SSE180 Relative Growth (SSE180RGI)

SSE180RGI
🏛️ 중국 →
2,570.66
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:28 2,576.70 2,576.70 2,576.70 2,576.70 74,154.1K
09:29 2,576.70 2,576.70 2,576.70 2,576.70 0.0K
09:30 2,576.70 2,580.96 2,576.67 2,580.91 225,777.3K
09:31 2,581.38 2,582.14 2,580.79 2,581.63 161,914.3K
09:32 2,582.13 2,584.01 2,581.33 2,584.01 147,318.0K
09:33 2,584.09 2,586.08 2,584.09 2,585.33 136,414.1K
09:34 2,585.20 2,588.22 2,584.37 2,588.22 110,836.6K
09:35 2,587.45 2,587.66 2,585.28 2,585.28 115,575.8K
09:36 2,585.09 2,587.62 2,584.94 2,587.62 137,676.2K
09:37 2,588.15 2,588.27 2,586.03 2,586.62 105,339.1K
09:38 2,586.73 2,591.15 2,586.73 2,591.15 127,142.5K
09:39 2,590.92 2,590.92 2,586.38 2,587.18 92,573.6K
09:40 2,587.17 2,589.35 2,586.60 2,589.35 85,111.1K
09:41 2,589.33 2,591.94 2,589.28 2,591.66 69,221.2K
09:42 2,591.58 2,592.05 2,588.83 2,588.83 85,864.3K
09:43 2,588.67 2,588.67 2,584.60 2,585.90 89,718.3K
09:44 2,585.89 2,589.87 2,585.89 2,589.87 62,364.1K
09:45 2,590.34 2,591.50 2,589.97 2,590.44 66,804.1K
09:46 2,590.26 2,590.26 2,584.60 2,585.35 67,630.0K
09:47 2,585.26 2,585.57 2,583.55 2,584.63 79,842.8K
09:48 2,584.56 2,585.50 2,584.45 2,584.99 61,139.2K
09:49 2,584.95 2,584.95 2,580.21 2,580.43 78,325.3K
09:50 2,580.04 2,581.79 2,579.43 2,579.43 68,961.0K
09:51 2,579.07 2,579.07 2,576.03 2,576.16 62,604.0K
09:52 2,576.42 2,579.33 2,576.42 2,579.20 58,025.7K
09:53 2,579.20 2,579.52 2,577.81 2,577.95 50,889.2K
09:54 2,578.22 2,580.86 2,578.22 2,580.86 53,326.3K
09:55 2,581.53 2,583.11 2,581.15 2,583.11 53,920.2K
09:56 2,582.86 2,585.84 2,582.41 2,585.37 43,857.8K
09:57 2,585.27 2,586.52 2,581.63 2,581.63 64,661.9K
09:58 2,581.12 2,582.84 2,579.88 2,582.29 41,879.6K
09:59 2,581.77 2,582.07 2,581.16 2,581.58 34,598.6K
10:00 2,581.60 2,581.86 2,580.76 2,580.92 45,483.1K
10:01 2,580.79 2,583.28 2,580.70 2,582.83 51,217.3K
10:02 2,582.92 2,582.92 2,582.39 2,582.56 35,643.4K
10:03 2,582.87 2,587.23 2,582.87 2,587.12 40,318.1K
10:04 2,587.14 2,589.50 2,587.14 2,589.19 41,876.7K
10:05 2,589.51 2,589.53 2,587.64 2,587.64 45,201.4K
10:06 2,587.14 2,588.64 2,587.14 2,587.87 43,100.8K
10:07 2,587.10 2,587.75 2,583.63 2,583.89 65,817.1K
10:08 2,583.52 2,583.52 2,581.44 2,582.47 72,681.1K
10:09 2,582.29 2,585.10 2,582.29 2,585.05 44,488.8K
10:10 2,585.11 2,585.87 2,584.44 2,584.44 29,527.7K
10:11 2,584.52 2,585.85 2,584.51 2,585.15 29,561.0K
10:12 2,584.67 2,585.53 2,583.66 2,585.53 34,105.7K
10:13 2,585.28 2,587.31 2,585.28 2,586.83 34,991.6K
10:14 2,586.98 2,588.25 2,586.85 2,588.11 32,931.7K
10:15 2,587.38 2,587.55 2,585.65 2,585.65 43,478.3K
10:16 2,585.46 2,586.52 2,584.93 2,586.43 34,226.0K
10:17 2,586.60 2,588.03 2,586.60 2,587.67 34,242.5K
10:18 2,587.20 2,588.42 2,587.18 2,587.91 32,955.9K
10:19 2,587.54 2,587.54 2,583.52 2,584.40 34,858.9K
10:20 2,584.74 2,586.74 2,584.74 2,586.00 30,104.2K
10:21 2,586.20 2,586.20 2,583.70 2,585.92 42,564.3K
10:22 2,586.44 2,588.94 2,586.44 2,587.97 36,045.4K
10:23 2,588.29 2,589.04 2,587.78 2,587.78 23,723.6K
10:24 2,587.68 2,587.68 2,585.81 2,586.71 33,347.2K
10:25 2,586.53 2,588.51 2,586.45 2,588.50 26,690.3K
10:26 2,588.84 2,589.59 2,588.45 2,588.90 28,984.1K
10:27 2,588.70 2,590.85 2,588.50 2,590.30 30,677.9K
10:28 2,590.26 2,592.14 2,590.26 2,591.89 25,895.6K
10:29 2,591.86 2,592.55 2,591.66 2,592.34 28,616.1K
10:30 2,592.37 2,593.13 2,592.30 2,593.13 38,598.7K
