SSE 180 Stability (SSE180SI)

SSE180SI
🏛️ 중국 →
11,585.74
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:28 11,624.21 11,624.21 11,624.21 11,624.21 42,272.0K
09:29 11,624.21 11,624.21 11,624.21 11,624.21 0.0K
09:30 11,624.21 11,631.10 11,618.90 11,618.90 141,487.4K
09:31 11,616.78 11,616.78 11,590.77 11,593.45 144,072.0K
09:32 11,594.37 11,594.37 11,591.03 11,594.20 108,991.4K
09:33 11,594.24 11,594.24 11,585.86 11,588.18 157,180.4K
09:34 11,587.71 11,601.80 11,587.71 11,599.50 88,035.0K
09:35 11,596.73 11,596.73 11,580.56 11,580.56 128,263.1K
09:36 11,580.08 11,587.33 11,578.35 11,586.45 104,852.9K
09:37 11,588.18 11,588.18 11,574.71 11,576.75 98,189.7K
09:38 11,576.94 11,579.72 11,574.56 11,575.27 61,537.5K
09:39 11,574.95 11,576.95 11,568.30 11,576.50 100,868.0K
09:40 11,575.67 11,579.58 11,572.55 11,579.51 56,254.8K
09:41 11,579.94 11,582.31 11,575.72 11,577.35 84,739.9K
09:42 11,577.10 11,580.12 11,574.95 11,578.45 92,773.9K
09:43 11,576.65 11,589.53 11,576.65 11,588.89 73,998.4K
09:44 11,590.42 11,591.22 11,578.36 11,578.36 64,044.3K
09:45 11,579.10 11,582.50 11,576.03 11,579.60 51,049.1K
09:46 11,579.06 11,597.06 11,575.73 11,594.73 67,753.3K
09:47 11,594.16 11,604.70 11,594.16 11,601.76 51,626.6K
09:48 11,602.36 11,606.17 11,602.23 11,604.29 35,709.8K
09:49 11,605.14 11,610.51 11,604.95 11,607.50 61,291.6K
09:50 11,610.40 11,618.48 11,610.40 11,616.86 49,434.5K
09:51 11,616.04 11,616.04 11,610.05 11,611.47 42,294.0K
09:52 11,610.95 11,614.74 11,609.91 11,612.22 42,086.9K
09:53 11,611.52 11,611.52 11,595.21 11,595.95 47,378.5K
09:54 11,596.37 11,598.47 11,588.16 11,591.36 46,685.9K
09:55 11,590.89 11,597.23 11,590.49 11,595.85 40,320.4K
09:56 11,593.35 11,597.04 11,592.49 11,594.32 34,018.4K
09:57 11,593.14 11,602.55 11,593.14 11,595.76 44,275.6K
09:58 11,594.60 11,595.33 11,586.46 11,586.46 24,882.6K
09:59 11,587.04 11,589.80 11,585.18 11,585.18 24,271.9K
10:00 11,585.82 11,587.30 11,583.24 11,587.30 26,367.5K
10:01 11,587.13 11,587.13 11,579.59 11,579.59 46,969.8K
10:02 11,581.28 11,581.28 11,575.96 11,577.10 26,839.7K
10:03 11,577.43 11,583.69 11,577.38 11,578.39 27,311.4K
10:04 11,578.26 11,580.33 11,574.85 11,577.01 26,067.0K
10:05 11,575.52 11,577.39 11,571.12 11,571.12 25,663.8K
10:06 11,571.80 11,572.81 11,567.66 11,570.35 34,081.5K
10:07 11,568.74 11,570.84 11,563.37 11,565.52 39,590.7K
10:08 11,564.55 11,566.10 11,561.01 11,565.60 64,859.3K
10:09 11,564.98 11,568.09 11,564.56 11,567.52 33,970.0K
10:10 11,568.86 11,573.60 11,566.55 11,568.44 29,939.4K
10:11 11,568.52 11,569.19 11,562.79 11,566.61 27,120.4K
10:12 11,566.96 11,568.35 11,562.99 11,568.35 23,446.8K
10:13 11,567.13 11,571.36 11,565.05 11,567.99 27,547.6K
10:14 11,567.36 11,568.96 11,564.61 11,566.53 37,710.1K
10:15 11,565.88 11,567.97 11,561.99 11,563.17 31,104.2K
10:16 11,561.65 11,565.19 11,561.45 11,564.20 25,047.0K
10:17 11,564.25 11,567.87 11,564.25 11,566.82 24,135.8K
10:18 11,566.13 11,566.35 11,563.93 11,565.16 27,989.8K
10:19 11,564.50 11,566.48 11,559.27 11,565.75 38,523.8K
10:20 11,566.77 11,567.18 11,560.54 11,562.60 24,522.4K
10:21 11,562.27 11,563.54 11,557.68 11,562.43 25,281.4K
10:22 11,564.60 11,564.60 11,556.48 11,557.56 40,553.9K
10:23 11,558.38 11,559.62 11,557.48 11,558.64 28,827.6K
10:24 11,558.01 11,560.66 11,554.51 11,557.91 30,974.2K
10:25 11,557.55 11,562.02 11,557.36 11,561.46 19,393.1K
10:26 11,562.09 11,562.09 11,557.43 11,558.05 42,120.3K
10:27 11,557.48 11,563.34 11,556.08 11,561.13 24,997.2K
10:28 11,561.88 11,565.33 11,560.74 11,565.25 24,492.9K
10:29 11,566.15 11,569.90 11,565.05 11,569.17 30,721.7K
10:30 11,569.78 11,572.84 11,569.07 11,570.15 23,618.1K
