SSE 180 Natural Resource (SSE180NR)

SSE180NR
🏛️ 중국 →
4,797.78
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:28 4,687.69 4,687.69 4,687.69 4,687.69 20,119.1K
09:29 4,687.69 4,687.69 4,687.69 4,687.69 0.0K
09:30 4,687.69 4,699.69 4,687.32 4,699.02 61,015.5K
09:31 4,702.52 4,718.95 4,701.87 4,718.95 38,240.6K
09:32 4,719.70 4,736.71 4,719.70 4,736.07 50,541.6K
09:33 4,735.95 4,735.95 4,727.44 4,734.34 48,330.9K
09:34 4,732.66 4,732.66 4,724.11 4,725.68 31,861.4K
09:35 4,726.09 4,741.05 4,725.25 4,737.73 41,918.7K
09:36 4,737.37 4,746.61 4,737.37 4,741.94 32,787.3K
09:37 4,742.71 4,742.71 4,733.08 4,736.79 25,756.3K
09:38 4,738.49 4,739.30 4,730.87 4,736.48 23,356.4K
09:39 4,736.47 4,741.71 4,735.53 4,739.74 17,896.7K
09:40 4,739.38 4,742.42 4,737.56 4,737.56 24,567.1K
09:41 4,736.34 4,742.35 4,735.33 4,740.14 19,623.1K
09:42 4,741.19 4,747.23 4,741.19 4,745.98 19,604.9K
09:43 4,746.21 4,749.40 4,743.62 4,749.40 17,667.1K
09:44 4,749.31 4,749.46 4,743.71 4,744.58 16,825.4K
09:45 4,746.54 4,758.35 4,746.54 4,757.24 17,342.7K
09:46 4,758.13 4,771.65 4,757.67 4,771.65 23,969.5K
09:47 4,771.76 4,772.48 4,768.24 4,772.09 21,615.4K
09:48 4,771.38 4,775.09 4,763.79 4,763.79 18,413.5K
09:49 4,762.50 4,762.50 4,753.76 4,757.53 12,960.6K
09:50 4,756.43 4,756.70 4,752.15 4,752.15 16,894.2K
09:51 4,752.40 4,754.37 4,741.62 4,742.11 16,712.3K
09:52 4,742.95 4,747.35 4,742.95 4,747.28 11,518.5K
09:53 4,747.15 4,747.27 4,741.74 4,741.74 11,064.2K
09:54 4,740.72 4,743.38 4,738.67 4,738.67 10,773.7K
09:55 4,737.61 4,740.10 4,736.83 4,737.93 9,871.3K
09:56 4,739.14 4,741.25 4,738.09 4,739.39 10,484.2K
09:57 4,739.29 4,740.07 4,726.78 4,727.19 13,766.4K
09:58 4,725.97 4,726.82 4,719.60 4,720.65 16,199.0K
09:59 4,720.28 4,727.77 4,720.28 4,726.65 10,886.9K
10:00 4,726.95 4,729.53 4,721.76 4,722.36 10,884.1K
10:01 4,721.15 4,723.72 4,717.35 4,717.64 11,752.9K
10:02 4,716.09 4,719.57 4,715.67 4,719.57 11,030.8K
10:03 4,720.35 4,720.35 4,708.84 4,708.84 12,332.6K
10:04 4,708.56 4,711.70 4,706.26 4,709.72 13,775.2K
10:05 4,710.10 4,711.67 4,706.90 4,709.77 11,805.0K
10:06 4,709.42 4,713.33 4,709.42 4,713.10 9,410.2K
10:07 4,712.97 4,720.31 4,712.54 4,719.82 7,199.1K
10:08 4,719.15 4,720.25 4,718.17 4,718.82 7,706.4K
10:09 4,719.01 4,719.04 4,713.13 4,713.74 9,454.9K
10:10 4,714.12 4,714.81 4,709.98 4,709.98 6,808.2K
10:11 4,710.20 4,710.20 4,705.92 4,707.00 7,060.0K
10:12 4,706.27 4,706.56 4,702.08 4,702.41 9,019.8K
10:13 4,702.37 4,704.30 4,700.76 4,701.38 8,983.4K
10:14 4,700.62 4,701.44 4,697.63 4,699.05 9,143.2K
10:15 4,698.02 4,702.34 4,697.69 4,702.34 7,779.5K
10:16 4,701.86 4,701.86 4,697.57 4,700.35 6,425.6K
10:17 4,699.20 4,699.88 4,693.97 4,693.97 8,754.6K
10:18 4,692.49 4,693.44 4,690.58 4,691.97 9,211.6K
10:19 4,691.87 4,695.14 4,691.87 4,694.40 5,997.4K
10:20 4,694.27 4,702.23 4,694.27 4,700.77 6,947.6K
10:21 4,701.96 4,702.00 4,697.94 4,698.95 6,545.5K
10:22 4,701.13 4,702.93 4,699.78 4,702.58 5,580.5K
10:23 4,702.50 4,702.50 4,698.78 4,699.29 6,523.8K
10:24 4,699.88 4,702.12 4,698.86 4,701.83 7,163.3K
10:25 4,703.55 4,704.34 4,701.57 4,703.21 5,566.1K
10:26 4,704.20 4,706.68 4,702.94 4,706.57 5,216.4K
10:27 4,706.65 4,710.39 4,706.40 4,709.49 5,037.7K
10:28 4,710.90 4,715.02 4,710.88 4,710.88 6,285.8K
10:29 4,710.57 4,711.22 4,709.48 4,711.22 4,386.5K
10:30 4,711.09 4,711.79 4,708.81 4,709.34 4,494.2K
