SSE Select Consumption Industries (SSESCII)

SSESCII
🏛️ 중국 →
7,214.71
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:28 7,235.11 7,235.11 7,235.11 7,235.11 4,153.9K
09:29 7,235.11 7,235.11 7,235.11 7,235.11 0.0K
09:30 7,235.11 7,235.11 7,200.60 7,200.60 15,652.8K
09:31 7,199.39 7,199.39 7,196.19 7,196.68 12,702.2K
09:32 7,195.51 7,199.39 7,187.23 7,197.29 10,659.8K
09:33 7,196.78 7,202.91 7,196.78 7,201.32 10,224.8K
09:34 7,200.71 7,204.42 7,200.56 7,203.16 7,908.1K
09:35 7,203.83 7,204.30 7,198.25 7,199.72 8,360.4K
09:36 7,199.65 7,206.97 7,198.30 7,206.97 8,069.8K
09:37 7,210.09 7,212.72 7,207.92 7,211.38 5,465.4K
09:38 7,209.80 7,209.80 7,197.42 7,197.42 7,737.4K
09:39 7,197.04 7,197.04 7,190.80 7,193.63 6,536.8K
09:40 7,194.74 7,203.73 7,194.74 7,198.48 5,404.1K
09:41 7,198.73 7,201.49 7,198.59 7,198.86 5,098.2K
09:42 7,199.08 7,199.08 7,196.00 7,196.62 7,103.3K
09:43 7,196.75 7,206.04 7,196.75 7,206.04 6,400.1K
09:44 7,204.90 7,205.70 7,200.98 7,204.59 3,995.8K
09:45 7,204.97 7,204.97 7,200.67 7,204.73 8,029.8K
09:46 7,206.28 7,209.64 7,205.79 7,207.53 7,176.6K
09:47 7,207.98 7,209.30 7,206.21 7,209.12 6,552.4K
09:48 7,209.12 7,209.59 7,204.34 7,204.89 6,204.2K
09:49 7,203.69 7,204.93 7,199.13 7,202.76 5,868.0K
09:50 7,202.97 7,202.97 7,195.85 7,196.28 5,827.4K
09:51 7,196.96 7,196.96 7,191.76 7,191.76 6,423.1K
09:52 7,191.00 7,193.69 7,189.55 7,191.22 5,248.0K
09:53 7,191.94 7,195.99 7,191.69 7,195.99 4,997.5K
09:54 7,196.65 7,198.47 7,195.24 7,196.52 5,985.1K
09:55 7,196.67 7,198.91 7,195.56 7,195.86 6,215.8K
09:56 7,195.21 7,197.93 7,193.94 7,195.79 5,560.7K
09:57 7,195.56 7,197.00 7,192.45 7,192.45 4,444.2K
09:58 7,191.79 7,191.79 7,185.11 7,186.88 6,466.0K
09:59 7,188.66 7,191.63 7,187.68 7,187.68 4,629.2K
10:00 7,187.44 7,187.75 7,179.72 7,181.25 5,351.7K
10:01 7,182.16 7,186.84 7,180.73 7,186.84 3,281.9K
10:02 7,186.89 7,192.64 7,186.89 7,190.52 3,565.3K
10:03 7,190.56 7,192.04 7,190.36 7,190.60 2,615.6K
10:04 7,190.35 7,193.18 7,189.83 7,192.77 3,013.1K
10:05 7,192.60 7,195.02 7,191.51 7,192.15 3,071.7K
10:06 7,191.68 7,193.33 7,191.51 7,192.09 2,832.9K
10:07 7,192.08 7,195.49 7,191.69 7,194.64 3,679.4K
10:08 7,194.98 7,199.49 7,193.49 7,199.49 3,440.3K
10:09 7,199.08 7,199.29 7,197.95 7,199.25 2,409.8K
10:10 7,198.93 7,199.66 7,198.02 7,199.15 2,336.6K
10:11 7,199.33 7,200.52 7,197.81 7,198.44 2,278.7K
10:12 7,198.14 7,198.61 7,194.17 7,194.17 3,317.8K
10:13 7,194.08 7,194.08 7,190.77 7,190.96 3,647.5K
10:14 7,190.28 7,191.10 7,187.26 7,188.83 2,814.9K
10:15 7,188.86 7,193.63 7,187.98 7,193.44 2,605.5K
10:16 7,192.86 7,195.70 7,191.71 7,194.80 3,637.2K
10:17 7,194.36 7,194.49 7,192.59 7,192.96 2,197.4K
10:18 7,192.57 7,193.50 7,189.54 7,192.21 2,755.1K
10:19 7,193.41 7,195.86 7,192.57 7,194.10 2,633.0K
10:20 7,194.16 7,198.03 7,193.80 7,195.25 2,279.6K
10:21 7,194.54 7,194.54 7,188.92 7,189.25 3,343.7K
10:22 7,189.44 7,192.91 7,189.44 7,192.68 2,990.5K
10:23 7,192.88 7,194.04 7,191.42 7,193.39 2,625.2K
10:24 7,192.63 7,195.23 7,192.63 7,194.10 2,450.7K
10:25 7,194.45 7,198.55 7,194.45 7,197.24 2,141.9K
10:26 7,197.42 7,201.75 7,197.08 7,201.75 1,708.8K
10:27 7,201.54 7,203.14 7,200.43 7,203.07 2,067.5K
10:28 7,203.75 7,207.57 7,203.75 7,204.95 3,459.3K
10:29 7,205.02 7,205.57 7,202.71 7,202.71 2,516.9K
10:30 7,202.76 7,203.10 7,200.16 7,201.47 1,837.0K
