SSE 380 Relative Value (SSE380RVI)

SSE380RVI
🏛️ 중국 →
9,349.54
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:28 9,423.63 9,423.63 9,423.63 9,423.63 87,546.6K
09:29 9,423.63 9,423.63 9,423.63 9,423.63 0.0K
09:30 9,423.63 9,423.63 9,412.45 9,412.45 266,396.8K
09:31 9,412.77 9,414.23 9,410.94 9,412.33 212,312.3K
09:32 9,413.04 9,418.71 9,410.59 9,417.07 166,967.5K
09:33 9,418.74 9,421.66 9,413.66 9,413.66 174,337.5K
09:34 9,412.09 9,412.87 9,408.82 9,411.46 143,257.1K
09:35 9,411.32 9,411.60 9,407.34 9,407.34 163,118.1K
09:36 9,407.05 9,414.27 9,404.06 9,414.27 155,831.4K
09:37 9,414.59 9,415.76 9,410.43 9,415.76 104,009.1K
09:38 9,413.98 9,419.84 9,413.98 9,419.03 108,142.3K
09:39 9,419.59 9,419.59 9,412.62 9,417.65 104,766.6K
09:40 9,417.62 9,433.27 9,417.62 9,433.27 99,877.1K
09:41 9,431.02 9,441.38 9,429.96 9,439.64 124,704.9K
09:42 9,438.33 9,440.48 9,435.31 9,435.31 86,654.7K
09:43 9,436.40 9,436.40 9,429.95 9,431.58 104,076.2K
09:44 9,433.68 9,438.25 9,433.59 9,436.13 81,435.9K
09:45 9,434.65 9,436.21 9,432.58 9,432.58 82,735.5K
09:46 9,432.35 9,432.35 9,428.23 9,430.04 99,111.8K
09:47 9,431.82 9,434.43 9,426.29 9,433.32 111,798.2K
09:48 9,435.12 9,435.12 9,430.78 9,432.18 93,044.8K
09:49 9,430.49 9,431.93 9,426.29 9,428.22 84,376.5K
09:50 9,427.30 9,433.52 9,426.93 9,430.00 94,656.3K
09:51 9,428.42 9,428.45 9,422.41 9,423.61 80,440.2K
09:52 9,425.52 9,433.94 9,425.52 9,432.48 73,618.3K
09:53 9,432.21 9,432.82 9,426.55 9,426.56 64,383.8K
09:54 9,426.70 9,431.10 9,423.87 9,423.96 76,421.6K
09:55 9,424.24 9,424.24 9,418.72 9,419.95 66,887.2K
09:56 9,420.22 9,425.73 9,419.88 9,420.87 69,691.5K
09:57 9,422.35 9,423.98 9,414.18 9,414.18 96,021.2K
09:58 9,414.47 9,414.47 9,409.82 9,412.77 61,509.9K
09:59 9,412.91 9,414.13 9,411.12 9,413.74 82,772.2K
10:00 9,412.72 9,412.90 9,407.02 9,408.83 63,359.4K
10:01 9,408.18 9,411.88 9,407.63 9,408.52 72,023.2K
10:02 9,408.35 9,408.48 9,405.65 9,406.29 57,633.3K
10:03 9,406.03 9,414.09 9,406.03 9,411.64 55,356.0K
10:04 9,410.62 9,412.14 9,408.31 9,409.29 66,953.7K
10:05 9,409.86 9,409.86 9,403.96 9,403.96 59,094.3K
10:06 9,403.85 9,405.66 9,402.06 9,403.60 51,432.8K
10:07 9,401.65 9,402.75 9,399.31 9,400.44 58,501.6K
10:08 9,399.60 9,399.60 9,392.37 9,396.99 66,721.2K
10:09 9,396.26 9,404.74 9,396.26 9,403.12 73,663.2K
10:10 9,403.04 9,407.14 9,403.04 9,407.14 49,106.4K
10:11 9,406.71 9,409.50 9,405.69 9,409.19 48,077.4K
10:12 9,408.87 9,409.19 9,405.98 9,409.19 41,895.1K
10:13 9,408.54 9,413.95 9,408.19 9,410.94 45,658.4K
10:14 9,412.39 9,415.52 9,411.76 9,415.12 44,108.5K
10:15 9,414.75 9,415.48 9,412.77 9,412.77 50,981.2K
10:16 9,412.81 9,414.49 9,411.03 9,413.91 49,721.9K
10:17 9,413.28 9,413.57 9,409.85 9,410.42 50,055.4K
10:18 9,410.73 9,413.91 9,409.94 9,409.94 46,345.9K
10:19 9,409.90 9,409.90 9,401.38 9,402.66 68,115.0K
10:20 9,404.00 9,406.88 9,403.74 9,405.04 41,270.2K
10:21 9,405.72 9,406.93 9,399.59 9,406.04 75,450.7K
10:22 9,407.17 9,409.53 9,406.02 9,406.15 41,047.5K
10:23 9,407.10 9,410.27 9,406.76 9,408.90 37,593.6K
10:24 9,407.28 9,407.28 9,403.50 9,403.90 40,481.4K
10:25 9,404.86 9,405.50 9,402.45 9,404.66 34,584.0K
10:26 9,404.72 9,409.68 9,403.54 9,408.32 34,764.0K
10:27 9,406.50 9,411.20 9,404.54 9,410.69 38,548.2K
10:28 9,409.98 9,414.94 9,409.39 9,413.13 39,792.1K
10:29 9,413.88 9,414.52 9,410.98 9,411.81 38,206.9K
10:30 9,412.38 9,415.11 9,411.51 9,414.25 50,860.5K