10:31 4,707.97 4,708.31 4,705.24 4,705.78 3,576.4K
10:32 4,706.04 4,713.53 4,706.04 4,713.30 4,419.5K
10:33 4,713.27 4,715.86 4,712.86 4,713.44 4,617.5K
10:34 4,711.97 4,714.75 4,711.97 4,714.68 3,667.6K
10:35 4,714.41 4,715.89 4,712.11 4,715.73 4,545.7K
10:36 4,716.21 4,718.18 4,715.07 4,715.89 5,041.2K
10:37 4,715.54 4,716.05 4,713.56 4,716.05 3,685.1K
10:38 4,715.39 4,716.31 4,711.47 4,712.84 4,026.8K
10:39 4,712.15 4,715.31 4,711.52 4,714.20 6,509.2K
10:40 4,715.11 4,717.56 4,715.11 4,717.56 6,717.9K
10:41 4,717.24 4,717.91 4,715.34 4,715.46 9,393.6K
10:42 4,714.64 4,715.40 4,712.14 4,715.40 6,286.8K
10:43 4,714.23 4,714.44 4,711.96 4,712.26 5,438.7K
10:44 4,712.21 4,712.27 4,710.30 4,712.05 5,276.3K
10:45 4,712.40 4,717.75 4,712.40 4,716.62 5,174.1K
10:46 4,716.16 4,721.38 4,716.16 4,721.38 3,395.8K
10:47 4,720.48 4,722.17 4,719.62 4,720.55 4,535.2K
10:48 4,720.76 4,724.59 4,720.76 4,722.14 4,006.9K
10:49 4,721.59 4,722.76 4,719.83 4,720.24 3,933.5K
10:50 4,720.18 4,721.39 4,719.21 4,719.95 4,146.8K
10:51 4,718.77 4,723.70 4,718.40 4,721.49 4,533.7K
10:52 4,721.24 4,721.44 4,718.10 4,719.41 4,352.6K
10:53 4,718.97 4,720.48 4,718.09 4,718.09 3,822.8K
10:54 4,717.65 4,719.24 4,717.22 4,718.49 2,533.0K
10:55 4,718.30 4,721.81 4,718.30 4,720.02 4,491.0K
10:56 4,720.45 4,721.40 4,719.86 4,720.72 2,393.7K
10:57 4,720.12 4,720.79 4,716.82 4,716.82 3,021.3K
10:58 4,716.32 4,716.42 4,714.29 4,714.84 3,979.2K
10:59 4,715.76 4,716.82 4,714.21 4,715.35 6,986.9K
11:00 4,715.02 4,716.44 4,714.53 4,715.78 3,133.6K
11:01 4,716.16 4,719.84 4,716.16 4,719.61 4,197.5K
11:02 4,720.00 4,721.31 4,719.44 4,719.89 4,387.1K
11:03 4,720.90 4,720.90 4,715.95 4,718.75 3,762.5K
11:04 4,718.79 4,721.33 4,718.28 4,720.21 3,083.7K
11:05 4,720.95 4,720.95 4,717.40 4,718.58 3,334.1K
11:06 4,719.17 4,720.40 4,716.81 4,719.08 3,623.8K
11:07 4,720.10 4,720.10 4,714.09 4,714.09 3,435.9K
11:08 4,713.68 4,714.12 4,711.48 4,712.05 4,667.1K
11:09 4,712.18 4,714.00 4,711.46 4,712.40 2,999.4K
11:10 4,711.37 4,712.89 4,710.77 4,710.81 2,995.5K
11:11 4,711.64 4,712.36 4,710.13 4,712.34 3,648.6K
11:12 4,711.51 4,713.24 4,711.51 4,711.74 2,714.2K
11:13 4,712.24 4,713.43 4,711.75 4,712.28 3,029.2K
11:14 4,712.24 4,714.56 4,710.64 4,714.08 3,756.3K
11:15 4,715.02 4,715.71 4,713.37 4,713.87 2,190.6K
11:16 4,714.16 4,718.22 4,713.36 4,717.37 3,592.9K
11:17 4,717.49 4,717.78 4,714.10 4,714.29 3,173.1K
11:18 4,715.38 4,716.75 4,714.07 4,714.07 2,661.5K
11:19 4,714.10 4,714.92 4,713.72 4,714.24 2,743.4K
11:20 4,714.10 4,715.45 4,712.88 4,714.92 2,184.2K
11:21 4,714.25 4,714.85 4,712.35 4,712.83 2,241.9K
11:22 4,713.11 4,713.95 4,711.65 4,712.47 2,546.5K
11:23 4,712.06 4,712.06 4,710.17 4,710.20 2,146.5K
11:24 4,710.60 4,710.64 4,708.96 4,710.08 3,122.7K
11:25 4,710.16 4,711.00 4,708.73 4,710.25 2,843.7K
11:26 4,710.02 4,713.01 4,709.75 4,712.34 2,424.7K
11:27 4,713.16 4,714.55 4,712.34 4,712.34 2,222.3K
11:28 4,712.88 4,714.91 4,712.62 4,714.91 2,101.3K
11:29 4,714.69 4,717.73 4,714.38 4,717.12 2,470.5K
11:30 4,717.43 4,717.65 4,717.43 4,717.65 53.0K
11:31 4,717.65 4,717.65 4,717.65 4,717.65 0.0K
11:32 4,717.65 4,717.65 4,717.65 4,717.65 0.0K
11:33 4,717.65 4,717.65 4,717.65 4,717.65 0.0K
11:34 4,717.65 4,717.65 4,717.65 4,717.65 0.0K
11:35 4,717.65 4,717.65 4,717.65 4,717.65 0.0K
11:36 4,717.65 4,717.65 4,717.65 4,717.65 0.0K