10:31 7,201.34 7,202.05 7,200.65 7,201.70 1,732.1K
10:32 7,201.28 7,202.82 7,201.23 7,202.24 1,995.2K
10:33 7,202.47 7,206.74 7,202.47 7,206.51 1,284.8K
10:34 7,207.12 7,208.49 7,205.70 7,206.01 1,784.8K
10:35 7,205.94 7,205.94 7,200.27 7,200.37 2,646.2K
10:36 7,200.96 7,201.36 7,199.94 7,200.83 1,571.8K
10:37 7,201.28 7,208.23 7,200.76 7,208.23 2,187.8K
10:38 7,207.75 7,207.89 7,205.38 7,205.38 1,645.2K
10:39 7,205.37 7,206.87 7,205.37 7,206.87 1,389.5K
10:40 7,206.80 7,207.12 7,205.50 7,205.80 1,462.7K
10:41 7,205.45 7,206.08 7,204.61 7,204.71 1,199.1K
10:42 7,204.47 7,204.47 7,202.12 7,203.93 2,332.2K
10:43 7,203.60 7,203.60 7,201.35 7,202.27 1,554.6K
10:44 7,201.67 7,202.40 7,201.65 7,201.75 985.7K
10:45 7,201.75 7,204.07 7,201.75 7,203.13 1,704.5K
10:46 7,202.85 7,205.74 7,202.51 7,205.74 1,431.4K
10:47 7,204.94 7,207.28 7,204.66 7,207.28 1,334.0K
10:48 7,207.39 7,209.43 7,207.39 7,209.06 1,821.8K
10:49 7,209.41 7,209.55 7,207.29 7,207.33 1,538.9K
10:50 7,207.66 7,208.76 7,207.31 7,208.56 1,252.9K
10:51 7,208.37 7,208.37 7,206.59 7,208.01 1,259.4K
10:52 7,208.10 7,209.56 7,208.00 7,209.12 970.9K
10:53 7,208.78 7,208.78 7,206.60 7,206.94 1,590.5K
10:54 7,207.16 7,209.57 7,206.75 7,209.56 1,422.8K
10:55 7,209.70 7,210.10 7,208.13 7,209.34 1,307.1K
10:56 7,208.89 7,210.12 7,208.58 7,208.60 1,190.0K
10:57 7,208.01 7,210.41 7,208.01 7,208.83 1,191.8K
10:58 7,209.17 7,210.13 7,208.81 7,209.23 856.8K
10:59 7,208.75 7,209.20 7,207.68 7,207.68 1,432.2K
11:00 7,207.53 7,215.37 7,207.53 7,215.02 2,017.6K
11:01 7,214.87 7,216.47 7,214.87 7,216.39 1,750.5K
11:02 7,216.61 7,220.41 7,216.61 7,220.41 1,448.8K
11:03 7,220.80 7,222.01 7,219.16 7,222.01 1,875.7K
11:04 7,222.22 7,225.68 7,222.22 7,224.39 1,662.9K
11:05 7,225.02 7,225.13 7,222.63 7,225.13 1,395.7K
11:06 7,224.91 7,227.46 7,223.71 7,227.46 2,069.9K
11:07 7,229.11 7,231.02 7,228.89 7,229.18 1,882.5K
11:08 7,228.81 7,229.41 7,227.28 7,228.81 1,222.0K
11:09 7,228.09 7,228.22 7,224.29 7,224.29 1,127.2K
11:10 7,224.32 7,225.18 7,222.52 7,223.71 1,050.6K
11:11 7,223.86 7,226.44 7,223.86 7,226.04 1,266.5K
11:12 7,225.35 7,226.23 7,223.55 7,223.89 1,243.2K
11:13 7,224.12 7,228.50 7,224.12 7,228.00 2,282.7K
11:14 7,227.95 7,230.62 7,226.31 7,228.78 1,584.7K
11:15 7,229.19 7,229.21 7,225.66 7,226.32 1,171.1K
11:16 7,226.75 7,228.92 7,226.75 7,227.72 1,187.4K
11:17 7,226.68 7,227.50 7,224.86 7,224.86 1,096.2K
11:18 7,225.50 7,226.25 7,222.34 7,222.75 2,034.7K
11:19 7,222.01 7,222.57 7,219.55 7,220.36 1,426.7K
11:20 7,220.02 7,222.13 7,220.00 7,222.13 1,246.6K
11:21 7,221.74 7,221.74 7,220.00 7,220.96 1,101.8K
11:22 7,220.99 7,224.44 7,220.99 7,222.74 1,347.5K
11:23 7,222.78 7,223.11 7,220.55 7,220.55 1,524.7K
11:24 7,220.48 7,220.48 7,216.65 7,218.17 1,456.0K
11:25 7,217.20 7,217.70 7,214.71 7,214.78 2,016.1K
11:26 7,215.15 7,219.61 7,215.15 7,219.42 2,075.5K
11:27 7,219.93 7,223.47 7,219.34 7,221.45 2,944.3K
11:28 7,220.75 7,224.07 7,220.75 7,223.47 1,912.5K
11:29 7,223.06 7,223.45 7,220.33 7,220.56 2,010.3K
11:30 7,220.66 7,220.69 7,220.66 7,220.69 46.2K
11:31 7,220.69 7,220.69 7,220.69 7,220.69 0.0K
11:32 7,220.69 7,220.69 7,220.69 7,220.69 0.0K
11:33 7,220.69 7,220.69 7,220.69 7,220.69 0.0K
11:34 7,220.69 7,220.69 7,220.69 7,220.69 0.0K
11:35 7,220.69 7,220.69 7,220.69 7,220.69 0.0K
