SSE Overseas-listing A Share (SSEOLAS)

SSEOLAS
🏛️ 중국 →
1,491.71
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:28 1,488.72 1,488.72 1,488.72 1,488.72 36,228.2K
09:29 1,488.72 1,488.72 1,488.72 1,488.72 0.0K
09:30 1,488.72 1,490.28 1,488.16 1,490.28 103,265.8K
09:31 1,490.08 1,491.03 1,490.08 1,490.39 83,908.5K
09:32 1,490.31 1,491.64 1,489.25 1,491.37 114,438.9K
09:33 1,491.48 1,491.48 1,489.33 1,489.79 85,938.8K
09:34 1,489.31 1,489.72 1,488.83 1,489.20 64,108.3K
09:35 1,488.78 1,490.21 1,488.47 1,489.41 101,912.0K
09:36 1,489.40 1,490.14 1,488.61 1,489.75 64,538.6K
09:37 1,489.65 1,489.65 1,487.42 1,488.47 96,106.6K
09:38 1,488.52 1,488.54 1,487.14 1,487.88 66,176.7K
09:39 1,487.79 1,488.57 1,487.56 1,488.57 57,903.3K
09:40 1,488.84 1,490.23 1,488.84 1,489.93 76,828.1K
09:41 1,489.66 1,491.11 1,489.66 1,490.70 37,275.4K
09:42 1,491.25 1,492.08 1,490.63 1,490.85 54,118.9K
09:43 1,490.60 1,491.50 1,490.33 1,491.26 34,050.5K
09:44 1,491.23 1,491.49 1,490.71 1,490.87 43,942.3K
09:45 1,491.06 1,492.62 1,491.06 1,492.62 47,612.7K
09:46 1,492.67 1,494.32 1,492.63 1,494.32 52,227.3K
09:47 1,494.35 1,494.85 1,494.30 1,494.78 47,507.5K
09:48 1,494.50 1,495.25 1,494.39 1,494.46 38,172.6K
09:49 1,494.13 1,494.43 1,493.08 1,493.36 35,864.2K
09:50 1,493.00 1,493.53 1,492.95 1,493.53 48,132.9K
09:51 1,493.51 1,493.55 1,491.73 1,491.99 29,892.9K
09:52 1,491.90 1,492.88 1,491.90 1,492.88 25,809.6K
09:53 1,492.67 1,493.47 1,492.42 1,493.37 55,216.4K
09:54 1,493.22 1,493.59 1,492.97 1,492.97 30,394.0K
09:55 1,492.83 1,492.97 1,492.06 1,492.27 31,369.5K
09:56 1,492.47 1,492.73 1,492.17 1,492.41 26,418.5K
09:57 1,492.74 1,492.74 1,491.23 1,491.39 25,380.8K
09:58 1,491.44 1,491.44 1,489.53 1,489.69 41,110.6K
09:59 1,489.78 1,491.35 1,489.78 1,490.86 34,883.9K
10:00 1,490.88 1,491.23 1,490.55 1,490.60 26,798.3K
10:01 1,490.71 1,490.71 1,489.45 1,489.85 25,701.6K
10:02 1,489.58 1,490.82 1,489.58 1,490.62 21,597.3K
10:03 1,490.90 1,491.25 1,489.90 1,489.90 23,738.4K
10:04 1,489.88 1,490.11 1,489.50 1,490.02 21,809.4K
10:05 1,490.21 1,490.34 1,489.54 1,489.92 23,195.3K
10:06 1,489.86 1,490.93 1,489.86 1,490.74 19,748.9K
10:07 1,490.66 1,491.75 1,490.35 1,491.52 30,958.4K
10:08 1,491.61 1,492.01 1,491.33 1,492.01 27,370.0K
10:09 1,491.85 1,491.89 1,490.34 1,490.50 33,641.6K
10:10 1,490.39 1,490.67 1,490.06 1,490.07 22,220.3K
10:11 1,490.16 1,491.00 1,490.11 1,490.84 19,660.2K
10:12 1,490.82 1,490.84 1,490.01 1,490.29 18,494.2K
10:13 1,490.46 1,490.84 1,489.71 1,489.71 32,389.8K
10:14 1,489.70 1,489.99 1,488.76 1,488.95 22,561.2K
10:15 1,488.63 1,489.19 1,488.63 1,488.98 16,786.9K
10:16 1,489.19 1,489.62 1,488.83 1,489.15 17,059.2K
10:17 1,488.84 1,489.05 1,488.14 1,488.14 18,771.7K
10:18 1,488.04 1,488.16 1,487.43 1,487.88 20,566.3K
10:19 1,487.95 1,488.47 1,487.41 1,487.57 19,473.9K
10:20 1,487.43 1,489.59 1,487.43 1,488.27 17,274.3K
10:21 1,488.64 1,488.64 1,487.74 1,488.06 19,498.5K
10:22 1,488.51 1,488.86 1,487.95 1,488.57 19,280.0K
10:23 1,488.67 1,488.67 1,487.35 1,487.42 17,257.5K
10:24 1,487.41 1,487.88 1,487.21 1,487.69 18,287.2K
10:25 1,488.18 1,488.26 1,487.57 1,488.00 18,223.6K
10:26 1,488.14 1,488.45 1,487.59 1,488.11 11,252.0K
10:27 1,488.07 1,488.97 1,487.90 1,488.81 13,371.3K
10:28 1,488.81 1,489.88 1,488.81 1,489.38 19,968.5K
10:29 1,489.13 1,489.42 1,488.21 1,488.68 18,397.5K
10:30 1,488.77 1,488.99 1,488.49 1,488.86 11,179.1K