11:37 4,717.65 4,717.65 4,717.65 4,717.65 0.0K
11:38 4,717.65 4,717.65 4,717.65 4,717.65 0.0K
11:39 4,717.65 4,717.65 4,717.65 4,717.65 0.0K
11:40 4,717.65 4,717.65 4,717.65 4,717.65 0.0K
11:41 4,717.65 4,717.65 4,717.65 4,717.65 0.0K
11:42 4,717.65 4,717.65 4,717.65 4,717.65 0.0K
11:43 4,717.65 4,717.65 4,717.65 4,717.65 0.0K
11:44 4,717.65 4,717.65 4,717.65 4,717.65 0.0K
11:45 4,717.65 4,717.65 4,717.65 4,717.65 0.0K
11:46 4,717.65 4,717.65 4,717.65 4,717.65 0.0K
11:47 4,717.65 4,717.65 4,717.65 4,717.65 0.0K
11:48 4,717.65 4,717.65 4,717.65 4,717.65 0.0K
11:49 4,717.65 4,717.65 4,717.65 4,717.65 0.0K
11:50 4,717.65 4,717.65 4,717.65 4,717.65 0.0K
11:51 4,717.65 4,717.65 4,717.65 4,717.65 0.0K
11:52 4,717.65 4,717.65 4,717.65 4,717.65 0.0K
11:53 4,717.65 4,717.65 4,717.65 4,717.65 0.0K
11:54 4,717.65 4,717.65 4,717.65 4,717.65 0.0K
11:55 4,717.65 4,717.65 4,717.65 4,717.65 0.0K
11:56 4,717.65 4,717.65 4,717.65 4,717.65 0.0K
11:57 4,717.65 4,717.65 4,717.65 4,717.65 0.0K
11:58 4,717.65 4,717.65 4,717.65 4,717.65 0.0K
11:59 4,717.65 4,717.65 4,717.65 4,717.65 0.0K
12:00 4,717.65 4,717.65 4,717.65 4,717.65 0.0K
12:01 4,717.65 4,717.65 4,717.65 4,717.65 0.0K
12:02 4,717.65 4,717.65 4,717.65 4,717.65 0.0K
12:03 4,717.65 4,717.65 4,717.65 4,717.65 0.0K
12:04 4,717.65 4,717.65 4,717.65 4,717.65 0.0K
12:05 4,717.65 4,717.65 4,717.65 4,717.65 0.0K
12:06 4,717.65 4,717.65 4,717.65 4,717.65 0.0K
12:07 4,717.65 4,717.65 4,717.65 4,717.65 0.0K
12:08 4,717.65 4,717.65 4,717.65 4,717.65 0.0K
12:09 4,717.65 4,717.65 4,717.65 4,717.65 0.0K
12:10 4,717.65 4,717.65 4,717.65 4,717.65 0.0K
12:11 4,717.65 4,717.65 4,717.65 4,717.65 0.0K
12:12 4,717.65 4,717.65 4,717.65 4,717.65 0.0K
12:13 4,717.65 4,717.65 4,717.65 4,717.65 0.0K
12:14 4,717.65 4,717.65 4,717.65 4,717.65 0.0K
12:15 4,717.65 4,717.65 4,717.65 4,717.65 0.0K
12:16 4,717.65 4,717.65 4,717.65 4,717.65 0.0K
12:17 4,717.65 4,717.65 4,717.65 4,717.65 0.0K
12:18 4,717.65 4,717.65 4,717.65 4,717.65 0.0K
12:19 4,717.65 4,717.65 4,717.65 4,717.65 0.0K
12:20 4,717.65 4,717.65 4,717.65 4,717.65 0.0K
12:21 4,717.65 4,717.65 4,717.65 4,717.65 0.0K
12:22 4,717.65 4,717.65 4,717.65 4,717.65 0.0K
12:23 4,717.65 4,717.65 4,717.65 4,717.65 0.0K
12:24 4,717.65 4,717.65 4,717.65 4,717.65 0.0K
12:25 4,717.65 4,717.65 4,717.65 4,717.65 0.0K
12:26 4,717.65 4,717.65 4,717.65 4,717.65 0.0K
12:27 4,717.65 4,717.65 4,717.65 4,717.65 0.0K
12:28 4,717.65 4,717.65 4,717.65 4,717.65 0.0K
12:29 4,717.65 4,717.65 4,717.65 4,717.65 0.0K
12:30 4,717.65 4,717.65 4,717.65 4,717.65 0.0K
12:31 4,717.65 4,717.65 4,717.65 4,717.65 0.0K
12:32 4,717.65 4,717.65 4,717.65 4,717.65 0.0K
12:33 4,717.65 4,717.65 4,717.65 4,717.65 0.0K
12:34 4,717.65 4,717.65 4,717.65 4,717.65 0.0K
12:35 4,717.65 4,717.65 4,717.65 4,717.65 0.0K
12:36 4,717.65 4,717.65 4,717.65 4,717.65 0.0K
12:37 4,717.65 4,717.65 4,717.65 4,717.65 0.0K
12:38 4,717.65 4,717.65 4,717.65 4,717.65 0.0K
12:39 4,717.65 4,717.65 4,717.65 4,717.65 0.0K
12:40 4,717.65 4,717.65 4,717.65 4,717.65 0.0K
12:41 4,717.65 4,717.65 4,717.65 4,717.65 0.0K
12:42 4,717.65 4,717.65 4,717.65 4,717.65 0.0K
12:43 4,717.65 4,717.65 4,717.65 4,717.65 0.0K
12:44 4,717.65 4,717.65 4,717.65 4,717.65 0.0K
12:45 4,717.65 4,717.65 4,717.65 4,717.65 0.0K
12:46 4,717.65 4,717.65 4,717.65 4,717.65 0.0K
12:47 4,717.65 4,717.65 4,717.65 4,717.65 0.0K
12:48 4,717.65 4,717.65 4,717.65 4,717.65 0.0K