10:31 11,570.87 11,575.85 11,570.30 11,570.85 23,515.1K
10:32 11,572.31 11,576.56 11,572.31 11,573.42 19,269.8K
10:33 11,573.12 11,577.79 11,573.12 11,575.30 20,942.7K
10:34 11,574.43 11,579.62 11,574.39 11,578.61 20,424.9K
10:35 11,578.41 11,589.29 11,578.41 11,586.07 24,207.7K
10:36 11,585.30 11,592.82 11,585.30 11,590.74 25,916.2K
10:37 11,591.28 11,599.15 11,588.16 11,595.43 23,994.7K
10:38 11,594.77 11,595.19 11,592.07 11,595.19 16,648.7K
10:39 11,594.60 11,594.88 11,590.06 11,591.82 18,835.1K
10:40 11,589.27 11,595.92 11,588.73 11,593.40 18,385.2K
10:41 11,593.69 11,594.66 11,585.20 11,585.20 23,666.6K
10:42 11,584.52 11,586.12 11,583.04 11,585.66 20,550.4K
10:43 11,587.02 11,587.42 11,584.37 11,584.91 17,871.8K
10:44 11,585.72 11,588.61 11,585.72 11,586.39 15,771.9K
10:45 11,586.19 11,587.30 11,584.46 11,584.46 12,933.4K
10:46 11,584.85 11,585.70 11,582.71 11,585.28 18,888.1K
10:47 11,585.57 11,588.48 11,583.50 11,586.97 13,683.6K
10:48 11,587.17 11,589.54 11,585.85 11,589.41 14,795.3K
10:49 11,589.64 11,592.31 11,589.06 11,591.19 12,383.3K
10:50 11,592.07 11,595.86 11,592.05 11,593.33 13,597.3K
10:51 11,594.50 11,597.75 11,593.36 11,596.11 20,319.0K
10:52 11,596.06 11,598.46 11,593.02 11,593.02 24,537.3K
10:53 11,594.35 11,596.01 11,593.92 11,594.50 16,740.0K
10:54 11,593.96 11,595.37 11,589.85 11,591.67 32,360.0K
10:55 11,591.11 11,592.46 11,589.63 11,591.12 17,678.9K
10:56 11,591.86 11,597.14 11,591.09 11,595.50 21,602.3K
10:57 11,595.02 11,596.00 11,593.47 11,593.47 16,437.2K
10:58 11,590.72 11,594.24 11,585.65 11,594.24 21,855.2K
10:59 11,592.14 11,598.19 11,592.14 11,597.06 24,382.4K
11:00 11,596.60 11,599.07 11,594.93 11,594.93 16,392.9K
11:01 11,596.71 11,600.57 11,596.36 11,600.57 18,579.1K
11:02 11,600.59 11,600.59 11,597.30 11,600.16 15,051.0K
11:03 11,600.87 11,605.96 11,600.87 11,604.93 13,669.1K
11:04 11,603.41 11,603.54 11,599.92 11,600.72 14,517.0K
11:05 11,601.74 11,604.29 11,600.74 11,604.29 14,587.2K
11:06 11,603.34 11,607.82 11,603.24 11,605.94 15,980.6K
11:07 11,605.15 11,607.03 11,603.75 11,603.75 15,566.0K
11:08 11,603.88 11,605.58 11,600.34 11,600.86 14,543.6K
11:09 11,602.05 11,604.47 11,601.45 11,602.60 14,295.5K
11:10 11,602.57 11,605.93 11,601.21 11,605.80 18,950.7K
11:11 11,605.20 11,606.61 11,602.82 11,605.26 18,767.3K
11:12 11,606.89 11,611.86 11,604.73 11,610.31 57,974.9K
11:13 11,611.03 11,612.30 11,608.83 11,609.43 11,065.7K
11:14 11,610.80 11,610.80 11,605.31 11,607.51 18,886.9K
11:15 11,605.91 11,606.48 11,603.81 11,606.02 14,595.5K
11:16 11,604.41 11,604.41 11,597.91 11,599.11 18,444.0K
11:17 11,599.97 11,603.94 11,599.18 11,603.53 12,114.9K
11:18 11,603.95 11,605.45 11,602.58 11,605.43 11,660.5K
11:19 11,604.77 11,607.44 11,603.57 11,604.65 10,983.3K
11:20 11,604.59 11,606.37 11,600.85 11,602.72 17,510.4K
11:21 11,604.03 11,604.27 11,598.89 11,602.07 11,677.2K
11:22 11,601.19 11,609.23 11,601.19 11,607.38 15,513.0K
11:23 11,606.66 11,609.79 11,605.09 11,609.44 9,004.3K
11:24 11,606.56 11,610.96 11,606.56 11,608.63 11,834.7K
11:25 11,608.56 11,611.38 11,605.98 11,607.70 11,046.4K
11:26 11,607.95 11,609.28 11,606.40 11,608.47 12,459.1K
11:27 11,607.62 11,609.30 11,603.78 11,605.49 15,414.3K
11:28 11,605.64 11,607.08 11,602.95 11,604.64 11,065.1K
11:29 11,603.47 11,603.80 11,599.88 11,601.05 16,398.9K
11:30 11,601.54 11,601.54 11,600.91 11,600.91 499.7K
11:31 11,600.91 11,600.91 11,600.91 11,600.91 0.0K
11:32 11,600.91 11,600.91 11,600.91 11,600.91 0.0K
11:33 11,600.91 11,600.91 11,600.91 11,600.91 0.0K
11:34 11,600.91 11,600.91 11,600.91 11,600.91 0.0K
11:35 11,600.91 11,600.91 11,600.91 11,600.91 0.0K
11:36 11,600.91 11,600.91 11,600.91 11,600.91 0.0K