10:31 2,593.03 2,594.96 2,593.00 2,594.10 29,314.4K
10:32 2,594.36 2,595.52 2,594.16 2,594.66 30,861.7K
10:33 2,594.94 2,597.92 2,594.94 2,597.53 55,606.6K
10:34 2,597.45 2,598.37 2,597.33 2,598.37 28,725.3K
10:35 2,598.36 2,600.97 2,598.30 2,600.33 39,148.0K
10:36 2,599.60 2,601.10 2,599.57 2,600.85 30,984.4K
10:37 2,601.02 2,601.10 2,598.54 2,599.83 29,283.2K
10:38 2,599.47 2,599.78 2,597.88 2,598.48 24,961.4K
10:39 2,598.49 2,600.25 2,598.49 2,600.22 20,102.5K
10:40 2,599.85 2,600.26 2,598.72 2,599.00 29,814.1K
10:41 2,599.12 2,599.12 2,596.18 2,596.18 30,296.2K
10:42 2,595.88 2,596.94 2,594.95 2,596.94 27,470.5K
10:43 2,597.31 2,597.47 2,596.35 2,596.50 29,170.8K
10:44 2,596.59 2,599.00 2,596.59 2,598.52 23,502.6K
10:45 2,598.32 2,599.15 2,598.15 2,599.04 18,245.3K
10:46 2,599.67 2,599.99 2,599.35 2,599.75 21,761.3K
10:47 2,599.45 2,600.49 2,598.94 2,600.09 20,216.9K
10:48 2,600.27 2,600.33 2,599.81 2,600.00 19,964.2K
10:49 2,600.27 2,601.33 2,600.17 2,601.08 18,699.5K
10:50 2,600.83 2,602.39 2,600.83 2,601.89 20,004.5K
10:51 2,601.90 2,603.41 2,601.72 2,603.33 22,800.6K
10:52 2,603.18 2,603.46 2,601.47 2,601.47 22,424.2K
10:53 2,601.42 2,602.21 2,601.39 2,601.89 17,571.9K
10:54 2,601.59 2,601.59 2,599.31 2,599.31 26,981.1K
10:55 2,599.47 2,600.25 2,598.43 2,600.25 23,799.4K
10:56 2,600.39 2,604.23 2,600.39 2,604.23 33,692.6K
10:57 2,603.88 2,603.88 2,600.99 2,600.99 59,106.0K
10:58 2,600.63 2,600.63 2,598.90 2,599.99 25,727.0K
10:59 2,599.85 2,601.24 2,599.85 2,601.03 28,302.6K
11:00 2,600.59 2,601.42 2,599.71 2,599.71 27,568.8K
11:01 2,599.38 2,600.81 2,599.38 2,600.81 20,353.4K
11:02 2,600.82 2,600.82 2,599.76 2,600.19 21,286.5K
11:03 2,600.51 2,603.23 2,600.51 2,603.13 20,831.8K
11:04 2,603.10 2,603.12 2,601.58 2,601.97 21,337.9K
11:05 2,602.22 2,603.11 2,602.22 2,603.11 21,655.1K
11:06 2,603.12 2,603.55 2,602.91 2,603.18 38,868.7K
11:07 2,603.28 2,603.91 2,603.19 2,603.41 20,761.9K
11:08 2,603.30 2,603.30 2,601.64 2,601.83 17,398.7K
11:09 2,602.18 2,602.43 2,601.41 2,601.41 15,252.7K
11:10 2,601.53 2,601.56 2,600.79 2,601.26 18,460.2K
11:11 2,601.09 2,601.11 2,599.08 2,599.08 20,929.8K
11:12 2,599.27 2,599.32 2,598.55 2,599.32 21,615.2K
11:13 2,599.19 2,600.53 2,599.19 2,599.80 15,615.0K
11:14 2,599.93 2,599.93 2,599.22 2,599.65 15,057.5K
11:15 2,599.46 2,599.74 2,599.08 2,599.18 16,631.1K
11:16 2,599.18 2,600.86 2,599.06 2,599.85 16,529.7K
11:17 2,599.67 2,602.38 2,599.64 2,602.38 17,790.8K
11:18 2,602.38 2,603.71 2,602.38 2,603.15 16,224.3K
11:19 2,603.01 2,604.74 2,602.92 2,604.74 16,073.7K
11:20 2,604.70 2,605.00 2,603.83 2,603.93 19,311.9K
11:21 2,604.19 2,604.31 2,603.28 2,603.28 13,849.8K
11:22 2,603.21 2,606.05 2,603.21 2,605.97 19,292.0K
11:23 2,605.82 2,605.82 2,604.19 2,604.50 16,578.9K
11:24 2,604.58 2,606.37 2,604.40 2,606.35 17,247.1K
11:25 2,606.63 2,607.62 2,606.59 2,607.33 35,178.1K
11:26 2,607.30 2,608.41 2,607.02 2,607.98 24,672.1K
11:27 2,608.04 2,608.47 2,607.17 2,607.18 24,600.5K
11:28 2,607.46 2,607.81 2,607.06 2,607.67 22,663.7K
11:29 2,607.84 2,607.84 2,606.52 2,606.57 23,506.8K
11:30 2,606.66 2,606.66 2,606.11 2,606.11 988.7K
11:31 2,606.11 2,606.11 2,606.11 2,606.11 0.0K
11:32 2,606.11 2,606.11 2,606.11 2,606.11 0.0K
11:33 2,606.11 2,606.11 2,606.11 2,606.11 0.0K
11:34 2,606.11 2,606.11 2,606.11 2,606.11 0.0K
11:35 2,606.11 2,606.11 2,606.11 2,606.11 0.0K
11:36 2,606.11 2,606.11 2,606.11 2,606.11 0.0K