10:31 9,415.00 9,416.89 9,414.01 9,416.73 37,678.1K
10:32 9,416.38 9,418.08 9,415.15 9,415.15 37,427.8K
10:33 9,416.70 9,421.40 9,416.70 9,418.80 36,475.9K
10:34 9,419.43 9,421.72 9,418.90 9,421.37 35,343.7K
10:35 9,421.35 9,426.05 9,421.35 9,425.12 39,088.8K
10:36 9,424.26 9,428.18 9,423.76 9,428.18 38,981.3K
10:37 9,428.27 9,428.51 9,423.49 9,425.60 36,321.0K
10:38 9,424.91 9,425.80 9,421.43 9,422.66 26,396.2K
10:39 9,422.78 9,425.38 9,422.35 9,423.38 29,802.8K
10:40 9,422.38 9,423.05 9,419.70 9,419.77 33,681.7K
10:41 9,418.82 9,419.83 9,411.51 9,411.51 43,234.1K
10:42 9,411.85 9,411.85 9,407.44 9,410.51 38,138.3K
10:43 9,410.64 9,411.63 9,409.49 9,409.49 31,031.6K
10:44 9,410.16 9,415.03 9,409.96 9,413.48 35,206.2K
10:45 9,413.28 9,416.77 9,412.28 9,416.77 30,561.7K
10:46 9,416.30 9,418.26 9,415.71 9,416.22 31,296.0K
10:47 9,417.05 9,419.04 9,415.34 9,416.90 26,339.3K
10:48 9,417.76 9,417.85 9,415.01 9,417.00 25,535.7K
10:49 9,417.69 9,419.63 9,417.11 9,417.45 30,829.9K
10:50 9,418.41 9,421.24 9,417.30 9,419.35 28,372.5K
10:51 9,419.38 9,424.74 9,419.12 9,422.36 28,285.5K
10:52 9,422.56 9,423.85 9,420.00 9,420.00 30,485.5K
10:53 9,419.55 9,422.69 9,419.55 9,419.96 24,415.1K
10:54 9,420.56 9,420.56 9,415.61 9,415.82 31,586.4K
10:55 9,415.42 9,418.93 9,414.30 9,418.93 36,806.8K
10:56 9,419.03 9,427.92 9,419.03 9,427.03 32,407.5K
10:57 9,425.87 9,426.50 9,416.87 9,418.37 33,152.6K
10:58 9,418.54 9,418.54 9,412.59 9,415.40 39,667.1K
10:59 9,418.11 9,418.86 9,416.13 9,417.91 33,529.6K
11:00 9,418.72 9,420.18 9,415.72 9,415.72 32,601.7K
11:01 9,416.16 9,419.34 9,415.33 9,418.41 29,219.9K
11:02 9,419.82 9,420.88 9,418.72 9,420.88 29,839.1K
11:03 9,420.97 9,428.49 9,420.97 9,427.26 26,430.9K
11:04 9,426.95 9,428.46 9,425.65 9,426.12 25,688.4K
11:05 9,426.69 9,432.64 9,426.60 9,432.64 25,965.4K
11:06 9,433.87 9,433.87 9,430.22 9,432.32 30,856.5K
11:07 9,431.87 9,435.59 9,431.17 9,435.59 25,695.1K
11:08 9,435.20 9,435.20 9,430.12 9,431.60 25,531.5K
11:09 9,430.38 9,432.91 9,430.31 9,430.31 28,348.9K
11:10 9,430.27 9,430.37 9,427.16 9,427.57 27,760.5K
11:11 9,429.42 9,429.42 9,422.56 9,423.22 34,899.0K
11:12 9,424.46 9,427.00 9,420.77 9,427.00 33,536.0K
11:13 9,427.75 9,428.51 9,425.40 9,425.92 28,122.4K
11:14 9,426.15 9,426.15 9,423.28 9,425.24 23,707.4K
11:15 9,426.02 9,426.02 9,420.58 9,421.40 24,587.0K
11:16 9,421.28 9,423.54 9,418.20 9,418.20 25,871.7K
11:17 9,418.38 9,421.21 9,416.14 9,420.18 28,913.3K
11:18 9,419.85 9,424.50 9,419.85 9,424.41 26,139.3K
11:19 9,424.62 9,427.49 9,423.50 9,426.67 22,118.3K
11:20 9,426.78 9,428.26 9,422.91 9,423.52 19,690.6K
11:21 9,423.03 9,423.47 9,418.82 9,420.28 24,318.5K
11:22 9,420.90 9,428.71 9,420.90 9,427.50 28,895.5K
11:23 9,426.71 9,427.30 9,424.38 9,426.40 19,450.5K
11:24 9,426.17 9,430.96 9,426.17 9,430.95 19,575.9K
11:25 9,429.49 9,431.97 9,429.44 9,429.94 19,993.1K
11:26 9,430.09 9,433.15 9,430.09 9,431.17 25,439.2K
11:27 9,431.63 9,432.49 9,427.32 9,429.10 28,250.1K
11:28 9,429.37 9,431.59 9,428.30 9,431.59 80,484.5K
11:29 9,429.98 9,430.54 9,425.21 9,425.47 35,308.2K
11:30 9,426.65 9,426.65 9,426.42 9,426.42 2,279.0K
11:31 9,426.42 9,426.42 9,426.42 9,426.42 0.0K
11:32 9,426.42 9,426.42 9,426.42 9,426.42 0.0K
11:33 9,426.42 9,426.42 9,426.42 9,426.42 0.0K
11:34 9,426.42 9,426.42 9,426.42 9,426.42 0.0K
11:35 9,426.42 9,426.42 9,426.42 9,426.42 0.0K
11:36 9,426.42 9,426.42 9,426.42 9,426.42 0.0K