12:49 4,717.65 4,717.65 4,717.65 4,717.65 0.0K
12:50 4,717.65 4,717.65 4,717.65 4,717.65 0.0K
12:51 4,717.65 4,717.65 4,717.65 4,717.65 0.0K
12:52 4,717.65 4,717.65 4,717.65 4,717.65 0.0K
12:53 4,717.65 4,717.65 4,717.65 4,717.65 0.0K
12:54 4,717.65 4,717.65 4,717.65 4,717.65 0.0K
12:55 4,717.65 4,717.65 4,717.65 4,717.65 0.0K
12:56 4,717.65 4,717.65 4,717.65 4,717.65 0.0K
12:57 4,717.65 4,717.65 4,717.65 4,717.65 0.0K
12:58 4,717.65 4,717.65 4,717.65 4,717.65 0.0K
12:59 4,717.65 4,717.65 4,717.65 4,717.65 0.0K
13:00 4,717.65 4,717.65 4,712.65 4,713.28 9,321.6K
13:01 4,712.44 4,713.83 4,711.03 4,711.88 4,921.4K
13:02 4,711.68 4,716.49 4,711.68 4,713.88 4,311.4K
13:03 4,714.44 4,717.20 4,713.88 4,714.03 3,295.7K
13:04 4,713.84 4,713.84 4,710.56 4,711.85 4,291.8K
13:05 4,711.92 4,715.24 4,711.92 4,715.24 5,475.7K
13:06 4,714.57 4,717.05 4,714.57 4,715.26 4,044.0K
13:07 4,715.16 4,716.32 4,710.32 4,710.53 4,466.9K
13:08 4,710.92 4,712.69 4,709.76 4,712.69 2,792.7K
13:09 4,711.75 4,713.41 4,709.71 4,709.99 3,284.9K
13:10 4,710.86 4,714.63 4,710.86 4,713.83 4,731.7K
13:11 4,713.36 4,714.24 4,712.59 4,713.42 3,116.8K
13:12 4,712.31 4,717.49 4,712.23 4,715.26 6,406.1K
13:13 4,715.45 4,716.81 4,714.61 4,716.39 3,765.6K
13:14 4,715.91 4,719.19 4,715.27 4,718.35 3,381.2K
13:15 4,719.17 4,724.72 4,717.83 4,724.23 10,798.1K
13:16 4,724.35 4,725.74 4,723.63 4,724.43 5,575.5K
13:17 4,724.66 4,725.71 4,723.73 4,725.49 8,174.0K
13:18 4,724.44 4,725.31 4,721.49 4,721.49 4,403.5K
13:19 4,721.90 4,722.32 4,720.43 4,720.67 6,260.0K
13:20 4,720.05 4,721.77 4,719.67 4,721.50 4,050.7K
13:21 4,722.75 4,727.25 4,722.75 4,727.25 4,468.3K
13:22 4,726.24 4,727.64 4,725.82 4,727.46 5,308.1K
13:23 4,726.84 4,729.79 4,726.84 4,729.15 4,860.1K
13:24 4,729.23 4,729.72 4,724.25 4,724.63 3,407.0K
13:25 4,724.21 4,724.21 4,720.63 4,721.58 4,036.7K
13:26 4,722.08 4,723.06 4,721.58 4,722.62 3,205.6K
13:27 4,722.31 4,723.89 4,722.07 4,723.89 4,744.4K
13:28 4,724.04 4,725.90 4,722.69 4,722.69 4,068.5K
13:29 4,724.19 4,725.44 4,721.74 4,725.44 2,846.0K
13:30 4,724.59 4,727.85 4,724.18 4,725.90 6,143.4K
13:31 4,727.11 4,728.40 4,722.83 4,722.83 5,699.6K
13:32 4,723.97 4,723.97 4,717.71 4,717.71 3,291.8K
13:33 4,718.57 4,721.77 4,718.57 4,720.65 4,830.8K
13:34 4,720.52 4,723.05 4,719.97 4,723.05 3,550.6K
13:35 4,723.87 4,723.87 4,720.90 4,721.89 3,767.6K
13:36 4,720.81 4,721.45 4,719.35 4,719.47 2,929.7K
13:37 4,719.22 4,723.35 4,719.22 4,722.64 7,648.8K
13:38 4,723.54 4,724.28 4,721.48 4,721.96 3,444.4K
13:39 4,719.70 4,721.36 4,719.36 4,720.59 4,062.6K
13:40 4,720.58 4,720.58 4,718.51 4,718.59 4,014.6K
13:41 4,718.50 4,718.90 4,717.15 4,717.36 3,662.0K
13:42 4,718.67 4,721.57 4,718.67 4,721.47 3,273.3K
13:43 4,721.37 4,723.70 4,721.37 4,723.68 5,087.8K
13:44 4,723.60 4,724.84 4,723.00 4,724.18 4,366.2K
13:45 4,724.16 4,724.16 4,721.33 4,722.43 7,075.5K
13:46 4,722.42 4,723.45 4,721.91 4,722.72 4,799.0K
13:47 4,723.14 4,725.96 4,722.06 4,725.37 4,278.5K
13:48 4,724.90 4,725.27 4,723.24 4,724.99 3,804.0K
13:49 4,725.78 4,726.88 4,725.68 4,726.12 3,270.1K
13:50 4,727.04 4,727.04 4,723.47 4,724.23 5,675.8K
13:51 4,723.17 4,723.70 4,720.20 4,720.43 4,627.5K
13:52 4,720.54 4,720.60 4,715.97 4,716.18 3,809.0K
13:53 4,716.27 4,716.27 4,710.83 4,712.47 6,198.4K
13:54 4,712.90 4,714.36 4,712.41 4,713.00 2,503.6K
13:55 4,713.41 4,714.76 4,712.25 4,712.25 3,792.6K
