SSE Star 50 (STAR50)

STAR50
🏛️ 중국 →
1,470.41
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:28 1,395.37 1,395.37 1,395.37 1,395.37 7,110.9K
09:29 1,395.37 1,395.37 1,395.37 1,395.37 0.0K
09:30 1,395.37 1,400.90 1,394.69 1,400.90 30,154.8K
09:31 1,401.39 1,402.37 1,397.46 1,398.09 26,715.0K
09:32 1,398.26 1,400.61 1,397.16 1,399.75 24,107.8K
09:33 1,399.93 1,405.57 1,399.64 1,404.08 22,370.5K
09:34 1,404.12 1,407.88 1,402.51 1,407.88 21,436.1K
09:35 1,407.71 1,414.13 1,407.71 1,413.61 26,790.0K
09:36 1,414.06 1,414.23 1,412.54 1,412.54 26,613.7K
09:37 1,412.03 1,413.26 1,410.26 1,412.93 27,356.1K
09:38 1,413.39 1,418.00 1,413.39 1,417.51 30,986.1K
09:39 1,417.73 1,426.42 1,417.73 1,426.42 34,020.2K
09:40 1,427.14 1,430.49 1,427.14 1,428.76 44,892.5K
09:41 1,427.83 1,427.94 1,425.54 1,425.89 31,496.3K
09:42 1,426.41 1,429.80 1,426.41 1,427.69 32,272.7K
09:43 1,428.07 1,432.16 1,426.84 1,427.08 26,919.5K
09:44 1,427.57 1,428.14 1,422.05 1,422.81 24,055.0K
09:45 1,423.08 1,423.69 1,418.56 1,420.39 21,356.4K
09:46 1,420.93 1,420.93 1,413.77 1,413.77 17,841.1K
09:47 1,414.55 1,414.55 1,410.88 1,413.83 14,927.7K
09:48 1,414.52 1,422.76 1,414.52 1,422.76 15,171.3K
09:49 1,424.73 1,427.98 1,424.73 1,427.14 21,743.5K
09:50 1,427.07 1,427.07 1,420.02 1,421.39 16,011.3K
09:51 1,421.68 1,426.59 1,421.36 1,425.48 12,564.4K
09:52 1,425.91 1,426.71 1,423.09 1,426.71 12,077.0K
09:53 1,426.20 1,426.92 1,424.17 1,424.61 10,773.1K
09:54 1,424.47 1,426.05 1,424.47 1,425.13 11,296.4K
09:55 1,424.76 1,425.33 1,423.07 1,424.04 12,048.3K
09:56 1,424.01 1,424.01 1,419.02 1,419.02 12,269.9K
09:57 1,419.23 1,426.99 1,419.23 1,426.62 10,518.3K
09:58 1,427.09 1,430.14 1,427.01 1,427.01 14,150.5K
09:59 1,426.30 1,430.23 1,426.30 1,430.02 8,242.7K
10:00 1,430.37 1,430.80 1,428.99 1,430.09 12,177.0K
10:01 1,429.89 1,429.89 1,427.39 1,427.39 9,767.5K
10:02 1,427.22 1,428.35 1,426.89 1,427.50 9,178.2K
10:03 1,427.09 1,430.72 1,426.93 1,430.72 13,698.6K
10:04 1,430.52 1,430.52 1,427.05 1,427.63 12,186.7K
10:05 1,427.30 1,428.77 1,427.07 1,428.77 10,854.9K
10:06 1,429.24 1,432.89 1,429.09 1,431.11 10,272.3K
10:07 1,431.61 1,431.61 1,426.18 1,426.55 9,600.3K
10:08 1,426.62 1,427.25 1,426.12 1,427.22 7,396.5K
10:09 1,427.44 1,427.60 1,425.43 1,425.85 9,189.2K