11:37 2,606.11 2,606.11 2,606.11 2,606.11 0.0K
11:38 2,606.11 2,606.11 2,606.11 2,606.11 0.0K
11:39 2,606.11 2,606.11 2,606.11 2,606.11 0.0K
11:40 2,606.11 2,606.11 2,606.11 2,606.11 0.0K
11:41 2,606.11 2,606.11 2,606.11 2,606.11 0.0K
11:42 2,606.11 2,606.11 2,606.11 2,606.11 0.0K
11:43 2,606.11 2,606.11 2,606.11 2,606.11 0.0K
11:44 2,606.11 2,606.11 2,606.11 2,606.11 0.0K
11:45 2,606.11 2,606.11 2,606.11 2,606.11 0.0K
11:46 2,606.11 2,606.11 2,606.11 2,606.11 0.0K
11:47 2,606.11 2,606.11 2,606.11 2,606.11 0.0K
11:48 2,606.11 2,606.11 2,606.11 2,606.11 0.0K
11:49 2,606.11 2,606.11 2,606.11 2,606.11 0.0K
11:50 2,606.11 2,606.11 2,606.11 2,606.11 0.0K
11:51 2,606.11 2,606.11 2,606.11 2,606.11 0.0K
11:52 2,606.11 2,606.11 2,606.11 2,606.11 0.0K
11:53 2,606.11 2,606.11 2,606.11 2,606.11 0.0K
11:54 2,606.11 2,606.11 2,606.11 2,606.11 0.0K
11:55 2,606.11 2,606.11 2,606.11 2,606.11 0.0K
11:56 2,606.11 2,606.11 2,606.11 2,606.11 0.0K
11:57 2,606.11 2,606.11 2,606.11 2,606.11 0.0K
11:58 2,606.11 2,606.11 2,606.11 2,606.11 0.0K
11:59 2,606.11 2,606.11 2,606.11 2,606.11 0.0K
12:00 2,606.11 2,606.11 2,606.11 2,606.11 0.0K
12:01 2,606.11 2,606.11 2,606.11 2,606.11 0.0K
12:02 2,606.11 2,606.11 2,606.11 2,606.11 0.0K
12:03 2,606.11 2,606.11 2,606.11 2,606.11 0.0K
12:04 2,606.11 2,606.11 2,606.11 2,606.11 0.0K
12:05 2,606.11 2,606.11 2,606.11 2,606.11 0.0K
12:06 2,606.11 2,606.11 2,606.11 2,606.11 0.0K
12:07 2,606.11 2,606.11 2,606.11 2,606.11 0.0K
12:08 2,606.11 2,606.11 2,606.11 2,606.11 0.0K
12:09 2,606.11 2,606.11 2,606.11 2,606.11 0.0K
12:10 2,606.11 2,606.11 2,606.11 2,606.11 0.0K
12:11 2,606.11 2,606.11 2,606.11 2,606.11 0.0K
12:12 2,606.11 2,606.11 2,606.11 2,606.11 0.0K
12:13 2,606.11 2,606.11 2,606.11 2,606.11 0.0K
12:14 2,606.11 2,606.11 2,606.11 2,606.11 0.0K
12:15 2,606.11 2,606.11 2,606.11 2,606.11 0.0K
12:16 2,606.11 2,606.11 2,606.11 2,606.11 0.0K
12:17 2,606.11 2,606.11 2,606.11 2,606.11 0.0K
12:18 2,606.11 2,606.11 2,606.11 2,606.11 0.0K
12:19 2,606.11 2,606.11 2,606.11 2,606.11 0.0K
12:20 2,606.11 2,606.11 2,606.11 2,606.11 0.0K
12:21 2,606.11 2,606.11 2,606.11 2,606.11 0.0K
12:22 2,606.11 2,606.11 2,606.11 2,606.11 0.0K
12:23 2,606.11 2,606.11 2,606.11 2,606.11 0.0K
12:24 2,606.11 2,606.11 2,606.11 2,606.11 0.0K
12:25 2,606.11 2,606.11 2,606.11 2,606.11 0.0K
12:26 2,606.11 2,606.11 2,606.11 2,606.11 0.0K
12:27 2,606.11 2,606.11 2,606.11 2,606.11 0.0K
12:28 2,606.11 2,606.11 2,606.11 2,606.11 0.0K
12:29 2,606.11 2,606.11 2,606.11 2,606.11 0.0K
12:30 2,606.11 2,606.11 2,606.11 2,606.11 0.0K
12:31 2,606.11 2,606.11 2,606.11 2,606.11 0.0K
12:32 2,606.11 2,606.11 2,606.11 2,606.11 0.0K
12:33 2,606.11 2,606.11 2,606.11 2,606.11 0.0K
12:34 2,606.11 2,606.11 2,606.11 2,606.11 0.0K
12:35 2,606.11 2,606.11 2,606.11 2,606.11 0.0K
12:36 2,606.11 2,606.11 2,606.11 2,606.11 0.0K
12:37 2,606.11 2,606.11 2,606.11 2,606.11 0.0K
12:38 2,606.11 2,606.11 2,606.11 2,606.11 0.0K
12:39 2,606.11 2,606.11 2,606.11 2,606.11 0.0K
12:40 2,606.11 2,606.11 2,606.11 2,606.11 0.0K
12:41 2,606.11 2,606.11 2,606.11 2,606.11 0.0K
12:42 2,606.11 2,606.11 2,606.11 2,606.11 0.0K
12:43 2,606.11 2,606.11 2,606.11 2,606.11 0.0K
12:44 2,606.11 2,606.11 2,606.11 2,606.11 0.0K
12:45 2,606.11 2,606.11 2,606.11 2,606.11 0.0K
12:46 2,606.11 2,606.11 2,606.11 2,606.11 0.0K
12:47 2,606.11 2,606.11 2,606.11 2,606.11 0.0K
12:48 2,606.11 2,606.11 2,606.11 2,606.11 0.0K