13:56 4,713.02 4,713.59 4,711.37 4,711.37 2,986.8K
13:57 4,712.24 4,712.29 4,709.02 4,709.02 5,365.3K
13:58 4,709.12 4,709.12 4,705.99 4,706.23 5,044.3K
13:59 4,706.09 4,707.34 4,705.44 4,706.86 4,326.0K
14:00 4,706.18 4,706.66 4,704.88 4,706.37 3,727.1K
14:01 4,706.00 4,708.98 4,706.00 4,708.98 4,229.9K
14:02 4,708.61 4,710.21 4,707.06 4,708.07 3,284.6K
14:03 4,707.73 4,707.89 4,705.71 4,706.22 3,156.2K
14:04 4,705.72 4,708.96 4,705.36 4,708.96 4,027.1K
14:05 4,708.14 4,708.47 4,706.35 4,706.35 2,793.3K
14:06 4,706.80 4,706.83 4,704.54 4,705.37 2,869.6K
14:07 4,704.54 4,705.23 4,703.22 4,704.88 3,623.2K
14:08 4,706.25 4,709.16 4,705.83 4,708.38 4,029.2K
14:09 4,708.43 4,708.75 4,707.23 4,708.25 3,025.3K
14:10 4,708.56 4,708.61 4,705.33 4,705.33 4,114.4K
14:11 4,705.90 4,706.25 4,704.04 4,704.96 3,495.9K
14:12 4,704.49 4,707.70 4,704.38 4,706.43 6,533.3K
14:13 4,705.95 4,705.95 4,702.95 4,703.76 3,267.6K
14:14 4,704.06 4,704.06 4,700.41 4,700.41 5,628.0K
14:15 4,700.82 4,701.71 4,699.37 4,701.12 4,767.1K
14:16 4,700.84 4,707.16 4,700.84 4,707.11 5,928.5K
14:17 4,706.87 4,706.87 4,704.03 4,704.68 3,935.3K
14:18 4,705.92 4,707.28 4,703.99 4,707.09 3,158.7K
14:19 4,706.01 4,707.20 4,706.01 4,706.41 3,694.2K
14:20 4,707.32 4,707.34 4,705.27 4,706.84 2,986.9K
14:21 4,705.65 4,709.56 4,705.65 4,708.35 3,120.9K
14:22 4,708.25 4,708.25 4,704.55 4,705.83 3,233.2K
14:23 4,704.91 4,706.43 4,704.38 4,705.56 2,372.9K
14:24 4,705.59 4,706.81 4,704.91 4,705.09 2,960.6K
14:25 4,704.14 4,705.15 4,702.73 4,703.00 5,265.5K
14:26 4,703.44 4,704.57 4,702.31 4,704.57 3,459.1K
14:27 4,703.73 4,703.84 4,699.08 4,699.08 6,619.3K
14:28 4,699.62 4,700.79 4,697.81 4,699.18 5,458.8K
14:29 4,701.12 4,705.53 4,701.12 4,704.11 5,757.1K
14:30 4,704.67 4,707.15 4,704.09 4,707.15 3,179.2K
14:31 4,706.83 4,708.10 4,702.32 4,702.32 4,860.4K
14:32 4,702.18 4,702.18 4,697.54 4,698.15 5,702.1K
14:33 4,698.90 4,700.37 4,697.95 4,698.97 4,477.0K
14:34 4,699.04 4,699.04 4,696.13 4,697.63 7,031.0K
14:35 4,698.33 4,698.33 4,695.33 4,695.42 4,941.2K
14:36 4,694.55 4,695.32 4,692.22 4,694.85 6,595.4K
14:37 4,694.90 4,697.62 4,694.90 4,697.29 5,523.4K
14:38 4,696.05 4,699.36 4,696.05 4,697.26 3,966.3K
14:39 4,698.22 4,698.22 4,691.78 4,691.78 5,367.0K
14:40 4,691.77 4,694.30 4,691.77 4,693.54 6,248.2K
14:41 4,693.57 4,695.77 4,692.66 4,693.02 5,459.3K
14:42 4,693.18 4,694.14 4,691.90 4,694.08 6,356.0K
14:43 4,693.85 4,697.26 4,692.69 4,696.97 6,518.5K
14:44 4,696.26 4,698.88 4,696.26 4,698.77 4,672.0K
14:45 4,698.36 4,700.20 4,698.36 4,699.39 5,456.8K
14:46 4,699.62 4,701.98 4,699.62 4,699.64 6,346.4K
14:47 4,700.11 4,700.24 4,697.78 4,699.31 6,695.0K
14:48 4,699.70 4,699.70 4,696.30 4,696.30 6,528.8K
14:49 4,696.08 4,696.28 4,694.16 4,694.22 7,379.3K
14:50 4,695.41 4,695.87 4,693.22 4,693.22 8,611.1K
14:51 4,693.75 4,694.70 4,692.32 4,693.12 10,094.6K
14:52 4,693.91 4,694.60 4,692.63 4,693.59 7,774.6K
14:53 4,693.27 4,694.89 4,693.09 4,693.46 7,589.4K
14:54 4,694.01 4,695.15 4,693.09 4,695.15 10,879.9K
14:55 4,695.00 4,695.00 4,692.36 4,692.46 9,340.6K
14:56 4,693.54 4,693.54 4,690.07 4,690.68 12,496.2K
14:57 4,691.66 4,691.66 4,691.25 4,691.25 454.0K
14:58 4,691.25 4,691.25 4,691.25 4,691.25 0.0K
14:59 4,691.25 4,693.18 4,689.82 4,693.18 17,313.0K
날짜 시가 고가 저가 종가 거래량
2025-09-29 4,718.54 4,810.16 4,673.49 4,797.78 2,346.4M