11:36 7,220.69 7,220.69 7,220.69 7,220.69 0.0K
11:37 7,220.69 7,220.69 7,220.69 7,220.69 0.0K
11:38 7,220.69 7,220.69 7,220.69 7,220.69 0.0K
11:39 7,220.69 7,220.69 7,220.69 7,220.69 0.0K
11:40 7,220.69 7,220.69 7,220.69 7,220.69 0.0K
11:41 7,220.69 7,220.69 7,220.69 7,220.69 0.0K
11:42 7,220.69 7,220.69 7,220.69 7,220.69 0.0K
11:43 7,220.69 7,220.69 7,220.69 7,220.69 0.0K
11:44 7,220.69 7,220.69 7,220.69 7,220.69 0.0K
11:45 7,220.69 7,220.69 7,220.69 7,220.69 0.0K
11:46 7,220.69 7,220.69 7,220.69 7,220.69 0.0K
11:47 7,220.69 7,220.69 7,220.69 7,220.69 0.0K
11:48 7,220.69 7,220.69 7,220.69 7,220.69 0.0K
11:49 7,220.69 7,220.69 7,220.69 7,220.69 0.0K
11:50 7,220.69 7,220.69 7,220.69 7,220.69 0.0K
11:51 7,220.69 7,220.69 7,220.69 7,220.69 0.0K
11:52 7,220.69 7,220.69 7,220.69 7,220.69 0.0K
11:53 7,220.69 7,220.69 7,220.69 7,220.69 0.0K
11:54 7,220.69 7,220.69 7,220.69 7,220.69 0.0K
11:55 7,220.69 7,220.69 7,220.69 7,220.69 0.0K
11:56 7,220.69 7,220.69 7,220.69 7,220.69 0.0K
11:57 7,220.69 7,220.69 7,220.69 7,220.69 0.0K
11:58 7,220.69 7,220.69 7,220.69 7,220.69 0.0K
11:59 7,220.69 7,220.69 7,220.69 7,220.69 0.0K
12:00 7,220.69 7,220.69 7,220.69 7,220.69 0.0K
12:01 7,220.69 7,220.69 7,220.69 7,220.69 0.0K
12:02 7,220.69 7,220.69 7,220.69 7,220.69 0.0K
12:03 7,220.69 7,220.69 7,220.69 7,220.69 0.0K
12:04 7,220.69 7,220.69 7,220.69 7,220.69 0.0K
12:05 7,220.69 7,220.69 7,220.69 7,220.69 0.0K
12:06 7,220.69 7,220.69 7,220.69 7,220.69 0.0K
12:07 7,220.69 7,220.69 7,220.69 7,220.69 0.0K
12:08 7,220.69 7,220.69 7,220.69 7,220.69 0.0K
12:09 7,220.69 7,220.69 7,220.69 7,220.69 0.0K
12:10 7,220.69 7,220.69 7,220.69 7,220.69 0.0K
12:11 7,220.69 7,220.69 7,220.69 7,220.69 0.0K
12:12 7,220.69 7,220.69 7,220.69 7,220.69 0.0K
12:13 7,220.69 7,220.69 7,220.69 7,220.69 0.0K
12:14 7,220.69 7,220.69 7,220.69 7,220.69 0.0K
12:15 7,220.69 7,220.69 7,220.69 7,220.69 0.0K
12:16 7,220.69 7,220.69 7,220.69 7,220.69 0.0K
12:17 7,220.69 7,220.69 7,220.69 7,220.69 0.0K
12:18 7,220.69 7,220.69 7,220.69 7,220.69 0.0K
12:19 7,220.69 7,220.69 7,220.69 7,220.69 0.0K
12:20 7,220.69 7,220.69 7,220.69 7,220.69 0.0K
12:21 7,220.69 7,220.69 7,220.69 7,220.69 0.0K
12:22 7,220.69 7,220.69 7,220.69 7,220.69 0.0K
12:23 7,220.69 7,220.69 7,220.69 7,220.69 0.0K
12:24 7,220.69 7,220.69 7,220.69 7,220.69 0.0K
12:25 7,220.69 7,220.69 7,220.69 7,220.69 0.0K
12:26 7,220.69 7,220.69 7,220.69 7,220.69 0.0K
12:27 7,220.69 7,220.69 7,220.69 7,220.69 0.0K
12:28 7,220.69 7,220.69 7,220.69 7,220.69 0.0K
12:29 7,220.69 7,220.69 7,220.69 7,220.69 0.0K
12:30 7,220.69 7,220.69 7,220.69 7,220.69 0.0K
12:31 7,220.69 7,220.69 7,220.69 7,220.69 0.0K
12:32 7,220.69 7,220.69 7,220.69 7,220.69 0.0K
12:33 7,220.69 7,220.69 7,220.69 7,220.69 0.0K
12:34 7,220.69 7,220.69 7,220.69 7,220.69 0.0K
12:35 7,220.69 7,220.69 7,220.69 7,220.69 0.0K
12:36 7,220.69 7,220.69 7,220.69 7,220.69 0.0K
12:37 7,220.69 7,220.69 7,220.69 7,220.69 0.0K
12:38 7,220.69 7,220.69 7,220.69 7,220.69 0.0K
12:39 7,220.69 7,220.69 7,220.69 7,220.69 0.0K
12:40 7,220.69 7,220.69 7,220.69 7,220.69 0.0K
12:41 7,220.69 7,220.69 7,220.69 7,220.69 0.0K
12:42 7,220.69 7,220.69 7,220.69 7,220.69 0.0K
12:43 7,220.69 7,220.69 7,220.69 7,220.69 0.0K
12:44 7,220.69 7,220.69 7,220.69 7,220.69 0.0K
12:45 7,220.69 7,220.69 7,220.69 7,220.69 0.0K
12:46 7,220.69 7,220.69 7,220.69 7,220.69 0.0K
