SSE Select Resources Industries (SSESRII)

SSESRII
🏛️ 중국 →
6,968.85
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:28 6,801.39 6,801.39 6,801.39 6,801.39 13,455.6K
09:29 6,801.39 6,801.39 6,801.39 6,801.39 0.0K
09:30 6,801.39 6,801.39 6,789.00 6,799.63 47,786.1K
09:31 6,800.21 6,818.91 6,800.21 6,818.91 43,184.2K
09:32 6,818.90 6,833.22 6,814.32 6,827.68 40,765.3K
09:33 6,826.47 6,831.96 6,820.66 6,825.75 31,311.1K
09:34 6,826.38 6,832.21 6,823.40 6,824.76 28,764.3K
09:35 6,823.79 6,840.90 6,823.79 6,838.08 28,951.4K
09:36 6,838.62 6,852.92 6,836.78 6,852.58 31,136.7K
09:37 6,854.20 6,861.07 6,853.65 6,859.84 33,007.1K
09:38 6,864.79 6,871.32 6,864.79 6,870.69 31,058.3K
09:39 6,872.22 6,873.18 6,866.80 6,873.18 25,426.6K
09:40 6,873.52 6,875.80 6,870.47 6,874.58 27,352.7K
09:41 6,874.01 6,880.98 6,868.74 6,880.32 25,065.1K
09:42 6,881.87 6,886.30 6,867.32 6,869.54 26,743.8K
09:43 6,869.10 6,870.64 6,863.23 6,863.23 19,755.7K
09:44 6,863.90 6,863.90 6,856.81 6,858.60 20,659.5K
09:45 6,858.51 6,864.34 6,854.69 6,863.24 19,933.6K
09:46 6,865.30 6,866.78 6,860.02 6,860.67 18,972.9K
09:47 6,861.68 6,864.47 6,860.66 6,863.59 20,909.2K
09:48 6,863.88 6,870.38 6,863.88 6,865.54 20,923.5K
09:49 6,863.81 6,864.54 6,848.33 6,848.33 17,402.5K
09:50 6,847.33 6,847.33 6,839.69 6,839.69 15,897.5K
09:51 6,839.02 6,845.33 6,839.02 6,840.50 14,304.7K
09:52 6,840.53 6,841.72 6,838.03 6,839.82 12,724.6K
09:53 6,840.07 6,840.74 6,833.73 6,834.48 13,143.1K
09:54 6,835.21 6,841.24 6,834.86 6,836.07 13,008.6K
09:55 6,836.86 6,837.72 6,826.19 6,826.99 16,382.9K
09:56 6,826.89 6,827.50 6,821.16 6,821.50 13,069.1K
09:57 6,821.47 6,823.82 6,820.88 6,822.91 15,470.7K
09:58 6,822.92 6,830.07 6,822.92 6,828.03 11,779.6K
09:59 6,826.83 6,831.07 6,826.59 6,828.37 9,171.3K
10:00 6,829.03 6,830.45 6,826.63 6,827.87 11,500.3K
10:01 6,827.54 6,827.54 6,820.79 6,820.79 13,191.1K
10:02 6,821.61 6,823.18 6,819.39 6,822.53 15,335.2K
10:03 6,821.78 6,832.67 6,821.78 6,829.97 12,185.9K
10:04 6,829.51 6,829.51 6,823.73 6,824.57 9,666.2K
10:05 6,824.01 6,825.32 6,822.77 6,824.34 9,774.7K
10:06 6,824.04 6,827.89 6,823.60 6,825.32 11,304.0K
10:07 6,823.84 6,824.77 6,820.20 6,820.27 10,265.9K
10:08 6,820.26 6,821.97 6,818.58 6,819.00 8,787.9K
10:09 6,818.72 6,823.20 6,818.44 6,822.07 9,940.8K
10:10 6,821.83 6,821.83 6,813.44 6,813.44 13,998.8K
10:11 6,814.21 6,815.40 6,807.21 6,807.21 15,316.1K
10:12 6,807.95 6,810.11 6,805.77 6,809.53 11,530.6K
10:13 6,810.05 6,810.24 6,803.72 6,803.72 14,996.0K
10:14 6,804.52 6,809.21 6,804.52 6,806.63 8,822.0K
10:15 6,807.52 6,807.76 6,803.63 6,804.19 7,192.1K
10:16 6,804.30 6,812.76 6,802.62 6,811.36 8,911.4K
10:17 6,810.36 6,816.71 6,810.36 6,815.57 6,312.3K
10:18 6,815.29 6,815.66 6,813.84 6,813.95 9,630.3K
10:19 6,814.83 6,815.94 6,812.39 6,812.70 8,988.5K
10:20 6,811.97 6,811.97 6,805.82 6,807.06 14,934.6K
10:21 6,806.30 6,808.80 6,806.30 6,806.96 11,606.4K
10:22 6,806.95 6,807.78 6,803.15 6,803.82 12,341.9K
10:23 6,804.90 6,806.31 6,804.69 6,805.27 9,043.6K
10:24 6,804.94 6,805.79 6,802.45 6,802.76 8,259.2K
10:25 6,802.53 6,802.53 6,798.99 6,798.99 10,478.6K
10:26 6,796.94 6,796.94 6,792.15 6,792.75 11,875.7K
10:27 6,792.66 6,795.52 6,791.18 6,795.52 11,690.7K
10:28 6,794.09 6,797.24 6,793.56 6,795.89 8,905.0K
10:29 6,795.49 6,795.49 6,793.15 6,793.89 6,649.9K
10:30 6,793.53 6,796.07 6,791.32 6,791.32 10,595.3K