2025-09-26 4,687.69 4,775.09 4,687.32 4,693.18 1,782.4M
2025-09-25 4,684.27 4,716.77 4,646.45 4,691.11 2,354.8M
2025-09-24 4,569.20 4,614.59 4,555.43 4,613.63 1,454.0M
2025-09-23 4,577.00 4,648.54 4,517.90 4,580.83 1,858.4M
2025-09-22 4,582.01 4,588.62 4,518.88 4,573.68 1,621.9M
2025-09-19 4,473.69 4,558.93 4,473.07 4,525.10 1,614.1M
2025-09-18 4,572.84 4,572.84 4,439.09 4,478.64 2,159.0M
2025-09-17 4,576.54 4,611.17 4,557.03 4,610.48 1,850.4M
2025-09-16 4,697.51 4,703.37 4,553.35 4,607.52 2,235.9M
2025-09-15 4,661.24 4,692.75 4,637.54 4,655.62 1,826.1M
2025-09-12 4,639.62 4,705.63 4,629.42 4,666.34 2,447.9M
2025-09-11 4,570.11 4,626.93 4,554.48 4,626.61 1,955.1M
2025-09-10 4,539.43 4,593.70 4,521.39 4,567.55 1,607.2M
2025-09-09 4,582.95 4,666.01 4,574.76 4,592.32 2,078.3M
2025-09-08 4,616.63 4,628.61 4,548.00 4,569.21 2,078.8M
2025-09-05 4,458.87 4,599.34 4,458.87 4,591.13 2,198.9M
2025-09-04 4,582.50 4,614.55 4,418.06 4,476.73 3,077.3M
2025-09-03 4,650.96 4,676.45 4,562.04 4,607.62 2,361.3M
2025-09-02 4,632.40 4,648.58 4,555.25 4,601.67 3,004.6M
2025-09-01 4,542.55 4,621.90 4,479.97 4,617.37 2,724.2M
2025-08-29 4,457.95 4,533.00 4,457.95 4,488.95 2,492.2M
2025-08-28 4,377.60 4,441.31 4,347.95 4,424.19 2,132.1M
2025-08-27 4,430.69 4,473.66 4,395.38 4,396.93 2,246.7M
2025-08-26 4,442.73 4,454.43 4,402.54 4,421.43 1,869.2M
2025-08-25 4,331.78 4,455.09 4,331.78 4,454.95 2,639.8M
2025-08-22 4,233.73 4,283.93 4,231.08 4,283.86 1,720.8M
2025-08-21 4,224.01 4,268.18 4,221.72 4,233.38 1,678.6M
2025-08-20 4,158.91 4,223.82 4,156.23 4,221.40 1,610.3M
2025-08-19 4,212.21 4,239.23 4,169.31 4,174.97 1,890.0M
2025-08-18 4,260.34 4,262.66 4,197.05 4,203.29 2,270.1M
2025-08-15 4,132.12 4,214.07 4,132.12 4,191.39 1,696.2M
2025-08-14 4,160.28 4,197.40 4,148.77 4,150.73 1,459.9M
2025-08-13 4,123.44 4,166.43 4,123.35 4,160.77 1,489.0M
2025-08-12 4,101.35 4,145.89 4,086.72 4,117.97 1,296.4M
2025-08-11 4,146.07 4,146.07 4,095.24 4,105.66 1,370.8M
2025-08-08 4,106.81 4,170.88 4,105.73 4,141.78 1,354.4M
2025-08-07 4,077.35 4,118.60 4,041.11 4,118.19 1,432.8M
2025-08-06 4,026.96 4,081.74 4,025.47 4,078.61 1,250.6M
2025-08-05 4,019.73 4,032.92 4,007.08 4,032.92 1,180.6M
2025-08-04 3,961.52 4,012.74 3,961.52 4,011.68 1,368.8M
2025-08-01 4,002.54 4,019.28 3,958.85 3,963.56 1,617.3M
2025-07-31 4,080.00 4,083.59 4,002.82 4,019.57 1,851.6M
2025-07-30 4,111.97 4,147.27 4,094.63 4,126.10 1,700.7M
2025-07-29 4,062.72 4,095.13 4,062.72 4,093.99 1,419.6M
2025-07-28 4,069.97 4,092.79 4,033.89 4,082.14 1,675.3M
2025-07-25 4,126.53 4,145.58 4,098.28 4,104.46 1,941.8M
2025-07-24 4,062.71 4,145.59 4,053.97 4,137.33 2,519.2M
2025-07-23 4,127.04 4,131.31 4,078.17 4,085.75 2,108.4M
2025-07-22 3,991.58 4,105.56 3,979.95 4,099.07 2,420.3M
2025-07-21 3,919.37 3,993.65 3,916.91 3,991.42 2,045.9M
2025-07-18 3,850.57 3,918.78 3,847.90 3,904.26 1,602.5M
2025-07-17 3,835.83 3,839.59 3,822.29 3,838.86 1,082.6M
2025-07-16 3,841.61 3,852.73 3,824.41 3,837.89 954.1M
2025-07-15 3,861.34 3,876.40 3,814.13 3,842.67 1,467.2M
2025-07-14 3,863.38 3,894.86 3,862.70 3,864.68 1,986.1M
2025-07-11 3,827.52 3,879.36 3,821.02 3,821.02 2,049.7M
2025-07-10 3,791.30 3,831.07 3,790.57 3,811.58 1,688.6M
2025-07-09 3,838.86 3,838.86 3,767.53 3,767.53 1,612.5M
2025-07-08 3,815.23 3,845.02 3,815.23 3,833.24 941.8M
2025-07-07 3,836.77 3,836.77 3,800.39 3,804.20 820.6M