12:49 2,606.11 2,606.11 2,606.11 2,606.11 0.0K
12:50 2,606.11 2,606.11 2,606.11 2,606.11 0.0K
12:51 2,606.11 2,606.11 2,606.11 2,606.11 0.0K
12:52 2,606.11 2,606.11 2,606.11 2,606.11 0.0K
12:53 2,606.11 2,606.11 2,606.11 2,606.11 0.0K
12:54 2,606.11 2,606.11 2,606.11 2,606.11 0.0K
12:55 2,606.11 2,606.11 2,606.11 2,606.11 0.0K
12:56 2,606.11 2,606.11 2,606.11 2,606.11 0.0K
12:57 2,606.11 2,606.11 2,606.11 2,606.11 0.0K
12:58 2,606.11 2,606.11 2,606.11 2,606.11 0.0K
12:59 2,606.11 2,606.11 2,606.11 2,606.11 0.0K
13:00 2,606.11 2,606.95 2,604.07 2,604.64 98,445.6K
13:01 2,604.67 2,604.89 2,603.56 2,604.66 40,398.9K
13:02 2,604.31 2,604.61 2,603.22 2,603.22 25,075.6K
13:03 2,603.14 2,603.14 2,600.59 2,600.98 37,656.6K
13:04 2,600.94 2,601.89 2,600.81 2,600.81 23,804.0K
13:05 2,601.46 2,605.55 2,601.32 2,605.55 25,114.6K
13:06 2,605.77 2,607.04 2,605.67 2,607.04 22,899.4K
13:07 2,607.12 2,607.39 2,606.12 2,607.25 24,521.9K
13:08 2,607.26 2,607.86 2,606.34 2,607.86 27,244.8K
13:09 2,607.84 2,608.93 2,607.84 2,608.03 30,286.5K
13:10 2,607.65 2,607.65 2,604.85 2,606.06 42,543.6K
13:11 2,605.95 2,607.03 2,605.30 2,605.56 25,044.8K
13:12 2,605.79 2,606.04 2,603.13 2,603.13 23,929.3K
13:13 2,602.86 2,602.86 2,598.94 2,599.31 54,439.5K
13:14 2,599.44 2,599.47 2,598.78 2,598.78 36,850.7K
13:15 2,598.40 2,599.31 2,597.99 2,598.73 42,382.8K
13:16 2,598.63 2,600.29 2,598.56 2,600.29 23,247.8K
13:17 2,600.13 2,600.70 2,597.85 2,597.85 23,364.8K
13:18 2,597.75 2,597.75 2,597.01 2,597.01 27,963.8K
13:19 2,597.01 2,597.01 2,596.05 2,596.13 19,486.0K
13:20 2,596.00 2,598.05 2,595.67 2,598.05 22,922.7K
13:21 2,598.23 2,599.68 2,598.23 2,599.15 18,956.1K
13:22 2,599.33 2,599.33 2,597.66 2,597.87 16,092.7K
13:23 2,597.88 2,598.62 2,597.70 2,598.28 14,717.8K
13:24 2,597.94 2,597.94 2,596.75 2,596.75 19,698.2K
13:25 2,596.76 2,596.79 2,595.53 2,595.59 24,810.3K
13:26 2,595.16 2,595.25 2,593.10 2,593.10 26,890.5K
13:27 2,592.97 2,593.72 2,592.08 2,593.54 26,700.2K
13:28 2,593.59 2,593.76 2,593.25 2,593.27 20,964.4K
13:29 2,593.09 2,593.45 2,591.28 2,591.28 20,742.6K
13:30 2,591.11 2,591.11 2,589.78 2,589.78 28,117.7K
13:31 2,589.74 2,591.24 2,589.62 2,591.09 28,256.8K
13:32 2,591.12 2,591.31 2,589.25 2,589.25 28,141.1K
13:33 2,589.03 2,589.03 2,586.24 2,586.26 45,149.4K
13:34 2,585.89 2,589.15 2,585.89 2,588.93 37,283.1K
13:35 2,588.91 2,592.46 2,588.91 2,592.46 24,507.5K
13:36 2,592.51 2,593.43 2,592.49 2,593.15 19,636.6K
13:37 2,593.23 2,593.23 2,591.24 2,591.37 15,981.7K
13:38 2,591.34 2,593.21 2,591.17 2,593.06 15,424.0K
13:39 2,592.80 2,594.81 2,592.79 2,594.81 17,224.7K
13:40 2,595.08 2,597.61 2,595.08 2,597.61 20,921.5K
13:41 2,597.92 2,598.29 2,597.57 2,597.73 18,310.4K
13:42 2,597.70 2,597.71 2,596.71 2,597.24 19,704.8K
13:43 2,597.24 2,598.11 2,597.22 2,598.07 14,283.3K
13:44 2,598.03 2,599.65 2,598.03 2,599.56 15,112.1K
13:45 2,599.19 2,599.23 2,597.84 2,597.84 15,091.5K
13:46 2,597.71 2,597.71 2,596.26 2,596.36 14,389.9K
13:47 2,596.17 2,596.41 2,595.77 2,595.77 13,272.3K
13:48 2,595.89 2,598.15 2,595.71 2,597.99 27,296.1K
13:49 2,598.05 2,598.05 2,596.03 2,596.03 14,295.8K
13:50 2,596.17 2,596.22 2,595.29 2,596.07 16,058.4K
13:51 2,595.86 2,595.93 2,595.16 2,595.63 13,287.2K
13:52 2,595.65 2,595.65 2,595.07 2,595.51 13,413.2K
13:53 2,595.46 2,597.03 2,595.46 2,596.34 18,736.0K
13:54 2,596.27 2,597.06 2,596.27 2,596.59 15,272.0K