10:31 6,792.66 6,792.66 6,786.89 6,786.89 13,172.3K
10:32 6,786.71 6,788.28 6,785.51 6,787.76 11,643.6K
10:33 6,787.52 6,794.72 6,787.52 6,794.72 11,065.8K
10:34 6,794.97 6,796.01 6,794.19 6,794.56 6,241.6K
10:35 6,794.45 6,796.72 6,794.45 6,796.72 6,738.7K
10:36 6,796.76 6,796.76 6,794.56 6,794.82 5,723.9K
10:37 6,794.38 6,795.00 6,791.70 6,793.37 6,211.1K
10:38 6,793.29 6,794.98 6,792.89 6,793.49 5,828.7K
10:39 6,792.13 6,799.85 6,791.08 6,798.92 8,566.8K
10:40 6,799.14 6,799.47 6,794.67 6,795.70 7,176.5K
10:41 6,795.03 6,798.25 6,795.03 6,797.76 7,240.2K
10:42 6,797.72 6,798.36 6,793.61 6,794.33 6,631.5K
10:43 6,793.72 6,793.72 6,791.06 6,792.73 5,486.1K
10:44 6,793.62 6,795.60 6,793.46 6,793.46 5,508.6K
10:45 6,794.95 6,800.07 6,794.74 6,800.07 5,624.8K
10:46 6,800.09 6,803.87 6,800.04 6,800.61 4,858.2K
10:47 6,800.43 6,801.94 6,799.16 6,801.25 3,071.2K
10:48 6,800.97 6,804.56 6,800.97 6,803.90 4,821.3K
10:49 6,804.36 6,808.25 6,804.36 6,808.07 4,980.8K
10:50 6,807.75 6,810.49 6,807.75 6,809.54 5,731.5K
10:51 6,809.25 6,812.46 6,809.25 6,810.63 4,334.5K
10:52 6,811.59 6,815.33 6,811.59 6,814.26 5,965.3K
10:53 6,812.77 6,814.54 6,812.42 6,813.55 5,996.0K
10:54 6,813.51 6,819.55 6,812.90 6,817.51 5,920.8K
10:55 6,818.88 6,823.00 6,818.33 6,821.78 5,215.7K
10:56 6,821.36 6,822.60 6,818.61 6,819.87 7,489.1K
10:57 6,819.27 6,821.22 6,817.78 6,820.89 6,266.2K
10:58 6,821.46 6,828.08 6,821.46 6,828.08 7,705.9K
10:59 6,828.66 6,835.20 6,827.69 6,835.20 7,913.4K
11:00 6,836.34 6,837.63 6,829.38 6,829.38 8,724.9K
11:01 6,828.27 6,831.31 6,828.27 6,829.24 6,076.0K
11:02 6,830.31 6,836.32 6,830.31 6,834.77 7,211.0K
11:03 6,835.03 6,838.28 6,834.77 6,837.44 5,107.2K
11:04 6,837.24 6,837.24 6,830.66 6,830.84 7,352.5K
11:05 6,830.74 6,833.24 6,830.50 6,832.03 5,258.6K
11:06 6,832.35 6,832.46 6,827.60 6,827.81 5,468.5K
11:07 6,827.63 6,827.98 6,823.57 6,825.65 6,426.8K
11:08 6,825.38 6,826.35 6,824.49 6,825.81 4,958.6K
11:09 6,825.03 6,828.23 6,825.03 6,826.50 4,413.1K
11:10 6,825.53 6,828.78 6,825.53 6,826.58 5,278.3K
11:11 6,826.85 6,832.46 6,826.13 6,830.97 10,196.2K
11:12 6,830.08 6,833.03 6,830.02 6,831.94 4,678.1K
11:13 6,831.55 6,831.68 6,826.25 6,826.25 4,180.3K
11:14 6,827.00 6,828.36 6,826.09 6,828.36 4,142.6K
11:15 6,827.71 6,830.86 6,827.71 6,829.72 4,776.2K
11:16 6,829.91 6,833.30 6,829.55 6,832.37 5,515.9K
11:17 6,831.02 6,833.02 6,830.44 6,830.44 6,718.8K
11:18 6,830.56 6,830.81 6,826.36 6,826.36 6,372.2K
11:19 6,828.21 6,834.16 6,828.16 6,833.93 6,707.4K
11:20 6,833.91 6,836.13 6,833.70 6,833.81 7,292.4K
11:21 6,834.29 6,837.70 6,833.95 6,837.27 9,176.1K
11:22 6,837.39 6,839.78 6,836.66 6,839.19 7,004.1K
11:23 6,839.27 6,839.27 6,836.17 6,836.67 6,312.2K
11:24 6,835.37 6,837.01 6,833.95 6,834.04 5,559.3K
11:25 6,834.52 6,835.82 6,834.38 6,834.69 5,304.8K
11:26 6,834.79 6,836.40 6,834.46 6,834.81 4,930.1K
11:27 6,835.19 6,836.91 6,833.90 6,836.81 4,469.3K
11:28 6,836.46 6,838.27 6,835.97 6,837.38 5,437.1K
11:29 6,837.55 6,840.57 6,836.86 6,839.78 5,897.6K
11:30 6,840.74 6,840.74 6,840.14 6,840.14 883.7K
11:31 6,840.14 6,840.14 6,840.14 6,840.14 0.0K
11:32 6,840.14 6,840.14 6,840.14 6,840.14 0.0K
11:33 6,840.14 6,840.14 6,840.14 6,840.14 0.0K
11:34 6,840.14 6,840.14 6,840.14 6,840.14 0.0K
11:35 6,840.14 6,840.14 6,840.14 6,840.14 0.0K
11:36 6,840.14 6,840.14 6,840.14 6,840.14 0.0K