12:47 7,220.69 7,220.69 7,220.69 7,220.69 0.0K
12:48 7,220.69 7,220.69 7,220.69 7,220.69 0.0K
12:49 7,220.69 7,220.69 7,220.69 7,220.69 0.0K
12:50 7,220.69 7,220.69 7,220.69 7,220.69 0.0K
12:51 7,220.69 7,220.69 7,220.69 7,220.69 0.0K
12:52 7,220.69 7,220.69 7,220.69 7,220.69 0.0K
12:53 7,220.69 7,220.69 7,220.69 7,220.69 0.0K
12:54 7,220.69 7,220.69 7,220.69 7,220.69 0.0K
12:55 7,220.69 7,220.69 7,220.69 7,220.69 0.0K
12:56 7,220.69 7,220.69 7,220.69 7,220.69 0.0K
12:57 7,220.69 7,220.69 7,220.69 7,220.69 0.0K
12:58 7,220.69 7,220.69 7,220.69 7,220.69 0.0K
12:59 7,220.69 7,220.69 7,220.69 7,220.69 0.0K
13:00 7,220.69 7,228.23 7,220.46 7,223.02 5,717.5K
13:01 7,222.94 7,223.81 7,217.20 7,218.73 2,638.3K
13:02 7,218.94 7,221.29 7,218.94 7,219.94 1,428.9K
13:03 7,220.25 7,222.28 7,219.18 7,219.63 1,412.3K
13:04 7,218.94 7,218.94 7,214.31 7,214.31 1,588.3K
13:05 7,214.20 7,214.20 7,210.88 7,212.17 1,383.6K
13:06 7,212.00 7,212.86 7,210.20 7,211.49 1,320.8K
13:07 7,211.75 7,211.83 7,208.59 7,208.59 1,464.8K
13:08 7,209.32 7,209.67 7,207.85 7,208.96 1,698.6K
13:09 7,208.84 7,208.84 7,207.00 7,207.22 1,457.6K
13:10 7,206.90 7,211.18 7,206.90 7,210.33 2,060.5K
13:11 7,210.82 7,211.02 7,209.30 7,209.74 1,161.0K
13:12 7,210.26 7,213.18 7,210.01 7,213.14 1,598.7K
13:13 7,213.07 7,216.10 7,212.93 7,216.10 2,113.7K
13:14 7,215.87 7,221.04 7,215.87 7,219.77 2,284.2K
13:15 7,220.12 7,221.73 7,218.51 7,219.05 1,629.9K
13:16 7,218.99 7,220.94 7,218.91 7,219.16 1,558.4K
13:17 7,218.76 7,218.99 7,215.66 7,217.84 1,454.4K
13:18 7,218.63 7,218.98 7,217.43 7,218.01 1,009.4K
13:19 7,217.67 7,219.51 7,217.67 7,218.53 1,435.3K
13:20 7,218.79 7,218.81 7,217.68 7,218.76 1,162.8K
13:21 7,219.23 7,222.37 7,219.23 7,222.33 1,786.7K
13:22 7,222.25 7,222.25 7,219.45 7,219.45 1,353.7K
13:23 7,219.40 7,220.23 7,219.03 7,220.13 961.4K
13:24 7,220.01 7,220.01 7,218.38 7,218.80 1,224.6K
13:25 7,218.51 7,218.75 7,216.57 7,218.34 1,588.1K
13:26 7,218.37 7,219.22 7,215.29 7,215.29 1,400.6K
13:27 7,215.51 7,217.39 7,215.51 7,217.09 1,360.7K
13:28 7,216.97 7,219.58 7,216.97 7,219.00 2,252.4K
13:29 7,218.56 7,218.75 7,217.50 7,218.40 1,515.2K
13:30 7,218.38 7,223.17 7,218.00 7,219.67 3,090.6K
13:31 7,219.52 7,220.63 7,214.48 7,214.48 2,189.8K
13:32 7,214.73 7,215.72 7,214.53 7,215.07 2,108.0K
13:33 7,215.49 7,220.87 7,215.49 7,220.87 2,525.8K
13:34 7,220.69 7,227.67 7,220.48 7,227.67 2,959.2K
13:35 7,227.23 7,227.52 7,225.14 7,227.41 2,983.8K
13:36 7,227.57 7,227.57 7,224.63 7,226.14 2,032.4K
13:37 7,225.77 7,232.76 7,225.77 7,232.76 3,036.0K
13:38 7,233.01 7,236.72 7,232.25 7,232.27 2,963.1K
13:39 7,232.18 7,232.99 7,230.88 7,232.82 2,140.5K
13:40 7,232.26 7,232.26 7,229.17 7,230.33 2,095.1K
13:41 7,230.10 7,234.00 7,229.40 7,234.00 1,856.2K
13:42 7,234.20 7,235.08 7,233.29 7,233.52 1,898.6K
13:43 7,233.69 7,235.56 7,233.69 7,234.17 1,975.0K
13:44 7,233.98 7,233.98 7,232.88 7,233.27 1,695.9K
13:45 7,233.56 7,233.56 7,228.47 7,228.60 1,852.5K
13:46 7,229.66 7,230.66 7,228.97 7,228.97 1,366.8K
13:47 7,228.90 7,231.22 7,228.26 7,231.22 1,877.1K
13:48 7,231.05 7,232.47 7,230.53 7,232.47 1,807.0K
13:49 7,232.68 7,238.06 7,232.68 7,238.06 2,447.2K
13:50 7,237.32 7,238.79 7,235.47 7,238.79 1,416.1K
13:51 7,238.87 7,240.15 7,237.75 7,240.15 1,722.1K
13:52 7,239.95 7,240.36 7,235.49 7,235.49 1,818.9K
