SSE Property Sub (SSEP)

SSEP
🏛️ 중국 →
4,747.66
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:28 4,762.21 4,762.21 4,762.21 4,762.21 26,403.3K
09:29 4,762.21 4,762.21 4,762.21 4,762.21 0.0K
09:30 4,762.21 4,770.49 4,744.43 4,744.43 69,045.2K
09:31 4,741.84 4,742.25 4,736.33 4,740.46 59,696.6K
09:32 4,735.02 4,739.64 4,731.33 4,732.90 27,353.6K
09:33 4,737.07 4,737.07 4,728.40 4,734.54 25,982.0K
09:34 4,730.08 4,737.77 4,730.08 4,731.51 11,868.7K
09:35 4,736.09 4,736.09 4,727.79 4,732.50 16,209.4K
09:36 4,733.12 4,733.39 4,724.54 4,724.54 13,956.0K
09:37 4,724.71 4,726.47 4,718.94 4,720.26 20,549.3K
09:38 4,720.59 4,723.20 4,717.25 4,718.22 17,262.9K
09:39 4,719.92 4,726.63 4,716.15 4,726.30 19,902.5K
09:40 4,727.58 4,731.13 4,723.60 4,726.28 9,542.9K
09:41 4,725.81 4,725.81 4,717.59 4,717.72 10,370.6K
09:42 4,716.44 4,724.81 4,716.44 4,719.75 12,594.0K
09:43 4,725.05 4,731.94 4,721.11 4,725.88 8,326.8K
09:44 4,725.35 4,731.05 4,723.05 4,727.14 13,359.4K
09:45 4,727.07 4,731.27 4,724.42 4,730.85 11,180.6K
09:46 4,730.36 4,740.48 4,728.98 4,740.19 11,534.6K
09:47 4,739.79 4,745.40 4,739.79 4,741.75 10,737.3K
09:48 4,741.33 4,743.85 4,737.39 4,738.35 14,335.9K
09:49 4,742.30 4,747.22 4,738.93 4,741.44 11,949.1K
09:50 4,745.51 4,745.55 4,738.50 4,739.31 12,044.5K
09:51 4,740.85 4,742.63 4,736.67 4,740.40 11,123.3K
09:52 4,741.17 4,741.72 4,736.45 4,741.72 11,155.6K
09:53 4,740.73 4,746.07 4,740.27 4,741.33 7,226.2K
09:54 4,741.54 4,747.31 4,741.54 4,742.04 7,582.8K
09:55 4,742.70 4,747.23 4,736.77 4,743.96 14,835.7K
09:56 4,740.43 4,745.76 4,734.67 4,739.21 9,327.4K
09:57 4,734.67 4,739.99 4,730.57 4,733.31 10,781.8K
09:58 4,735.53 4,736.48 4,729.84 4,729.84 5,788.4K
09:59 4,733.93 4,735.11 4,724.81 4,725.65 10,742.8K
10:00 4,726.43 4,731.73 4,724.55 4,724.55 8,310.0K
10:01 4,729.58 4,730.04 4,722.11 4,727.96 9,479.4K
10:02 4,723.30 4,727.78 4,721.23 4,725.78 9,542.4K
10:03 4,721.68 4,731.96 4,721.68 4,729.36 7,236.0K
10:04 4,725.99 4,731.48 4,725.32 4,725.32 5,465.8K
10:05 4,728.96 4,729.62 4,723.13 4,724.37 4,439.6K
10:06 4,723.94 4,728.15 4,722.16 4,723.18 6,259.3K
10:07 4,721.93 4,727.03 4,718.32 4,718.32 10,077.7K
10:08 4,719.86 4,722.38 4,711.75 4,712.82 10,464.7K
10:09 4,712.83 4,716.68 4,709.67 4,709.83 9,352.6K
10:10 4,709.84 4,710.51 4,704.71 4,706.61 7,291.2K
10:11 4,708.40 4,711.30 4,705.14 4,705.75 6,178.7K
10:12 4,706.02 4,711.32 4,700.51 4,705.13 8,012.9K
10:13 4,699.32 4,703.19 4,696.94 4,697.63 8,679.0K
10:14 4,702.49 4,707.68 4,698.65 4,706.23 11,396.1K
10:15 4,704.54 4,708.34 4,703.03 4,703.03 5,538.2K
10:16 4,706.32 4,708.78 4,702.08 4,703.80 4,368.5K
10:17 4,701.47 4,704.75 4,697.59 4,701.70 7,669.3K
10:18 4,702.84 4,702.84 4,696.95 4,702.44 4,074.9K
10:19 4,698.66 4,702.55 4,696.49 4,701.36 4,283.7K
10:20 4,697.25 4,701.19 4,696.22 4,700.49 4,588.1K
10:21 4,696.74 4,703.02 4,696.35 4,703.02 4,483.0K
10:22 4,697.95 4,703.09 4,695.86 4,700.02 3,175.4K
10:23 4,702.41 4,702.41 4,695.30 4,699.27 3,807.4K
10:24 4,696.17 4,696.18 4,687.81 4,688.54 8,834.7K
10:25 4,688.93 4,691.01 4,683.97 4,683.97 10,123.5K
10:26 4,688.17 4,688.91 4,683.48 4,687.24 7,016.0K
10:27 4,683.83 4,688.90 4,681.88 4,682.43 5,059.9K
10:28 4,681.69 4,687.33 4,681.69 4,683.19 8,578.1K
10:29 4,682.78 4,683.62 4,678.33 4,683.32 7,657.4K
10:30 4,683.38 4,683.38 4,677.08 4,681.23 4,736.7K