11:37 6,840.14 6,840.14 6,840.14 6,840.14 0.0K
11:38 6,840.14 6,840.14 6,840.14 6,840.14 0.0K
11:39 6,840.14 6,840.14 6,840.14 6,840.14 0.0K
11:40 6,840.14 6,840.14 6,840.14 6,840.14 0.0K
11:41 6,840.14 6,840.14 6,840.14 6,840.14 0.0K
11:42 6,840.14 6,840.14 6,840.14 6,840.14 0.0K
11:43 6,840.14 6,840.14 6,840.14 6,840.14 0.0K
11:44 6,840.14 6,840.14 6,840.14 6,840.14 0.0K
11:45 6,840.14 6,840.14 6,840.14 6,840.14 0.0K
11:46 6,840.14 6,840.14 6,840.14 6,840.14 0.0K
11:47 6,840.14 6,840.14 6,840.14 6,840.14 0.0K
11:48 6,840.14 6,840.14 6,840.14 6,840.14 0.0K
11:49 6,840.14 6,840.14 6,840.14 6,840.14 0.0K
11:50 6,840.14 6,840.14 6,840.14 6,840.14 0.0K
11:51 6,840.14 6,840.14 6,840.14 6,840.14 0.0K
11:52 6,840.14 6,840.14 6,840.14 6,840.14 0.0K
11:53 6,840.14 6,840.14 6,840.14 6,840.14 0.0K
11:54 6,840.14 6,840.14 6,840.14 6,840.14 0.0K
11:55 6,840.14 6,840.14 6,840.14 6,840.14 0.0K
11:56 6,840.14 6,840.14 6,840.14 6,840.14 0.0K
11:57 6,840.14 6,840.14 6,840.14 6,840.14 0.0K
11:58 6,840.14 6,840.14 6,840.14 6,840.14 0.0K
11:59 6,840.14 6,840.14 6,840.14 6,840.14 0.0K
12:00 6,840.14 6,840.14 6,840.14 6,840.14 0.0K
12:01 6,840.14 6,840.14 6,840.14 6,840.14 0.0K
12:02 6,840.14 6,840.14 6,840.14 6,840.14 0.0K
12:03 6,840.14 6,840.14 6,840.14 6,840.14 0.0K
12:04 6,840.14 6,840.14 6,840.14 6,840.14 0.0K
12:05 6,840.14 6,840.14 6,840.14 6,840.14 0.0K
12:06 6,840.14 6,840.14 6,840.14 6,840.14 0.0K
12:07 6,840.14 6,840.14 6,840.14 6,840.14 0.0K
12:08 6,840.14 6,840.14 6,840.14 6,840.14 0.0K
12:09 6,840.14 6,840.14 6,840.14 6,840.14 0.0K
12:10 6,840.14 6,840.14 6,840.14 6,840.14 0.0K
12:11 6,840.14 6,840.14 6,840.14 6,840.14 0.0K
12:12 6,840.14 6,840.14 6,840.14 6,840.14 0.0K
12:13 6,840.14 6,840.14 6,840.14 6,840.14 0.0K
12:14 6,840.14 6,840.14 6,840.14 6,840.14 0.0K
12:15 6,840.14 6,840.14 6,840.14 6,840.14 0.0K
12:16 6,840.14 6,840.14 6,840.14 6,840.14 0.0K
12:17 6,840.14 6,840.14 6,840.14 6,840.14 0.0K
12:18 6,840.14 6,840.14 6,840.14 6,840.14 0.0K
12:19 6,840.14 6,840.14 6,840.14 6,840.14 0.0K
12:20 6,840.14 6,840.14 6,840.14 6,840.14 0.0K
12:21 6,840.14 6,840.14 6,840.14 6,840.14 0.0K
12:22 6,840.14 6,840.14 6,840.14 6,840.14 0.0K
12:23 6,840.14 6,840.14 6,840.14 6,840.14 0.0K
12:24 6,840.14 6,840.14 6,840.14 6,840.14 0.0K
12:25 6,840.14 6,840.14 6,840.14 6,840.14 0.0K
12:26 6,840.14 6,840.14 6,840.14 6,840.14 0.0K
12:27 6,840.14 6,840.14 6,840.14 6,840.14 0.0K
12:28 6,840.14 6,840.14 6,840.14 6,840.14 0.0K
12:29 6,840.14 6,840.14 6,840.14 6,840.14 0.0K
12:30 6,840.14 6,840.14 6,840.14 6,840.14 0.0K
12:31 6,840.14 6,840.14 6,840.14 6,840.14 0.0K
12:32 6,840.14 6,840.14 6,840.14 6,840.14 0.0K
12:33 6,840.14 6,840.14 6,840.14 6,840.14 0.0K
12:34 6,840.14 6,840.14 6,840.14 6,840.14 0.0K
12:35 6,840.14 6,840.14 6,840.14 6,840.14 0.0K
12:36 6,840.14 6,840.14 6,840.14 6,840.14 0.0K
12:37 6,840.14 6,840.14 6,840.14 6,840.14 0.0K
12:38 6,840.14 6,840.14 6,840.14 6,840.14 0.0K
12:39 6,840.14 6,840.14 6,840.14 6,840.14 0.0K
12:40 6,840.14 6,840.14 6,840.14 6,840.14 0.0K
12:41 6,840.14 6,840.14 6,840.14 6,840.14 0.0K
12:42 6,840.14 6,840.14 6,840.14 6,840.14 0.0K
12:43 6,840.14 6,840.14 6,840.14 6,840.14 0.0K
12:44 6,840.14 6,840.14 6,840.14 6,840.14 0.0K
12:45 6,840.14 6,840.14 6,840.14 6,840.14 0.0K
12:46 6,840.14 6,840.14 6,840.14 6,840.14 0.0K
12:47 6,840.14 6,840.14 6,840.14 6,840.14 0.0K
12:48 6,840.14 6,840.14 6,840.14 6,840.14 0.0K