13:55 2,596.69 2,597.23 2,596.50 2,596.96 17,641.4K
13:56 2,596.85 2,598.37 2,596.69 2,597.73 17,689.7K
13:57 2,597.96 2,598.38 2,597.63 2,598.17 12,188.1K
13:58 2,598.04 2,598.84 2,597.96 2,598.84 13,300.4K
13:59 2,598.90 2,599.48 2,598.83 2,599.44 15,580.7K
14:00 2,599.46 2,603.35 2,599.45 2,603.32 34,190.9K
14:01 2,603.10 2,603.10 2,600.46 2,601.00 19,627.5K
14:02 2,600.75 2,601.38 2,599.78 2,600.10 16,251.2K
14:03 2,599.97 2,602.39 2,599.92 2,602.29 17,833.7K
14:04 2,602.54 2,602.54 2,600.89 2,600.90 17,658.8K
14:05 2,601.16 2,603.13 2,600.71 2,603.13 15,650.2K
14:06 2,603.20 2,603.20 2,601.75 2,601.79 13,858.6K
14:07 2,601.85 2,601.85 2,600.67 2,601.04 14,947.2K
14:08 2,600.87 2,601.08 2,600.20 2,600.30 12,421.1K
14:09 2,600.07 2,600.77 2,599.27 2,600.64 16,934.9K
14:10 2,600.45 2,600.88 2,600.28 2,600.42 11,623.6K
14:11 2,600.24 2,600.24 2,597.86 2,597.86 15,707.7K
14:12 2,597.84 2,599.72 2,597.65 2,599.14 17,349.0K
14:13 2,599.39 2,600.47 2,599.20 2,599.58 16,010.1K
14:14 2,599.56 2,599.56 2,598.93 2,598.93 15,718.7K
14:15 2,599.13 2,599.24 2,597.61 2,597.61 17,753.1K
14:16 2,597.63 2,598.28 2,597.63 2,597.96 13,769.0K
14:17 2,598.01 2,598.02 2,596.64 2,596.79 20,920.2K
14:18 2,596.45 2,597.26 2,596.45 2,596.57 21,984.8K
14:19 2,596.57 2,597.99 2,596.55 2,597.97 16,916.6K
14:20 2,597.83 2,598.43 2,597.83 2,598.17 18,129.5K
14:21 2,598.40 2,598.52 2,597.76 2,598.34 23,293.5K
14:22 2,598.43 2,598.85 2,598.33 2,598.40 16,010.7K
14:23 2,598.70 2,599.36 2,598.46 2,599.21 18,162.1K
14:24 2,599.26 2,599.45 2,598.62 2,599.08 19,488.6K
14:25 2,599.07 2,601.32 2,599.07 2,601.32 25,786.6K
14:26 2,601.44 2,603.70 2,601.44 2,603.61 32,008.9K
14:27 2,603.78 2,604.66 2,603.33 2,603.41 30,032.7K
14:28 2,603.33 2,603.76 2,603.16 2,603.16 24,934.7K
14:29 2,603.17 2,603.94 2,603.17 2,603.46 25,151.2K
14:30 2,603.46 2,606.13 2,603.17 2,606.13 30,060.7K
14:31 2,606.21 2,606.26 2,604.70 2,604.85 30,215.1K
14:32 2,604.78 2,605.02 2,601.52 2,601.52 30,984.3K
14:33 2,601.58 2,601.65 2,600.40 2,600.40 18,836.8K
14:34 2,600.10 2,602.32 2,600.10 2,602.12 23,923.1K
14:35 2,602.35 2,602.35 2,601.77 2,601.77 17,338.7K
14:36 2,601.76 2,601.76 2,600.05 2,600.05 20,176.2K
14:37 2,600.07 2,600.07 2,598.85 2,598.94 25,658.9K
14:38 2,599.05 2,599.22 2,598.41 2,598.90 18,640.9K
14:39 2,598.83 2,598.91 2,598.39 2,598.47 17,851.6K
14:40 2,598.61 2,599.18 2,598.61 2,598.76 21,442.5K
14:41 2,598.70 2,598.70 2,597.74 2,597.90 24,723.5K
14:42 2,597.91 2,597.91 2,596.87 2,596.87 32,254.7K
14:43 2,596.94 2,598.09 2,596.94 2,598.09 41,292.6K
14:44 2,598.12 2,599.65 2,598.02 2,599.65 29,782.0K
14:45 2,599.57 2,599.70 2,598.97 2,599.16 31,082.2K
14:46 2,599.29 2,599.57 2,598.81 2,598.86 28,357.3K
14:47 2,598.81 2,599.06 2,598.56 2,598.56 23,766.3K
14:48 2,598.71 2,598.71 2,598.38 2,598.41 29,700.9K
14:49 2,598.47 2,599.03 2,598.47 2,598.76 29,922.1K
14:50 2,598.98 2,598.98 2,596.76 2,596.76 36,180.2K
14:51 2,596.67 2,596.67 2,596.22 2,596.22 34,338.7K
14:52 2,596.32 2,596.32 2,595.61 2,595.65 31,837.4K
14:53 2,595.72 2,596.17 2,595.69 2,595.76 36,084.8K
14:54 2,595.77 2,596.20 2,595.72 2,595.91 35,615.0K
14:55 2,595.89 2,596.14 2,595.55 2,595.62 41,087.6K
14:56 2,596.00 2,596.00 2,595.50 2,595.81 48,088.1K
14:57 2,595.78 2,595.89 2,595.78 2,595.89 2,511.6K
14:58 2,595.89 2,595.89 2,595.89 2,595.89 0.0K
14:59 2,595.89 2,595.96 2,595.36 2,595.36 102,140.7K
날짜 시가 고가 저가 종가 거래량