10:31 4,681.04 4,681.04 4,675.09 4,677.37 4,483.2K
10:32 4,675.65 4,680.67 4,673.56 4,673.56 8,791.3K
10:33 4,674.03 4,674.20 4,667.93 4,668.61 8,624.6K
10:34 4,669.42 4,678.50 4,668.49 4,677.23 7,764.8K
10:35 4,677.72 4,683.83 4,677.61 4,683.48 3,799.3K
10:36 4,683.48 4,687.09 4,680.00 4,681.72 5,934.8K
10:37 4,682.29 4,688.19 4,681.43 4,686.03 4,533.6K
10:38 4,686.90 4,686.90 4,678.87 4,679.84 4,903.9K
10:39 4,678.79 4,682.79 4,677.57 4,678.72 2,889.9K
10:40 4,679.26 4,682.63 4,677.53 4,678.79 3,075.3K
10:41 4,677.14 4,681.85 4,675.97 4,679.88 3,693.0K
10:42 4,678.08 4,683.80 4,676.48 4,680.22 3,678.9K
10:43 4,683.18 4,687.54 4,680.51 4,684.16 3,455.3K
10:44 4,683.95 4,693.04 4,683.95 4,689.52 4,485.5K
10:45 4,689.55 4,693.15 4,684.12 4,688.52 3,831.6K
10:46 4,687.95 4,692.80 4,686.22 4,687.05 2,704.2K
10:47 4,686.73 4,691.40 4,685.93 4,686.19 3,080.4K
10:48 4,690.11 4,695.14 4,686.83 4,686.83 4,206.3K
10:49 4,686.64 4,691.50 4,686.37 4,686.51 3,062.8K
10:50 4,687.10 4,691.32 4,684.93 4,690.06 2,059.2K
10:51 4,686.92 4,693.11 4,686.92 4,688.63 2,465.8K
10:52 4,688.71 4,694.61 4,685.70 4,690.79 2,808.9K
10:53 4,686.18 4,690.66 4,683.53 4,690.66 3,431.9K
10:54 4,685.75 4,692.18 4,685.29 4,687.45 2,224.3K
10:55 4,687.62 4,691.22 4,686.34 4,691.08 2,073.8K
10:56 4,689.59 4,691.14 4,685.36 4,686.82 2,441.7K
10:57 4,686.40 4,690.39 4,685.33 4,687.35 2,661.6K
10:58 4,689.72 4,691.27 4,685.47 4,686.22 2,499.3K
10:59 4,686.65 4,697.03 4,686.65 4,693.53 5,894.0K
11:00 4,696.44 4,698.11 4,692.98 4,693.36 5,262.4K
11:01 4,693.79 4,697.59 4,691.65 4,691.65 5,956.8K
11:02 4,691.65 4,700.70 4,691.65 4,696.57 7,740.8K
11:03 4,696.17 4,699.33 4,692.74 4,699.29 43,965.2K
11:04 4,699.96 4,699.96 4,691.63 4,697.23 18,216.5K
11:05 4,701.28 4,701.28 4,692.99 4,696.54 11,283.9K
11:06 4,699.40 4,702.87 4,694.17 4,701.07 8,224.8K
11:07 4,701.56 4,707.17 4,700.75 4,703.50 14,649.9K
11:08 4,703.94 4,708.63 4,700.52 4,704.66 14,147.1K
11:09 4,705.04 4,706.15 4,696.04 4,700.60 14,414.4K
11:10 4,698.98 4,714.66 4,698.98 4,707.94 10,844.4K
11:11 4,707.29 4,717.68 4,707.29 4,716.59 12,708.5K
11:12 4,716.81 4,716.81 4,706.30 4,711.15 11,296.7K
11:13 4,712.19 4,719.62 4,712.19 4,715.89 17,381.2K
11:14 4,715.32 4,715.32 4,707.31 4,712.51 25,719.5K
11:15 4,708.91 4,715.45 4,707.65 4,714.88 12,039.5K
11:16 4,714.40 4,714.41 4,708.21 4,714.26 10,996.4K
11:17 4,712.75 4,716.06 4,709.67 4,716.06 6,599.9K
11:18 4,712.11 4,717.58 4,711.46 4,713.02 6,953.3K
11:19 4,716.43 4,718.28 4,711.97 4,718.28 7,540.6K
11:20 4,718.79 4,725.30 4,715.18 4,722.11 9,070.1K
11:21 4,722.13 4,727.74 4,722.00 4,723.38 9,479.1K
11:22 4,723.31 4,728.21 4,720.92 4,723.18 11,537.0K
11:23 4,723.06 4,730.81 4,722.62 4,726.40 15,768.0K
11:24 4,720.62 4,725.41 4,716.68 4,721.71 11,947.9K
11:25 4,720.74 4,724.47 4,713.85 4,721.40 8,950.2K
11:26 4,719.72 4,723.41 4,714.64 4,721.58 11,226.2K
11:27 4,721.18 4,726.40 4,716.00 4,725.76 13,797.3K
11:28 4,723.52 4,726.86 4,716.64 4,717.71 11,256.0K
11:29 4,718.45 4,725.31 4,716.89 4,725.10 7,465.8K
11:30 4,723.91 4,725.21 4,723.91 4,725.21 558.5K
11:31 4,725.21 4,725.21 4,725.21 4,725.21 0.0K
11:32 4,725.21 4,725.21 4,725.21 4,725.21 0.0K
11:33 4,725.21 4,725.21 4,725.21 4,725.21 0.0K
11:34 4,725.21 4,725.21 4,725.21 4,725.21 0.0K
11:35 4,725.21 4,725.21 4,725.21 4,725.21 0.0K