12:49 6,840.14 6,840.14 6,840.14 6,840.14 0.0K
12:50 6,840.14 6,840.14 6,840.14 6,840.14 0.0K
12:51 6,840.14 6,840.14 6,840.14 6,840.14 0.0K
12:52 6,840.14 6,840.14 6,840.14 6,840.14 0.0K
12:53 6,840.14 6,840.14 6,840.14 6,840.14 0.0K
12:54 6,840.14 6,840.14 6,840.14 6,840.14 0.0K
12:55 6,840.14 6,840.14 6,840.14 6,840.14 0.0K
12:56 6,840.14 6,840.14 6,840.14 6,840.14 0.0K
12:57 6,840.14 6,840.14 6,840.14 6,840.14 0.0K
12:58 6,840.14 6,840.14 6,840.14 6,840.14 0.0K
12:59 6,840.14 6,840.14 6,840.14 6,840.14 0.0K
13:00 6,840.14 6,850.62 6,840.14 6,849.80 39,125.9K
13:01 6,848.92 6,850.89 6,842.11 6,849.85 14,940.9K
13:02 6,851.45 6,856.26 6,851.45 6,853.49 11,214.0K
13:03 6,853.85 6,853.99 6,848.69 6,852.45 9,316.0K
13:04 6,852.94 6,858.69 6,852.94 6,858.10 10,530.7K
13:05 6,858.22 6,860.94 6,857.75 6,858.63 7,092.4K
13:06 6,859.08 6,860.18 6,850.09 6,851.25 13,160.7K
13:07 6,850.88 6,851.18 6,842.99 6,842.99 5,730.0K
13:08 6,843.09 6,848.66 6,843.09 6,847.45 6,851.5K
13:09 6,848.48 6,861.68 6,848.48 6,861.68 10,357.4K
13:10 6,862.53 6,866.05 6,862.39 6,863.22 9,529.8K
13:11 6,862.71 6,863.88 6,861.07 6,863.88 6,117.6K
13:12 6,862.96 6,865.65 6,861.04 6,861.96 8,384.4K
13:13 6,860.19 6,862.33 6,859.40 6,860.92 8,614.5K
13:14 6,860.89 6,861.48 6,857.90 6,858.58 9,910.8K
13:15 6,859.32 6,863.29 6,859.32 6,862.01 7,347.7K
13:16 6,863.26 6,871.96 6,863.13 6,871.74 13,497.1K
13:17 6,870.83 6,874.46 6,870.83 6,871.05 10,597.2K
13:18 6,870.53 6,872.29 6,870.00 6,870.77 6,366.0K
13:19 6,870.15 6,871.09 6,868.04 6,871.09 6,514.8K
13:20 6,871.66 6,873.71 6,870.18 6,870.18 7,451.3K
13:21 6,868.72 6,871.87 6,868.72 6,871.87 6,534.0K
13:22 6,870.95 6,871.29 6,864.49 6,865.21 7,753.0K
13:23 6,864.82 6,866.87 6,864.61 6,866.61 6,394.5K
13:24 6,865.81 6,865.81 6,861.15 6,861.91 5,304.4K
13:25 6,862.80 6,864.25 6,861.17 6,862.78 5,548.5K
13:26 6,863.69 6,865.59 6,862.30 6,862.30 4,379.4K
13:27 6,862.74 6,865.63 6,862.50 6,865.63 5,403.1K
13:28 6,866.00 6,867.99 6,864.53 6,866.85 7,816.6K
13:29 6,867.05 6,869.44 6,866.95 6,869.08 5,654.3K
13:30 6,868.26 6,868.26 6,863.81 6,865.21 5,696.7K
13:31 6,864.96 6,869.41 6,864.96 6,869.25 6,224.2K
13:32 6,869.26 6,875.95 6,868.61 6,875.75 7,909.1K
13:33 6,875.76 6,882.45 6,875.42 6,882.45 11,715.3K
13:34 6,882.17 6,882.42 6,878.95 6,879.39 5,582.2K
13:35 6,879.93 6,880.66 6,878.03 6,879.01 4,498.1K
13:36 6,878.52 6,882.58 6,878.52 6,882.58 6,304.2K
13:37 6,882.84 6,885.90 6,882.84 6,885.90 6,871.6K
13:38 6,886.37 6,886.73 6,879.33 6,881.38 10,567.9K
13:39 6,880.92 6,880.92 6,878.59 6,880.40 4,345.6K
13:40 6,879.83 6,883.65 6,879.63 6,882.15 6,167.6K
13:41 6,882.02 6,886.52 6,882.02 6,885.74 6,428.8K
13:42 6,887.23 6,887.23 6,883.24 6,883.57 5,402.0K
13:43 6,883.04 6,884.89 6,882.04 6,884.89 6,046.7K
13:44 6,884.29 6,888.98 6,884.29 6,888.97 6,673.1K
13:45 6,888.82 6,892.95 6,888.77 6,892.95 8,097.6K
13:46 6,892.37 6,894.58 6,891.89 6,894.28 9,992.4K
13:47 6,893.73 6,894.79 6,893.30 6,893.30 7,684.8K
13:48 6,893.27 6,893.43 6,891.18 6,893.43 7,167.8K
13:49 6,892.97 6,894.11 6,892.01 6,892.39 6,759.4K
13:50 6,891.74 6,894.14 6,890.22 6,890.56 8,072.4K
13:51 6,890.04 6,890.07 6,887.81 6,889.13 8,197.7K
13:52 6,888.70 6,893.14 6,888.44 6,892.24 6,851.5K
13:53 6,892.18 6,892.82 6,890.60 6,892.37 5,237.6K
13:54 6,892.62 6,897.35 6,892.62 6,896.26 10,326.0K