2025-09-26 2,581.09 2,602.58 2,570.36 2,570.66 7,191.9M
2025-09-25 2,576.70 2,608.93 2,576.03 2,595.35 8,258.9M
2025-09-24 2,525.84 2,577.94 2,525.84 2,570.04 7,409.2M
2025-09-23 2,560.97 2,570.31 2,500.48 2,541.00 8,631.0M
2025-09-22 2,531.55 2,557.93 2,520.34 2,557.33 7,388.4M
2025-09-19 2,533.63 2,546.82 2,519.72 2,526.33 7,441.8M
2025-09-18 2,551.02 2,582.75 2,500.08 2,530.09 10,685.0M
2025-09-17 2,522.82 2,549.82 2,515.28 2,546.59 8,193.5M
2025-09-16 2,538.08 2,545.83 2,512.99 2,530.61 8,696.7M
2025-09-15 2,534.10 2,548.51 2,521.87 2,528.05 7,979.0M
2025-09-12 2,522.01 2,541.52 2,514.71 2,524.17 9,678.6M
2025-09-11 2,451.08 2,518.82 2,439.97 2,518.76 8,702.4M
2025-09-10 2,453.55 2,477.52 2,446.85 2,465.16 7,126.2M
2025-09-09 2,463.58 2,487.67 2,444.42 2,454.99 8,378.3M
2025-09-08 2,475.80 2,488.33 2,459.62 2,480.13 9,598.3M
2025-09-05 2,411.38 2,475.96 2,403.31 2,469.07 9,554.8M
2025-09-04 2,485.07 2,485.07 2,386.07 2,411.65 11,242.6M
2025-09-03 2,513.34 2,521.05 2,467.97 2,491.80 9,443.7M
2025-09-02 2,530.46 2,544.28 2,486.46 2,508.16 11,120.8M
2025-09-01 2,506.34 2,531.01 2,492.07 2,528.24 11,873.9M
2025-08-29 2,451.74 2,493.84 2,451.74 2,488.38 13,474.5M
2025-08-28 2,402.94 2,460.26 2,394.43 2,458.99 11,460.0M
2025-08-27 2,442.41 2,468.63 2,404.81 2,404.81 12,494.7M
2025-08-26 2,437.62 2,448.38 2,422.49 2,433.95 11,154.0M
2025-08-25 2,409.16 2,451.34 2,405.54 2,451.32 13,685.6M
2025-08-22 2,312.82 2,379.66 2,312.82 2,379.66 10,839.6M
2025-08-21 2,304.45 2,322.22 2,298.69 2,306.77 9,879.2M
2025-08-20 2,254.24 2,296.74 2,250.16 2,296.61 9,011.8M
2025-08-19 2,281.02 2,299.14 2,258.88 2,260.82 10,194.0M
2025-08-18 2,275.41 2,299.51 2,265.31 2,277.02 11,342.5M
2025-08-15 2,236.35 2,272.54 2,234.95 2,263.89 8,832.4M
2025-08-14 2,242.01 2,274.26 2,241.23 2,246.38 8,087.4M
2025-08-13 2,219.85 2,242.60 2,219.85 2,240.10 7,317.4M
2025-08-12 2,205.58 2,225.99 2,203.55 2,219.21 6,831.9M
2025-08-11 2,203.96 2,212.56 2,196.76 2,206.03 7,252.3M
2025-08-08 2,201.82 2,212.39 2,197.07 2,201.87 7,493.6M
2025-08-07 2,210.30 2,215.16 2,194.63 2,208.15 8,822.4M
2025-08-06 2,196.20 2,207.66 2,193.53 2,207.06 7,287.7M
2025-08-05 2,190.66 2,200.03 2,187.23 2,198.14 6,866.9M
2025-08-04 2,164.81 2,185.26 2,164.81 2,185.26 6,216.0M
2025-08-01 2,186.49 2,192.72 2,163.24 2,171.84 7,761.7M
2025-07-31 2,219.86 2,220.21 2,184.14 2,191.57 11,677.6M
2025-07-30 2,231.45 2,250.92 2,218.37 2,233.58 11,447.2M
2025-07-29 2,211.04 2,231.90 2,207.29 2,230.33 9,573.4M
2025-07-28 2,207.56 2,213.69 2,197.20 2,211.98 9,361.7M
2025-07-25 2,207.60 2,212.86 2,194.34 2,204.36 12,671.1M
2025-07-24 2,179.33 2,211.70 2,178.08 2,210.15 14,464.1M
2025-07-23 2,192.26 2,203.93 2,181.03 2,184.83 13,237.4M
2025-07-22 2,163.65 2,187.82 2,162.90 2,185.78 9,752.2M
2025-07-21 2,153.42 2,162.51 2,150.84 2,161.94 9,284.3M
2025-07-18 2,127.38 2,146.95 2,127.22 2,145.94 7,969.6M
2025-07-17 2,107.18 2,125.36 2,106.25 2,125.36 6,245.6M
2025-07-16 2,110.88 2,118.98 2,102.52 2,108.27 5,365.2M
2025-07-15 2,110.34 2,117.14 2,096.15 2,110.82 7,569.5M
2025-07-14 2,115.90 2,120.33 2,110.68 2,110.82 9,227.8M
2025-07-11 2,096.91 2,133.59 2,096.18 2,108.96 9,543.3M
2025-07-10 2,093.34 2,106.19 2,088.91 2,092.19 7,676.2M
2025-07-09 2,104.52 2,108.53 2,090.96 2,092.45 6,367.2M
2025-07-08 2,087.44 2,106.25 2,087.44 2,103.73 5,776.3M
2025-07-07 2,090.58 2,092.33 2,083.47 2,085.27 4,314.8M