11:37 9,426.42 9,426.42 9,426.42 9,426.42 0.0K
11:38 9,426.42 9,426.42 9,426.42 9,426.42 0.0K
11:39 9,426.42 9,426.42 9,426.42 9,426.42 0.0K
11:40 9,426.42 9,426.42 9,426.42 9,426.42 0.0K
11:41 9,426.42 9,426.42 9,426.42 9,426.42 0.0K
11:42 9,426.42 9,426.42 9,426.42 9,426.42 0.0K
11:43 9,426.42 9,426.42 9,426.42 9,426.42 0.0K
11:44 9,426.42 9,426.42 9,426.42 9,426.42 0.0K
11:45 9,426.42 9,426.42 9,426.42 9,426.42 0.0K
11:46 9,426.42 9,426.42 9,426.42 9,426.42 0.0K
11:47 9,426.42 9,426.42 9,426.42 9,426.42 0.0K
11:48 9,426.42 9,426.42 9,426.42 9,426.42 0.0K
11:49 9,426.42 9,426.42 9,426.42 9,426.42 0.0K
11:50 9,426.42 9,426.42 9,426.42 9,426.42 0.0K
11:51 9,426.42 9,426.42 9,426.42 9,426.42 0.0K
11:52 9,426.42 9,426.42 9,426.42 9,426.42 0.0K
11:53 9,426.42 9,426.42 9,426.42 9,426.42 0.0K
11:54 9,426.42 9,426.42 9,426.42 9,426.42 0.0K
11:55 9,426.42 9,426.42 9,426.42 9,426.42 0.0K
11:56 9,426.42 9,426.42 9,426.42 9,426.42 0.0K
11:57 9,426.42 9,426.42 9,426.42 9,426.42 0.0K
11:58 9,426.42 9,426.42 9,426.42 9,426.42 0.0K
11:59 9,426.42 9,426.42 9,426.42 9,426.42 0.0K
12:00 9,426.42 9,426.42 9,426.42 9,426.42 0.0K
12:01 9,426.42 9,426.42 9,426.42 9,426.42 0.0K
12:02 9,426.42 9,426.42 9,426.42 9,426.42 0.0K
12:03 9,426.42 9,426.42 9,426.42 9,426.42 0.0K
12:04 9,426.42 9,426.42 9,426.42 9,426.42 0.0K
12:05 9,426.42 9,426.42 9,426.42 9,426.42 0.0K
12:06 9,426.42 9,426.42 9,426.42 9,426.42 0.0K
12:07 9,426.42 9,426.42 9,426.42 9,426.42 0.0K
12:08 9,426.42 9,426.42 9,426.42 9,426.42 0.0K
12:09 9,426.42 9,426.42 9,426.42 9,426.42 0.0K
12:10 9,426.42 9,426.42 9,426.42 9,426.42 0.0K
12:11 9,426.42 9,426.42 9,426.42 9,426.42 0.0K
12:12 9,426.42 9,426.42 9,426.42 9,426.42 0.0K
12:13 9,426.42 9,426.42 9,426.42 9,426.42 0.0K
12:14 9,426.42 9,426.42 9,426.42 9,426.42 0.0K
12:15 9,426.42 9,426.42 9,426.42 9,426.42 0.0K
12:16 9,426.42 9,426.42 9,426.42 9,426.42 0.0K
12:17 9,426.42 9,426.42 9,426.42 9,426.42 0.0K
12:18 9,426.42 9,426.42 9,426.42 9,426.42 0.0K
12:19 9,426.42 9,426.42 9,426.42 9,426.42 0.0K
12:20 9,426.42 9,426.42 9,426.42 9,426.42 0.0K
12:21 9,426.42 9,426.42 9,426.42 9,426.42 0.0K
12:22 9,426.42 9,426.42 9,426.42 9,426.42 0.0K
12:23 9,426.42 9,426.42 9,426.42 9,426.42 0.0K
12:24 9,426.42 9,426.42 9,426.42 9,426.42 0.0K
12:25 9,426.42 9,426.42 9,426.42 9,426.42 0.0K
12:26 9,426.42 9,426.42 9,426.42 9,426.42 0.0K
12:27 9,426.42 9,426.42 9,426.42 9,426.42 0.0K
12:28 9,426.42 9,426.42 9,426.42 9,426.42 0.0K
12:29 9,426.42 9,426.42 9,426.42 9,426.42 0.0K
12:30 9,426.42 9,426.42 9,426.42 9,426.42 0.0K
12:31 9,426.42 9,426.42 9,426.42 9,426.42 0.0K
12:32 9,426.42 9,426.42 9,426.42 9,426.42 0.0K
12:33 9,426.42 9,426.42 9,426.42 9,426.42 0.0K
12:34 9,426.42 9,426.42 9,426.42 9,426.42 0.0K
12:35 9,426.42 9,426.42 9,426.42 9,426.42 0.0K
12:36 9,426.42 9,426.42 9,426.42 9,426.42 0.0K
12:37 9,426.42 9,426.42 9,426.42 9,426.42 0.0K
12:38 9,426.42 9,426.42 9,426.42 9,426.42 0.0K
12:39 9,426.42 9,426.42 9,426.42 9,426.42 0.0K
12:40 9,426.42 9,426.42 9,426.42 9,426.42 0.0K
12:41 9,426.42 9,426.42 9,426.42 9,426.42 0.0K
12:42 9,426.42 9,426.42 9,426.42 9,426.42 0.0K
12:43 9,426.42 9,426.42 9,426.42 9,426.42 0.0K
12:44 9,426.42 9,426.42 9,426.42 9,426.42 0.0K
12:45 9,426.42 9,426.42 9,426.42 9,426.42 0.0K
12:46 9,426.42 9,426.42 9,426.42 9,426.42 0.0K
12:47 9,426.42 9,426.42 9,426.42 9,426.42 0.0K
12:48 9,426.42 9,426.42 9,426.42 9,426.42 0.0K