11:36 4,725.21 4,725.21 4,725.21 4,725.21 0.0K
11:37 4,725.21 4,725.21 4,725.21 4,725.21 0.0K
11:38 4,725.21 4,725.21 4,725.21 4,725.21 0.0K
11:39 4,725.21 4,725.21 4,725.21 4,725.21 0.0K
11:40 4,725.21 4,725.21 4,725.21 4,725.21 0.0K
11:41 4,725.21 4,725.21 4,725.21 4,725.21 0.0K
11:42 4,725.21 4,725.21 4,725.21 4,725.21 0.0K
11:43 4,725.21 4,725.21 4,725.21 4,725.21 0.0K
11:44 4,725.21 4,725.21 4,725.21 4,725.21 0.0K
11:45 4,725.21 4,725.21 4,725.21 4,725.21 0.0K
11:46 4,725.21 4,725.21 4,725.21 4,725.21 0.0K
11:47 4,725.21 4,725.21 4,725.21 4,725.21 0.0K
11:48 4,725.21 4,725.21 4,725.21 4,725.21 0.0K
11:49 4,725.21 4,725.21 4,725.21 4,725.21 0.0K
11:50 4,725.21 4,725.21 4,725.21 4,725.21 0.0K
11:51 4,725.21 4,725.21 4,725.21 4,725.21 0.0K
11:52 4,725.21 4,725.21 4,725.21 4,725.21 0.0K
11:53 4,725.21 4,725.21 4,725.21 4,725.21 0.0K
11:54 4,725.21 4,725.21 4,725.21 4,725.21 0.0K
11:55 4,725.21 4,725.21 4,725.21 4,725.21 0.0K
11:56 4,725.21 4,725.21 4,725.21 4,725.21 0.0K
11:57 4,725.21 4,725.21 4,725.21 4,725.21 0.0K
11:58 4,725.21 4,725.21 4,725.21 4,725.21 0.0K
11:59 4,725.21 4,725.21 4,725.21 4,725.21 0.0K
12:00 4,725.21 4,725.21 4,725.21 4,725.21 0.0K
12:01 4,725.21 4,725.21 4,725.21 4,725.21 0.0K
12:02 4,725.21 4,725.21 4,725.21 4,725.21 0.0K
12:03 4,725.21 4,725.21 4,725.21 4,725.21 0.0K
12:04 4,725.21 4,725.21 4,725.21 4,725.21 0.0K
12:05 4,725.21 4,725.21 4,725.21 4,725.21 0.0K
12:06 4,725.21 4,725.21 4,725.21 4,725.21 0.0K
12:07 4,725.21 4,725.21 4,725.21 4,725.21 0.0K
12:08 4,725.21 4,725.21 4,725.21 4,725.21 0.0K
12:09 4,725.21 4,725.21 4,725.21 4,725.21 0.0K
12:10 4,725.21 4,725.21 4,725.21 4,725.21 0.0K
12:11 4,725.21 4,725.21 4,725.21 4,725.21 0.0K
12:12 4,725.21 4,725.21 4,725.21 4,725.21 0.0K
12:13 4,725.21 4,725.21 4,725.21 4,725.21 0.0K
12:14 4,725.21 4,725.21 4,725.21 4,725.21 0.0K
12:15 4,725.21 4,725.21 4,725.21 4,725.21 0.0K
12:16 4,725.21 4,725.21 4,725.21 4,725.21 0.0K
12:17 4,725.21 4,725.21 4,725.21 4,725.21 0.0K
12:18 4,725.21 4,725.21 4,725.21 4,725.21 0.0K
12:19 4,725.21 4,725.21 4,725.21 4,725.21 0.0K
12:20 4,725.21 4,725.21 4,725.21 4,725.21 0.0K
12:21 4,725.21 4,725.21 4,725.21 4,725.21 0.0K
12:22 4,725.21 4,725.21 4,725.21 4,725.21 0.0K
12:23 4,725.21 4,725.21 4,725.21 4,725.21 0.0K
12:24 4,725.21 4,725.21 4,725.21 4,725.21 0.0K
12:25 4,725.21 4,725.21 4,725.21 4,725.21 0.0K
12:26 4,725.21 4,725.21 4,725.21 4,725.21 0.0K
12:27 4,725.21 4,725.21 4,725.21 4,725.21 0.0K
12:28 4,725.21 4,725.21 4,725.21 4,725.21 0.0K
12:29 4,725.21 4,725.21 4,725.21 4,725.21 0.0K
12:30 4,725.21 4,725.21 4,725.21 4,725.21 0.0K
12:31 4,725.21 4,725.21 4,725.21 4,725.21 0.0K
12:32 4,725.21 4,725.21 4,725.21 4,725.21 0.0K
12:33 4,725.21 4,725.21 4,725.21 4,725.21 0.0K
12:34 4,725.21 4,725.21 4,725.21 4,725.21 0.0K
12:35 4,725.21 4,725.21 4,725.21 4,725.21 0.0K
12:36 4,725.21 4,725.21 4,725.21 4,725.21 0.0K
12:37 4,725.21 4,725.21 4,725.21 4,725.21 0.0K
12:38 4,725.21 4,725.21 4,725.21 4,725.21 0.0K
12:39 4,725.21 4,725.21 4,725.21 4,725.21 0.0K
12:40 4,725.21 4,725.21 4,725.21 4,725.21 0.0K
12:41 4,725.21 4,725.21 4,725.21 4,725.21 0.0K
12:42 4,725.21 4,725.21 4,725.21 4,725.21 0.0K
12:43 4,725.21 4,725.21 4,725.21 4,725.21 0.0K
12:44 4,725.21 4,725.21 4,725.21 4,725.21 0.0K
12:45 4,725.21 4,725.21 4,725.21 4,725.21 0.0K
12:46 4,725.21 4,725.21 4,725.21 4,725.21 0.0K