2025-07-04 2,088.28 2,108.13 2,081.70 2,091.29 5,285.8M
2025-07-03 2,086.65 2,092.04 2,082.37 2,090.23 4,805.3M
2025-07-02 2,088.16 2,093.19 2,082.15 2,084.12 5,512.9M
2025-07-01 2,089.84 2,089.84 2,080.56 2,088.77 4,486.6M
2025-06-30 2,077.14 2,092.49 2,076.37 2,089.65 4,985.3M
2025-06-27 2,083.49 2,092.56 2,073.80 2,074.16 6,018.2M
2025-06-26 2,084.46 2,094.81 2,080.42 2,080.42 5,234.6M
2025-06-25 2,064.26 2,090.72 2,061.64 2,088.84 5,719.8M
2025-06-24 2,042.17 2,070.83 2,042.17 2,061.86 5,237.4M
2025-06-23 2,029.62 2,045.48 2,026.44 2,040.12 4,297.4M
2025-06-20 2,040.63 2,049.49 2,036.37 2,037.77 3,724.9M
2025-06-19 2,055.84 2,058.63 2,036.25 2,040.80 4,473.7M
2025-06-18 2,058.80 2,062.05 2,048.29 2,057.81 4,046.4M
2025-06-17 2,065.00 2,067.10 2,053.47 2,057.26 4,371.8M
2025-06-16 2,057.37 2,068.66 2,056.81 2,064.85 4,598.6M
2025-06-13 2,071.34 2,076.88 2,058.42 2,065.58 6,407.5M
2025-06-12 2,071.53 2,081.30 2,061.33 2,077.57 5,153.8M
2025-06-11 2,065.93 2,083.51 2,065.93 2,074.62 5,896.3M
2025-06-10 2,079.35 2,079.89 2,055.85 2,063.02 4,893.6M
2025-06-09 2,068.94 2,081.62 2,065.82 2,073.31 5,003.4M
2025-06-06 2,068.82 2,074.99 2,064.53 2,067.65 3,788.9M
2025-06-05 2,068.19 2,071.92 2,062.58 2,069.24 3,954.0M
2025-06-04 2,059.76 2,069.02 2,058.30 2,065.15 3,843.2M
2025-06-03 2,054.09 2,064.23 2,051.11 2,058.86 4,132.7M
2025-05-30 2,066.29 2,069.88 2,053.09 2,054.80 3,377.5M
2025-05-29 2,055.02 2,075.51 2,051.81 2,069.56 3,438.8M
2025-05-28 2,058.92 2,063.67 2,053.92 2,055.22 2,609.2M
2025-05-27 2,074.94 2,076.83 2,055.80 2,057.96 3,190.0M
2025-05-26 2,080.48 2,088.62 2,069.77 2,076.07 3,509.0M
2025-05-23 2,091.93 2,107.71 2,082.70 2,082.70 3,921.0M
2025-05-22 2,094.29 2,100.15 2,091.14 2,094.25 3,670.9M
2025-05-21 2,088.21 2,102.22 2,088.21 2,098.08 4,096.4M
2025-05-20 2,081.50 2,097.74 2,079.90 2,089.37 3,774.3M
2025-05-19 2,082.78 2,083.85 2,070.72 2,079.16 3,528.8M
2025-05-16 2,091.75 2,093.25 2,080.03 2,088.56 3,979.3M
2025-05-15 2,108.08 2,109.48 2,092.00 2,095.50 5,047.7M
2025-05-14 2,089.72 2,122.57 2,087.66 2,112.82 5,831.6M
2025-05-13 2,105.40 2,105.40 2,087.08 2,088.81 5,204.5M
2025-05-12 2,079.84 2,095.46 2,076.42 2,095.46 5,715.4M
2025-05-09 2,081.20 2,081.29 2,070.55 2,074.41 4,021.6M
2025-05-08 2,075.73 2,092.24 2,071.42 2,086.54 4,348.7M
2025-05-07 2,107.76 2,107.76 2,072.29 2,085.11 5,712.6M
2025-05-06 2,067.43 2,074.62 2,060.68 2,074.35 5,743.0M
2025-04-30 2,047.26 2,060.77 2,045.47 2,052.35 4,338.0M
2025-04-29 2,044.20 2,049.63 2,039.37 2,047.13 3,855.4M
2025-04-28 2,046.98 2,052.26 2,041.60 2,046.63 4,155.1M
2025-04-25 2,051.71 2,058.00 2,044.00 2,048.91 3,977.3M
2025-04-24 2,054.20 2,060.58 2,041.83 2,045.76 3,763.8M
2025-04-23 2,062.61 2,066.61 2,051.05 2,053.86 4,448.1M
2025-04-22 2,058.11 2,068.49 2,056.57 2,058.30 4,495.5M
2025-04-21 2,042.45 2,061.27 2,040.30 2,059.51 4,206.8M
2025-04-18 2,045.47 2,049.71 2,033.18 2,042.46 3,146.8M
2025-04-17 2,046.69 2,056.91 2,041.37 2,055.28 4,390.0M
2025-04-16 2,049.85 2,056.05 2,020.96 2,056.05 5,545.0M
2025-04-15 2,045.89 2,045.89 2,028.66 2,040.26 4,450.9M
2025-04-14 2,051.15 2,062.03 2,041.58 2,049.24 5,681.9M
2025-04-11 2,041.11 2,049.24 2,020.98 2,043.59 6,147.1M
2025-04-10 2,049.80 2,049.80 2,016.64 2,035.11 8,245.0M
2025-04-09 1,942.00 2,012.23 1,933.64 2,012.23 9,999.7M
2025-04-08 1,946.97 1,970.74 1,924.85 1,970.74 10,481.7M