12:49 9,426.42 9,426.42 9,426.42 9,426.42 0.0K
12:50 9,426.42 9,426.42 9,426.42 9,426.42 0.0K
12:51 9,426.42 9,426.42 9,426.42 9,426.42 0.0K
12:52 9,426.42 9,426.42 9,426.42 9,426.42 0.0K
12:53 9,426.42 9,426.42 9,426.42 9,426.42 0.0K
12:54 9,426.42 9,426.42 9,426.42 9,426.42 0.0K
12:55 9,426.42 9,426.42 9,426.42 9,426.42 0.0K
12:56 9,426.42 9,426.42 9,426.42 9,426.42 0.0K
12:57 9,426.42 9,426.42 9,426.42 9,426.42 0.0K
12:58 9,426.42 9,426.42 9,426.42 9,426.42 0.0K
12:59 9,426.42 9,426.42 9,426.42 9,426.42 0.0K
13:00 9,426.42 9,428.70 9,422.56 9,424.79 96,708.0K
13:01 9,424.04 9,424.04 9,418.14 9,420.01 48,138.4K
13:02 9,419.66 9,419.66 9,413.15 9,413.51 34,749.8K
13:03 9,412.12 9,412.12 9,406.82 9,408.50 46,366.4K
13:04 9,407.83 9,410.57 9,407.19 9,409.83 38,337.5K
13:05 9,409.72 9,416.47 9,409.72 9,415.36 42,190.9K
13:06 9,416.55 9,419.13 9,414.72 9,416.78 37,660.8K
13:07 9,417.65 9,417.65 9,414.59 9,415.51 33,656.9K
13:08 9,416.23 9,416.66 9,412.52 9,416.66 32,772.7K
13:09 9,416.53 9,416.94 9,410.81 9,411.64 40,598.9K
13:10 9,409.32 9,409.32 9,401.03 9,405.55 58,230.0K
13:11 9,405.09 9,407.14 9,403.23 9,404.15 31,691.2K
13:12 9,403.39 9,404.22 9,399.13 9,399.17 39,408.8K
13:13 9,398.85 9,398.85 9,391.30 9,392.77 80,737.9K
13:14 9,391.69 9,392.26 9,388.80 9,388.80 82,359.5K
13:15 9,388.31 9,390.85 9,387.18 9,390.69 42,249.8K
13:16 9,391.25 9,394.00 9,390.09 9,394.00 39,019.0K
13:17 9,393.68 9,395.57 9,388.57 9,388.74 36,359.7K
13:18 9,387.99 9,389.35 9,386.95 9,388.38 32,603.8K
13:19 9,388.61 9,391.53 9,387.51 9,389.38 30,442.1K
13:20 9,389.97 9,396.04 9,388.11 9,395.62 33,154.4K
13:21 9,395.66 9,400.32 9,395.03 9,400.32 25,780.6K
13:22 9,399.08 9,399.22 9,396.92 9,397.26 22,199.3K
13:23 9,398.05 9,400.37 9,396.27 9,398.52 23,305.5K
13:24 9,398.08 9,398.08 9,394.02 9,397.23 28,004.7K
13:25 9,397.62 9,397.62 9,392.08 9,392.33 34,190.2K
13:26 9,391.90 9,392.54 9,389.16 9,389.56 33,497.6K
13:27 9,388.50 9,390.37 9,385.66 9,389.77 33,447.1K
13:28 9,389.87 9,392.42 9,389.71 9,391.84 27,760.5K
13:29 9,390.87 9,392.97 9,386.63 9,386.63 28,436.8K
13:30 9,386.43 9,388.27 9,384.87 9,384.87 43,857.7K
13:31 9,385.63 9,395.75 9,385.63 9,395.75 38,585.5K
13:32 9,395.81 9,396.67 9,385.17 9,385.17 32,968.5K
13:33 9,384.96 9,384.96 9,376.68 9,377.07 46,475.9K
13:34 9,377.21 9,386.30 9,376.49 9,385.41 44,609.2K
13:35 9,385.30 9,395.08 9,385.30 9,395.08 35,210.9K
13:36 9,393.82 9,396.41 9,393.43 9,396.26 26,668.2K
13:37 9,396.20 9,397.20 9,391.27 9,391.27 28,332.8K
13:38 9,392.41 9,396.77 9,392.14 9,393.75 25,313.0K
13:39 9,394.27 9,397.69 9,392.65 9,397.09 24,410.1K
13:40 9,398.79 9,409.67 9,398.25 9,409.67 46,423.6K
13:41 9,408.97 9,414.52 9,408.97 9,414.52 37,200.2K
13:42 9,414.56 9,414.56 9,408.87 9,412.27 24,421.8K
13:43 9,410.97 9,414.23 9,410.29 9,414.23 29,790.7K
13:44 9,412.60 9,416.82 9,412.60 9,416.39 43,983.4K
13:45 9,418.04 9,418.04 9,412.32 9,413.33 24,075.2K
13:46 9,413.15 9,413.15 9,409.10 9,409.90 21,472.3K
13:47 9,409.04 9,410.97 9,408.05 9,408.37 16,999.0K
13:48 9,407.51 9,412.44 9,406.58 9,410.36 21,772.2K
13:49 9,411.27 9,411.39 9,406.79 9,407.26 18,586.2K
13:50 9,407.06 9,407.58 9,402.97 9,404.88 19,192.5K
13:51 9,404.62 9,405.17 9,400.47 9,402.03 18,081.1K
13:52 9,402.13 9,402.45 9,400.00 9,402.45 22,152.1K
13:53 9,401.59 9,406.59 9,401.59 9,405.11 19,160.4K
13:54 9,404.55 9,405.72 9,401.69 9,401.98 20,691.2K