13:55 6,895.64 6,895.99 6,893.79 6,893.79 6,028.4K
13:56 6,893.74 6,895.12 6,891.44 6,891.44 7,087.4K
13:57 6,890.84 6,895.82 6,890.46 6,895.19 10,638.7K
13:58 6,894.14 6,894.72 6,885.65 6,885.65 6,674.3K
13:59 6,884.42 6,887.13 6,883.90 6,887.13 5,656.8K
14:00 6,886.64 6,894.46 6,886.64 6,893.61 11,642.2K
14:01 6,894.09 6,898.52 6,894.08 6,897.21 7,146.1K
14:02 6,897.42 6,899.23 6,896.26 6,896.26 5,238.5K
14:03 6,896.09 6,897.62 6,887.74 6,887.74 7,217.5K
14:04 6,888.33 6,888.62 6,885.28 6,885.28 4,532.2K
14:05 6,885.25 6,886.79 6,884.52 6,886.74 5,761.6K
14:06 6,886.31 6,887.53 6,885.32 6,885.32 3,980.5K
14:07 6,885.71 6,889.83 6,885.71 6,889.46 5,326.9K
14:08 6,889.97 6,889.97 6,887.00 6,889.10 6,317.6K
14:09 6,888.80 6,889.19 6,885.12 6,885.20 5,059.5K
14:10 6,885.51 6,885.51 6,878.38 6,878.57 10,156.4K
14:11 6,878.19 6,887.63 6,878.19 6,887.14 10,708.1K
14:12 6,886.73 6,891.89 6,886.73 6,891.89 8,591.7K
14:13 6,891.27 6,891.81 6,889.85 6,890.71 4,520.7K
14:14 6,890.15 6,891.79 6,889.38 6,890.67 4,913.6K
14:15 6,890.72 6,892.72 6,890.49 6,892.02 5,673.7K
14:16 6,892.39 6,893.40 6,890.91 6,893.30 6,597.3K
14:17 6,893.94 6,895.73 6,892.44 6,895.06 7,388.2K
14:18 6,895.23 6,897.16 6,893.77 6,894.61 5,739.7K
14:19 6,895.72 6,895.72 6,893.11 6,893.77 5,150.7K
14:20 6,894.66 6,894.66 6,889.08 6,889.08 5,867.0K
14:21 6,890.21 6,892.20 6,889.47 6,889.47 4,212.6K
14:22 6,889.62 6,889.62 6,885.86 6,887.20 5,489.6K
14:23 6,886.69 6,887.79 6,884.62 6,887.51 5,907.6K
14:24 6,888.43 6,888.81 6,887.18 6,888.81 4,535.4K
14:25 6,888.56 6,888.92 6,885.00 6,885.38 5,578.8K
14:26 6,884.78 6,884.78 6,876.87 6,876.87 12,512.5K
14:27 6,876.67 6,879.62 6,876.67 6,879.14 5,332.1K
14:28 6,879.43 6,880.57 6,877.99 6,879.71 7,208.2K
14:29 6,880.07 6,882.38 6,879.96 6,881.52 4,670.3K
14:30 6,881.87 6,883.38 6,880.80 6,883.08 6,909.5K
14:31 6,882.56 6,882.58 6,879.59 6,880.25 5,777.7K
14:32 6,881.10 6,884.29 6,880.64 6,884.29 6,170.2K
14:33 6,884.28 6,886.69 6,883.64 6,884.40 5,810.3K
14:34 6,884.21 6,885.85 6,883.36 6,884.66 7,056.0K
14:35 6,884.14 6,885.10 6,883.33 6,883.33 5,953.5K
14:36 6,884.00 6,886.84 6,883.91 6,886.30 6,913.1K
14:37 6,886.58 6,888.05 6,885.22 6,888.05 6,403.0K
14:38 6,888.04 6,888.32 6,886.47 6,887.79 6,499.9K
14:39 6,888.58 6,889.78 6,887.81 6,888.86 7,301.5K
14:40 6,889.31 6,891.69 6,888.93 6,891.69 6,953.0K
14:41 6,890.62 6,891.86 6,889.71 6,891.81 9,250.1K
14:42 6,891.31 6,894.21 6,891.31 6,894.21 10,945.8K
14:43 6,893.69 6,896.53 6,893.69 6,896.04 8,935.7K
14:44 6,896.47 6,896.47 6,894.93 6,895.66 9,834.1K
14:45 6,895.94 6,897.81 6,894.93 6,897.27 10,601.2K
14:46 6,897.35 6,901.34 6,897.35 6,899.69 11,694.4K
14:47 6,899.85 6,901.32 6,899.67 6,900.91 9,987.8K
14:48 6,900.54 6,901.64 6,898.85 6,900.13 11,319.3K
14:49 6,900.30 6,901.73 6,900.00 6,900.71 9,277.4K
14:50 6,900.38 6,900.46 6,898.78 6,899.65 12,638.0K
14:51 6,900.01 6,900.01 6,897.36 6,898.17 13,698.5K
14:52 6,898.02 6,900.16 6,898.02 6,899.58 10,619.9K
14:53 6,900.33 6,901.31 6,898.37 6,898.37 13,021.5K
14:54 6,898.36 6,899.80 6,897.77 6,898.80 12,536.5K
14:55 6,899.14 6,900.82 6,897.88 6,899.86 13,052.2K
14:56 6,899.76 6,901.22 6,899.13 6,901.01 16,849.8K
14:57 6,901.04 6,901.15 6,901.04 6,901.15 1,694.3K
14:58 6,901.15 6,901.15 6,901.15 6,901.15 0.0K
14:59 6,901.15 6,901.22 6,900.67 6,901.22 24,433.7K
날짜 시가 고가 저가 종가 거래량
2025-09-26 6,968.83 7,100.90 6,965.91 6,968.85 2,989.9M