12:47 4,725.21 4,725.21 4,725.21 4,725.21 0.0K
12:48 4,725.21 4,725.21 4,725.21 4,725.21 0.0K
12:49 4,725.21 4,725.21 4,725.21 4,725.21 0.0K
12:50 4,725.21 4,725.21 4,725.21 4,725.21 0.0K
12:51 4,725.21 4,725.21 4,725.21 4,725.21 0.0K
12:52 4,725.21 4,725.21 4,725.21 4,725.21 0.0K
12:53 4,725.21 4,725.21 4,725.21 4,725.21 0.0K
12:54 4,725.21 4,725.21 4,725.21 4,725.21 0.0K
12:55 4,725.21 4,725.21 4,725.21 4,725.21 0.0K
12:56 4,725.21 4,725.21 4,725.21 4,725.21 0.0K
12:57 4,725.21 4,725.21 4,725.21 4,725.21 0.0K
12:58 4,725.21 4,725.21 4,725.21 4,725.21 0.0K
12:59 4,725.21 4,725.21 4,725.21 4,725.21 0.0K
13:00 4,725.21 4,730.20 4,719.86 4,726.89 20,506.2K
13:01 4,726.17 4,732.92 4,726.17 4,731.56 12,041.2K
13:02 4,727.83 4,732.14 4,720.53 4,724.26 10,750.0K
13:03 4,724.16 4,731.81 4,721.34 4,729.60 9,175.5K
13:04 4,725.32 4,728.49 4,723.11 4,728.37 6,385.7K
13:05 4,727.96 4,729.92 4,724.02 4,728.51 8,356.6K
13:06 4,727.92 4,729.68 4,721.35 4,724.67 8,116.2K
13:07 4,727.91 4,732.96 4,726.03 4,726.43 7,863.9K
13:08 4,729.86 4,730.62 4,724.98 4,728.52 5,921.0K
13:09 4,730.33 4,733.35 4,725.01 4,731.83 8,320.4K
13:10 4,732.08 4,734.05 4,726.26 4,726.81 4,595.6K
13:11 4,729.43 4,731.67 4,725.65 4,731.67 5,393.2K
13:12 4,731.00 4,738.45 4,731.00 4,733.46 6,287.9K
13:13 4,734.10 4,737.63 4,729.57 4,730.23 6,820.9K
13:14 4,733.11 4,733.11 4,722.42 4,722.42 9,456.1K
13:15 4,725.20 4,725.33 4,714.69 4,715.01 14,582.2K
13:16 4,717.62 4,721.16 4,709.79 4,721.16 10,397.7K
13:17 4,725.47 4,731.79 4,723.93 4,725.08 6,720.8K
13:18 4,723.42 4,726.96 4,718.74 4,726.96 3,597.1K
13:19 4,727.68 4,730.61 4,723.72 4,723.72 5,735.8K
13:20 4,723.53 4,725.87 4,716.82 4,725.87 4,309.8K
13:21 4,724.72 4,728.11 4,721.88 4,725.19 3,321.6K
13:22 4,728.39 4,728.87 4,721.07 4,721.07 5,025.9K
13:23 4,725.22 4,725.52 4,718.73 4,720.07 7,083.2K
13:24 4,722.66 4,726.07 4,718.68 4,723.27 3,210.5K
13:25 4,723.27 4,728.69 4,722.83 4,723.44 7,090.7K
13:26 4,727.04 4,731.01 4,726.08 4,730.13 14,307.3K
13:27 4,729.80 4,732.12 4,726.43 4,731.37 5,160.6K
13:28 4,732.03 4,734.39 4,728.80 4,731.26 6,519.9K
13:29 4,730.54 4,735.63 4,730.54 4,732.21 3,381.4K
13:30 4,731.95 4,736.50 4,731.55 4,736.20 4,786.3K
13:31 4,736.99 4,740.21 4,734.01 4,734.26 4,505.0K
13:32 4,733.97 4,738.68 4,732.49 4,733.58 4,843.9K
13:33 4,733.60 4,735.56 4,729.59 4,734.17 4,452.3K
13:34 4,730.54 4,733.20 4,726.26 4,731.33 2,774.1K
13:35 4,730.12 4,730.15 4,723.87 4,723.87 4,834.4K
13:36 4,729.12 4,730.22 4,724.15 4,724.87 2,084.7K
13:37 4,724.35 4,729.23 4,722.85 4,723.52 3,481.3K
13:38 4,723.47 4,727.84 4,722.66 4,723.07 2,529.6K
13:39 4,723.00 4,728.38 4,722.56 4,722.63 1,879.4K
13:40 4,726.47 4,726.92 4,719.54 4,719.54 3,530.1K
13:41 4,720.67 4,723.64 4,717.96 4,718.61 3,490.7K
13:42 4,718.17 4,721.44 4,716.40 4,718.02 2,789.4K
13:43 4,722.30 4,725.47 4,717.97 4,721.42 3,477.8K
13:44 4,720.89 4,725.13 4,719.10 4,719.90 2,828.9K
13:45 4,719.53 4,725.10 4,719.40 4,720.11 2,404.8K
13:46 4,719.93 4,721.61 4,715.74 4,716.68 3,362.0K
13:47 4,720.71 4,722.82 4,715.48 4,716.82 5,319.2K
13:48 4,718.61 4,722.02 4,716.47 4,716.47 2,645.0K
13:49 4,717.91 4,721.57 4,716.28 4,717.51 2,963.7K
13:50 4,717.87 4,721.91 4,716.09 4,717.34 7,303.2K
13:51 4,721.12 4,721.12 4,712.45 4,717.42 5,060.5K
13:52 4,717.26 4,718.88 4,713.08 4,715.50 2,416.7K