11:37 11,600.91 11,600.91 11,600.91 11,600.91 0.0K
11:38 11,600.91 11,600.91 11,600.91 11,600.91 0.0K
11:39 11,600.91 11,600.91 11,600.91 11,600.91 0.0K
11:40 11,600.91 11,600.91 11,600.91 11,600.91 0.0K
11:41 11,600.91 11,600.91 11,600.91 11,600.91 0.0K
11:42 11,600.91 11,600.91 11,600.91 11,600.91 0.0K
11:43 11,600.91 11,600.91 11,600.91 11,600.91 0.0K
11:44 11,600.91 11,600.91 11,600.91 11,600.91 0.0K
11:45 11,600.91 11,600.91 11,600.91 11,600.91 0.0K
11:46 11,600.91 11,600.91 11,600.91 11,600.91 0.0K
11:47 11,600.91 11,600.91 11,600.91 11,600.91 0.0K
11:48 11,600.91 11,600.91 11,600.91 11,600.91 0.0K
11:49 11,600.91 11,600.91 11,600.91 11,600.91 0.0K
11:50 11,600.91 11,600.91 11,600.91 11,600.91 0.0K
11:51 11,600.91 11,600.91 11,600.91 11,600.91 0.0K
11:52 11,600.91 11,600.91 11,600.91 11,600.91 0.0K
11:53 11,600.91 11,600.91 11,600.91 11,600.91 0.0K
11:54 11,600.91 11,600.91 11,600.91 11,600.91 0.0K
11:55 11,600.91 11,600.91 11,600.91 11,600.91 0.0K
11:56 11,600.91 11,600.91 11,600.91 11,600.91 0.0K
11:57 11,600.91 11,600.91 11,600.91 11,600.91 0.0K
11:58 11,600.91 11,600.91 11,600.91 11,600.91 0.0K
11:59 11,600.91 11,600.91 11,600.91 11,600.91 0.0K
12:00 11,600.91 11,600.91 11,600.91 11,600.91 0.0K
12:01 11,600.91 11,600.91 11,600.91 11,600.91 0.0K
12:02 11,600.91 11,600.91 11,600.91 11,600.91 0.0K
12:03 11,600.91 11,600.91 11,600.91 11,600.91 0.0K
12:04 11,600.91 11,600.91 11,600.91 11,600.91 0.0K
12:05 11,600.91 11,600.91 11,600.91 11,600.91 0.0K
12:06 11,600.91 11,600.91 11,600.91 11,600.91 0.0K
12:07 11,600.91 11,600.91 11,600.91 11,600.91 0.0K
12:08 11,600.91 11,600.91 11,600.91 11,600.91 0.0K
12:09 11,600.91 11,600.91 11,600.91 11,600.91 0.0K
12:10 11,600.91 11,600.91 11,600.91 11,600.91 0.0K
12:11 11,600.91 11,600.91 11,600.91 11,600.91 0.0K
12:12 11,600.91 11,600.91 11,600.91 11,600.91 0.0K
12:13 11,600.91 11,600.91 11,600.91 11,600.91 0.0K
12:14 11,600.91 11,600.91 11,600.91 11,600.91 0.0K
12:15 11,600.91 11,600.91 11,600.91 11,600.91 0.0K
12:16 11,600.91 11,600.91 11,600.91 11,600.91 0.0K
12:17 11,600.91 11,600.91 11,600.91 11,600.91 0.0K
12:18 11,600.91 11,600.91 11,600.91 11,600.91 0.0K
12:19 11,600.91 11,600.91 11,600.91 11,600.91 0.0K
12:20 11,600.91 11,600.91 11,600.91 11,600.91 0.0K
12:21 11,600.91 11,600.91 11,600.91 11,600.91 0.0K
12:22 11,600.91 11,600.91 11,600.91 11,600.91 0.0K
12:23 11,600.91 11,600.91 11,600.91 11,600.91 0.0K
12:24 11,600.91 11,600.91 11,600.91 11,600.91 0.0K
12:25 11,600.91 11,600.91 11,600.91 11,600.91 0.0K
12:26 11,600.91 11,600.91 11,600.91 11,600.91 0.0K
12:27 11,600.91 11,600.91 11,600.91 11,600.91 0.0K
12:28 11,600.91 11,600.91 11,600.91 11,600.91 0.0K
12:29 11,600.91 11,600.91 11,600.91 11,600.91 0.0K
12:30 11,600.91 11,600.91 11,600.91 11,600.91 0.0K
12:31 11,600.91 11,600.91 11,600.91 11,600.91 0.0K
12:32 11,600.91 11,600.91 11,600.91 11,600.91 0.0K
12:33 11,600.91 11,600.91 11,600.91 11,600.91 0.0K
12:34 11,600.91 11,600.91 11,600.91 11,600.91 0.0K
12:35 11,600.91 11,600.91 11,600.91 11,600.91 0.0K
12:36 11,600.91 11,600.91 11,600.91 11,600.91 0.0K
12:37 11,600.91 11,600.91 11,600.91 11,600.91 0.0K
12:38 11,600.91 11,600.91 11,600.91 11,600.91 0.0K
12:39 11,600.91 11,600.91 11,600.91 11,600.91 0.0K
12:40 11,600.91 11,600.91 11,600.91 11,600.91 0.0K
12:41 11,600.91 11,600.91 11,600.91 11,600.91 0.0K
12:42 11,600.91 11,600.91 11,600.91 11,600.91 0.0K
12:43 11,600.91 11,600.91 11,600.91 11,600.91 0.0K
12:44 11,600.91 11,600.91 11,600.91 11,600.91 0.0K
12:45 11,600.91 11,600.91 11,600.91 11,600.91 0.0K
12:46 11,600.91 11,600.91 11,600.91 11,600.91 0.0K
12:47 11,600.91 11,600.91 11,600.91 11,600.91 0.0K