13:55 9,400.75 9,402.12 9,399.60 9,399.86 17,265.6K
13:56 9,400.16 9,404.51 9,399.49 9,402.96 17,417.0K
13:57 9,403.25 9,405.99 9,403.25 9,405.99 17,055.4K
13:58 9,405.84 9,408.29 9,404.30 9,408.29 21,421.1K
13:59 9,408.15 9,409.04 9,406.16 9,408.95 19,435.6K
14:00 9,410.16 9,416.94 9,408.55 9,416.52 30,456.1K
14:01 9,416.60 9,417.07 9,408.83 9,410.77 25,761.5K
14:02 9,410.90 9,412.91 9,406.54 9,406.54 21,177.1K
14:03 9,407.53 9,413.87 9,407.09 9,413.82 23,443.4K
14:04 9,414.59 9,415.51 9,411.21 9,411.54 22,201.4K
14:05 9,412.35 9,414.62 9,410.43 9,413.98 19,099.1K
14:06 9,414.99 9,414.99 9,412.79 9,413.65 18,660.0K
14:07 9,413.35 9,413.35 9,408.86 9,410.19 28,693.9K
14:08 9,409.82 9,410.55 9,407.20 9,408.71 20,442.6K
14:09 9,407.91 9,410.66 9,406.25 9,410.64 23,718.5K
14:10 9,409.43 9,411.60 9,408.18 9,410.19 22,008.7K
14:11 9,407.82 9,408.04 9,403.87 9,404.59 31,959.7K
14:12 9,406.36 9,410.22 9,404.72 9,408.86 25,564.4K
14:13 9,408.33 9,413.15 9,408.33 9,411.11 28,657.6K
14:14 9,412.30 9,412.30 9,409.53 9,410.18 25,272.3K
14:15 9,412.09 9,412.19 9,408.37 9,408.61 20,267.9K
14:16 9,408.44 9,411.34 9,408.12 9,408.78 19,910.6K
14:17 9,408.65 9,409.82 9,402.71 9,403.22 26,529.2K
14:18 9,403.29 9,406.09 9,403.29 9,404.91 21,348.6K
14:19 9,403.89 9,406.88 9,402.95 9,406.77 28,868.3K
14:20 9,407.23 9,409.28 9,406.78 9,407.73 46,278.8K
14:21 9,408.39 9,409.24 9,405.43 9,407.55 34,685.9K
14:22 9,408.10 9,409.63 9,407.00 9,407.22 25,123.1K
14:23 9,409.06 9,411.06 9,408.88 9,409.58 28,832.5K
14:24 9,409.48 9,410.56 9,407.17 9,409.53 26,891.4K
14:25 9,409.47 9,413.37 9,409.24 9,412.63 29,060.7K
14:26 9,413.58 9,421.80 9,413.58 9,421.18 48,112.9K
14:27 9,420.82 9,422.42 9,419.65 9,420.79 33,409.0K
14:28 9,420.73 9,421.33 9,419.64 9,421.33 24,716.3K
14:29 9,420.54 9,421.24 9,418.61 9,419.14 24,662.4K
14:30 9,419.29 9,428.12 9,419.29 9,428.12 36,664.9K
14:31 9,428.36 9,428.81 9,424.21 9,425.34 33,245.3K
14:32 9,424.98 9,424.98 9,414.60 9,415.64 35,318.3K
14:33 9,416.57 9,416.92 9,413.44 9,413.73 26,414.0K
14:34 9,413.99 9,418.89 9,413.38 9,417.66 28,561.9K
14:35 9,417.86 9,419.00 9,417.14 9,418.34 24,540.3K
14:36 9,417.21 9,417.21 9,412.84 9,413.33 30,246.5K
14:37 9,413.93 9,413.93 9,409.43 9,410.60 32,373.4K
14:38 9,410.57 9,410.70 9,408.36 9,410.65 26,608.6K
14:39 9,410.31 9,410.78 9,408.41 9,410.04 39,125.8K
14:40 9,408.79 9,411.78 9,408.79 9,409.89 40,526.4K
14:41 9,408.86 9,409.54 9,405.25 9,405.32 38,426.0K
14:42 9,405.51 9,407.96 9,404.78 9,407.48 39,705.8K
14:43 9,406.08 9,410.68 9,406.08 9,408.63 37,883.5K
14:44 9,410.25 9,414.46 9,407.99 9,414.46 42,942.9K
14:45 9,414.79 9,415.67 9,411.08 9,412.09 39,366.0K
14:46 9,411.09 9,412.76 9,409.58 9,410.49 41,791.1K
14:47 9,410.85 9,411.75 9,408.02 9,408.02 39,940.5K
14:48 9,409.40 9,409.66 9,407.12 9,409.17 42,409.4K
14:49 9,410.00 9,411.59 9,407.50 9,409.14 51,278.1K
14:50 9,408.71 9,408.71 9,403.65 9,404.13 53,780.5K
14:51 9,403.53 9,404.30 9,401.41 9,402.89 55,354.7K
14:52 9,402.13 9,403.21 9,400.26 9,402.54 54,440.1K
14:53 9,401.93 9,404.22 9,401.19 9,401.19 58,467.0K
14:54 9,401.61 9,403.87 9,401.10 9,403.01 68,044.7K
14:55 9,401.57 9,401.77 9,399.12 9,399.56 70,723.0K
14:56 9,399.62 9,401.60 9,398.54 9,400.37 98,942.2K
14:57 9,401.37 9,401.37 9,401.03 9,401.03 3,996.7K
14:58 9,401.03 9,401.03 9,401.03 9,401.03 0.0K
14:59 9,401.03 9,401.03 9,396.21 9,396.21 122,000.2K
날짜 시가 고가 저가 종가 거래량