10:10 1,425.77 1,425.77 1,419.68 1,419.68 13,621.3K
10:11 1,419.70 1,420.88 1,419.02 1,420.13 11,967.1K
10:12 1,420.15 1,422.05 1,420.15 1,421.88 9,475.7K
10:13 1,421.37 1,422.24 1,418.05 1,418.11 8,343.6K
10:14 1,417.80 1,420.64 1,417.80 1,420.26 8,589.8K
10:15 1,420.26 1,421.63 1,419.39 1,421.00 7,718.5K
10:16 1,421.01 1,423.76 1,419.60 1,423.64 6,545.7K
10:17 1,423.48 1,427.58 1,423.40 1,427.58 5,940.9K
10:18 1,427.54 1,429.73 1,427.24 1,429.60 6,106.2K
10:19 1,429.69 1,432.29 1,429.69 1,432.19 7,047.1K
10:20 1,432.26 1,432.77 1,431.55 1,431.83 6,463.0K
10:21 1,431.80 1,432.44 1,430.66 1,431.17 8,527.1K
10:22 1,431.02 1,433.18 1,431.02 1,431.39 10,192.8K
10:23 1,431.42 1,432.20 1,429.56 1,430.62 4,953.2K
10:24 1,430.27 1,432.48 1,430.27 1,432.45 4,724.3K
10:25 1,432.42 1,433.54 1,432.42 1,432.87 7,959.8K
10:26 1,433.03 1,433.03 1,429.60 1,429.95 9,313.5K
10:27 1,429.74 1,430.37 1,429.36 1,429.76 6,680.9K
10:28 1,429.84 1,430.40 1,427.22 1,427.48 6,319.4K
10:29 1,427.43 1,428.15 1,426.80 1,428.15 5,899.5K
10:30 1,428.44 1,431.36 1,428.38 1,431.15 8,906.0K
10:31 1,431.12 1,431.46 1,426.68 1,426.68 9,404.2K
10:32 1,426.50 1,426.63 1,425.04 1,425.24 5,692.9K
10:33 1,425.56 1,427.04 1,425.56 1,426.96 7,198.5K
10:34 1,427.28 1,429.72 1,426.92 1,429.49 6,179.5K
10:35 1,429.96 1,431.53 1,429.96 1,431.53 6,051.9K
10:36 1,431.17 1,431.17 1,429.81 1,431.10 6,354.7K
10:37 1,430.52 1,430.78 1,429.38 1,430.48 4,515.1K
10:38 1,430.93 1,431.41 1,430.82 1,431.10 6,064.0K
10:39 1,431.17 1,431.58 1,430.71 1,431.58 4,746.3K
10:40 1,431.58 1,431.59 1,428.77 1,428.92 6,777.6K
10:41 1,429.01 1,429.27 1,428.74 1,428.94 4,019.6K
10:42 1,428.96 1,428.96 1,426.21 1,426.21 6,177.1K
10:43 1,426.47 1,426.47 1,424.72 1,425.01 4,407.1K
10:44 1,425.19 1,427.91 1,425.19 1,427.91 3,280.6K
10:45 1,428.10 1,431.36 1,428.10 1,430.72 7,521.6K
10:46 1,431.42 1,431.97 1,431.10 1,431.10 4,890.5K
10:47 1,430.70 1,430.73 1,429.05 1,430.29 5,336.9K
10:48 1,430.42 1,432.00 1,430.15 1,431.95 4,992.4K
10:49 1,432.01 1,432.18 1,430.51 1,431.20 5,849.7K
10:50 1,431.42 1,431.67 1,430.34 1,430.95 4,224.3K
10:51 1,431.07 1,432.42 1,431.07 1,432.42 4,201.2K
10:52 1,432.47 1,434.73 1,432.47 1,434.18 5,701.9K
10:53 1,433.21 1,435.93 1,432.84 1,435.19 7,135.4K