12:48 11,600.91 11,600.91 11,600.91 11,600.91 0.0K
12:49 11,600.91 11,600.91 11,600.91 11,600.91 0.0K
12:50 11,600.91 11,600.91 11,600.91 11,600.91 0.0K
12:51 11,600.91 11,600.91 11,600.91 11,600.91 0.0K
12:52 11,600.91 11,600.91 11,600.91 11,600.91 0.0K
12:53 11,600.91 11,600.91 11,600.91 11,600.91 0.0K
12:54 11,600.91 11,600.91 11,600.91 11,600.91 0.0K
12:55 11,600.91 11,600.91 11,600.91 11,600.91 0.0K
12:56 11,600.91 11,600.91 11,600.91 11,600.91 0.0K
12:57 11,600.91 11,600.91 11,600.91 11,600.91 0.0K
12:58 11,600.91 11,600.91 11,600.91 11,600.91 0.0K
12:59 11,600.91 11,600.91 11,600.91 11,600.91 0.0K
13:00 11,600.91 11,602.56 11,587.09 11,588.14 95,464.8K
13:01 11,588.91 11,588.91 11,584.27 11,587.65 33,162.2K
13:02 11,586.94 11,588.71 11,583.29 11,583.29 24,094.6K
13:03 11,583.24 11,585.10 11,580.08 11,584.65 33,879.3K
13:04 11,584.09 11,586.14 11,579.73 11,579.73 13,720.8K
13:05 11,581.11 11,588.21 11,581.11 11,586.28 16,321.3K
13:06 11,586.46 11,587.75 11,584.19 11,585.45 21,534.5K
13:07 11,587.04 11,591.88 11,583.96 11,589.02 16,329.8K
13:08 11,588.50 11,591.29 11,585.33 11,591.29 18,486.6K
13:09 11,589.26 11,592.00 11,587.91 11,589.36 16,607.2K
13:10 11,589.66 11,589.66 11,583.38 11,588.86 29,007.9K
13:11 11,588.00 11,592.79 11,587.50 11,589.37 16,378.1K
13:12 11,589.26 11,589.87 11,583.49 11,583.97 13,607.6K
13:13 11,582.69 11,584.06 11,577.30 11,580.00 53,036.8K
13:14 11,579.65 11,580.10 11,576.15 11,576.57 30,939.2K
13:15 11,575.08 11,579.96 11,573.77 11,577.62 27,644.0K
13:16 11,578.53 11,583.73 11,577.10 11,581.35 24,809.6K
13:17 11,580.77 11,581.40 11,574.92 11,576.29 17,649.9K
13:18 11,574.71 11,576.09 11,573.24 11,575.54 18,855.3K
13:19 11,574.73 11,576.65 11,573.10 11,574.57 13,979.5K
13:20 11,574.55 11,582.38 11,572.89 11,581.79 24,700.3K
13:21 11,580.95 11,581.94 11,578.48 11,579.05 21,797.3K
13:22 11,579.65 11,579.65 11,575.41 11,576.38 17,862.9K
13:23 11,577.18 11,581.08 11,576.66 11,578.41 19,316.9K
13:24 11,578.16 11,578.16 11,575.48 11,575.48 15,327.4K
13:25 11,576.50 11,577.61 11,574.15 11,576.65 17,441.0K
13:26 11,573.75 11,576.37 11,573.75 11,575.79 19,318.3K
13:27 11,573.90 11,578.70 11,573.73 11,578.48 26,193.2K
13:28 11,577.90 11,578.00 11,574.14 11,574.96 18,476.4K
13:29 11,573.69 11,575.13 11,569.65 11,571.53 18,834.1K
13:30 11,570.97 11,574.64 11,569.81 11,570.60 23,637.8K
13:31 11,571.32 11,577.62 11,570.73 11,576.01 22,143.3K
13:32 11,576.56 11,576.56 11,568.82 11,568.84 36,540.5K
13:33 11,567.38 11,567.38 11,563.00 11,565.64 36,617.9K
13:34 11,563.75 11,575.87 11,562.15 11,574.72 29,420.7K
13:35 11,573.48 11,581.95 11,573.48 11,580.93 28,275.2K
13:36 11,581.24 11,584.00 11,579.80 11,580.50 17,938.2K
13:37 11,580.36 11,580.36 11,576.93 11,577.57 17,486.7K
13:38 11,576.49 11,582.14 11,575.73 11,578.89 15,814.7K
13:39 11,578.86 11,586.24 11,578.86 11,586.24 14,632.5K
13:40 11,586.46 11,590.32 11,585.18 11,589.26 20,310.8K
13:41 11,589.99 11,593.05 11,589.88 11,593.05 20,696.8K
13:42 11,592.00 11,595.02 11,590.71 11,595.02 26,165.6K
13:43 11,595.24 11,598.45 11,595.24 11,597.99 20,710.8K
13:44 11,597.93 11,599.29 11,595.81 11,599.29 11,235.9K
13:45 11,597.91 11,597.91 11,592.03 11,594.27 16,518.2K
13:46 11,594.23 11,594.31 11,590.94 11,592.36 12,353.2K
13:47 11,590.71 11,594.33 11,590.39 11,591.32 10,265.6K
13:48 11,591.94 11,599.24 11,590.54 11,596.90 24,314.9K
13:49 11,597.49 11,597.49 11,592.27 11,593.62 12,491.2K
13:50 11,595.27 11,595.27 11,591.58 11,593.30 11,926.5K
13:51 11,593.59 11,594.77 11,590.54 11,594.77 12,823.9K
13:52 11,594.26 11,595.54 11,590.76 11,595.54 10,920.7K
13:53 11,593.74 11,598.24 11,593.74 11,595.20 15,538.4K