13:53 7,235.38 7,235.38 7,230.39 7,232.21 2,839.7K
13:54 7,231.81 7,233.42 7,231.81 7,233.22 1,308.0K
13:55 7,233.13 7,235.08 7,233.13 7,234.23 1,384.6K
13:56 7,234.06 7,234.38 7,232.35 7,232.65 1,456.2K
13:57 7,233.53 7,233.53 7,229.10 7,229.34 2,385.9K
13:58 7,228.91 7,228.91 7,224.35 7,224.45 2,188.8K
13:59 7,224.81 7,225.07 7,222.05 7,222.46 1,659.2K
14:00 7,222.28 7,222.33 7,219.65 7,220.76 1,816.9K
14:01 7,221.25 7,224.74 7,221.18 7,224.10 2,171.6K
14:02 7,223.88 7,225.32 7,222.36 7,222.49 1,609.8K
14:03 7,222.61 7,222.75 7,220.84 7,221.09 1,464.8K
14:04 7,220.28 7,222.68 7,219.21 7,222.39 1,375.8K
14:05 7,222.48 7,222.93 7,220.49 7,220.49 1,752.5K
14:06 7,219.91 7,219.91 7,218.32 7,219.00 1,145.7K
14:07 7,218.72 7,218.72 7,217.51 7,218.29 1,313.6K
14:08 7,218.33 7,222.89 7,218.33 7,222.40 1,223.8K
14:09 7,222.42 7,222.73 7,221.46 7,222.73 953.6K
14:10 7,222.29 7,222.43 7,219.08 7,219.39 1,278.9K
14:11 7,218.50 7,219.00 7,217.30 7,218.24 1,159.3K
14:12 7,217.95 7,220.07 7,217.95 7,219.32 1,217.7K
14:13 7,220.36 7,220.36 7,216.53 7,216.72 1,042.9K
14:14 7,216.40 7,216.85 7,214.28 7,214.41 1,592.4K
14:15 7,214.27 7,216.53 7,214.14 7,215.83 3,596.4K
14:16 7,216.19 7,221.47 7,216.19 7,220.40 4,099.7K
14:17 7,220.05 7,220.05 7,216.44 7,217.29 1,089.8K
14:18 7,217.67 7,219.37 7,217.32 7,219.37 1,189.0K
14:19 7,219.84 7,219.84 7,217.36 7,219.09 1,594.6K
14:20 7,219.18 7,220.31 7,218.33 7,220.31 1,356.0K
14:21 7,220.12 7,223.01 7,219.98 7,220.34 2,392.1K
14:22 7,219.47 7,219.86 7,216.80 7,217.06 1,832.0K
14:23 7,216.43 7,216.43 7,215.12 7,216.10 1,151.2K
14:24 7,215.82 7,215.86 7,214.44 7,214.76 1,198.9K
14:25 7,214.25 7,214.46 7,212.66 7,213.26 1,517.9K
14:26 7,213.15 7,213.39 7,212.04 7,213.35 1,475.7K
14:27 7,213.34 7,213.34 7,207.83 7,207.83 2,929.5K
14:28 7,207.61 7,208.24 7,204.68 7,208.24 2,797.1K
14:29 7,208.83 7,211.85 7,208.83 7,210.67 2,145.9K
14:30 7,210.25 7,213.46 7,209.71 7,213.46 1,896.6K
14:31 7,213.70 7,215.87 7,210.97 7,210.97 2,274.4K
14:32 7,208.92 7,208.92 7,203.07 7,203.54 3,111.4K
14:33 7,203.42 7,205.47 7,203.00 7,204.05 2,284.4K
14:34 7,203.85 7,203.85 7,200.07 7,203.03 2,851.5K
14:35 7,203.64 7,203.64 7,199.62 7,199.85 2,489.5K
14:36 7,199.45 7,201.45 7,197.90 7,201.45 3,353.6K
14:37 7,202.03 7,206.21 7,201.94 7,205.03 2,732.6K
14:38 7,205.79 7,207.01 7,205.42 7,206.00 1,649.6K
14:39 7,205.41 7,205.41 7,201.38 7,202.62 2,358.8K
14:40 7,202.64 7,203.97 7,202.64 7,203.86 2,340.7K
14:41 7,203.65 7,206.26 7,203.03 7,203.06 2,562.5K
14:42 7,203.46 7,205.54 7,202.46 7,205.51 2,395.1K
14:43 7,204.98 7,208.73 7,204.88 7,208.60 3,031.3K
14:44 7,208.26 7,210.68 7,207.81 7,210.68 2,758.7K
14:45 7,210.49 7,213.01 7,210.23 7,213.01 1,873.3K
14:46 7,214.19 7,215.47 7,213.19 7,213.88 3,240.1K
14:47 7,214.26 7,214.26 7,212.40 7,213.13 2,394.4K
14:48 7,213.52 7,213.52 7,210.33 7,210.52 2,933.9K
14:49 7,210.73 7,210.73 7,207.95 7,210.32 2,973.5K
14:50 7,210.04 7,210.04 7,206.88 7,206.88 3,100.9K
14:51 7,206.43 7,206.62 7,203.67 7,204.01 3,022.0K
14:52 7,203.76 7,205.28 7,202.45 7,202.45 3,762.6K
14:53 7,202.41 7,203.91 7,201.68 7,202.62 4,268.2K
14:54 7,202.89 7,203.15 7,201.70 7,202.13 4,092.0K
14:55 7,202.12 7,202.92 7,200.91 7,202.26 4,640.9K
14:56 7,201.99 7,202.52 7,201.37 7,202.37 4,286.8K
14:57 7,202.24 7,202.37 7,202.24 7,202.37 220.8K
14:58 7,202.37 7,202.37 7,202.37 7,202.37 0.0K