13:53 4,719.31 4,720.76 4,715.67 4,716.32 4,812.3K
13:54 4,719.44 4,726.20 4,715.24 4,721.80 5,133.3K
13:55 4,722.56 4,726.65 4,720.65 4,723.32 4,221.9K
13:56 4,721.88 4,725.14 4,720.04 4,722.13 2,557.4K
13:57 4,721.96 4,725.13 4,717.67 4,718.60 4,141.2K
13:58 4,719.40 4,723.50 4,717.68 4,723.50 3,185.2K
13:59 4,720.32 4,727.22 4,719.78 4,724.82 2,443.9K
14:00 4,725.19 4,729.80 4,723.92 4,727.77 3,865.4K
14:01 4,728.55 4,730.37 4,726.05 4,727.55 11,342.1K
14:02 4,727.67 4,730.26 4,723.07 4,723.71 2,943.7K
14:03 4,727.25 4,727.25 4,720.26 4,720.44 3,002.1K
14:04 4,724.25 4,724.48 4,718.88 4,718.88 4,267.9K
14:05 4,719.74 4,722.47 4,715.22 4,715.22 3,984.4K
14:06 4,713.74 4,719.52 4,712.36 4,712.96 3,404.5K
14:07 4,716.67 4,717.20 4,712.12 4,712.43 5,413.8K
14:08 4,716.59 4,719.80 4,711.41 4,714.61 3,567.0K
14:09 4,717.10 4,719.45 4,712.23 4,713.60 2,843.4K
14:10 4,713.87 4,719.35 4,713.14 4,714.06 1,520.5K
14:11 4,717.93 4,718.24 4,711.39 4,711.80 4,866.9K
14:12 4,715.67 4,716.82 4,711.93 4,712.69 5,186.6K
14:13 4,716.64 4,717.45 4,712.24 4,712.24 4,083.6K
14:14 4,715.51 4,718.07 4,712.49 4,713.26 2,994.4K
14:15 4,712.20 4,719.79 4,712.20 4,715.60 2,356.0K
14:16 4,720.74 4,721.05 4,716.30 4,718.25 2,096.7K
14:17 4,721.14 4,722.18 4,716.71 4,720.59 3,319.8K
14:18 4,721.00 4,726.70 4,719.31 4,721.93 3,141.3K
14:19 4,722.42 4,727.46 4,722.17 4,726.41 4,277.6K
14:20 4,724.05 4,725.29 4,722.31 4,725.29 7,700.4K
14:21 4,725.21 4,727.60 4,723.11 4,723.72 1,906.3K
14:22 4,727.96 4,732.95 4,725.27 4,727.37 1,754.2K
14:23 4,731.53 4,735.11 4,729.37 4,731.20 4,908.0K
14:24 4,734.22 4,737.65 4,728.33 4,728.33 8,816.3K
14:25 4,731.80 4,731.98 4,724.21 4,725.73 2,266.0K
14:26 4,729.64 4,736.08 4,728.47 4,732.15 1,991.7K
14:27 4,737.00 4,737.17 4,729.90 4,729.90 3,902.9K
14:28 4,734.64 4,738.15 4,731.21 4,735.47 3,235.6K
14:29 4,738.95 4,740.06 4,734.46 4,735.08 3,125.6K
14:30 4,739.19 4,740.50 4,734.51 4,740.48 4,168.7K
14:31 4,736.12 4,742.43 4,736.12 4,736.55 2,953.2K
14:32 4,736.61 4,739.48 4,731.72 4,737.07 7,233.1K
14:33 4,737.57 4,737.57 4,726.57 4,728.97 2,580.4K
14:34 4,728.49 4,735.52 4,727.70 4,733.91 2,518.9K
14:35 4,738.23 4,738.23 4,727.64 4,727.64 3,464.9K
14:36 4,732.95 4,738.15 4,730.39 4,731.31 3,134.0K
14:37 4,729.96 4,734.14 4,726.58 4,729.51 2,426.1K
14:38 4,731.91 4,732.99 4,727.61 4,728.47 1,620.2K
14:39 4,728.85 4,736.69 4,728.85 4,730.55 2,471.8K
14:40 4,729.30 4,734.27 4,728.58 4,731.20 3,085.9K
14:41 4,735.90 4,736.35 4,731.46 4,731.72 2,171.1K
14:42 4,736.88 4,737.90 4,732.01 4,737.06 2,525.4K
14:43 4,736.55 4,736.55 4,730.14 4,731.67 3,274.7K
14:44 4,735.10 4,735.10 4,729.12 4,734.47 5,058.8K
14:45 4,734.14 4,734.42 4,728.90 4,733.30 3,299.7K
14:46 4,731.92 4,740.64 4,731.92 4,739.43 3,911.0K
14:47 4,736.33 4,739.85 4,735.27 4,739.28 4,148.3K
14:48 4,740.24 4,740.24 4,734.87 4,739.56 7,655.7K
14:49 4,736.09 4,740.83 4,735.37 4,740.83 5,537.7K
14:50 4,737.17 4,742.34 4,736.39 4,741.42 6,336.2K
14:51 4,738.35 4,742.00 4,737.55 4,741.52 7,007.9K
14:52 4,740.23 4,742.31 4,737.73 4,737.73 6,679.9K
14:53 4,738.10 4,745.20 4,736.88 4,745.20 6,391.5K
14:54 4,737.23 4,744.68 4,737.23 4,739.07 8,206.7K
14:55 4,736.52 4,740.08 4,733.10 4,740.08 11,564.2K
14:56 4,740.59 4,743.91 4,738.55 4,743.12 8,630.0K
14:57 4,738.51 4,740.21 4,738.51 4,740.21 611.0K
14:58 4,740.21 4,740.21 4,740.21 4,740.21 0.0K