2025-09-25 6,985.37 7,010.64 6,919.71 6,971.62 3,400.0M
2025-09-24 6,801.39 6,901.73 6,785.51 6,901.22 2,384.0M
2025-09-23 6,862.66 6,952.64 6,724.94 6,831.26 3,124.5M
2025-09-22 6,864.40 6,872.75 6,756.32 6,857.43 2,617.6M
2025-09-19 6,698.77 6,833.81 6,698.77 6,780.98 2,720.0M
2025-09-18 6,851.74 6,851.74 6,634.31 6,697.53 3,518.1M
2025-09-17 6,844.24 6,914.61 6,818.16 6,913.37 3,064.3M
2025-09-16 7,022.14 7,034.59 6,770.51 6,890.95 3,694.9M
2025-09-15 6,992.09 7,018.87 6,948.72 6,956.34 3,186.7M
2025-09-12 6,937.81 7,054.88 6,919.86 7,005.51 4,586.1M
2025-09-11 6,821.18 6,922.15 6,790.85 6,922.15 3,006.0M
2025-09-10 6,805.82 6,894.62 6,755.46 6,828.67 2,728.9M
2025-09-09 6,865.18 7,009.64 6,852.94 6,899.61 3,821.0M
2025-09-08 6,904.52 6,918.95 6,808.95 6,849.90 3,504.6M
2025-09-05 6,606.78 6,859.05 6,606.78 6,845.52 3,702.0M
2025-09-04 6,855.12 6,896.10 6,553.40 6,630.32 4,549.4M
2025-09-03 6,987.97 7,017.33 6,814.53 6,876.77 4,119.9M
2025-09-02 7,004.31 7,008.19 6,851.00 6,908.15 4,249.2M
2025-09-01 6,855.72 6,978.34 6,766.03 6,975.16 4,540.0M
2025-08-29 6,664.90 6,800.61 6,652.87 6,766.32 3,875.3M
2025-08-28 6,514.07 6,626.47 6,468.18 6,614.17 3,341.7M
2025-08-27 6,624.61 6,674.50 6,534.09 6,534.44 3,635.8M
2025-08-26 6,654.34 6,664.77 6,586.95 6,613.50 3,078.7M
2025-08-25 6,506.05 6,674.01 6,501.19 6,674.01 4,205.3M
2025-08-22 6,327.98 6,425.19 6,327.98 6,424.79 2,645.0M
2025-08-21 6,343.31 6,415.85 6,309.70 6,332.30 2,499.3M
2025-08-20 6,238.24 6,361.91 6,238.24 6,337.10 2,705.8M
2025-08-19 6,306.13 6,359.40 6,263.47 6,277.73 3,154.6M
2025-08-18 6,342.34 6,354.61 6,249.31 6,303.50 3,664.5M
2025-08-15 6,113.21 6,294.78 6,113.21 6,267.57 2,693.8M
2025-08-14 6,191.72 6,223.25 6,140.04 6,141.47 2,376.6M
2025-08-13 6,123.77 6,198.39 6,123.67 6,196.27 2,522.5M
2025-08-12 6,113.47 6,161.36 6,078.10 6,119.07 2,049.7M
2025-08-11 6,169.18 6,170.19 6,101.40 6,123.46 2,277.7M
2025-08-08 6,094.59 6,204.07 6,092.10 6,158.58 2,433.9M
2025-08-07 6,054.30 6,114.86 5,973.53 6,112.68 2,516.1M
2025-08-06 5,973.14 6,056.57 5,971.60 6,053.70 2,234.4M
2025-08-05 5,951.25 5,977.58 5,934.51 5,977.58 1,970.4M
2025-08-04 5,846.72 5,937.96 5,846.72 5,937.21 2,078.0M
2025-08-01 5,888.66 5,914.30 5,844.46 5,850.10 2,064.0M
2025-07-31 6,000.60 6,005.91 5,879.11 5,902.94 3,014.8M
2025-07-30 6,124.72 6,147.86 6,036.26 6,086.17 2,849.0M
2025-07-29 6,051.63 6,103.78 6,049.24 6,100.69 2,551.4M
2025-07-28 6,042.12 6,093.09 5,981.41 6,085.37 2,917.6M
2025-07-25 6,115.55 6,147.25 6,073.35 6,104.79 3,214.1M
2025-07-24 5,949.57 6,146.62 5,949.57 6,131.29 4,068.9M
2025-07-23 6,056.45 6,063.25 5,973.89 5,988.48 3,686.3M
2025-07-22 5,831.56 6,009.53 5,822.71 6,009.38 4,446.3M
2025-07-21 5,705.38 5,827.98 5,702.28 5,826.92 3,328.4M
2025-07-18 5,595.61 5,701.84 5,595.61 5,674.92 2,563.8M
2025-07-17 5,559.32 5,589.47 5,546.75 5,583.73 1,756.1M
2025-07-16 5,570.25 5,594.40 5,545.13 5,564.58 1,722.9M
2025-07-15 5,613.20 5,640.94 5,539.15 5,571.72 2,532.9M
2025-07-14 5,647.48 5,685.26 5,627.87 5,633.87 3,207.8M
2025-07-11 5,568.28 5,661.07 5,559.02 5,597.98 2,956.1M
2025-07-10 5,499.99 5,552.83 5,497.01 5,534.97 2,239.0M
2025-07-09 5,565.70 5,565.70 5,458.51 5,465.94 2,222.7M
2025-07-08 5,514.97 5,568.74 5,514.97 5,560.04 1,488.4M
2025-07-07 5,511.96 5,519.74 5,495.63 5,500.57 1,291.1M
2025-07-04 5,565.41 5,589.76 5,527.59 5,547.67 1,715.7M