2025-07-04 3,869.67 3,900.46 3,852.92 3,875.58 1,033.1M
2025-07-03 3,922.05 3,923.22 3,875.56 3,884.63 985.4M
2025-07-02 3,868.72 3,920.20 3,864.68 3,911.03 1,240.1M
2025-07-01 3,835.67 3,873.07 3,809.45 3,872.10 1,015.1M
2025-06-30 3,824.04 3,832.66 3,801.19 3,827.09 1,087.1M
2025-06-27 3,807.30 3,852.19 3,806.83 3,824.28 1,504.6M
2025-06-26 3,789.14 3,823.46 3,785.35 3,800.63 1,099.4M
2025-06-25 3,766.53 3,791.77 3,743.49 3,789.67 1,034.3M
2025-06-24 3,780.95 3,827.27 3,759.72 3,792.86 1,318.1M
2025-06-23 3,796.48 3,817.23 3,775.25 3,810.08 1,188.9M
2025-06-20 3,781.54 3,800.87 3,772.30 3,777.68 928.1M
2025-06-19 3,803.96 3,805.63 3,766.32 3,783.79 1,095.4M
2025-06-18 3,829.04 3,838.11 3,789.57 3,810.58 960.8M
2025-06-17 3,798.33 3,843.52 3,798.32 3,833.56 1,123.1M
2025-06-16 3,831.05 3,836.98 3,801.53 3,807.98 1,240.8M
2025-06-13 3,834.57 3,842.95 3,810.77 3,828.15 1,612.2M
2025-06-12 3,796.64 3,822.95 3,772.17 3,817.77 1,260.2M
2025-06-11 3,729.72 3,795.47 3,729.39 3,789.26 1,375.1M
2025-06-10 3,723.04 3,746.68 3,712.60 3,731.62 1,104.6M
2025-06-09 3,709.69 3,726.73 3,686.65 3,721.23 1,154.1M
2025-06-06 3,694.28 3,727.02 3,694.23 3,717.81 1,056.6M
2025-06-05 3,704.24 3,726.90 3,679.25 3,682.51 781.2M
2025-06-04 3,689.02 3,713.47 3,684.69 3,702.07 932.7M
2025-06-03 3,690.62 3,700.36 3,675.95 3,684.00 1,005.1M
2025-05-30 3,682.16 3,690.88 3,657.36 3,668.67 731.3M
2025-05-29 3,671.42 3,698.80 3,667.85 3,680.12 725.4M
2025-05-28 3,656.50 3,694.72 3,656.15 3,685.26 797.2M
2025-05-27 3,716.04 3,724.29 3,650.80 3,658.71 921.3M
2025-05-26 3,708.56 3,747.13 3,707.88 3,717.76 926.6M
2025-05-23 3,731.19 3,760.08 3,713.35 3,713.35 910.0M
2025-05-22 3,730.20 3,748.51 3,730.20 3,737.69 893.4M
2025-05-21 3,661.86 3,747.38 3,661.86 3,743.35 1,376.5M
2025-05-20 3,643.75 3,660.54 3,639.23 3,644.02 706.0M
2025-05-19 3,652.88 3,662.38 3,634.12 3,640.40 755.1M
2025-05-16 3,674.86 3,682.17 3,641.16 3,651.55 919.7M
2025-05-15 3,684.00 3,703.45 3,665.27 3,675.22 1,091.1M
2025-05-14 3,660.69 3,698.55 3,659.78 3,698.41 1,243.8M
2025-05-13 3,646.17 3,665.08 3,634.26 3,658.54 1,118.2M
2025-05-12 3,631.70 3,644.06 3,609.07 3,642.09 1,105.1M
2025-05-09 3,624.16 3,639.85 3,616.46 3,632.11 856.1M
2025-05-08 3,637.56 3,661.82 3,628.01 3,632.34 882.8M
2025-05-07 3,676.32 3,676.54 3,633.01 3,659.84 1,351.1M
2025-05-06 3,613.88 3,629.21 3,604.54 3,627.08 1,179.2M
2025-04-30 3,598.91 3,605.64 3,582.98 3,586.35 827.7M
2025-04-29 3,614.68 3,621.13 3,599.08 3,602.66 758.9M
2025-04-28 3,610.64 3,630.89 3,579.85 3,620.78 1,021.4M
2025-04-25 3,648.93 3,653.27 3,622.01 3,629.85 1,045.4M
2025-04-24 3,650.79 3,664.76 3,634.42 3,637.90 894.0M
2025-04-23 3,669.43 3,681.96 3,639.84 3,646.12 1,313.6M
2025-04-22 3,700.70 3,723.04 3,694.11 3,695.46 1,509.8M
2025-04-21 3,638.27 3,698.71 3,636.97 3,697.04 1,353.5M
2025-04-18 3,619.40 3,639.91 3,592.66 3,626.22 887.9M
2025-04-17 3,657.30 3,669.28 3,614.74 3,637.64 1,244.5M
2025-04-16 3,624.33 3,639.47 3,582.90 3,639.47 1,433.1M
2025-04-15 3,602.00 3,606.44 3,579.26 3,606.44 1,263.4M
2025-04-14 3,552.78 3,618.17 3,540.34 3,611.12 1,810.8M
2025-04-11 3,565.08 3,565.85 3,521.34 3,538.30 1,573.7M
2025-04-10 3,535.52 3,554.60 3,481.68 3,539.51 2,229.6M
2025-04-09 3,408.08 3,474.01 3,354.36 3,474.01 2,556.0M
2025-04-08 3,376.26 3,455.71 3,333.35 3,455.71 2,811.4M
2025-04-07 3,396.37 3,442.35 3,319.25 3,363.22 2,668.6M