10:54 1,435.25 1,438.65 1,435.25 1,438.65 4,556.8K
10:55 1,438.39 1,438.71 1,436.20 1,438.32 9,293.0K
10:56 1,438.77 1,439.69 1,438.67 1,439.69 5,324.6K
10:57 1,439.64 1,439.64 1,436.97 1,437.86 4,859.2K
10:58 1,437.71 1,440.95 1,437.71 1,440.95 5,428.6K
10:59 1,441.11 1,442.25 1,440.49 1,442.17 6,451.3K
11:00 1,442.28 1,443.05 1,441.15 1,441.19 7,097.7K
11:01 1,441.23 1,442.21 1,441.04 1,441.93 5,017.6K
11:02 1,442.25 1,443.01 1,441.22 1,441.61 8,453.6K
11:03 1,442.05 1,444.66 1,442.05 1,444.66 6,193.2K
11:04 1,444.64 1,445.32 1,442.14 1,443.46 5,796.8K
11:05 1,443.15 1,443.98 1,443.15 1,443.98 3,481.6K
11:06 1,444.10 1,444.27 1,442.67 1,442.67 5,217.8K
11:07 1,442.77 1,443.19 1,439.20 1,440.02 5,409.7K
11:08 1,440.23 1,441.82 1,439.42 1,441.82 3,646.3K
11:09 1,442.16 1,444.88 1,442.16 1,444.88 4,549.4K
11:10 1,445.59 1,447.14 1,445.59 1,447.06 6,224.8K
11:11 1,447.06 1,447.06 1,442.85 1,442.85 5,445.5K
11:12 1,442.97 1,447.41 1,442.97 1,447.41 4,608.7K
11:13 1,447.35 1,449.16 1,447.35 1,449.16 5,099.2K
11:14 1,449.22 1,452.40 1,449.19 1,452.40 6,839.5K
11:15 1,452.14 1,454.67 1,452.14 1,453.49 8,325.4K
11:16 1,453.48 1,454.02 1,452.79 1,453.68 5,424.7K
11:17 1,453.75 1,455.60 1,453.69 1,454.68 5,920.4K
11:18 1,454.88 1,454.88 1,451.10 1,451.34 6,078.5K
11:19 1,451.50 1,457.92 1,451.50 1,457.92 10,343.1K
11:20 1,458.43 1,460.41 1,458.27 1,459.54 10,784.8K
11:21 1,459.31 1,461.47 1,459.31 1,460.89 11,952.1K
11:22 1,459.93 1,465.34 1,459.77 1,465.34 11,275.0K
11:23 1,465.43 1,466.95 1,464.15 1,466.80 9,391.0K
11:24 1,466.77 1,467.88 1,466.21 1,467.88 8,486.2K
11:25 1,468.34 1,469.11 1,466.50 1,466.98 10,917.8K
11:26 1,467.17 1,470.72 1,467.09 1,470.72 9,130.4K
11:27 1,470.83 1,471.76 1,469.91 1,471.00 10,296.6K
11:28 1,471.29 1,474.37 1,471.29 1,473.48 15,454.9K
11:29 1,474.18 1,476.30 1,473.50 1,476.30 11,417.9K
11:30 1,476.45 1,476.79 1,476.45 1,476.79 1,103.9K
11:31 1,476.79 1,476.79 1,476.79 1,476.79 0.0K
11:32 1,476.79 1,476.79 1,476.79 1,476.79 0.0K
11:33 1,476.79 1,476.79 1,476.79 1,476.79 0.0K
11:34 1,476.79 1,476.79 1,476.79 1,476.79 0.0K
11:35 1,476.79 1,476.79 1,476.79 1,476.79 0.0K
11:36 1,476.79 1,476.79 1,476.79 1,476.79 0.0K
11:37 1,476.79 1,476.79 1,476.79 1,476.79 0.0K
11:38 1,476.79 1,476.79 1,476.79 1,476.79 0.0K