10:31 1,488.41 1,488.55 1,488.08 1,488.30 10,414.2K
10:32 1,488.40 1,489.32 1,488.40 1,489.18 13,136.2K
10:33 1,489.36 1,489.86 1,489.32 1,489.65 15,038.7K
10:34 1,489.62 1,490.02 1,489.61 1,489.68 13,561.7K
10:35 1,489.64 1,489.72 1,488.92 1,489.55 11,014.6K
10:36 1,489.86 1,490.51 1,489.86 1,490.15 21,271.2K
10:37 1,489.97 1,490.48 1,489.64 1,490.48 12,464.1K
10:38 1,490.35 1,490.60 1,490.02 1,490.37 10,635.8K
10:39 1,490.00 1,490.71 1,490.00 1,490.60 14,193.8K
10:40 1,490.61 1,491.30 1,490.61 1,491.18 38,906.8K
10:41 1,491.02 1,491.33 1,490.93 1,491.07 15,258.4K
10:42 1,490.91 1,490.91 1,490.11 1,490.35 15,342.7K
10:43 1,489.91 1,490.05 1,489.40 1,489.68 17,728.0K
10:44 1,489.66 1,489.66 1,489.12 1,489.12 10,433.7K
10:45 1,489.29 1,490.65 1,489.29 1,490.34 12,936.1K
10:46 1,490.24 1,490.80 1,490.24 1,490.72 10,707.5K
10:47 1,490.31 1,491.51 1,490.31 1,491.30 16,140.6K
10:48 1,491.37 1,492.10 1,491.37 1,491.78 13,442.9K
10:49 1,491.77 1,491.98 1,490.69 1,490.75 20,312.9K
10:50 1,490.65 1,491.03 1,490.43 1,490.43 10,478.8K
10:51 1,490.39 1,491.17 1,490.35 1,490.71 11,092.7K
10:52 1,490.60 1,491.01 1,490.09 1,490.34 10,104.9K
10:53 1,490.50 1,490.50 1,489.89 1,490.06 10,973.1K
10:54 1,489.81 1,490.42 1,489.81 1,490.21 9,683.7K
10:55 1,490.14 1,490.65 1,490.13 1,490.24 9,595.1K
10:56 1,490.14 1,490.52 1,490.10 1,490.33 7,961.5K
10:57 1,490.24 1,490.59 1,490.14 1,490.33 8,114.7K
10:58 1,490.36 1,490.37 1,489.96 1,490.25 10,757.8K
10:59 1,490.35 1,490.35 1,489.53 1,489.53 13,425.7K
11:00 1,489.53 1,490.40 1,489.53 1,490.07 7,709.8K
11:01 1,490.03 1,490.48 1,490.03 1,490.38 9,558.4K
11:02 1,490.42 1,490.92 1,490.28 1,490.78 15,529.6K
11:03 1,490.78 1,491.19 1,490.29 1,490.68 10,289.0K
11:04 1,490.72 1,491.35 1,490.67 1,490.97 12,573.4K
11:05 1,491.13 1,491.20 1,490.66 1,490.73 9,835.5K
11:06 1,490.82 1,491.28 1,490.81 1,490.90 11,552.7K
11:07 1,491.18 1,491.30 1,490.23 1,490.23 9,975.0K
11:08 1,490.15 1,490.65 1,490.15 1,490.27 17,217.9K
11:09 1,490.48 1,490.72 1,489.90 1,489.90 12,370.7K
11:10 1,489.78 1,490.20 1,489.74 1,489.76 10,344.4K
11:11 1,489.85 1,490.62 1,489.85 1,490.35 7,973.9K
11:12 1,490.20 1,490.54 1,489.93 1,490.09 7,922.8K
11:13 1,489.96 1,490.41 1,489.96 1,490.28 10,439.7K
11:14 1,490.46 1,491.14 1,490.19 1,491.00 13,008.3K
11:15 1,491.07 1,491.37 1,490.69 1,490.90 6,836.4K
11:16 1,490.80 1,491.53 1,490.76 1,491.17 10,043.4K
11:17 1,490.86 1,491.33 1,490.74 1,490.75 23,102.6K
11:18 1,490.79 1,490.93 1,490.42 1,490.42 9,921.0K
11:19 1,490.22 1,490.43 1,490.04 1,490.04 8,804.8K
11:20 1,490.07 1,490.94 1,490.07 1,490.84 11,661.2K
11:21 1,490.83 1,490.88 1,490.44 1,490.64 9,091.4K
11:22 1,490.66 1,491.15 1,490.44 1,490.96 11,105.5K
11:23 1,490.94 1,491.07 1,490.57 1,490.57 12,160.2K
11:24 1,490.76 1,490.76 1,490.15 1,490.15 8,448.6K
11:25 1,490.21 1,490.51 1,489.77 1,490.14 12,696.4K
11:26 1,490.13 1,490.56 1,490.13 1,490.56 7,856.9K
11:27 1,490.82 1,491.23 1,490.57 1,490.57 10,819.7K
11:28 1,490.44 1,491.00 1,490.44 1,490.79 6,378.4K
11:29 1,490.77 1,491.13 1,490.66 1,490.79 8,546.4K
11:30 1,490.73 1,490.73 1,490.73 1,490.73 220.8K
11:31 1,490.73 1,490.73 1,490.73 1,490.73 0.0K
11:32 1,490.73 1,490.73 1,490.73 1,490.73 0.0K
11:33 1,490.73 1,490.73 1,490.73 1,490.73 0.0K
11:34 1,490.73 1,490.73 1,490.73 1,490.73 0.0K
11:35 1,490.73 1,490.73 1,490.73 1,490.73 0.0K
11:36 1,490.73 1,490.73 1,490.73 1,490.73 0.0K