2025-09-26 9,368.03 9,430.01 9,344.34 9,349.54 10,308.4M
2025-09-25 9,423.63 9,441.38 9,376.49 9,396.21 10,989.9M
2025-09-24 9,236.07 9,427.44 9,226.84 9,425.11 12,046.7M
2025-09-23 9,315.08 9,335.92 9,137.87 9,280.65 14,085.5M
2025-09-22 9,364.27 9,370.12 9,265.64 9,325.07 11,138.0M
2025-09-19 9,351.29 9,407.78 9,327.24 9,368.65 13,466.4M
2025-09-18 9,439.53 9,496.72 9,271.59 9,345.38 16,111.8M
2025-09-17 9,373.45 9,456.09 9,343.47 9,449.61 11,947.4M
2025-09-16 9,379.91 9,408.68 9,266.15 9,379.48 10,297.0M
2025-09-15 9,412.99 9,430.38 9,352.19 9,356.26 10,475.1M
2025-09-12 9,402.65 9,436.78 9,362.11 9,393.98 11,318.0M
2025-09-11 9,243.57 9,402.41 9,202.37 9,402.41 9,961.4M
2025-09-10 9,284.64 9,325.39 9,216.29 9,268.03 8,105.6M
2025-09-09 9,305.30 9,394.41 9,293.28 9,328.72 10,493.0M
2025-09-08 9,237.62 9,337.55 9,224.69 9,329.28 11,010.9M
2025-09-05 9,029.70 9,209.55 9,008.78 9,204.24 9,788.7M
2025-09-04 9,155.42 9,163.07 8,926.65 9,025.29 11,241.7M
2025-09-03 9,291.43 9,296.14 9,119.88 9,146.88 10,755.0M
2025-09-02 9,369.38 9,369.56 9,194.03 9,255.93 12,530.6M
2025-09-01 9,336.29 9,366.89 9,296.17 9,357.70 12,970.0M
2025-08-29 9,296.11 9,341.79 9,275.07 9,308.43 12,465.6M
2025-08-28 9,187.05 9,267.97 9,055.34 9,267.97 12,693.0M
2025-08-27 9,357.32 9,402.68 9,178.87 9,178.87 13,408.1M
2025-08-26 9,328.78 9,403.63 9,293.26 9,360.82 12,131.1M
2025-08-25 9,249.98 9,349.87 9,247.97 9,336.41 14,247.3M
2025-08-22 9,123.03 9,202.48 9,097.76 9,202.48 10,623.3M
2025-08-21 9,159.30 9,182.70 9,099.54 9,135.59 10,423.5M
2025-08-20 9,037.34 9,145.24 9,014.72 9,145.24 10,835.3M
2025-08-19 9,058.35 9,090.51 9,016.05 9,048.60 10,449.7M
2025-08-18 9,057.84 9,127.68 9,021.76 9,064.60 12,547.7M
2025-08-15 8,839.94 9,019.65 8,839.94 9,016.17 10,223.1M
2025-08-14 8,959.86 8,971.43 8,832.05 8,849.73 9,380.3M
2025-08-13 8,887.16 8,963.69 8,876.64 8,952.69 9,358.2M
2025-08-12 8,863.99 8,881.64 8,830.79 8,875.27 7,241.1M
2025-08-11 8,822.99 8,873.60 8,806.10 8,862.08 7,588.3M
2025-08-08 8,782.35 8,836.08 8,768.33 8,807.80 7,451.7M
2025-08-07 8,806.30 8,813.06 8,746.66 8,797.90 7,413.2M
2025-08-06 8,758.53 8,808.31 8,743.83 8,805.00 7,197.4M
2025-08-05 8,714.24 8,761.60 8,710.65 8,761.60 6,705.1M
2025-08-04 8,619.03 8,700.33 8,618.59 8,697.17 6,146.9M
2025-08-01 8,650.61 8,700.66 8,623.69 8,654.06 6,785.3M
2025-07-31 8,791.15 8,796.32 8,629.75 8,656.41 9,453.2M
2025-07-30 8,856.78 8,903.10 8,777.25 8,830.12 9,469.2M
2025-07-29 8,820.77 8,869.66 8,776.32 8,869.04 8,892.2M
2025-07-28 8,837.43 8,860.72 8,783.12 8,833.35 9,739.6M
2025-07-25 8,877.17 8,903.84 8,840.01 8,853.95 10,387.2M
2025-07-24 8,737.49 8,880.23 8,737.49 8,880.23 12,403.4M
2025-07-23 8,826.43 8,850.81 8,746.84 8,756.64 13,091.9M
2025-07-22 8,676.78 8,794.31 8,653.83 8,794.31 12,780.0M
2025-07-21 8,564.57 8,663.53 8,564.57 8,659.97 10,635.0M
2025-07-18 8,502.03 8,537.53 8,497.13 8,536.25 7,279.7M
2025-07-17 8,465.83 8,509.40 8,462.66 8,505.02 6,998.4M
2025-07-16 8,478.72 8,504.81 8,433.34 8,468.24 6,848.4M
2025-07-15 8,543.66 8,555.75 8,444.69 8,477.52 9,062.1M
2025-07-14 8,561.71 8,587.35 8,545.76 8,553.15 8,740.7M
2025-07-11 8,513.72 8,590.78 8,483.56 8,545.46 10,070.3M
2025-07-10 8,420.44 8,518.75 8,420.44 8,501.71 7,926.8M
2025-07-09 8,445.12 8,464.36 8,410.67 8,428.85 7,149.2M
2025-07-08 8,372.66 8,449.57 8,372.66 8,445.22 7,347.4M
2025-07-07 8,339.25 8,379.36 8,337.41 8,374.50 6,417.5M
