.03 10,439.6M
2025-01-22 3,086.32 3,086.32 3,038.52 3,049.64 7,120.7M
2025-01-21 3,105.61 3,108.00 3,081.49 3,090.91 7,083.6M
2025-01-20 3,109.40 3,119.51 3,090.69 3,094.17 7,742.6M
2025-01-17 3,097.82 3,119.56 3,079.01 3,096.35 7,434.7M
2025-01-16 3,101.05 3,115.97 3,089.98 3,105.30 8,150.1M
2025-01-15 3,085.54 3,124.08 3,081.93 3,089.74 8,416.6M
2025-01-14 3,036.29 3,098.39 3,029.71 3,089.48 9,680.0M
2025-01-13 3,038.20 3,047.98 3,006.47 3,031.61 7,566.6M
2025-01-10 3,090.06 3,099.08 3,055.15 3,055.15 7,677.5M
2025-01-09 3,107.07 3,109.09 3,077.56 3,087.05 7,781.3M
2025-01-08 3,095.73 3,123.98 3,076.43 3,113.03 9,938.5M
2025-01-07 3,083.00 3,107.82 3,066.66 3,105.89 8,213.1M
2025-01-06 3,089.16 3,098.32 3,046.71 3,094.86 9,363.8M
2025-01-03 3,132.75 3,139.34 3,078.72 3,086.95 11,289.5M
2025-01-02 3,220.16 3,228.69 3,112.74 3,130.22 13,220.7M