11:37 1,490.73 1,490.73 1,490.73 1,490.73 0.0K
11:38 1,490.73 1,490.73 1,490.73 1,490.73 0.0K
11:39 1,490.73 1,490.73 1,490.73 1,490.73 0.0K
11:40 1,490.73 1,490.73 1,490.73 1,490.73 0.0K
11:41 1,490.73 1,490.73 1,490.73 1,490.73 0.0K
11:42 1,490.73 1,490.73 1,490.73 1,490.73 0.0K
11:43 1,490.73 1,490.73 1,490.73 1,490.73 0.0K
11:44 1,490.73 1,490.73 1,490.73 1,490.73 0.0K
11:45 1,490.73 1,490.73 1,490.73 1,490.73 0.0K
11:46 1,490.73 1,490.73 1,490.73 1,490.73 0.0K
11:47 1,490.73 1,490.73 1,490.73 1,490.73 0.0K
11:48 1,490.73 1,490.73 1,490.73 1,490.73 0.0K
11:49 1,490.73 1,490.73 1,490.73 1,490.73 0.0K
11:50 1,490.73 1,490.73 1,490.73 1,490.73 0.0K
11:51 1,490.73 1,490.73 1,490.73 1,490.73 0.0K
11:52 1,490.73 1,490.73 1,490.73 1,490.73 0.0K
11:53 1,490.73 1,490.73 1,490.73 1,490.73 0.0K
11:54 1,490.73 1,490.73 1,490.73 1,490.73 0.0K
11:55 1,490.73 1,490.73 1,490.73 1,490.73 0.0K
11:56 1,490.73 1,490.73 1,490.73 1,490.73 0.0K
11:57 1,490.73 1,490.73 1,490.73 1,490.73 0.0K
11:58 1,490.73 1,490.73 1,490.73 1,490.73 0.0K
11:59 1,490.73 1,490.73 1,490.73 1,490.73 0.0K
12:00 1,490.73 1,490.73 1,490.73 1,490.73 0.0K
12:01 1,490.73 1,490.73 1,490.73 1,490.73 0.0K
12:02 1,490.73 1,490.73 1,490.73 1,490.73 0.0K
12:03 1,490.73 1,490.73 1,490.73 1,490.73 0.0K
12:04 1,490.73 1,490.73 1,490.73 1,490.73 0.0K
12:05 1,490.73 1,490.73 1,490.73 1,490.73 0.0K
12:06 1,490.73 1,490.73 1,490.73 1,490.73 0.0K
12:07 1,490.73 1,490.73 1,490.73 1,490.73 0.0K
12:08 1,490.73 1,490.73 1,490.73 1,490.73 0.0K
12:09 1,490.73 1,490.73 1,490.73 1,490.73 0.0K
12:10 1,490.73 1,490.73 1,490.73 1,490.73 0.0K
12:11 1,490.73 1,490.73 1,490.73 1,490.73 0.0K
12:12 1,490.73 1,490.73 1,490.73 1,490.73 0.0K
12:13 1,490.73 1,490.73 1,490.73 1,490.73 0.0K
12:14 1,490.73 1,490.73 1,490.73 1,490.73 0.0K
12:15 1,490.73 1,490.73 1,490.73 1,490.73 0.0K
12:16 1,490.73 1,490.73 1,490.73 1,490.73 0.0K
12:17 1,490.73 1,490.73 1,490.73 1,490.73 0.0K
12:18 1,490.73 1,490.73 1,490.73 1,490.73 0.0K
12:19 1,490.73 1,490.73 1,490.73 1,490.73 0.0K
12:20 1,490.73 1,490.73 1,490.73 1,490.73 0.0K
12:21 1,490.73 1,490.73 1,490.73 1,490.73 0.0K
12:22 1,490.73 1,490.73 1,490.73 1,490.73 0.0K
12:23 1,490.73 1,490.73 1,490.73 1,490.73 0.0K
12:24 1,490.73 1,490.73 1,490.73 1,490.73 0.0K
12:25 1,490.73 1,490.73 1,490.73 1,490.73 0.0K
12:26 1,490.73 1,490.73 1,490.73 1,490.73 0.0K
12:27 1,490.73 1,490.73 1,490.73 1,490.73 0.0K
12:28 1,490.73 1,490.73 1,490.73 1,490.73 0.0K
12:29 1,490.73 1,490.73 1,490.73 1,490.73 0.0K
12:30 1,490.73 1,490.73 1,490.73 1,490.73 0.0K
12:31 1,490.73 1,490.73 1,490.73 1,490.73 0.0K
12:32 1,490.73 1,490.73 1,490.73 1,490.73 0.0K
12:33 1,490.73 1,490.73 1,490.73 1,490.73 0.0K
12:34 1,490.73 1,490.73 1,490.73 1,490.73 0.0K
12:35 1,490.73 1,490.73 1,490.73 1,490.73 0.0K
12:36 1,490.73 1,490.73 1,490.73 1,490.73 0.0K
12:37 1,490.73 1,490.73 1,490.73 1,490.73 0.0K
12:38 1,490.73 1,490.73 1,490.73 1,490.73 0.0K
12:39 1,490.73 1,490.73 1,490.73 1,490.73 0.0K
12:40 1,490.73 1,490.73 1,490.73 1,490.73 0.0K
12:41 1,490.73 1,490.73 1,490.73 1,490.73 0.0K
12:42 1,490.73 1,490.73 1,490.73 1,490.73 0.0K
12:43 1,490.73 1,490.73 1,490.73 1,490.73 0.0K
12:44 1,490.73 1,490.73 1,490.73 1,490.73 0.0K
12:45 1,490.73 1,490.73 1,490.73 1,490.73 0.0K
12:46 1,490.73 1,490.73 1,490.73 1,490.73 0.0K
12:47 1,490.73 1,490.73 1,490.73 1,490.73 0.0K
12:48 1,490.73 1,490.73 1,490.73 1,490.73 0.0K