14:59 4,740.21 4,740.21 4,734.56 4,734.56 20,104.6K
날짜 시가 고가 저가 종가 거래량
2025-09-29 4,705.33 4,763.81 4,664.82 4,747.66 1,439.5M
2025-09-26 4,704.22 4,770.87 4,681.02 4,702.34 1,413.1M
2025-09-25 4,738.22 4,748.15 4,703.65 4,714.59 1,401.8M
2025-09-24 4,716.56 4,794.50 4,708.24 4,747.61 1,647.8M
2025-09-23 4,762.21 4,770.49 4,667.93 4,734.56 1,839.1M
2025-09-22 4,786.55 4,807.53 4,740.95 4,797.16 1,851.1M
2025-09-19 4,818.66 4,833.69 4,749.87 4,821.43 2,268.1M
2025-09-18 4,898.00 4,902.55 4,771.26 4,789.53 1,846.6M
2025-09-17 4,842.18 4,902.01 4,797.96 4,897.80 1,919.1M
2025-09-16 4,777.73 4,837.92 4,775.37 4,834.38 1,587.0M
2025-09-15 4,767.91 4,795.46 4,694.15 4,776.01 1,744.8M
2025-09-12 4,693.90 4,786.17 4,691.50 4,751.33 1,733.5M
2025-09-11 4,651.39 4,705.40 4,635.52 4,693.37 1,360.0M
2025-09-10 4,658.91 4,675.18 4,636.96 4,660.49 1,051.3M
2025-09-09 4,614.77 4,670.11 4,606.69 4,666.18 1,421.7M
2025-09-08 4,580.88 4,619.62 4,580.88 4,609.61 1,508.8M
2025-09-05 4,572.81 4,582.21 4,540.45 4,574.01 1,412.6M
2025-09-04 4,562.58 4,569.62 4,529.89 4,558.18 1,126.2M
2025-09-03 4,623.09 4,633.49 4,542.02 4,558.59 1,123.4M
2025-09-02 4,624.83 4,650.40 4,578.58 4,615.92 1,152.1M
2025-09-01 4,649.97 4,678.48 4,610.61 4,627.81 1,287.4M
2025-08-29 4,690.92 4,749.29 4,630.58 4,637.72 1,747.1M
2025-08-28 4,627.84 4,662.94 4,576.48 4,637.32 1,062.5M
2025-08-27 4,738.40 4,746.28 4,623.98 4,625.56 1,283.4M
2025-08-26 4,761.73 4,770.86 4,728.78 4,753.17 1,037.5M
2025-08-25 4,671.70 4,835.59 4,671.70 4,778.80 2,155.2M
2025-08-22 4,647.68 4,663.35 4,616.28 4,659.39 845.1M
2025-08-21 4,621.31 4,671.35 4,620.31 4,650.38 938.4M
2025-08-20 4,596.29 4,623.64 4,570.21 4,619.04 815.4M
2025-08-19 4,649.18 4,673.73 4,616.11 4,617.48 1,070.2M
2025-08-18 4,669.03 4,679.00 4,636.49 4,636.49 1,103.3M
2025-08-15 4,624.49 4,688.98 4,623.28 4,663.65 1,256.5M
2025-08-14 4,663.89 4,709.53 4,620.51 4,623.33 1,032.4M
2025-08-13 4,684.32 4,692.07 4,650.36 4,658.60 761.4M
2025-08-12 4,683.12 4,702.44 4,669.82 4,675.01 701.9M
2025-08-11 4,697.11 4,713.24 4,680.23 4,682.81 966.4M
2025-08-08 4,663.63 4,692.71 4,650.55 4,683.32 656.4M
2025-08-07 4,631.65 4,673.32 4,622.13 4,668.34 711.6M
2025-08-06 4,638.62 4,642.07 4,613.39 4,630.63 606.1M
2025-08-05 4,610.04 4,646.17 4,604.83 4,639.71 622.0M
2025-08-04 4,604.70 4,613.85 4,587.61 4,608.95 595.4M
2025-08-01 4,618.54 4,643.31 4,599.16 4,604.81 646.5M
2025-07-31 4,738.39 4,739.69 4,611.18 4,626.87 1,275.5M
2025-07-30 4,776.56 4,811.07 4,743.51 4,747.72 898.1M
2025-07-29 4,781.43 4,805.85 4,758.27 4,786.41 799.1M
2025-07-28 4,779.89 4,812.21 4,737.69 4,788.46 893.1M
2025-07-25 4,805.51 4,816.33 4,777.92 4,788.78 990.2M
2025-07-24 4,761.84 4,835.00 4,742.34 4,809.29 1,105.6M
2025-07-23 4,821.16 4,847.93 4,767.98 4,774.17 1,248.1M
2025-07-22 4,737.39 4,818.34 4,700.07 4,807.05 1,287.1M
2025-07-21 4,742.52 4,762.27 4,721.33 4,730.17 843.5M
2025-07-18 4,703.67 4,708.97 4,680.49 4,704.15 501.4M
2025-07-17 4,700.70 4,723.85 4,666.22 4,687.91 633.8M
2025-07-16 4,801.44 4,818.58 4,765.05 4,787.71 631.6M
2025-07-15 4,849.52 4,854.10 4,770.96 4,811.61 960.3M
2025-07-14 4,876.88 4,903.56 4,849.42 4,851.48 856.6M
2025-07-11 4,885.44 4,935.69 4,871.69 4,881.14 1,064.1M
2025-07-10 4,758.55 4,911.38 4,758.19 4,882.83 1,252.5M
2025-07-09 4,750.64 4,776.03 4,742.10 4,754.39 707.2M