2025-04-07 1,970.51 1,996.03 1,894.68 1,940.67 10,969.9M
2025-04-03 2,064.49 2,091.68 2,064.49 2,077.03 5,085.2M
2025-04-02 2,093.95 2,098.28 2,081.08 2,085.28 3,885.7M
2025-04-01 2,095.28 2,109.20 2,091.28 2,097.67 5,142.7M
2025-03-31 2,100.69 2,111.72 2,079.72 2,089.81 5,885.8M
2025-03-28 2,116.91 2,119.35 2,102.60 2,107.77 4,909.6M
2025-03-27 2,102.56 2,126.38 2,097.46 2,117.54 4,954.5M
2025-03-26 2,113.03 2,121.20 2,106.80 2,108.75 5,182.7M
2025-03-25 2,116.03 2,119.82 2,104.30 2,111.12 5,690.9M
2025-03-24 2,103.30 2,116.91 2,097.22 2,115.08 5,767.6M
2025-03-21 2,136.68 2,142.65 2,097.02 2,103.07 6,467.1M
2025-03-20 2,159.56 2,160.98 2,139.34 2,141.82 5,002.3M
2025-03-19 2,157.03 2,169.03 2,149.80 2,158.34 5,068.2M
2025-03-18 2,164.24 2,169.38 2,156.57 2,160.64 5,494.0M
2025-03-17 2,174.90 2,175.43 2,152.67 2,155.23 6,412.6M
2025-03-14 2,116.45 2,166.82 2,115.64 2,163.94 8,189.8M
2025-03-13 2,120.75 2,126.82 2,098.47 2,108.08 6,162.6M
2025-03-12 2,133.78 2,135.46 2,118.51 2,119.58 6,276.2M
2025-03-11 2,096.63 2,127.85 2,096.02 2,127.85 6,167.1M
2025-03-10 2,125.55 2,129.16 2,105.12 2,121.42 6,119.0M
2025-03-07 2,118.62 2,136.51 2,116.01 2,122.36 6,535.1M
2025-03-06 2,098.62 2,129.10 2,098.62 2,124.91 7,059.1M
2025-03-05 2,079.14 2,086.24 2,068.17 2,082.54 5,567.9M
2025-03-04 2,064.45 2,082.50 2,058.41 2,078.19 5,634.8M
2025-03-03 2,087.17 2,101.48 2,065.02 2,074.05 6,482.8M
2025-02-28 2,113.67 2,127.16 2,079.07 2,082.07 6,991.1M
2025-02-27 2,119.71 2,131.87 2,102.44 2,123.29 7,225.5M
2025-02-26 2,104.07 2,123.35 2,098.54 2,123.21 7,278.3M
2025-02-25 2,101.37 2,116.76 2,094.94 2,100.04 6,403.2M
2025-02-24 2,121.53 2,139.14 2,109.38 2,121.22 7,392.2M
2025-02-21 2,099.76 2,129.92 2,093.51 2,128.35 7,738.2M
2025-02-20 2,096.36 2,102.60 2,085.35 2,094.49 6,396.4M
2025-02-19 2,078.06 2,099.90 2,075.72 2,098.67 5,963.8M
2025-02-18 2,101.55 2,108.53 2,072.88 2,079.05 6,431.0M
2025-02-17 2,107.81 2,109.36 2,092.74 2,104.82 7,340.3M
2025-02-14 2,087.28 2,106.16 2,086.70 2,104.09 5,503.9M
2025-02-13 2,096.87 2,108.56 2,089.19 2,089.35 5,829.4M
2025-02-12 2,078.23 2,098.81 2,073.47 2,098.03 5,717.7M
2025-02-11 2,098.70 2,098.85 2,079.09 2,082.72 5,872.3M
2025-02-10 2,092.58 2,099.20 2,084.06 2,097.92 6,782.3M
2025-02-07 2,064.03 2,105.54 2,057.92 2,089.13 8,211.8M
2025-02-06 2,035.00 2,066.18 2,032.58 2,064.46 6,488.4M
2025-02-05 2,055.15 2,055.28 2,028.49 2,038.56 5,471.3M
2025-01-27 2,043.33 2,050.81 2,030.73 2,030.73 5,123.0M
2025-01-24 2,021.69 2,049.55 2,020.89 2,041.23 5,112.1M
2025-01-23 2,051.43 2,069.04 2,025.52 2,025.52 5,710.0M
2025-01-22 2,043.95 2,045.08 2,023.92 2,035.46 4,495.9M
2025-01-21 2,059.29 2,059.78 2,039.19 2,048.85 4,088.5M
2025-01-20 2,052.35 2,067.79 2,045.09 2,050.71 4,584.5M
2025-01-17 2,023.54 2,053.51 2,020.94 2,041.19 4,276.4M
2025-01-16 2,049.28 2,068.23 2,020.19 2,029.62 5,283.4M
2025-01-15 2,049.48 2,052.77 2,035.59 2,039.47 5,065.3M
2025-01-14 2,008.32 2,060.22 2,001.65 2,056.19 6,039.9M
2025-01-13 1,989.00 2,012.70 1,987.58 2,005.26 4,804.7M
2025-01-10 2,021.53 2,035.34 2,002.93 2,002.93 4,778.4M
2025-01-09 2,018.97 2,030.08 2,014.81 2,020.72 4,281.5M
2025-01-08 2,020.02 2,035.94 1,988.66 2,022.51 5,606.3M
2025-01-07 2,004.86 2,026.69 1,998.41 2,026.01 4,573.3M
2025-01-06 2,011.54 2,018.54 1,991.90 2,003.35 4,954.6M
2025-01-03 2,038.51 2,048.01 2,007.67 2,012.40 5,920.6M
2025-01-02 2,092.47 2,092.99 2,021.69 2,035.88 7,100.7M