12:49 1,490.73 1,490.73 1,490.73 1,490.73 0.0K
12:50 1,490.73 1,490.73 1,490.73 1,490.73 0.0K
12:51 1,490.73 1,490.73 1,490.73 1,490.73 0.0K
12:52 1,490.73 1,490.73 1,490.73 1,490.73 0.0K
12:53 1,490.73 1,490.73 1,490.73 1,490.73 0.0K
12:54 1,490.73 1,490.73 1,490.73 1,490.73 0.0K
12:55 1,490.73 1,490.73 1,490.73 1,490.73 0.0K
12:56 1,490.73 1,490.73 1,490.73 1,490.73 0.0K
12:57 1,490.73 1,490.73 1,490.73 1,490.73 0.0K
12:58 1,490.73 1,490.73 1,490.73 1,490.73 0.0K
12:59 1,490.73 1,490.73 1,490.73 1,490.73 0.0K
13:00 1,490.73 1,491.11 1,490.29 1,490.52 31,379.0K
13:01 1,490.50 1,490.71 1,490.02 1,490.47 15,428.1K
13:02 1,490.43 1,491.41 1,490.43 1,491.41 26,223.9K
13:03 1,491.54 1,491.96 1,491.34 1,491.39 17,226.8K
13:04 1,491.53 1,491.53 1,490.79 1,490.83 14,009.1K
13:05 1,490.91 1,491.42 1,490.75 1,491.33 10,422.5K
13:06 1,491.14 1,491.61 1,491.01 1,491.18 14,896.9K
13:07 1,491.00 1,491.32 1,489.56 1,489.57 26,915.5K
13:08 1,489.63 1,489.79 1,489.16 1,489.68 11,051.7K
13:09 1,489.48 1,490.01 1,489.13 1,489.13 15,250.5K
13:10 1,489.36 1,490.47 1,489.36 1,490.26 12,423.6K
13:11 1,490.41 1,490.81 1,490.37 1,490.59 7,820.2K
13:12 1,490.50 1,491.21 1,490.44 1,490.99 17,889.2K
13:13 1,490.90 1,491.07 1,490.41 1,491.03 13,443.0K
13:14 1,490.81 1,492.00 1,490.75 1,491.68 12,140.7K
13:15 1,491.78 1,492.74 1,491.63 1,492.70 19,874.8K
13:16 1,492.82 1,493.34 1,492.82 1,493.15 17,088.0K
13:17 1,493.23 1,493.47 1,492.70 1,493.25 14,750.1K
13:18 1,493.06 1,493.38 1,492.71 1,492.71 10,480.5K
13:19 1,492.93 1,493.11 1,492.87 1,492.97 13,998.7K
13:20 1,492.94 1,494.10 1,492.94 1,494.08 15,486.9K
13:21 1,494.23 1,495.60 1,494.23 1,495.60 17,471.0K
13:22 1,495.48 1,495.89 1,495.34 1,495.58 19,704.7K
13:23 1,495.34 1,495.84 1,495.34 1,495.65 12,430.8K
13:24 1,495.77 1,495.77 1,494.54 1,494.54 13,305.5K
13:25 1,494.33 1,494.43 1,493.65 1,493.83 13,283.6K
13:26 1,493.91 1,494.17 1,493.22 1,493.37 9,458.3K
13:27 1,493.43 1,494.04 1,493.43 1,493.96 10,193.2K
13:28 1,494.17 1,494.81 1,493.92 1,494.15 10,313.7K
13:29 1,494.36 1,494.43 1,493.95 1,494.43 9,043.7K
13:30 1,494.29 1,495.53 1,494.21 1,495.53 39,888.4K
13:31 1,495.33 1,495.65 1,494.40 1,494.40 19,680.1K
13:32 1,494.35 1,494.40 1,493.54 1,493.58 9,526.4K
13:33 1,493.89 1,494.67 1,493.89 1,494.58 10,812.9K
13:34 1,494.56 1,495.20 1,494.46 1,495.06 18,199.2K
13:35 1,495.00 1,495.56 1,495.00 1,495.56 17,848.1K
13:36 1,495.46 1,495.51 1,495.05 1,495.24 8,684.5K
13:37 1,495.27 1,496.36 1,495.17 1,496.36 23,307.0K
13:38 1,496.27 1,496.65 1,495.50 1,495.61 17,770.8K
13:39 1,495.39 1,496.03 1,495.39 1,496.03 11,672.4K
13:40 1,495.91 1,496.02 1,495.70 1,495.90 23,690.2K
13:41 1,495.87 1,496.12 1,495.68 1,495.98 13,063.7K
13:42 1,496.06 1,497.38 1,496.06 1,497.30 29,099.4K
13:43 1,497.23 1,498.27 1,497.23 1,498.27 30,568.3K
13:44 1,498.18 1,498.48 1,497.93 1,498.27 22,990.0K
13:45 1,498.38 1,498.41 1,497.75 1,498.41 22,721.5K
13:46 1,498.54 1,499.02 1,498.39 1,498.59 18,011.4K
13:47 1,498.62 1,499.87 1,498.62 1,499.87 22,455.5K
13:48 1,499.79 1,499.99 1,499.21 1,499.80 21,910.8K
13:49 1,499.71 1,500.57 1,499.71 1,500.03 44,963.2K
13:50 1,499.88 1,499.88 1,498.38 1,498.44 19,889.5K
13:51 1,498.52 1,498.60 1,497.97 1,498.10 13,377.3K
13:52 1,498.06 1,498.20 1,496.91 1,497.05 17,743.6K
13:53 1,496.95 1,496.95 1,495.65 1,496.42 18,024.9K
13:54 1,496.50 1,496.87 1,496.43 1,496.66 10,262.4K