13:54 11,594.32 11,595.17 11,591.25 11,593.00 18,854.6K
13:55 11,592.50 11,594.28 11,591.36 11,592.52 16,827.8K
13:56 11,592.88 11,597.40 11,592.88 11,593.60 15,430.6K
13:57 11,595.30 11,597.62 11,593.70 11,594.94 8,685.0K
13:58 11,594.01 11,596.86 11,593.27 11,594.53 9,924.9K
13:59 11,594.97 11,596.88 11,593.22 11,596.76 12,645.6K
14:00 11,596.97 11,610.63 11,596.58 11,608.61 34,185.0K
14:01 11,608.10 11,608.10 11,601.52 11,604.84 14,155.0K
14:02 11,603.79 11,605.63 11,598.86 11,601.06 13,872.9K
14:03 11,601.04 11,611.95 11,601.04 11,611.33 28,791.1K
14:04 11,611.63 11,611.90 11,604.52 11,606.61 15,776.4K
14:05 11,608.76 11,614.32 11,606.64 11,614.18 14,480.2K
14:06 11,612.51 11,612.51 11,606.64 11,606.90 13,159.8K
14:07 11,607.40 11,610.59 11,604.20 11,608.07 13,979.5K
14:08 11,606.16 11,606.82 11,603.30 11,604.16 10,945.2K
14:09 11,602.87 11,610.23 11,600.98 11,609.21 13,941.8K
14:10 11,607.14 11,610.81 11,605.44 11,606.54 11,939.5K
14:11 11,606.82 11,606.82 11,601.18 11,601.49 12,295.3K
14:12 11,601.45 11,611.38 11,601.45 11,606.65 21,777.0K
14:13 11,606.85 11,612.84 11,606.85 11,607.83 13,765.8K
14:14 11,607.33 11,609.78 11,605.70 11,606.05 12,590.3K
14:15 11,608.16 11,608.83 11,602.90 11,604.57 16,210.6K
14:16 11,605.04 11,609.26 11,605.04 11,607.01 24,183.0K
14:17 11,605.77 11,607.85 11,602.99 11,604.16 14,921.0K
14:18 11,603.15 11,608.73 11,603.15 11,603.96 18,358.1K
14:19 11,603.31 11,608.04 11,603.31 11,607.79 15,760.4K
14:20 11,607.85 11,608.68 11,604.07 11,604.07 14,417.4K
14:21 11,604.26 11,606.60 11,601.98 11,604.39 15,874.3K
14:22 11,603.56 11,606.16 11,603.54 11,603.54 13,007.0K
14:23 11,606.11 11,607.61 11,603.48 11,605.52 14,913.1K
14:24 11,604.94 11,607.51 11,603.34 11,605.85 16,238.4K
14:25 11,605.20 11,609.65 11,605.20 11,608.63 19,495.2K
14:26 11,610.82 11,614.73 11,609.09 11,612.76 21,287.4K
14:27 11,613.16 11,614.43 11,610.69 11,610.87 19,457.2K
14:28 11,610.75 11,611.99 11,606.40 11,606.40 19,436.8K
14:29 11,607.69 11,611.43 11,607.34 11,607.96 22,475.6K
14:30 11,608.86 11,620.04 11,607.33 11,619.89 25,732.4K
14:31 11,618.04 11,618.48 11,611.83 11,612.75 20,579.3K
14:32 11,612.26 11,614.54 11,606.59 11,606.62 23,282.2K
14:33 11,606.56 11,609.95 11,604.96 11,604.96 16,789.6K
14:34 11,603.82 11,614.61 11,603.82 11,612.79 26,312.5K
14:35 11,613.90 11,614.76 11,611.10 11,611.79 15,258.9K
14:36 11,612.91 11,612.91 11,606.45 11,607.41 15,385.0K
14:37 11,607.32 11,610.28 11,604.90 11,606.91 20,923.2K
14:38 11,608.02 11,609.64 11,604.15 11,607.59 15,240.7K
14:39 11,606.75 11,608.88 11,605.04 11,606.78 19,876.8K
14:40 11,607.00 11,611.12 11,607.00 11,607.88 21,926.6K
14:41 11,607.21 11,608.89 11,604.23 11,606.35 22,390.9K
14:42 11,605.16 11,607.87 11,604.31 11,605.38 21,192.9K
14:43 11,604.79 11,611.84 11,604.79 11,610.34 29,420.2K
14:44 11,611.75 11,618.28 11,610.46 11,616.49 55,871.6K
14:45 11,616.22 11,618.10 11,615.09 11,615.44 31,288.6K
14:46 11,615.81 11,617.64 11,612.36 11,612.36 28,175.6K
14:47 11,613.03 11,614.64 11,611.49 11,611.49 23,336.9K
14:48 11,613.28 11,613.91 11,612.02 11,612.98 26,871.8K
14:49 11,612.72 11,615.86 11,611.48 11,613.29 23,686.5K
14:50 11,613.17 11,613.17 11,604.85 11,605.58 34,346.4K
14:51 11,605.11 11,607.81 11,603.88 11,605.58 25,796.0K
14:52 11,606.31 11,607.24 11,605.02 11,605.75 25,701.7K
14:53 11,604.88 11,608.33 11,604.88 11,604.95 32,083.5K
14:54 11,607.29 11,607.91 11,604.99 11,604.99 33,207.2K
14:55 11,605.49 11,606.67 11,602.94 11,603.89 33,208.6K
14:56 11,605.06 11,606.16 11,604.03 11,606.05 40,778.5K
14:57 11,605.41 11,606.30 11,604.91 11,606.30 1,419.5K
14:58 11,606.30 11,606.30 11,606.30 11,606.30 0.0K