2025-07-08 4,730.13 4,759.33 4,712.13 4,747.76 614.9M
2025-07-07 4,670.79 4,741.88 4,668.11 4,734.25 799.1M
2025-07-04 4,681.09 4,700.62 4,656.86 4,675.17 554.9M
2025-07-03 4,656.61 4,684.27 4,656.61 4,674.12 591.0M
2025-07-02 4,621.19 4,663.21 4,605.68 4,658.36 635.5M
2025-07-01 4,646.52 4,649.17 4,608.68 4,618.03 565.7M
2025-06-30 4,630.53 4,659.33 4,621.70 4,636.38 605.0M
2025-06-27 4,646.34 4,695.21 4,618.54 4,623.69 681.8M
2025-06-26 4,655.15 4,657.00 4,630.88 4,648.05 534.9M
2025-06-25 4,606.57 4,659.99 4,591.19 4,656.75 680.5M
2025-06-24 4,556.95 4,609.85 4,556.25 4,606.53 589.1M
2025-06-23 4,522.50 4,561.87 4,493.18 4,548.98 468.7M
2025-06-20 4,535.69 4,561.21 4,528.82 4,544.56 486.7M
2025-06-19 4,603.85 4,607.30 4,514.02 4,531.88 714.0M
2025-06-18 4,647.11 4,654.42 4,584.42 4,608.77 687.6M
2025-06-17 4,657.25 4,665.84 4,634.25 4,647.67 562.1M
2025-06-16 4,611.35 4,665.06 4,607.96 4,659.61 772.9M
2025-06-13 4,636.60 4,638.44 4,587.18 4,602.60 770.7M
2025-06-12 4,646.50 4,656.36 4,614.92 4,639.83 557.0M
2025-06-11 4,617.77 4,670.16 4,615.09 4,648.53 682.2M
2025-06-10 4,598.73 4,649.98 4,591.50 4,616.61 825.9M
2025-06-09 4,609.99 4,618.36 4,583.26 4,590.48 716.3M
2025-06-06 4,604.95 4,630.85 4,596.02 4,604.99 606.5M
2025-06-05 4,610.65 4,628.70 4,587.56 4,606.29 638.6M
2025-06-04 4,589.79 4,619.27 4,586.98 4,608.54 625.1M
2025-06-03 4,566.33 4,604.52 4,563.13 4,583.53 563.2M
2025-05-30 4,559.90 4,602.88 4,543.58 4,584.05 575.3M
2025-05-29 4,540.49 4,578.13 4,531.81 4,560.23 508.9M
2025-05-28 4,548.08 4,556.14 4,524.41 4,537.96 411.7M
2025-05-27 4,561.69 4,572.48 4,536.57 4,548.07 468.1M
2025-05-26 4,564.10 4,585.74 4,542.05 4,562.03 498.9M
2025-05-23 4,627.14 4,642.73 4,572.28 4,572.28 603.0M
2025-05-22 4,647.02 4,651.38 4,618.88 4,631.13 523.3M
2025-05-21 4,651.26 4,668.35 4,638.84 4,650.34 492.6M
2025-05-20 4,636.85 4,655.06 4,616.41 4,647.75 449.7M
2025-05-19 4,606.30 4,643.25 4,602.73 4,635.85 616.4M
2025-05-16 4,637.05 4,652.56 4,583.67 4,613.21 484.5M
2025-05-15 4,646.84 4,675.67 4,623.13 4,633.26 527.3M
2025-05-14 4,617.14 4,674.17 4,594.43 4,659.87 589.9M
2025-05-13 4,599.40 4,641.50 4,574.08 4,620.95 645.6M
2025-05-12 4,564.46 4,584.98 4,543.52 4,582.23 509.4M
2025-05-09 4,612.86 4,617.61 4,541.35 4,548.58 599.8M
2025-05-08 4,601.91 4,643.12 4,588.13 4,608.54 667.1M
2025-05-07 4,655.08 4,676.72 4,598.94 4,616.09 887.7M
2025-05-06 4,577.66 4,583.03 4,555.10 4,569.42 721.3M
2025-04-30 4,551.72 4,586.27 4,551.72 4,556.41 696.4M
2025-04-29 4,546.62 4,579.28 4,532.32 4,548.59 618.9M
2025-04-28 4,639.32 4,641.92 4,529.90 4,533.09 949.7M
2025-04-25 4,692.17 4,779.28 4,651.70 4,665.22 1,045.0M
2025-04-24 4,666.20 4,722.39 4,634.84 4,688.39 581.6M
2025-04-23 4,734.07 4,743.33 4,663.39 4,667.50 691.9M
2025-04-22 4,672.08 4,760.01 4,672.08 4,738.36 699.5M
2025-04-21 4,695.53 4,713.61 4,663.65 4,676.54 609.9M
2025-04-18 4,673.03 4,721.78 4,655.93 4,710.94 720.3M
2025-04-17 4,569.11 4,732.85 4,559.21 4,691.60 1,052.4M
2025-04-16 4,534.54 4,594.55 4,505.22 4,594.55 759.7M
2025-04-15 4,530.16 4,534.18 4,494.95 4,533.31 432.6M
2025-04-14 4,541.44 4,554.44 4,513.09 4,529.34 488.0M
2025-04-11 4,576.39 4,576.39 4,516.23 4,547.18 618.5M
2025-04-10 4,565.26 4,607.01 4,494.12 4,597.62 902.2M
2025-04-09 4,399.95 4,562.66 4,349.68 4,562.66 1,192.4M