14:59 7,202.37 7,202.37 7,200.15 7,200.15 6,841.4K
날짜 시가 고가 저가 종가 거래량
2025-09-29 7,205.22 7,238.08 7,116.10 7,214.71 650.3M
2025-09-26 7,235.11 7,240.36 7,179.72 7,200.15 647.9M
2025-09-25 7,300.45 7,315.30 7,250.39 7,265.88 643.6M
2025-09-24 7,218.35 7,288.93 7,218.35 7,277.80 559.8M
2025-09-23 7,299.34 7,299.34 7,135.50 7,211.37 715.7M
2025-09-22 7,354.27 7,386.30 7,278.78 7,307.93 616.4M
2025-09-19 7,378.98 7,382.60 7,325.05 7,352.88 617.9M
2025-09-18 7,444.60 7,473.29 7,335.78 7,388.40 845.6M
2025-09-17 7,458.07 7,481.62 7,401.37 7,445.84 602.6M
2025-09-16 7,479.07 7,489.01 7,402.17 7,460.04 647.5M
2025-09-15 7,500.92 7,521.49 7,468.36 7,477.28 731.9M
2025-09-12 7,546.41 7,575.37 7,474.92 7,496.84 839.6M
2025-09-11 7,403.59 7,522.88 7,355.73 7,522.59 991.7M
2025-09-10 7,560.38 7,582.73 7,504.04 7,512.84 669.0M
2025-09-09 7,611.63 7,681.53 7,520.69 7,569.57 887.4M
2025-09-08 7,532.75 7,632.30 7,531.48 7,627.24 1,014.4M
2025-09-05 7,414.55 7,524.99 7,346.66 7,521.25 887.5M
2025-09-04 7,543.01 7,543.11 7,331.58 7,418.67 1,088.3M
2025-09-03 7,540.62 7,590.09 7,474.00 7,547.54 1,084.1M
2025-09-02 7,551.02 7,635.86 7,489.27 7,526.97 1,219.0M
2025-09-01 7,414.56 7,543.78 7,413.22 7,531.90 1,213.7M
2025-08-29 7,277.18 7,435.45 7,277.18 7,408.38 1,209.1M
2025-08-28 7,260.89 7,298.91 7,113.18 7,252.51 1,080.6M
2025-08-27 7,406.36 7,434.64 7,264.86 7,264.86 1,166.7M
2025-08-26 7,407.97 7,458.41 7,391.58 7,409.89 1,123.3M
2025-08-25 7,266.59 7,417.40 7,266.59 7,417.35 1,326.7M
2025-08-22 7,245.25 7,271.13 7,196.34 7,270.20 924.0M
2025-08-21 7,234.50 7,260.53 7,207.11 7,227.65 1,012.1M
2025-08-20 7,101.41 7,217.04 7,079.92 7,217.04 1,123.1M
2025-08-19 7,114.33 7,215.63 7,113.26 7,128.24 1,281.6M
2025-08-18 7,058.40 7,122.54 7,058.40 7,093.85 1,103.5M
2025-08-15 6,987.93 7,056.82 6,967.19 7,036.85 1,007.7M
2025-08-14 7,012.41 7,064.34 6,980.04 6,989.68 887.0M
2025-08-13 6,955.05 7,022.42 6,940.41 7,007.51 958.0M
2025-08-12 6,972.48 7,005.35 6,946.97 6,958.92 831.9M
2025-08-11 6,891.36 6,972.91 6,887.87 6,959.57 655.5M
2025-08-08 6,915.85 6,920.50 6,872.65 6,895.34 508.8M
2025-08-07 6,973.09 6,995.61 6,923.04 6,928.12 647.6M
2025-08-06 7,011.25 7,020.35 6,965.60 6,985.02 645.7M
2025-08-05 6,976.02 7,012.83 6,972.59 7,011.58 694.1M
2025-08-04 6,910.88 6,974.94 6,869.75 6,974.94 790.5M
2025-08-01 6,924.33 7,013.87 6,915.23 6,938.33 777.8M
2025-07-31 7,043.30 7,043.94 6,911.35 6,930.46 952.6M
2025-07-30 7,011.69 7,139.67 7,005.63 7,067.30 1,212.9M
2025-07-29 7,016.73 7,032.91 6,956.98 7,027.93 982.0M
2025-07-28 6,985.02 6,995.65 6,952.92 6,991.68 799.2M
2025-07-25 7,033.55 7,038.80 6,954.10 6,958.72 870.8M
2025-07-24 6,963.81 7,042.58 6,960.15 7,031.20 881.2M
2025-07-23 6,983.70 7,027.66 6,954.41 6,964.96 800.7M
2025-07-22 6,888.87 6,993.64 6,888.87 6,991.06 886.8M
2025-07-21 6,922.77 6,922.77 6,864.94 6,895.98 668.9M
2025-07-18 6,886.10 6,936.67 6,874.58 6,935.98 576.3M
2025-07-17 6,826.03 6,885.37 6,826.03 6,885.37 625.2M
2025-07-16 6,776.17 6,832.81 6,776.17 6,828.31 677.0M
2025-07-15 6,785.53 6,806.23 6,738.62 6,776.94 627.4M
2025-07-14 6,772.97 6,816.22 6,762.95 6,802.48 562.5M
2025-07-11 6,774.00 6,847.03 6,774.00 6,778.81 665.7M
2025-07-10 6,769.70 6,803.70 6,755.17 6,777.49 562.2M
2025-07-09 6,743.17 6,817.17 6,725.66 6,772.49 640.8M