11:39 1,476.79 1,476.79 1,476.79 1,476.79 0.0K
11:40 1,476.79 1,476.79 1,476.79 1,476.79 0.0K
11:41 1,476.79 1,476.79 1,476.79 1,476.79 0.0K
11:42 1,476.79 1,476.79 1,476.79 1,476.79 0.0K
11:43 1,476.79 1,476.79 1,476.79 1,476.79 0.0K
11:44 1,476.79 1,476.79 1,476.79 1,476.79 0.0K
11:45 1,476.79 1,476.79 1,476.79 1,476.79 0.0K
11:46 1,476.79 1,476.79 1,476.79 1,476.79 0.0K
11:47 1,476.79 1,476.79 1,476.79 1,476.79 0.0K
11:48 1,476.79 1,476.79 1,476.79 1,476.79 0.0K
11:49 1,476.79 1,476.79 1,476.79 1,476.79 0.0K
11:50 1,476.79 1,476.79 1,476.79 1,476.79 0.0K
11:51 1,476.79 1,476.79 1,476.79 1,476.79 0.0K
11:52 1,476.79 1,476.79 1,476.79 1,476.79 0.0K
11:53 1,476.79 1,476.79 1,476.79 1,476.79 0.0K
11:54 1,476.79 1,476.79 1,476.79 1,476.79 0.0K
11:55 1,476.79 1,476.79 1,476.79 1,476.79 0.0K
11:56 1,476.79 1,476.79 1,476.79 1,476.79 0.0K
11:57 1,476.79 1,476.79 1,476.79 1,476.79 0.0K
11:58 1,476.79 1,476.79 1,476.79 1,476.79 0.0K
11:59 1,476.79 1,476.79 1,476.79 1,476.79 0.0K
12:00 1,476.79 1,476.79 1,476.79 1,476.79 0.0K
12:01 1,476.79 1,476.79 1,476.79 1,476.79 0.0K
12:02 1,476.79 1,476.79 1,476.79 1,476.79 0.0K
12:03 1,476.79 1,476.79 1,476.79 1,476.79 0.0K
12:04 1,476.79 1,476.79 1,476.79 1,476.79 0.0K
12:05 1,476.79 1,476.79 1,476.79 1,476.79 0.0K
12:06 1,476.79 1,476.79 1,476.79 1,476.79 0.0K
12:07 1,476.79 1,476.79 1,476.79 1,476.79 0.0K
12:08 1,476.79 1,476.79 1,476.79 1,476.79 0.0K
12:09 1,476.79 1,476.79 1,476.79 1,476.79 0.0K
12:10 1,476.79 1,476.79 1,476.79 1,476.79 0.0K
12:11 1,476.79 1,476.79 1,476.79 1,476.79 0.0K
12:12 1,476.79 1,476.79 1,476.79 1,476.79 0.0K
12:13 1,476.79 1,476.79 1,476.79 1,476.79 0.0K
12:14 1,476.79 1,476.79 1,476.79 1,476.79 0.0K
12:15 1,476.79 1,476.79 1,476.79 1,476.79 0.0K
12:16 1,476.79 1,476.79 1,476.79 1,476.79 0.0K
12:17 1,476.79 1,476.79 1,476.79 1,476.79 0.0K
12:18 1,476.79 1,476.79 1,476.79 1,476.79 0.0K
12:19 1,476.79 1,476.79 1,476.79 1,476.79 0.0K
12:20 1,476.79 1,476.79 1,476.79 1,476.79 0.0K
12:21 1,476.79 1,476.79 1,476.79 1,476.79 0.0K
12:22 1,476.79 1,476.79 1,476.79 1,476.79 0.0K
12:23 1,476.79 1,476.79 1,476.79 1,476.79 0.0K
12:24 1,476.79 1,476.79 1,476.79 1,476.79 0.0K
12:25 1,476.79 1,476.79 1,476.79 1,476.79 0.0K
12:26 1,476.79 1,476.79 1,476.79 1,476.79 0.0K