13:55 1,496.61 1,497.37 1,496.28 1,496.52 14,708.5K
13:56 1,496.73 1,496.74 1,496.04 1,496.07 10,335.8K
13:57 1,495.98 1,496.18 1,495.66 1,495.87 16,255.8K
13:58 1,495.70 1,495.70 1,494.97 1,495.37 25,682.2K
13:59 1,495.32 1,495.75 1,495.30 1,495.75 14,811.5K
14:00 1,495.82 1,495.87 1,495.24 1,495.51 12,417.5K
14:01 1,495.65 1,496.47 1,495.64 1,496.05 14,078.1K
14:02 1,495.92 1,496.43 1,495.72 1,495.72 13,194.9K
14:03 1,495.88 1,495.90 1,495.42 1,495.75 12,448.8K
14:04 1,495.72 1,496.49 1,495.33 1,496.29 10,763.1K
14:05 1,496.11 1,496.21 1,495.82 1,496.01 12,259.7K
14:06 1,495.94 1,496.07 1,495.49 1,495.73 20,695.2K
14:07 1,495.85 1,495.91 1,495.26 1,495.52 17,676.4K
14:08 1,495.98 1,496.78 1,495.92 1,496.53 13,333.1K
14:09 1,496.36 1,496.72 1,496.35 1,496.54 13,012.3K
14:10 1,496.31 1,496.54 1,495.69 1,495.69 15,576.4K
14:11 1,495.63 1,495.78 1,495.13 1,495.35 11,391.9K
14:12 1,495.75 1,496.41 1,495.75 1,496.11 14,789.1K
14:13 1,495.94 1,496.15 1,495.40 1,495.45 11,734.3K
14:14 1,495.37 1,495.46 1,494.86 1,495.10 13,518.0K
14:15 1,495.15 1,495.64 1,495.03 1,495.44 18,472.3K
14:16 1,495.41 1,496.52 1,495.41 1,496.52 15,431.2K
14:17 1,496.28 1,496.28 1,495.83 1,496.00 10,585.7K
14:18 1,495.95 1,496.55 1,495.95 1,496.50 10,536.2K
14:19 1,496.26 1,496.42 1,496.10 1,496.10 14,249.0K
14:20 1,496.27 1,496.54 1,495.90 1,496.51 10,684.0K
14:21 1,496.46 1,496.94 1,496.46 1,496.90 14,782.0K
14:22 1,496.63 1,496.69 1,495.83 1,496.11 13,685.6K
14:23 1,495.95 1,496.02 1,495.75 1,495.91 10,898.9K
14:24 1,496.04 1,496.10 1,495.57 1,495.61 9,895.9K
14:25 1,495.41 1,495.79 1,495.31 1,495.34 14,462.0K
14:26 1,495.30 1,495.99 1,495.26 1,495.99 11,635.5K
14:27 1,495.76 1,495.76 1,494.02 1,494.02 38,959.7K
14:28 1,493.96 1,494.63 1,493.51 1,494.07 26,600.5K
14:29 1,494.77 1,495.56 1,494.52 1,494.73 16,099.3K
14:30 1,495.00 1,495.66 1,494.73 1,495.64 11,680.0K
14:31 1,495.48 1,496.02 1,495.06 1,495.06 15,818.5K
14:32 1,494.63 1,494.63 1,493.48 1,493.48 24,617.1K
14:33 1,493.75 1,494.27 1,493.60 1,493.85 15,779.3K
14:34 1,493.65 1,493.65 1,493.08 1,493.63 18,811.6K
14:35 1,493.74 1,493.74 1,492.87 1,492.87 13,905.8K
14:36 1,492.80 1,493.79 1,492.58 1,493.79 23,872.5K
14:37 1,493.66 1,494.35 1,493.58 1,493.87 18,303.0K
14:38 1,493.48 1,494.27 1,493.48 1,494.06 10,927.6K
14:39 1,494.07 1,494.07 1,492.98 1,493.14 14,914.8K
14:40 1,493.02 1,493.44 1,492.96 1,493.25 16,684.5K
14:41 1,493.33 1,493.87 1,492.96 1,493.23 25,700.7K
14:42 1,493.31 1,493.77 1,492.97 1,493.77 20,013.0K
14:43 1,493.73 1,494.48 1,493.73 1,494.42 21,181.4K
14:44 1,494.39 1,494.81 1,494.39 1,494.69 18,824.8K
14:45 1,494.68 1,495.07 1,494.57 1,494.90 23,216.6K
14:46 1,495.11 1,495.20 1,494.62 1,494.74 28,250.7K
14:47 1,494.68 1,494.86 1,494.49 1,494.81 17,476.6K
14:48 1,494.80 1,494.80 1,494.12 1,494.23 20,567.0K
14:49 1,494.19 1,494.19 1,493.40 1,493.80 26,476.9K
14:50 1,493.98 1,494.00 1,493.39 1,493.48 22,184.2K
14:51 1,493.42 1,493.42 1,493.08 1,493.21 26,122.2K
14:52 1,493.14 1,493.42 1,492.92 1,493.02 21,268.6K
14:53 1,492.96 1,493.10 1,492.74 1,492.74 26,716.0K
14:54 1,492.93 1,493.14 1,492.74 1,493.10 31,037.2K
14:55 1,493.19 1,493.19 1,492.51 1,492.56 33,009.9K
14:56 1,492.69 1,492.69 1,492.32 1,492.37 40,254.8K
14:57 1,492.38 1,492.47 1,492.38 1,492.47 2,102.8K
14:58 1,492.47 1,492.47 1,492.47 1,492.47 0.0K
14:59 1,492.47 1,492.47 1,491.71 1,491.71 71,688.4K
날짜 시가 고가 저가 종가 거래량