2025-07-04 8,348.82 8,403.39 8,323.91 8,343.84 7,133.4M
2025-07-03 8,335.62 8,364.14 8,317.37 8,356.93 5,824.3M
2025-07-02 8,312.38 8,340.03 8,292.71 8,338.47 7,470.2M
2025-07-01 8,279.20 8,316.18 8,253.79 8,315.02 6,295.1M
2025-06-30 8,255.32 8,283.65 8,237.15 8,276.21 6,518.3M
2025-06-27 8,252.15 8,328.65 8,241.83 8,251.94 7,534.8M
2025-06-26 8,267.56 8,286.83 8,234.62 8,240.77 6,604.7M
2025-06-25 8,183.31 8,273.59 8,179.57 8,266.45 7,289.4M
2025-06-24 8,088.05 8,179.16 8,085.63 8,177.40 6,173.2M
2025-06-23 8,035.38 8,105.31 8,032.91 8,090.29 5,463.1M
2025-06-20 8,067.61 8,095.72 8,059.00 8,062.93 4,967.1M
2025-06-19 8,153.08 8,162.71 8,061.29 8,084.16 5,731.7M
2025-06-18 8,195.70 8,204.56 8,136.64 8,166.43 4,899.1M
2025-06-17 8,200.42 8,217.13 8,182.62 8,202.82 5,417.2M
2025-06-16 8,160.90 8,215.27 8,160.90 8,203.17 5,972.4M
2025-06-13 8,236.23 8,244.76 8,162.31 8,175.02 7,129.2M
2025-06-12 8,226.93 8,263.31 8,207.88 8,260.21 5,210.0M
2025-06-11 8,198.83 8,260.17 8,198.83 8,239.14 5,235.2M
2025-06-10 8,241.24 8,242.78 8,143.20 8,198.07 5,613.9M
2025-06-09 8,208.33 8,241.57 8,190.35 8,238.79 5,118.2M
2025-06-06 8,205.19 8,218.39 8,185.71 8,200.09 4,453.6M
2025-06-05 8,222.82 8,231.15 8,182.82 8,203.90 4,978.0M
2025-06-04 8,166.37 8,224.45 8,166.37 8,223.44 4,827.7M
2025-06-03 8,095.67 8,169.51 8,095.67 8,165.24 5,155.4M
2025-05-30 8,112.70 8,120.52 8,085.09 8,101.25 4,489.9M
2025-05-29 8,066.32 8,139.36 8,063.55 8,129.77 4,719.1M
2025-05-28 8,060.65 8,079.54 8,039.97 8,066.01 4,130.3M
2025-05-27 8,072.40 8,075.42 8,027.66 8,064.64 4,146.2M
2025-05-26 8,079.27 8,107.69 8,043.88 8,075.33 3,982.9M
2025-05-23 8,140.28 8,184.69 8,078.56 8,078.56 4,593.2M
2025-05-22 8,171.38 8,186.46 8,143.01 8,149.97 4,486.9M
2025-05-21 8,166.48 8,192.76 8,164.38 8,189.05 4,607.5M
2025-05-20 8,153.16 8,182.83 8,140.92 8,173.91 4,806.7M
2025-05-19 8,129.77 8,161.49 8,097.32 8,148.17 5,203.4M
2025-05-16 8,132.69 8,161.33 8,111.88 8,125.67 5,082.4M
2025-05-15 8,200.13 8,205.66 8,142.96 8,142.96 5,552.0M
2025-05-14 8,171.53 8,235.62 8,140.83 8,213.33 6,355.5M
2025-05-13 8,216.87 8,216.87 8,162.25 8,182.24 5,714.9M
2025-05-12 8,129.54 8,167.50 8,106.93 8,167.40 5,451.8M
2025-05-09 8,122.14 8,122.14 8,072.87 8,097.64 5,087.4M
2025-05-08 8,077.09 8,130.19 8,061.02 8,120.54 5,443.6M
2025-05-07 8,128.40 8,153.96 8,065.67 8,104.22 6,557.3M
2025-05-06 8,019.06 8,064.95 8,002.35 8,064.95 6,532.7M
2025-04-30 7,987.85 8,001.74 7,978.21 7,978.85 5,929.6M
2025-04-29 7,963.13 8,017.67 7,954.14 7,990.42 5,187.1M
2025-04-28 8,022.43 8,024.26 7,969.95 7,988.20 5,549.7M
2025-04-25 8,013.44 8,055.97 7,998.65 8,027.10 5,165.9M
2025-04-24 8,005.34 8,052.48 7,977.01 8,003.67 4,875.4M
2025-04-23 8,035.39 8,053.89 7,996.88 8,007.94 5,497.4M
2025-04-22 7,987.02 8,040.11 7,984.29 8,016.06 5,267.7M
2025-04-21 7,925.42 7,991.69 7,903.63 7,983.53 4,593.2M
2025-04-18 7,911.59 7,945.54 7,887.67 7,933.61 4,168.6M
2025-04-17 7,888.04 7,963.85 7,883.25 7,926.00 4,806.6M
2025-04-16 7,937.34 7,953.26 7,844.71 7,918.50 5,020.1M
2025-04-15 7,957.13 7,960.12 7,910.40 7,956.83 4,810.3M
2025-04-14 7,938.84 7,982.83 7,924.98 7,957.85 5,880.4M
2025-04-11 7,841.59 7,944.68 7,837.67 7,890.22 6,032.4M
2025-04-10 7,861.30 7,946.99 7,827.54 7,880.40 7,876.8M
2025-04-09 7,598.73 7,795.92 7,438.06 7,766.94 8,888.7M
2025-04-08 7,578.35 7,703.78 7,570.74 7,681.74 9,067.2M