14:59 11,606.30 11,606.30 11,596.36 11,596.36 97,479.1K
날짜 시가 고가 저가 종가 거래량
2025-09-26 11,566.04 11,635.32 11,531.45 11,585.74 6,451.6M
2025-09-25 11,624.20 11,631.10 11,554.51 11,596.36 6,826.8M
2025-09-24 11,554.30 11,642.90 11,554.30 11,593.70 7,305.1M
2025-09-23 11,531.29 11,627.99 11,496.63 11,588.87 9,675.6M
2025-09-22 11,604.58 11,611.11 11,497.42 11,535.10 6,442.5M
2025-09-19 11,555.64 11,626.21 11,532.33 11,595.81 8,245.2M
2025-09-18 11,756.01 11,758.26 11,509.45 11,561.56 10,062.7M
2025-09-17 11,728.40 11,775.44 11,697.69 11,761.91 7,772.5M
2025-09-16 11,842.20 11,859.75 11,725.88 11,740.95 9,027.4M
2025-09-15 11,859.72 11,897.96 11,809.67 11,832.27 8,121.5M
2025-09-12 11,963.58 11,985.95 11,851.57 11,866.46 8,609.1M
2025-09-11 11,845.72 11,954.63 11,819.82 11,951.95 7,931.7M
2025-09-10 11,879.06 11,941.68 11,855.72 11,903.29 6,248.0M
2025-09-09 11,893.59 11,954.26 11,840.63 11,900.83 6,674.0M
2025-09-08 11,860.19 11,936.26 11,842.23 11,891.57 9,036.8M
2025-09-05 11,762.61 11,879.18 11,737.25 11,855.24 8,191.3M
2025-09-04 11,832.24 11,832.24 11,637.89 11,782.92 10,968.1M
2025-09-03 11,962.59 11,992.47 11,796.65 11,874.60 7,989.3M
2025-09-02 11,843.13 11,943.31 11,824.40 11,940.06 10,600.9M
2025-09-01 11,846.84 11,897.83 11,783.23 11,826.82 11,383.8M
2025-08-29 11,767.58 11,905.75 11,767.58 11,808.62 12,391.8M
2025-08-28 11,712.36 11,760.78 11,617.86 11,738.76 8,773.0M
2025-08-27 11,914.71 11,919.01 11,717.48 11,717.48 9,895.6M
2025-08-26 11,959.02 11,972.11 11,908.98 11,920.21 7,160.0M
2025-08-25 11,814.09 11,970.35 11,813.62 11,970.35 10,158.4M
2025-08-22 11,753.95 11,788.69 11,694.21 11,785.96 8,140.9M
2025-08-21 11,684.27 11,766.03 11,667.13 11,746.94 8,327.8M
2025-08-20 11,551.46 11,664.36 11,525.17 11,657.78 7,655.8M
2025-08-19 11,626.34 11,676.50 11,546.07 11,555.30 7,806.1M
2025-08-18 11,624.39 11,673.82 11,590.70 11,614.17 8,601.8M
2025-08-15 11,641.89 11,647.37 11,565.46 11,598.49 9,084.7M
2025-08-14 11,668.39 11,744.16 11,641.89 11,656.28 6,620.9M
2025-08-13 11,687.72 11,727.79 11,649.53 11,662.80 7,267.6M
2025-08-12 11,677.61 11,764.79 11,676.00 11,681.36 6,633.1M
2025-08-11 11,714.34 11,718.62 11,648.35 11,668.02 7,119.8M
2025-08-08 11,708.59 11,748.79 11,682.67 11,707.31 6,610.0M
2025-08-07 11,694.88 11,726.66 11,661.01 11,707.63 7,146.8M
2025-08-06 11,686.33 11,723.18 11,666.68 11,695.32 7,002.1M
2025-08-05 11,605.05 11,695.36 11,590.62 11,682.59 6,937.4M
2025-08-04 11,512.20 11,595.04 11,512.20 11,591.86 6,624.5M
2025-08-01 11,574.22 11,608.54 11,513.93 11,538.11 7,503.2M
2025-07-31 11,707.04 11,712.62 11,552.93 11,589.01 9,503.7M
2025-07-30 11,686.61 11,827.39 11,675.50 11,747.90 9,244.9M
2025-07-29 11,696.23 11,733.20 11,656.92 11,677.21 9,319.6M
2025-07-28 11,708.32 11,733.31 11,661.55 11,683.09 8,534.5M
2025-07-25 11,797.68 11,820.80 11,689.01 11,698.72 11,259.7M
2025-07-24 11,820.11 11,849.31 11,767.24 11,819.70 14,050.1M
2025-07-23 11,889.23 11,951.58 11,819.77 11,831.40 11,919.9M
2025-07-22 11,763.18 11,847.10 11,705.28 11,840.35 10,226.0M
2025-07-21 11,745.13 11,759.08 11,711.63 11,744.32 7,791.1M
2025-07-18 11,622.42 11,708.47 11,617.08 11,700.99 5,900.1M
2025-07-17 11,596.24 11,627.16 11,583.53 11,611.31 5,269.7M
2025-07-16 11,638.95 11,655.78 11,564.88 11,609.37 5,522.8M
2025-07-15 11,714.94 11,739.38 11,590.17 11,642.37 6,237.1M
2025-07-14 11,681.61 11,774.24 11,681.61 11,704.23 7,898.8M
2025-07-11 11,738.95 11,865.35 11,657.15 11,657.15 10,902.4M
2025-07-10 11,689.17 11,831.95 11,689.17 11,750.46 8,279.5M
2025-07-09 11,682.49 11,763.23 11,667.06 11,695.99 6,582.5M
2025-07-08 11,676.38 11,704.93 11,639.69 11,690.40 5,454.9M
2025-07-07 11,685.05 11,685.05 11,623.17 11,672.55 5,290.2M