12:27 1,476.79 1,476.79 1,476.79 1,476.79 0.0K
12:28 1,476.79 1,476.79 1,476.79 1,476.79 0.0K
12:29 1,476.79 1,476.79 1,476.79 1,476.79 0.0K
12:30 1,476.79 1,476.79 1,476.79 1,476.79 0.0K
12:31 1,476.79 1,476.79 1,476.79 1,476.79 0.0K
12:32 1,476.79 1,476.79 1,476.79 1,476.79 0.0K
12:33 1,476.79 1,476.79 1,476.79 1,476.79 0.0K
12:34 1,476.79 1,476.79 1,476.79 1,476.79 0.0K
12:35 1,476.79 1,476.79 1,476.79 1,476.79 0.0K
12:36 1,476.79 1,476.79 1,476.79 1,476.79 0.0K
12:37 1,476.79 1,476.79 1,476.79 1,476.79 0.0K
12:38 1,476.79 1,476.79 1,476.79 1,476.79 0.0K
12:39 1,476.79 1,476.79 1,476.79 1,476.79 0.0K
12:40 1,476.79 1,476.79 1,476.79 1,476.79 0.0K
12:41 1,476.79 1,476.79 1,476.79 1,476.79 0.0K
12:42 1,476.79 1,476.79 1,476.79 1,476.79 0.0K
12:43 1,476.79 1,476.79 1,476.79 1,476.79 0.0K
12:44 1,476.79 1,476.79 1,476.79 1,476.79 0.0K
12:45 1,476.79 1,476.79 1,476.79 1,476.79 0.0K
12:46 1,476.79 1,476.79 1,476.79 1,476.79 0.0K
12:47 1,476.79 1,476.79 1,476.79 1,476.79 0.0K
12:48 1,476.79 1,476.79 1,476.79 1,476.79 0.0K
12:49 1,476.79 1,476.79 1,476.79 1,476.79 0.0K
12:50 1,476.79 1,476.79 1,476.79 1,476.79 0.0K
12:51 1,476.79 1,476.79 1,476.79 1,476.79 0.0K
12:52 1,476.79 1,476.79 1,476.79 1,476.79 0.0K
12:53 1,476.79 1,476.79 1,476.79 1,476.79 0.0K
12:54 1,476.79 1,476.79 1,476.79 1,476.79 0.0K
12:55 1,476.79 1,476.79 1,476.79 1,476.79 0.0K
12:56 1,476.79 1,476.79 1,476.79 1,476.79 0.0K
12:57 1,476.79 1,476.79 1,476.79 1,476.79 0.0K
12:58 1,476.79 1,476.79 1,476.79 1,476.79 0.0K
12:59 1,476.79 1,476.79 1,476.79 1,476.79 0.0K
13:00 1,476.79 1,479.70 1,468.72 1,468.84 39,378.2K
13:01 1,468.49 1,470.12 1,467.38 1,469.48 13,404.4K
13:02 1,469.35 1,470.80 1,468.77 1,468.87 11,198.9K
13:03 1,468.68 1,468.68 1,462.72 1,462.72 10,520.6K
13:04 1,462.61 1,464.01 1,462.51 1,462.86 7,376.1K
13:05 1,462.42 1,463.75 1,460.44 1,460.44 8,713.5K
13:06 1,459.96 1,459.96 1,456.67 1,456.67 9,362.1K
13:07 1,456.72 1,457.41 1,454.76 1,454.76 9,129.0K
13:08 1,454.65 1,455.12 1,454.47 1,454.72 6,309.8K
13:09 1,454.53 1,459.39 1,454.33 1,459.39 6,367.8K
13:10 1,459.76 1,460.16 1,459.36 1,460.11 6,904.4K
13:11 1,459.81 1,460.73 1,459.81 1,459.99 4,904.8K
13:12 1,459.81 1,459.81 1,452.15 1,452.15 7,344.1K
13:13 1,452.11 1,452.11 1,448.92 1,448.92 6,944.9K