2025-09-26 1,488.72 1,500.57 1,487.13 1,491.71 5,203.0M
2025-09-25 1,495.70 1,498.28 1,489.33 1,494.08 6,308.4M
2025-09-24 1,482.10 1,494.84 1,481.35 1,491.29 5,874.6M
2025-09-23 1,479.00 1,492.76 1,473.88 1,485.76 7,606.2M
2025-09-22 1,483.95 1,487.04 1,473.81 1,481.72 5,238.2M
2025-09-19 1,477.01 1,487.43 1,473.43 1,480.40 6,548.1M
2025-09-18 1,506.76 1,506.76 1,468.37 1,478.20 8,780.5M
2025-09-17 1,501.64 1,510.21 1,500.21 1,507.46 6,811.2M
2025-09-16 1,518.00 1,519.60 1,500.20 1,503.13 7,972.5M
2025-09-15 1,520.75 1,527.81 1,511.59 1,515.04 6,586.0M
2025-09-12 1,537.26 1,539.95 1,517.93 1,520.84 7,056.3M
2025-09-11 1,511.18 1,535.33 1,509.40 1,535.29 6,896.5M
2025-09-10 1,513.75 1,523.80 1,509.47 1,517.37 5,217.9M
2025-09-09 1,514.07 1,528.35 1,511.82 1,518.43 5,685.8M
2025-09-08 1,524.77 1,533.87 1,517.75 1,519.72 7,081.3M
2025-09-05 1,511.35 1,526.79 1,506.82 1,524.27 6,762.9M
2025-09-04 1,524.69 1,524.69 1,494.79 1,514.23 9,635.8M
2025-09-03 1,551.23 1,552.79 1,518.42 1,528.14 7,023.5M
2025-09-02 1,534.21 1,546.15 1,530.01 1,544.68 9,142.1M
2025-09-01 1,537.24 1,539.04 1,525.78 1,532.70 8,847.0M
2025-08-29 1,526.35 1,549.82 1,526.25 1,531.81 9,489.8M
2025-08-28 1,509.15 1,526.09 1,502.66 1,524.89 7,436.2M
2025-08-27 1,539.80 1,541.19 1,510.14 1,510.14 8,488.1M
2025-08-26 1,545.82 1,548.37 1,537.37 1,539.64 6,240.1M
2025-08-25 1,533.92 1,550.30 1,530.37 1,550.30 9,407.7M
2025-08-22 1,505.93 1,526.10 1,503.76 1,526.10 7,334.4M
2025-08-21 1,502.25 1,511.19 1,499.27 1,506.37 6,775.7M
2025-08-20 1,480.76 1,499.68 1,477.52 1,498.93 6,319.3M
2025-08-19 1,500.06 1,507.43 1,481.60 1,482.34 6,604.5M
2025-08-18 1,503.47 1,511.60 1,496.31 1,499.25 8,327.7M
2025-08-15 1,491.03 1,506.75 1,484.65 1,497.82 9,022.4M
2025-08-14 1,489.65 1,509.94 1,489.65 1,494.66 6,441.3M
2025-08-13 1,486.80 1,498.72 1,484.81 1,488.50 6,870.2M
2025-08-12 1,476.90 1,488.91 1,476.90 1,482.95 5,098.8M
2025-08-11 1,481.95 1,482.64 1,474.74 1,475.78 5,720.1M
2025-08-08 1,483.73 1,488.06 1,477.72 1,481.19 5,195.6M
2025-08-07 1,485.10 1,492.42 1,478.82 1,485.62 4,991.3M
2025-08-06 1,481.32 1,488.81 1,480.58 1,485.07 5,009.3M
2025-08-05 1,468.88 1,483.98 1,467.85 1,481.93 5,557.9M
2025-08-04 1,456.15 1,467.55 1,456.15 1,467.02 5,504.0M
2025-08-01 1,466.40 1,472.89 1,455.96 1,458.68 6,033.7M
2025-07-31 1,485.49 1,486.38 1,464.20 1,468.75 7,551.8M
2025-07-30 1,483.94 1,504.06 1,481.25 1,493.02 7,241.5M
2025-07-29 1,484.67 1,490.39 1,477.89 1,483.56 6,990.9M
2025-07-28 1,480.45 1,493.87 1,477.52 1,485.81 6,602.0M
2025-07-25 1,489.03 1,492.75 1,478.51 1,480.77 8,397.1M
2025-07-24 1,483.06 1,497.65 1,479.87 1,492.16 11,250.0M
2025-07-23 1,483.90 1,499.14 1,481.24 1,486.37 10,396.6M
2025-07-22 1,472.24 1,480.23 1,460.62 1,478.28 8,622.3M
2025-07-21 1,464.09 1,471.27 1,462.75 1,470.64 6,781.9M
2025-07-18 1,451.75 1,462.66 1,449.36 1,459.61 4,822.2M
2025-07-17 1,449.50 1,452.99 1,445.90 1,450.39 4,215.6M
2025-07-16 1,455.54 1,457.32 1,442.75 1,450.86 4,581.4M
2025-07-15 1,465.57 1,470.14 1,448.43 1,456.66 5,278.5M
2025-07-14 1,462.83 1,474.07 1,462.53 1,462.53 6,676.9M
2025-07-11 1,460.67 1,488.37 1,460.03 1,460.03 9,738.1M
2025-07-10 1,446.42 1,471.50 1,446.42 1,461.38 6,827.1M
2025-07-09 1,455.24 1,459.64 1,446.47 1,446.64 5,724.4M
2025-07-08 1,451.03 1,457.21 1,448.38 1,455.34 4,200.1M
2025-07-07 1,450.15 1,451.94 1,444.82 1,450.37 4,105.6M