2025-07-04 11,593.98 11,748.17 11,589.32 11,690.25 6,044.9M
2025-07-03 11,609.11 11,616.52 11,552.54 11,595.44 4,843.2M
2025-07-02 11,553.12 11,624.83 11,534.05 11,597.40 5,533.5M
2025-07-01 11,476.55 11,544.76 11,471.17 11,533.69 5,156.9M
2025-06-30 11,439.53 11,480.83 11,396.00 11,463.51 5,525.1M
2025-06-27 11,607.01 11,634.33 11,442.10 11,454.93 8,179.1M
2025-06-26 11,578.90 11,635.76 11,556.58 11,611.90 5,848.6M
2025-06-25 11,521.01 11,626.35 11,477.06 11,613.34 6,491.7M
2025-06-24 11,451.88 11,581.66 11,451.88 11,531.15 7,022.5M
2025-06-23 11,397.83 11,498.16 11,338.71 11,464.09 6,480.0M
2025-06-20 11,375.27 11,446.99 11,375.27 11,421.16 5,335.9M
2025-06-19 11,442.72 11,455.15 11,355.13 11,394.09 5,502.0M
2025-06-18 11,445.70 11,480.15 11,396.69 11,448.29 5,358.8M
2025-06-17 11,432.92 11,454.08 11,389.56 11,435.06 5,112.2M
2025-06-16 11,376.57 11,440.31 11,352.54 11,433.13 5,929.3M
2025-06-13 11,460.29 11,475.58 11,379.05 11,406.92 7,695.7M
2025-06-12 11,460.02 11,485.08 11,398.53 11,470.38 5,402.9M
2025-06-11 11,421.34 11,501.06 11,421.34 11,462.51 5,246.0M
2025-06-10 11,422.67 11,497.50 11,386.35 11,416.83 6,718.7M
2025-06-09 11,428.57 11,453.15 11,402.34 11,424.37 5,676.7M
2025-06-06 11,407.46 11,455.29 11,401.25 11,420.55 4,852.0M
2025-06-05 11,440.73 11,457.81 11,386.41 11,404.61 4,828.3M
2025-06-04 11,439.86 11,464.28 11,419.87 11,431.85 4,601.3M
2025-06-03 11,374.32 11,468.36 11,342.74 11,434.77 6,393.4M
2025-05-30 11,388.61 11,428.45 11,333.88 11,376.84 5,244.7M
2025-05-29 11,374.41 11,433.70 11,346.55 11,385.29 4,493.2M
2025-05-28 11,372.17 11,403.27 11,359.37 11,374.28 4,095.6M
2025-05-27 11,395.28 11,443.40 11,360.92 11,368.69 4,419.7M
2025-05-26 11,437.09 11,479.00 11,363.38 11,388.74 4,858.0M
2025-05-23 11,542.59 11,578.97 11,452.35 11,452.35 5,309.2M
2025-05-22 11,497.59 11,558.01 11,469.69 11,551.49 4,853.1M
2025-05-21 11,448.57 11,549.63 11,448.57 11,508.84 4,927.8M
2025-05-20 11,421.61 11,486.79 11,421.61 11,442.27 4,769.1M
2025-05-19 11,425.07 11,454.24 11,393.65 11,400.27 4,575.9M
2025-05-16 11,512.95 11,526.33 11,389.32 11,443.79 5,642.2M
2025-05-15 11,524.48 11,573.86 11,510.18 11,523.88 6,103.2M
2025-05-14 11,404.60 11,558.88 11,393.91 11,537.48 6,794.0M
2025-05-13 11,394.63 11,423.45 11,348.65 11,413.64 6,151.9M
2025-05-12 11,317.51 11,408.36 11,279.98 11,365.38 6,205.6M
2025-05-09 11,246.10 11,326.21 11,246.10 11,311.26 5,249.6M
2025-05-08 11,170.34 11,290.41 11,159.65 11,252.28 5,199.3M
2025-05-07 11,224.83 11,224.83 11,126.20 11,203.44 6,960.9M
2025-05-06 11,106.90 11,106.90 11,029.07 11,091.46 6,499.8M
2025-04-30 11,118.99 11,118.99 11,041.01 11,049.82 7,057.6M
2025-04-29 11,139.40 11,172.10 11,107.81 11,130.85 4,761.7M
2025-04-28 11,102.77 11,174.15 11,080.64 11,146.74 5,345.9M
2025-04-25 11,160.21 11,176.23 11,084.93 11,109.94 4,714.5M
2025-04-24 11,092.94 11,164.63 11,092.94 11,136.74 4,808.7M
2025-04-23 11,143.04 11,145.30 11,081.04 11,090.71 4,944.4M
2025-04-22 11,095.39 11,160.27 11,091.71 11,122.73 5,181.6M
2025-04-21 11,111.41 11,173.18 11,095.59 11,097.57 5,305.5M
2025-04-18 11,091.24 11,163.16 11,080.07 11,128.30 4,563.6M
2025-04-17 11,104.04 11,132.16 11,053.60 11,132.16 5,486.1M
2025-04-16 11,037.56 11,140.37 10,961.34 11,135.52 7,573.7M
2025-04-15 10,968.49 11,045.19 10,947.07 11,032.92 6,161.7M
2025-04-14 10,956.76 11,000.51 10,929.07 10,977.97 6,316.7M
2025-04-11 10,979.48 10,979.48 10,872.58 10,950.88 6,348.6M
2025-04-10 11,008.16 11,008.16 10,856.24 10,949.16 8,478.9M
2025-04-09 10,760.14 10,900.39 10,655.31 10,900.39 10,840.9M
2025-04-08 10,622.36 10,856.98 10,578.79 10,856.98 12,566.2M