2025-07-03 5,617.45 5,628.37 5,564.05 5,585.80 1,599.7M
2025-07-02 5,550.56 5,630.71 5,546.54 5,610.50 2,164.0M
2025-07-01 5,503.90 5,562.89 5,464.74 5,562.19 1,695.8M
2025-06-30 5,478.67 5,500.84 5,452.34 5,495.57 1,719.3M
2025-06-27 5,445.77 5,516.05 5,445.77 5,475.93 2,351.2M
2025-06-26 5,430.74 5,482.87 5,423.84 5,439.07 1,694.1M
2025-06-25 5,398.42 5,426.63 5,373.77 5,425.03 1,560.1M
2025-06-24 5,414.40 5,461.45 5,385.90 5,422.06 1,696.9M
2025-06-23 5,400.78 5,445.01 5,392.98 5,435.51 1,498.9M
2025-06-20 5,395.30 5,426.07 5,384.29 5,390.82 1,268.8M
2025-06-19 5,462.86 5,465.84 5,394.19 5,409.02 1,537.4M
2025-06-18 5,499.87 5,509.00 5,441.14 5,478.63 1,467.2M
2025-06-17 5,468.24 5,520.08 5,468.24 5,502.61 1,513.1M
2025-06-16 5,476.35 5,520.98 5,457.93 5,481.71 1,794.5M
2025-06-13 5,485.02 5,496.73 5,450.37 5,480.12 2,705.6M
2025-06-12 5,447.08 5,471.35 5,417.58 5,464.91 2,185.3M
2025-06-11 5,358.09 5,458.15 5,357.94 5,440.73 2,391.2M
2025-06-10 5,373.01 5,384.98 5,334.12 5,362.75 2,056.4M
2025-06-09 5,357.53 5,379.49 5,321.40 5,371.58 2,283.5M
2025-06-06 5,344.25 5,393.69 5,344.25 5,374.23 1,925.5M
2025-06-05 5,360.78 5,387.15 5,318.63 5,327.66 1,629.9M
2025-06-04 5,303.33 5,363.85 5,303.33 5,353.26 1,722.7M
2025-06-03 5,289.02 5,317.60 5,278.22 5,302.62 1,753.2M
2025-05-30 5,291.91 5,293.18 5,251.81 5,257.17 1,247.8M
2025-05-29 5,254.91 5,307.21 5,252.44 5,290.60 1,404.2M
2025-05-28 5,250.18 5,291.37 5,250.18 5,280.94 1,156.1M
2025-05-27 5,334.43 5,340.38 5,238.90 5,252.31 1,508.3M
2025-05-26 5,324.83 5,376.43 5,322.07 5,342.30 1,546.8M
2025-05-23 5,338.60 5,387.05 5,330.48 5,330.48 1,571.0M
2025-05-22 5,377.12 5,394.46 5,344.71 5,349.18 1,594.7M
2025-05-21 5,303.95 5,396.07 5,299.28 5,393.42 2,750.7M
2025-05-20 5,269.75 5,291.10 5,261.89 5,278.81 1,306.0M
2025-05-19 5,291.21 5,301.21 5,256.43 5,268.14 1,396.0M
2025-05-16 5,297.62 5,319.49 5,266.96 5,286.06 1,600.2M
2025-05-15 5,314.30 5,344.63 5,289.91 5,301.93 2,076.3M
2025-05-14 5,277.77 5,333.22 5,275.54 5,331.65 2,117.7M
2025-05-13 5,282.89 5,293.08 5,259.85 5,281.98 1,819.0M
2025-05-12 5,245.88 5,272.58 5,213.93 5,272.38 1,814.4M
2025-05-09 5,244.57 5,267.14 5,229.11 5,250.59 1,461.0M
2025-05-08 5,264.61 5,294.30 5,244.51 5,259.06 1,624.9M
2025-05-07 5,305.43 5,307.65 5,260.16 5,290.84 2,280.6M
2025-05-06 5,199.69 5,259.97 5,199.69 5,259.88 2,252.0M
2025-04-30 5,171.22 5,196.44 5,148.79 5,149.96 1,588.9M
2025-04-29 5,186.76 5,198.89 5,167.07 5,176.15 1,577.4M
2025-04-28 5,209.51 5,215.00 5,167.23 5,197.95 2,053.0M
2025-04-25 5,251.32 5,273.33 5,218.68 5,229.90 2,387.5M
2025-04-24 5,276.56 5,286.80 5,230.84 5,235.53 1,661.2M
2025-04-23 5,294.90 5,318.11 5,251.20 5,260.63 2,071.7M
2025-04-22 5,349.61 5,385.05 5,338.31 5,338.61 2,269.0M
2025-04-21 5,232.70 5,338.98 5,222.00 5,338.59 2,122.2M
2025-04-18 5,201.30 5,215.22 5,159.22 5,204.09 1,492.3M
2025-04-17 5,256.96 5,298.36 5,201.79 5,222.60 1,986.5M
2025-04-16 5,244.78 5,245.59 5,168.66 5,241.92 2,301.1M
2025-04-15 5,226.48 5,229.11 5,184.49 5,217.58 1,950.4M
2025-04-14 5,149.40 5,246.12 5,145.74 5,239.72 2,921.1M
2025-04-11 5,140.85 5,157.98 5,109.37 5,128.13 2,532.0M
2025-04-10 5,073.20 5,136.29 5,014.12 5,104.08 3,536.5M
2025-04-09 4,857.01 4,988.81 4,773.77 4,988.81 4,100.9M
2025-04-08 4,842.18 4,925.57 4,791.85 4,925.57 4,037.8M
2025-04-07 4,928.55 4,999.64 4,777.08 4,842.37 4,256.3M