2025-07-08 6,727.14 6,757.96 6,716.16 6,743.31 500.0M
2025-07-07 6,784.00 6,787.32 6,727.10 6,731.59 488.3M
2025-07-04 6,791.02 6,830.58 6,772.20 6,795.03 564.8M
2025-07-03 6,752.02 6,804.02 6,744.81 6,790.80 539.0M
2025-07-02 6,779.99 6,800.62 6,741.50 6,750.32 519.5M
2025-07-01 6,740.28 6,784.82 6,739.24 6,783.44 484.0M
2025-06-30 6,730.24 6,753.22 6,703.76 6,747.95 487.6M
2025-06-27 6,757.28 6,765.80 6,736.68 6,739.33 451.1M
2025-06-26 6,798.85 6,798.85 6,759.53 6,771.92 519.6M
2025-06-25 6,794.51 6,820.33 6,748.29 6,819.73 532.3M
2025-06-24 6,737.79 6,800.89 6,737.79 6,784.91 509.6M
2025-06-23 6,711.09 6,745.14 6,672.23 6,726.48 478.9M
2025-06-20 6,717.09 6,773.92 6,714.70 6,748.92 434.6M
2025-06-19 6,777.11 6,797.12 6,700.79 6,719.10 476.0M
2025-06-18 6,811.44 6,830.03 6,776.00 6,788.52 521.1M
2025-06-17 6,868.38 6,908.46 6,778.95 6,792.17 588.1M
2025-06-16 6,864.85 6,879.98 6,836.57 6,859.73 569.1M
2025-06-13 7,009.41 7,013.22 6,870.54 6,893.61 863.7M
2025-06-12 7,033.76 7,042.94 6,989.28 7,032.89 701.7M
2025-06-11 7,040.29 7,082.45 7,025.46 7,037.02 616.4M
2025-06-10 7,050.66 7,079.81 6,997.59 7,047.77 851.2M
2025-06-09 7,008.76 7,095.44 7,000.43 7,055.55 808.1M
2025-06-06 7,040.58 7,056.27 6,999.00 7,010.83 615.9M
2025-06-05 7,118.37 7,118.37 7,033.26 7,049.03 602.0M
2025-06-04 7,068.07 7,110.03 7,054.34 7,106.72 566.3M
2025-06-03 7,004.69 7,074.31 6,996.40 7,073.81 736.1M
2025-05-30 7,020.91 7,064.78 7,017.55 7,035.15 633.0M
2025-05-29 6,962.21 7,024.18 6,934.06 7,014.73 569.1M
2025-05-28 6,915.89 6,985.05 6,890.04 6,971.02 442.0M
2025-05-27 6,871.11 6,935.39 6,871.11 6,915.76 490.3M
2025-05-26 6,899.16 6,939.03 6,853.47 6,868.25 540.3M
2025-05-23 6,938.25 6,980.49 6,904.04 6,904.04 709.0M
2025-05-22 6,949.99 6,970.13 6,917.57 6,933.56 485.9M
2025-05-21 6,932.34 6,973.05 6,930.68 6,957.93 552.0M
2025-05-20 6,898.18 6,970.90 6,898.18 6,932.77 598.1M
2025-05-19 6,882.03 6,904.38 6,854.61 6,881.46 464.4M
2025-05-16 6,899.03 6,911.36 6,864.03 6,909.89 525.3M
2025-05-15 6,900.49 6,936.49 6,891.10 6,906.91 499.6M
2025-05-14 6,849.71 6,939.37 6,824.94 6,912.16 559.1M
2025-05-13 6,872.06 6,880.88 6,837.72 6,857.73 541.0M
2025-05-12 6,870.83 6,874.91 6,813.75 6,851.76 578.3M
2025-05-09 6,864.37 6,893.86 6,859.66 6,869.70 478.4M
2025-05-08 6,843.87 6,889.42 6,824.44 6,867.85 486.2M
2025-05-07 6,911.76 6,911.76 6,829.85 6,864.74 645.6M
2025-05-06 6,839.54 6,842.42 6,791.85 6,831.92 625.7M
2025-04-30 6,799.69 6,856.83 6,796.40 6,814.82 659.5M
2025-04-29 6,792.55 6,822.36 6,767.16 6,792.99 544.6M
2025-04-28 6,828.83 6,841.71 6,804.19 6,804.19 608.6M
2025-04-25 6,888.98 6,894.08 6,828.99 6,842.38 600.2M
2025-04-24 6,855.88 6,901.55 6,847.36 6,874.17 506.4M
2025-04-23 6,917.00 6,922.39 6,850.66 6,855.69 557.0M
2025-04-22 6,840.12 6,935.32 6,840.11 6,909.24 601.8M
2025-04-21 6,819.40 6,859.89 6,808.42 6,851.21 440.7M
2025-04-18 6,906.35 6,916.13 6,824.39 6,839.90 443.1M
2025-04-17 6,868.32 6,929.99 6,846.78 6,928.05 509.4M
2025-04-16 6,889.75 6,909.90 6,803.62 6,909.80 689.0M
2025-04-15 6,837.05 6,885.26 6,811.02 6,881.89 647.5M
2025-04-14 6,855.22 6,908.65 6,831.19 6,851.64 785.2M
2025-04-11 6,885.12 6,905.01 6,804.69 6,864.65 866.9M
2025-04-10 6,913.17 6,915.98 6,829.92 6,910.79 1,208.8M
2025-04-09 6,729.44 6,891.78 6,644.95 6,891.78 1,434.2M
2025-04-08 6,640.54 6,797.79 6,610.65 6,797.79 1,385.2M