2025-07-04 1,442.07 1,465.60 1,437.88 1,453.75 5,112.1M
2025-07-03 1,446.53 1,448.89 1,439.00 1,444.18 4,001.7M
2025-07-02 1,440.20 1,448.21 1,437.36 1,444.27 4,535.4M
2025-07-01 1,431.51 1,440.20 1,430.17 1,438.82 4,081.2M
2025-06-30 1,426.54 1,431.52 1,419.36 1,429.85 4,673.0M
2025-06-27 1,448.46 1,460.19 1,429.00 1,431.86 7,450.6M
2025-06-26 1,451.83 1,454.22 1,443.76 1,449.03 5,459.4M
2025-06-25 1,430.22 1,454.79 1,426.35 1,453.70 6,419.4M
2025-06-24 1,413.70 1,436.86 1,413.70 1,430.70 6,267.7M
2025-06-23 1,401.23 1,418.33 1,395.79 1,414.14 5,402.9M
2025-06-20 1,394.05 1,406.57 1,393.71 1,404.13 4,371.4M
2025-06-19 1,403.15 1,404.08 1,389.62 1,393.87 4,610.9M
2025-06-18 1,407.72 1,410.05 1,395.90 1,404.78 4,519.4M
2025-06-17 1,406.18 1,410.51 1,402.72 1,408.73 4,342.4M
2025-06-16 1,399.33 1,407.71 1,396.02 1,406.82 5,219.8M
2025-06-13 1,405.77 1,408.08 1,397.60 1,401.66 6,104.2M
2025-06-12 1,401.02 1,410.23 1,395.09 1,406.18 4,364.0M
2025-06-11 1,389.11 1,405.12 1,389.11 1,402.13 4,592.7M
2025-06-10 1,390.06 1,399.90 1,383.26 1,387.98 5,286.5M
2025-06-09 1,388.42 1,392.15 1,385.07 1,390.19 4,446.1M
2025-06-06 1,387.13 1,392.32 1,384.42 1,386.83 3,828.5M
2025-06-05 1,384.42 1,389.62 1,380.31 1,386.26 3,853.2M
2025-06-04 1,379.44 1,387.07 1,379.41 1,383.87 3,634.4M
2025-06-03 1,368.02 1,384.04 1,367.53 1,379.35 4,548.1M
2025-05-30 1,369.90 1,373.84 1,362.15 1,368.34 3,854.5M
2025-05-29 1,366.26 1,375.73 1,364.40 1,370.86 3,339.9M
2025-05-28 1,367.27 1,371.24 1,364.04 1,366.25 2,974.6M
2025-05-27 1,371.53 1,376.15 1,364.87 1,366.84 3,436.2M
2025-05-26 1,372.60 1,381.62 1,368.11 1,371.42 3,668.1M
2025-05-23 1,385.66 1,392.03 1,373.72 1,373.72 4,023.3M
2025-05-22 1,380.51 1,387.70 1,377.77 1,386.88 3,508.6M
2025-05-21 1,375.09 1,388.17 1,375.09 1,382.48 3,872.8M
2025-05-20 1,371.71 1,379.75 1,370.88 1,374.20 3,317.4M
2025-05-19 1,370.98 1,374.77 1,368.28 1,368.71 3,279.0M
2025-05-16 1,382.59 1,385.49 1,366.94 1,372.52 4,341.2M
2025-05-15 1,390.16 1,396.17 1,383.41 1,385.33 4,660.9M
2025-05-14 1,370.04 1,400.32 1,367.48 1,394.63 6,093.3M
2025-05-13 1,370.24 1,371.13 1,363.41 1,370.11 4,509.5M
2025-05-12 1,354.95 1,365.73 1,351.40 1,364.11 4,576.8M
2025-05-09 1,350.37 1,355.28 1,350.37 1,352.25 3,855.5M
2025-05-08 1,345.28 1,360.75 1,344.18 1,353.65 3,880.7M
2025-05-07 1,354.88 1,355.04 1,342.28 1,350.01 5,447.3M
2025-05-06 1,333.94 1,336.62 1,327.77 1,336.33 4,793.7M
2025-04-30 1,339.23 1,339.23 1,326.07 1,326.88 5,172.6M
2025-04-29 1,344.58 1,349.31 1,339.46 1,340.43 3,306.1M
2025-04-28 1,338.22 1,347.64 1,333.14 1,344.61 3,941.3M
2025-04-25 1,346.47 1,349.62 1,339.85 1,342.70 3,774.1M
2025-04-24 1,339.23 1,349.53 1,339.23 1,343.98 3,852.0M
2025-04-23 1,345.63 1,346.64 1,338.06 1,338.82 3,801.2M
2025-04-22 1,340.17 1,349.08 1,339.70 1,343.82 4,354.3M
2025-04-21 1,338.09 1,347.82 1,337.70 1,340.33 4,283.1M
2025-04-18 1,332.64 1,343.38 1,331.83 1,339.55 3,664.4M
2025-04-17 1,335.08 1,337.64 1,330.03 1,337.64 4,109.5M
2025-04-16 1,328.09 1,338.76 1,318.75 1,337.98 5,636.2M
2025-04-15 1,320.20 1,328.76 1,316.65 1,327.65 4,855.6M
2025-04-14 1,318.74 1,325.51 1,315.07 1,321.54 5,309.4M
2025-04-11 1,314.15 1,316.17 1,303.11 1,314.16 5,251.0M
2025-04-10 1,316.16 1,316.16 1,300.76 1,311.99 6,867.2M
2025-04-09 1,280.46 1,297.60 1,270.34 1,297.60 8,377.8M
2025-04-08 1,271.05 1,292.31 1,265.21 1,292.31 9,748.0M
2025-04-07 1,292.15 1,300.20 1,240.60 1,266.92 11,393.3M