2025-04-03 5,271.29 5,291.13 5,238.67 5,252.94 2,090.9M
2025-04-02 5,331.01 5,349.18 5,284.97 5,295.62 1,517.8M
2025-04-01 5,320.85 5,361.25 5,314.63 5,345.52 1,892.0M
2025-03-31 5,326.10 5,354.42 5,277.97 5,312.24 2,380.9M
2025-03-28 5,379.16 5,388.25 5,312.50 5,347.86 2,367.3M
2025-03-27 5,385.47 5,397.76 5,340.59 5,366.86 2,279.1M
2025-03-26 5,460.75 5,493.45 5,409.81 5,418.71 3,063.2M
2025-03-25 5,391.52 5,448.16 5,376.41 5,439.81 2,838.7M
2025-03-24 5,316.22 5,399.12 5,302.97 5,384.22 2,858.5M
2025-03-21 5,380.66 5,405.10 5,285.24 5,307.25 2,518.5M
2025-03-20 5,421.27 5,448.33 5,388.51 5,393.53 2,383.8M
2025-03-19 5,389.89 5,401.40 5,361.83 5,391.72 2,018.4M
2025-03-18 5,361.92 5,429.12 5,348.86 5,396.23 2,533.7M
2025-03-17 5,378.42 5,398.69 5,341.11 5,346.54 2,615.0M
2025-03-14 5,392.94 5,406.52 5,336.59 5,378.61 3,732.5M
2025-03-13 5,257.86 5,352.47 5,249.83 5,333.45 4,368.9M
2025-03-12 5,274.70 5,277.26 5,230.10 5,239.41 2,179.4M
2025-03-11 5,186.63 5,265.34 5,182.97 5,265.34 2,783.0M
2025-03-10 5,203.60 5,247.89 5,178.31 5,246.46 2,833.3M
2025-03-07 5,113.71 5,210.56 5,111.57 5,168.65 2,882.1M
2025-03-06 5,085.05 5,126.48 5,072.74 5,121.15 2,628.0M
2025-03-05 5,053.72 5,062.93 5,001.28 5,061.45 2,290.8M
2025-03-04 5,044.27 5,064.96 5,004.11 5,053.22 2,268.3M
2025-03-03 5,015.63 5,093.83 5,015.63 5,053.14 2,343.3M
2025-02-28 5,042.57 5,056.34 4,981.40 4,984.37 2,480.4M
2025-02-27 5,090.22 5,092.95 5,025.66 5,059.92 2,462.2M
2025-02-26 5,062.98 5,120.02 5,061.53 5,090.85 2,239.2M
2025-02-25 5,104.32 5,140.14 5,061.71 5,067.75 2,503.4M
2025-02-24 5,084.07 5,116.04 5,063.50 5,112.90 2,599.9M
2025-02-21 5,121.36 5,154.25 5,089.73 5,103.22 2,555.7M
2025-02-20 5,118.20 5,131.48 5,091.41 5,121.88 2,038.9M
2025-02-19 5,110.71 5,117.12 5,081.71 5,111.89 2,156.7M
2025-02-18 5,149.93 5,158.20 5,085.11 5,099.60 2,326.7M
2025-02-17 5,212.87 5,212.87 5,134.09 5,154.86 2,784.2M
2025-02-14 5,256.63 5,273.02 5,223.95 5,254.82 2,226.4M
2025-02-13 5,264.28 5,294.01 5,241.42 5,241.66 2,284.6M
2025-02-12 5,272.61 5,279.52 5,226.06 5,267.24 2,417.9M
2025-02-11 5,314.66 5,339.52 5,285.71 5,300.85 2,518.4M
2025-02-10 5,297.98 5,323.06 5,280.74 5,304.47 3,163.6M
2025-02-07 5,222.84 5,311.39 5,200.99 5,293.64 3,389.4M
2025-02-06 5,190.60 5,234.21 5,169.25 5,233.89 2,561.2M
2025-02-05 5,237.84 5,241.50 5,164.49 5,187.20 2,276.0M
2025-01-27 5,184.31 5,223.10 5,174.95 5,184.91 2,029.2M
2025-01-24 5,139.59 5,190.64 5,129.29 5,181.72 2,028.0M
2025-01-23 5,171.49 5,228.71 5,134.31 5,134.31 2,474.9M
2025-01-22 5,154.71 5,158.72 5,114.53 5,149.24 1,868.7M
2025-01-21 5,194.58 5,199.15 5,125.78 5,152.23 1,823.5M
2025-01-20 5,251.37 5,251.37 5,171.37 5,182.02 2,228.6M
2025-01-17 5,245.23 5,259.69 5,221.96 5,245.68 1,996.9M
2025-01-16 5,194.37 5,280.92 5,194.37 5,244.47 2,992.5M
2025-01-15 5,207.09 5,215.28 5,134.49 5,156.59 2,433.8M
2025-01-14 5,124.50 5,225.56 5,099.55 5,225.56 2,800.4M
2025-01-13 5,058.43 5,170.80 5,052.54 5,135.06 2,526.8M
2025-01-10 5,125.97 5,160.27 5,069.83 5,084.01 2,298.5M
2025-01-09 5,118.63 5,142.79 5,089.12 5,114.73 2,314.1M
2025-01-08 5,170.24 5,176.69 5,067.81 5,131.18 2,825.8M
2025-01-07 5,128.63 5,196.40 5,092.25 5,180.09 2,637.9M
2025-01-06 5,119.38 5,190.97 5,073.70 5,131.57 2,805.3M
2025-01-03 5,121.44 5,225.65 5,105.14 5,119.88 3,277.4M
2025-01-02 5,185.65 5,215.96 5,073.73 5,102.62 3,046.5M