2025-04-07 6,723.68 6,848.03 6,452.25 6,625.17 1,534.7M
2025-04-03 6,858.66 6,970.16 6,858.66 6,954.99 684.6M
2025-04-02 6,925.09 6,952.49 6,894.24 6,909.32 555.9M
2025-04-01 6,819.61 6,972.91 6,819.61 6,931.10 850.0M
2025-03-31 6,840.04 6,889.30 6,781.57 6,811.27 634.4M
2025-03-28 6,879.27 6,931.86 6,856.89 6,861.17 607.8M
2025-03-27 6,765.89 6,886.99 6,751.93 6,882.70 605.9M
2025-03-26 6,770.45 6,795.12 6,756.39 6,775.20 458.3M
2025-03-25 6,751.37 6,778.10 6,718.32 6,777.82 495.2M
2025-03-24 6,739.54 6,765.26 6,710.53 6,750.71 610.2M
2025-03-21 6,825.82 6,854.25 6,738.15 6,756.60 699.6M
2025-03-20 6,876.29 6,877.91 6,808.96 6,817.55 541.0M
2025-03-19 6,867.47 6,915.73 6,862.49 6,876.97 551.0M
2025-03-18 6,921.52 6,928.71 6,867.09 6,882.32 591.2M
2025-03-17 6,958.68 6,976.24 6,876.39 6,906.27 754.3M
2025-03-14 6,721.83 6,918.46 6,721.83 6,909.69 1,031.2M
2025-03-13 6,713.90 6,759.64 6,680.26 6,708.25 527.5M
2025-03-12 6,770.75 6,796.99 6,710.87 6,714.49 549.6M
2025-03-11 6,628.34 6,764.84 6,617.48 6,764.84 604.6M
2025-03-10 6,679.76 6,684.83 6,637.06 6,675.20 533.4M
2025-03-07 6,653.71 6,702.35 6,614.53 6,673.87 585.1M
2025-03-06 6,610.93 6,682.39 6,590.33 6,668.88 626.0M
2025-03-05 6,609.57 6,611.65 6,562.62 6,594.63 496.1M
2025-03-04 6,608.15 6,617.73 6,571.83 6,606.49 486.5M
2025-03-03 6,644.64 6,714.43 6,610.09 6,631.68 696.2M
2025-02-28 6,660.52 6,778.33 6,633.34 6,643.38 733.2M
2025-02-27 6,579.50 6,672.93 6,564.04 6,672.93 693.2M
2025-02-26 6,525.61 6,586.03 6,511.05 6,585.76 530.3M
2025-02-25 6,566.11 6,568.31 6,514.81 6,525.27 578.6M
2025-02-24 6,595.90 6,660.43 6,587.96 6,610.34 727.1M
2025-02-21 6,598.84 6,640.48 6,540.03 6,602.04 739.4M
2025-02-20 6,568.90 6,653.65 6,561.10 6,599.11 593.0M
2025-02-19 6,557.58 6,592.10 6,524.68 6,578.08 555.3M
2025-02-18 6,618.52 6,664.28 6,548.71 6,570.86 622.5M
2025-02-17 6,655.69 6,676.22 6,601.66 6,631.36 764.1M
2025-02-14 6,609.71 6,655.43 6,604.61 6,650.99 632.3M
2025-02-13 6,559.94 6,670.51 6,555.26 6,625.50 701.3M
2025-02-12 6,505.16 6,564.53 6,500.33 6,564.53 553.0M
2025-02-11 6,561.26 6,564.05 6,495.67 6,522.61 525.1M
2025-02-10 6,560.89 6,561.73 6,498.89 6,553.36 600.4M
2025-02-07 6,507.45 6,596.37 6,468.26 6,560.47 632.3M
2025-02-06 6,453.37 6,524.59 6,446.07 6,505.53 481.4M
2025-02-05 6,549.80 6,556.78 6,438.53 6,457.89 526.9M
2025-01-27 6,526.52 6,582.50 6,524.20 6,528.83 459.8M
2025-01-24 6,489.18 6,548.84 6,486.43 6,518.65 482.5M
2025-01-23 6,581.79 6,622.03 6,529.82 6,530.82 489.4M
2025-01-22 6,573.10 6,578.14 6,496.08 6,532.53 410.1M
2025-01-21 6,657.70 6,663.44 6,570.16 6,594.67 520.6M
2025-01-20 6,632.19 6,704.76 6,617.41 6,631.87 532.3M
2025-01-17 6,513.64 6,623.24 6,502.22 6,595.13 494.9M
2025-01-16 6,567.72 6,637.99 6,512.39 6,535.18 541.6M
2025-01-15 6,591.63 6,591.63 6,538.21 6,548.59 412.8M
2025-01-14 6,499.07 6,625.15 6,489.09 6,604.93 536.3M
2025-01-13 6,454.46 6,530.77 6,449.82 6,497.34 407.9M
2025-01-10 6,571.39 6,589.69 6,485.19 6,485.19 388.6M
2025-01-09 6,568.05 6,635.21 6,521.63 6,567.82 397.0M
2025-01-08 6,595.82 6,631.52 6,487.65 6,588.41 543.7M
2025-01-07 6,645.16 6,650.11 6,546.21 6,607.98 515.1M
2025-01-06 6,644.73 6,717.51 6,606.28 6,646.59 600.4M
2025-01-03 6,740.68 6,773.73 6,635.96 6,666.21 600.1M
2025-01-02 6,881.09 6,893.69 6,695.97 6,737.67 676.0M