2025-04-07 7,879.56 7,956.09 7,492.20 7,585.95 9,572.5M
2025-04-03 8,228.46 8,302.45 8,215.14 8,252.07 5,310.7M
2025-04-02 8,271.12 8,331.02 8,271.12 8,294.31 4,662.8M
2025-04-01 8,223.07 8,306.90 8,223.07 8,281.22 6,038.7M
2025-03-31 8,234.67 8,286.65 8,156.06 8,206.99 6,029.0M
2025-03-28 8,304.05 8,314.95 8,240.31 8,258.60 5,506.8M
2025-03-27 8,304.56 8,354.13 8,256.63 8,309.41 5,353.0M
2025-03-26 8,313.85 8,356.78 8,306.83 8,320.38 5,577.1M
2025-03-25 8,317.47 8,353.00 8,300.74 8,331.74 6,218.6M
2025-03-24 8,292.11 8,321.37 8,219.77 8,319.23 6,501.4M
2025-03-21 8,344.97 8,392.24 8,254.81 8,286.36 6,861.5M
2025-03-20 8,373.76 8,403.67 8,349.01 8,358.59 5,329.4M
2025-03-19 8,375.53 8,397.84 8,333.34 8,381.21 5,182.2M
2025-03-18 8,399.42 8,405.66 8,368.31 8,394.42 5,882.8M
2025-03-17 8,400.15 8,410.95 8,381.26 8,385.54 6,847.9M
2025-03-14 8,267.73 8,377.01 8,259.78 8,375.79 7,739.9M
2025-03-13 8,283.54 8,295.95 8,211.11 8,268.28 6,808.0M
2025-03-12 8,299.84 8,330.14 8,272.87 8,288.98 6,263.0M
2025-03-11 8,154.67 8,283.47 8,149.55 8,283.47 5,961.8M
2025-03-10 8,213.35 8,228.21 8,178.87 8,223.33 5,704.1M
2025-03-07 8,195.18 8,243.56 8,179.67 8,201.17 6,628.3M
2025-03-06 8,183.47 8,230.10 8,160.76 8,218.14 6,769.2M
2025-03-05 8,146.89 8,163.19 8,091.72 8,163.19 5,678.3M
2025-03-04 8,062.70 8,149.83 8,060.80 8,144.17 5,323.1M
2025-03-03 8,107.01 8,185.07 8,075.90 8,104.68 6,516.1M
2025-02-28 8,220.85 8,231.63 8,081.45 8,093.39 7,047.3M
2025-02-27 8,229.38 8,245.85 8,161.19 8,245.35 6,949.2M
2025-02-26 8,147.96 8,233.00 8,147.96 8,229.07 7,133.3M
2025-02-25 8,150.47 8,193.52 8,116.54 8,132.21 6,336.5M
2025-02-24 8,220.66 8,240.48 8,178.68 8,214.15 7,553.0M
2025-02-21 8,198.76 8,237.58 8,162.02 8,227.28 7,693.6M
2025-02-20 8,195.86 8,221.18 8,160.67 8,199.51 6,677.5M
2025-02-19 8,113.21 8,208.30 8,111.80 8,207.42 6,676.2M
2025-02-18 8,194.02 8,232.01 8,091.28 8,126.24 6,761.3M
2025-02-17 8,219.68 8,223.46 8,151.33 8,210.18 7,597.8M
2025-02-14 8,177.39 8,206.41 8,152.54 8,199.25 6,646.8M
2025-02-13 8,247.64 8,256.46 8,189.55 8,190.95 7,403.7M
2025-02-12 8,147.65 8,246.48 8,146.00 8,246.31 6,039.2M
2025-02-11 8,150.42 8,178.27 8,122.52 8,165.81 6,066.4M
2025-02-10 8,146.64 8,159.06 8,108.53 8,148.18 6,692.5M
2025-02-07 8,044.45 8,184.73 8,028.67 8,140.37 7,640.2M
2025-02-06 7,941.23 8,047.00 7,928.43 8,044.27 5,678.5M
2025-02-05 8,073.04 8,073.23 7,923.93 7,949.13 5,163.3M
2025-01-27 8,036.91 8,089.87 8,020.85 8,029.81 4,793.7M
2025-01-24 7,924.04 8,041.54 7,922.48 8,027.99 4,806.2M
2025-01-23 7,981.22 8,050.49 7,937.14 7,937.14 5,234.8M
2025-01-22 7,955.10 7,959.07 7,889.13 7,929.67 4,029.8M
2025-01-21 8,015.04 8,022.83 7,933.05 7,977.56 4,620.5M
2025-01-20 7,989.44 8,040.65 7,962.34 7,980.60 5,000.0M
2025-01-17 7,880.59 7,978.82 7,868.53 7,950.43 4,604.3M
2025-01-16 7,886.07 7,970.08 7,860.36 7,904.88 5,108.6M
2025-01-15 7,872.56 7,893.89 7,835.41 7,850.06 4,773.7M
2025-01-14 7,692.35 7,901.42 7,675.53 7,887.43 5,705.8M
2025-01-13 7,653.67 7,732.04 7,647.13 7,679.78 4,387.9M
2025-01-10 7,816.53 7,838.65 7,702.17 7,702.17 4,571.7M
2025-01-09 7,840.22 7,873.14 7,813.36 7,820.12 4,664.9M
2025-01-08 7,860.17 7,914.96 7,714.46 7,867.90 5,919.1M
2025-01-07 7,849.59 7,884.69 7,790.18 7,881.99 5,013.1M
2025-01-06 7,834.09 7,908.17 7,794.20 7,857.54 5,394.2M
2025-01-03 7,979.86 8,019.97 7,819.88 7,836.64 6,367.0M
2025-01-02 8,176.59 8,188.46 7,907.27 7,961.64 7,249.5M