2025-04-07 10,740.45 10,839.61 10,351.89 10,589.08 15,262.9M
2025-04-03 11,026.00 11,169.14 11,026.00 11,146.41 6,158.6M
2025-04-02 11,127.10 11,159.56 11,102.11 11,124.65 5,427.0M
2025-04-01 11,138.17 11,155.24 11,108.40 11,143.25 6,639.9M
2025-03-31 11,155.61 11,230.42 11,108.08 11,127.24 7,774.4M
2025-03-28 11,206.63 11,212.58 11,127.86 11,161.64 5,586.4M
2025-03-27 11,143.47 11,234.69 11,141.42 11,203.83 5,283.4M
2025-03-26 11,224.37 11,230.34 11,149.30 11,160.86 5,468.0M
2025-03-25 11,190.06 11,235.84 11,175.16 11,227.41 6,077.1M
2025-03-24 11,113.53 11,195.04 11,113.53 11,182.76 6,412.1M
2025-03-21 11,225.08 11,278.12 11,093.46 11,113.19 7,234.8M
2025-03-20 11,329.79 11,336.08 11,227.87 11,247.31 5,610.0M
2025-03-19 11,263.67 11,345.41 11,244.55 11,321.61 6,496.2M
2025-03-18 11,312.47 11,316.10 11,262.51 11,266.89 5,529.4M
2025-03-17 11,321.54 11,326.21 11,260.99 11,272.17 6,659.1M
2025-03-14 11,058.13 11,290.03 11,058.13 11,268.08 8,406.8M
2025-03-13 11,002.00 11,076.42 10,993.55 11,026.77 6,021.3M
2025-03-12 11,046.56 11,046.56 10,974.89 10,997.79 5,669.2M
2025-03-11 10,911.51 11,050.97 10,911.51 11,050.97 5,455.0M
2025-03-10 11,036.26 11,039.11 10,945.01 10,984.15 6,108.0M
2025-03-07 10,998.41 11,065.58 10,991.46 11,030.70 6,035.1M
2025-03-06 10,975.39 11,029.37 10,924.14 11,010.87 7,513.6M
2025-03-05 10,877.27 10,961.12 10,856.97 10,951.41 6,928.2M
2025-03-04 10,862.28 10,887.44 10,840.79 10,867.06 5,933.7M
2025-03-03 10,922.29 10,969.35 10,862.73 10,891.24 7,056.5M
2025-02-28 10,950.15 11,049.61 10,894.69 10,894.69 7,627.4M
2025-02-27 10,895.02 10,975.34 10,873.84 10,972.66 7,248.0M
2025-02-26 10,854.67 10,927.66 10,850.96 10,897.24 6,885.4M
2025-02-25 10,908.48 10,929.64 10,813.52 10,836.47 6,949.9M
2025-02-24 11,005.95 11,033.93 10,933.55 10,962.51 9,288.5M
2025-02-21 11,039.67 11,062.82 10,974.33 11,028.90 9,087.7M
2025-02-20 11,023.38 11,049.76 10,987.23 11,019.44 6,303.8M
2025-02-19 11,032.32 11,089.42 11,008.45 11,041.80 7,416.1M
2025-02-18 11,027.08 11,142.38 11,014.39 11,041.58 8,876.8M
2025-02-17 11,084.74 11,084.74 10,988.54 11,049.20 8,885.6M
2025-02-14 10,990.71 11,075.53 10,964.62 11,069.00 7,061.4M
2025-02-13 10,954.77 11,051.56 10,952.44 10,988.65 6,114.0M
2025-02-12 10,893.04 10,970.95 10,862.46 10,962.83 5,881.0M
2025-02-11 10,911.02 10,928.33 10,875.40 10,909.44 6,918.0M
2025-02-10 10,878.00 10,942.45 10,852.17 10,897.50 7,344.0M
2025-02-07 10,784.29 10,902.14 10,738.11 10,863.60 7,460.1M
2025-02-06 10,747.06 10,801.59 10,704.66 10,790.17 5,510.2M
2025-02-05 10,948.26 10,953.40 10,734.25 10,749.43 6,206.3M
2025-01-27 10,840.70 10,952.46 10,840.70 10,913.44 5,959.7M
2025-01-24 10,755.13 10,868.17 10,714.85 10,818.93 5,755.0M
2025-01-23 10,753.04 10,864.36 10,747.77 10,776.08 7,111.0M
2025-01-22 10,819.74 10,822.06 10,669.44 10,697.83 5,388.0M
2025-01-21 10,894.23 10,897.28 10,815.37 10,832.57 4,687.6M
2025-01-20 10,903.41 10,957.15 10,847.15 10,859.40 5,230.9M
2025-01-17 10,851.27 10,915.39 10,797.41 10,860.80 4,876.5M
2025-01-16 10,875.58 10,933.21 10,826.90 10,866.13 5,289.6M
2025-01-15 10,847.82 10,922.09 10,821.82 10,834.47 5,705.7M
2025-01-14 10,710.43 10,891.97 10,689.20 10,865.59 6,194.4M
2025-01-13 10,707.15 10,782.56 10,642.74 10,707.14 6,005.7M
2025-01-10 10,846.65 10,873.36 10,755.24 10,755.24 5,251.6M
2025-01-09 10,906.83 10,906.83 10,813.61 10,832.56 5,194.0M
2025-01-08 10,875.77 10,957.63 10,800.17 10,913.91 6,939.1M
2025-01-07 10,863.98 10,896.34 10,804.35 10,887.56 5,401.1M
2025-01-06 10,903.40 10,921.65 10,763.06 10,876.56 6,552.4M
2025-01-03 11,005.53 11,043.52 10,871.22 10,902.59 7,152.6M
2025-01-02 11,250.55 11,273.93 10,935.16 10,986.30 9,126.8M