2025-04-03 1,343.71 1,357.85 1,343.71 1,351.85 4,825.6M
2025-04-02 1,354.31 1,359.81 1,351.88 1,356.05 4,073.3M
2025-04-01 1,361.11 1,362.48 1,353.93 1,356.29 5,290.3M
2025-03-31 1,363.78 1,373.02 1,356.22 1,360.19 6,558.4M
2025-03-28 1,372.92 1,373.21 1,362.78 1,365.78 4,557.3M
2025-03-27 1,364.40 1,379.24 1,363.73 1,372.17 4,414.2M
2025-03-26 1,377.94 1,378.95 1,365.84 1,366.50 4,527.7M
2025-03-25 1,375.69 1,379.74 1,373.39 1,377.88 4,568.0M
2025-03-24 1,364.55 1,376.37 1,364.55 1,375.11 5,284.9M
2025-03-21 1,377.83 1,383.31 1,359.94 1,363.18 5,329.8M
2025-03-20 1,394.25 1,394.41 1,378.77 1,380.85 4,430.4M
2025-03-19 1,387.31 1,395.72 1,384.40 1,393.02 4,176.9M
2025-03-18 1,387.87 1,391.85 1,385.02 1,387.67 4,145.5M
2025-03-17 1,385.60 1,386.66 1,379.01 1,380.58 5,180.8M
2025-03-14 1,355.34 1,390.31 1,355.34 1,383.68 7,323.7M
2025-03-13 1,349.52 1,359.11 1,346.69 1,351.30 4,850.6M
2025-03-12 1,351.27 1,357.44 1,344.42 1,349.50 4,754.4M
2025-03-11 1,334.08 1,350.86 1,333.83 1,350.86 4,309.2M
2025-03-10 1,354.15 1,354.91 1,339.75 1,345.91 5,067.7M
2025-03-07 1,352.99 1,360.00 1,352.00 1,353.94 4,567.8M
2025-03-06 1,349.13 1,358.80 1,345.07 1,356.26 5,857.3M
2025-03-05 1,332.65 1,346.65 1,330.11 1,344.28 5,320.7M
2025-03-04 1,329.35 1,336.36 1,328.04 1,332.36 4,332.4M
2025-03-03 1,337.44 1,344.20 1,330.27 1,334.52 5,252.0M
2025-02-28 1,352.94 1,359.28 1,334.77 1,334.77 6,115.6M
2025-02-27 1,352.75 1,359.47 1,344.80 1,358.22 5,891.7M
2025-02-26 1,342.50 1,354.63 1,342.50 1,354.30 5,206.5M
2025-02-25 1,349.59 1,356.45 1,337.38 1,339.95 5,066.9M
2025-02-24 1,358.22 1,365.69 1,352.62 1,358.52 6,379.0M
2025-02-21 1,358.12 1,368.02 1,350.77 1,362.76 6,176.2M
2025-02-20 1,358.13 1,358.14 1,351.29 1,355.53 4,164.5M
2025-02-19 1,358.18 1,367.83 1,356.13 1,361.00 4,741.7M
2025-02-18 1,362.43 1,373.86 1,356.54 1,359.45 5,752.6M
2025-02-17 1,370.06 1,370.95 1,357.23 1,366.00 5,690.8M
2025-02-14 1,357.75 1,368.04 1,354.10 1,367.30 4,453.0M
2025-02-13 1,359.22 1,369.33 1,355.99 1,358.70 4,812.8M
2025-02-12 1,351.98 1,361.02 1,346.67 1,360.69 4,667.1M
2025-02-11 1,355.98 1,357.42 1,350.16 1,354.03 5,166.8M
2025-02-10 1,348.79 1,359.69 1,348.79 1,353.37 5,125.7M
2025-02-07 1,337.17 1,355.23 1,331.40 1,347.44 5,627.9M
2025-02-06 1,329.79 1,340.12 1,324.79 1,338.21 4,145.4M
2025-02-05 1,351.38 1,351.92 1,327.64 1,330.20 4,926.6M
2025-01-27 1,342.60 1,350.63 1,341.42 1,342.19 4,571.7M
2025-01-24 1,328.90 1,346.33 1,325.91 1,339.96 4,616.5M
2025-01-23 1,330.09 1,350.44 1,328.99 1,331.17 6,305.1M
2025-01-22 1,330.57 1,330.59 1,313.59 1,317.43 4,288.6M
2025-01-21 1,341.23 1,342.19 1,329.92 1,332.59 3,687.0M
2025-01-20 1,344.90 1,347.46 1,334.27 1,336.02 4,235.3M
2025-01-17 1,334.93 1,344.32 1,328.12 1,338.12 3,836.0M
2025-01-16 1,338.17 1,346.84 1,331.61 1,337.88 4,438.4M
2025-01-15 1,333.96 1,342.40 1,329.45 1,331.32 4,608.8M
2025-01-14 1,313.96 1,339.42 1,310.00 1,336.83 5,073.6M
2025-01-13 1,310.21 1,318.05 1,303.23 1,312.19 4,702.2M
2025-01-10 1,329.88 1,335.92 1,316.66 1,316.66 4,119.2M
2025-01-09 1,335.56 1,336.94 1,325.37 1,327.47 4,065.9M
2025-01-08 1,333.19 1,344.27 1,321.99 1,337.66 5,473.6M
2025-01-07 1,328.38 1,337.34 1,321.28 1,336.55 4,495.5M
2025-01-06 1,332.69 1,334.73 1,315.84 1,331.05 5,182.3M
2025-01-03 1,343.96 1,347.57 1,327.00 1,330.62 6,083.8M
2025-01-02 1,382.53 1,384.30 1,333.07 1,340.84 7,263.3M