2025-04-03 3,638.58 3,652.48 3,624.34 3,635.42 1,317.7M
2025-04-02 3,695.76 3,698.84 3,661.51 3,669.48 907.4M
2025-04-01 3,702.94 3,719.22 3,692.20 3,704.76 1,100.2M
2025-03-31 3,689.95 3,714.01 3,675.57 3,695.63 1,294.0M
2025-03-28 3,718.35 3,723.62 3,678.75 3,701.55 1,177.7M
2025-03-27 3,711.65 3,726.68 3,694.10 3,712.79 1,261.3M
2025-03-26 3,768.06 3,788.65 3,731.80 3,737.03 1,682.3M
2025-03-25 3,710.68 3,754.86 3,700.53 3,746.93 1,463.0M
2025-03-24 3,658.21 3,716.32 3,646.04 3,706.10 1,777.4M
2025-03-21 3,700.72 3,721.86 3,639.30 3,651.08 1,496.5M
2025-03-20 3,726.60 3,744.76 3,707.83 3,711.60 1,344.5M
2025-03-19 3,692.20 3,708.06 3,680.01 3,704.18 1,075.9M
2025-03-18 3,675.39 3,715.62 3,659.99 3,694.96 1,385.6M
2025-03-17 3,682.35 3,702.15 3,657.01 3,662.79 1,420.6M
2025-03-14 3,680.23 3,691.16 3,655.03 3,681.10 1,837.4M
2025-03-13 3,591.31 3,664.25 3,590.61 3,644.53 1,800.4M
2025-03-12 3,588.39 3,591.95 3,557.58 3,575.49 1,322.1M
2025-03-11 3,539.27 3,583.55 3,531.26 3,583.55 1,522.4M
2025-03-10 3,549.51 3,582.18 3,536.94 3,580.16 1,732.7M
2025-03-07 3,502.42 3,564.15 3,498.46 3,533.58 1,560.2M
2025-03-06 3,481.58 3,507.20 3,472.97 3,504.11 1,538.0M
2025-03-05 3,452.61 3,469.72 3,431.20 3,467.71 1,092.2M
2025-03-04 3,456.62 3,463.75 3,426.19 3,454.72 1,237.1M
2025-03-03 3,453.64 3,490.86 3,453.64 3,464.24 1,292.5M
2025-02-28 3,462.74 3,479.52 3,431.11 3,431.11 1,299.8M
2025-02-27 3,477.89 3,478.17 3,447.08 3,475.19 1,370.9M
2025-02-26 3,473.40 3,510.70 3,464.56 3,481.40 1,218.3M
2025-02-25 3,507.88 3,538.77 3,475.58 3,480.23 1,396.7M
2025-02-24 3,495.15 3,519.70 3,476.20 3,512.72 1,329.4M
2025-02-21 3,540.90 3,557.88 3,507.52 3,515.04 1,346.6M
2025-02-20 3,534.41 3,544.37 3,518.99 3,538.82 1,039.6M
2025-02-19 3,554.26 3,555.72 3,519.27 3,531.41 1,318.6M
2025-02-18 3,571.17 3,583.25 3,539.22 3,547.29 1,224.0M
2025-02-17 3,630.73 3,630.73 3,565.62 3,579.36 1,552.5M
2025-02-14 3,666.45 3,677.97 3,642.42 3,663.19 1,173.7M
2025-02-13 3,666.19 3,680.74 3,652.18 3,653.43 1,072.5M
2025-02-12 3,685.89 3,685.89 3,644.93 3,667.42 1,163.0M
2025-02-11 3,697.24 3,730.51 3,692.21 3,702.87 1,358.6M
2025-02-10 3,679.83 3,703.51 3,667.46 3,686.99 1,436.8M
2025-02-07 3,634.77 3,684.08 3,613.78 3,673.55 1,445.6M
2025-02-06 3,631.28 3,642.03 3,603.45 3,641.65 1,227.4M
2025-02-05 3,668.23 3,672.63 3,605.05 3,624.72 1,303.2M
2025-01-27 3,613.14 3,648.11 3,611.65 3,638.03 1,011.6M
2025-01-24 3,589.28 3,623.11 3,581.27 3,613.29 1,081.2M
2025-01-23 3,604.96 3,642.69 3,581.75 3,583.70 1,226.3M
2025-01-22 3,610.69 3,611.49 3,574.11 3,591.22 1,039.5M
2025-01-21 3,644.57 3,647.15 3,596.71 3,607.29 978.2M
2025-01-20 3,693.15 3,693.15 3,634.36 3,641.56 1,223.6M
2025-01-17 3,706.86 3,717.68 3,687.45 3,692.25 1,018.3M
2025-01-16 3,672.76 3,726.45 3,672.76 3,705.36 1,516.3M
2025-01-15 3,675.24 3,682.29 3,635.97 3,641.63 1,317.2M
2025-01-14 3,643.47 3,689.38 3,617.32 3,689.38 1,253.1M
2025-01-13 3,626.49 3,682.54 3,622.10 3,649.63 1,347.1M
2025-01-10 3,649.64 3,670.58 3,598.70 3,624.27 1,135.5M
2025-01-09 3,662.02 3,663.04 3,621.90 3,634.42 1,037.1M
2025-01-08 3,680.33 3,702.28 3,640.03 3,673.21 1,249.6M
2025-01-07 3,661.44 3,706.54 3,640.21 3,683.83 1,216.5M
2025-01-06 3,679.65 3,703.65 3,623.65 3,663.73 1,276.6M
2025-01-03 3,657.89 3,726.60 3,657.89 3,671.06 1,661.9M
2025-01-02 3,691.09 3,709.49 3,622.24 3,640.06 1,367.8M