2025-04-08 4,233.34 4,431.38 4,233.34 4,429.44 1,199.6M
2025-04-07 4,398.13 4,398.34 4,159.61 4,227.28 1,225.7M
2025-04-03 4,455.69 4,561.44 4,455.69 4,523.29 704.2M
2025-04-02 4,465.57 4,489.49 4,456.38 4,483.39 457.4M
2025-04-01 4,469.92 4,492.05 4,453.46 4,475.58 578.4M
2025-03-31 4,540.59 4,548.70 4,455.95 4,462.57 671.6M
2025-03-28 4,587.02 4,592.27 4,539.23 4,565.06 440.0M
2025-03-27 4,599.88 4,609.94 4,564.62 4,585.40 422.0M
2025-03-26 4,606.58 4,645.03 4,598.19 4,602.75 586.7M
2025-03-25 4,576.27 4,622.18 4,559.67 4,609.20 527.0M
2025-03-24 4,609.56 4,615.16 4,545.25 4,572.26 579.5M
2025-03-21 4,637.04 4,666.89 4,590.73 4,607.88 625.2M
2025-03-20 4,650.55 4,672.03 4,634.94 4,642.28 508.9M
2025-03-19 4,665.97 4,672.65 4,633.51 4,649.56 465.5M
2025-03-18 4,704.84 4,707.21 4,659.49 4,672.35 540.3M
2025-03-17 4,663.97 4,719.16 4,662.66 4,693.81 767.5M
2025-03-14 4,549.99 4,656.19 4,549.99 4,655.61 1,055.7M
2025-03-13 4,564.74 4,577.56 4,523.32 4,546.29 563.6M
2025-03-12 4,585.87 4,592.94 4,554.56 4,569.66 608.8M
2025-03-11 4,574.41 4,594.03 4,550.08 4,594.03 666.3M
2025-03-10 4,633.57 4,649.85 4,588.94 4,603.06 638.9M
2025-03-07 4,643.50 4,645.50 4,603.00 4,619.33 653.2M
2025-03-06 4,607.10 4,672.81 4,587.50 4,668.20 847.5M
2025-03-05 4,632.79 4,638.27 4,556.66 4,590.85 768.6M
2025-03-04 4,638.63 4,646.94 4,589.29 4,632.95 699.0M
2025-03-03 4,657.06 4,735.66 4,637.39 4,652.92 923.2M
2025-02-28 4,682.80 4,713.03 4,632.60 4,634.82 998.3M
2025-02-27 4,679.20 4,710.80 4,661.74 4,685.69 970.7M
2025-02-26 4,604.16 4,708.87 4,604.16 4,675.85 1,172.0M
2025-02-25 4,614.04 4,656.29 4,580.52 4,589.69 992.1M
2025-02-24 4,537.77 4,651.29 4,528.68 4,634.24 1,265.3M
2025-02-21 4,569.06 4,587.89 4,525.02 4,535.00 966.9M
2025-02-20 4,602.57 4,603.29 4,534.66 4,566.65 819.1M
2025-02-19 4,576.88 4,623.24 4,575.18 4,610.10 655.4M
2025-02-18 4,636.37 4,642.85 4,570.87 4,584.78 721.8M
2025-02-17 4,642.38 4,664.70 4,607.17 4,635.88 783.6M
2025-02-14 4,654.02 4,674.41 4,595.73 4,636.64 667.2M
2025-02-13 4,607.91 4,708.82 4,597.65 4,661.80 1,139.8M
2025-02-12 4,556.72 4,632.08 4,511.55 4,630.12 823.8M
2025-02-11 4,626.37 4,633.11 4,544.86 4,552.72 601.2M
2025-02-10 4,584.24 4,637.45 4,584.24 4,615.32 635.2M
2025-02-07 4,537.68 4,631.72 4,523.94 4,598.99 917.1M
2025-02-06 4,518.84 4,560.87 4,485.14 4,545.60 632.8M
2025-02-05 4,602.91 4,603.49 4,499.64 4,520.22 591.4M
2025-01-27 4,591.35 4,643.66 4,579.55 4,583.92 584.0M
2025-01-24 4,570.22 4,605.30 4,550.02 4,578.06 542.9M
2025-01-23 4,544.56 4,646.43 4,544.56 4,567.35 799.9M
2025-01-22 4,599.73 4,607.43 4,498.44 4,508.98 710.8M
2025-01-21 4,630.42 4,727.37 4,597.05 4,631.27 975.3M
2025-01-20 4,648.43 4,666.30 4,593.35 4,619.20 718.9M
2025-01-17 4,589.83 4,670.69 4,569.98 4,635.48 727.1M
2025-01-16 4,631.74 4,698.59 4,585.58 4,615.81 628.0M
2025-01-15 4,607.82 4,643.53 4,581.55 4,626.95 570.2M
2025-01-14 4,529.70 4,631.34 4,529.70 4,616.93 656.3M
2025-01-13 4,467.87 4,530.35 4,435.47 4,530.35 543.8M
2025-01-10 4,593.79 4,622.92 4,496.80 4,496.80 569.1M
2025-01-09 4,620.26 4,621.57 4,576.22 4,594.40 519.9M
2025-01-08 4,660.39 4,670.44 4,561.01 4,630.14 688.4M
2025-01-07 4,657.67 4,674.54 4,614.81 4,672.72 666.4M
2025-01-06 4,684.79 4,686.24 4,598.35 4,658.74 738.6M
2025-01-03 4,755.79 4,777.72 4,667.56 4,677.06 931.2M
2025-01-02 4,860.49 4,901.05 4,720.38 4,749.95 879.2M