13:14 1,448.84 1,450.22 1,448.57 1,449.29 7,282.0K
13:15 1,449.36 1,449.94 1,448.74 1,449.73 6,093.7K
13:16 1,449.56 1,451.57 1,449.32 1,451.57 5,259.5K
13:17 1,451.82 1,454.02 1,451.63 1,451.63 6,141.0K
13:18 1,451.65 1,451.79 1,450.37 1,450.37 4,624.5K
13:19 1,450.65 1,450.65 1,449.03 1,449.19 6,738.8K
13:20 1,449.30 1,451.97 1,449.17 1,451.26 5,121.9K
13:21 1,451.59 1,453.33 1,451.59 1,452.96 3,151.9K
13:22 1,453.03 1,453.03 1,449.21 1,449.33 5,314.2K
13:23 1,449.32 1,450.74 1,448.84 1,450.56 5,815.0K
13:24 1,450.91 1,450.91 1,450.10 1,450.52 3,010.9K
13:25 1,450.93 1,451.84 1,450.71 1,451.42 3,226.6K
13:26 1,451.57 1,452.36 1,451.38 1,451.52 3,741.0K
13:27 1,451.52 1,455.26 1,451.52 1,455.26 4,866.0K
13:28 1,455.19 1,458.13 1,455.19 1,457.22 5,787.1K
13:29 1,457.47 1,458.27 1,457.29 1,458.11 4,416.9K
13:30 1,457.38 1,457.40 1,455.37 1,455.37 5,322.4K
13:31 1,455.38 1,456.28 1,454.84 1,456.28 3,775.9K
13:32 1,456.21 1,458.04 1,456.21 1,458.03 5,007.5K
13:33 1,457.88 1,457.88 1,454.93 1,455.40 5,118.4K
13:34 1,455.22 1,455.50 1,454.29 1,454.42 3,414.9K
13:35 1,454.28 1,454.97 1,453.95 1,454.41 3,667.2K
13:36 1,454.67 1,455.40 1,454.62 1,455.37 2,902.1K
13:37 1,455.54 1,455.55 1,455.25 1,455.46 2,497.4K
13:38 1,455.43 1,455.43 1,452.14 1,452.19 6,454.8K
13:39 1,452.24 1,453.60 1,452.24 1,452.96 3,145.6K
13:40 1,452.86 1,453.47 1,452.70 1,452.76 3,459.7K
13:41 1,452.84 1,454.49 1,452.80 1,454.30 3,247.6K
13:42 1,454.53 1,455.62 1,454.53 1,455.62 2,823.1K
13:43 1,455.85 1,456.89 1,455.20 1,456.86 3,873.7K
13:44 1,456.58 1,458.61 1,456.58 1,458.61 5,120.5K
13:45 1,458.39 1,459.27 1,457.88 1,458.93 3,657.9K
13:46 1,458.90 1,459.79 1,458.90 1,459.30 5,568.3K
13:47 1,459.41 1,459.73 1,459.34 1,459.52 3,817.6K
13:48 1,459.28 1,459.54 1,458.76 1,459.44 6,048.6K
13:49 1,459.39 1,460.28 1,459.35 1,460.16 4,514.7K
13:50 1,459.91 1,460.21 1,458.33 1,458.33 6,163.5K
13:51 1,457.90 1,458.37 1,457.17 1,457.52 4,125.5K
13:52 1,457.46 1,458.37 1,457.36 1,458.37 4,054.6K
13:53 1,458.27 1,458.27 1,457.17 1,457.60 4,166.8K
13:54 1,457.80 1,458.45 1,457.65 1,458.38 5,263.6K
13:55 1,458.42 1,458.42 1,455.93 1,455.93 5,016.5K
13:56 1,455.46 1,455.97 1,453.79 1,453.79 4,518.7K
13:57 1,453.69 1,454.62 1,453.31 1,454.45 4,287.4K
13:58 1,454.25 1,454.25 1,453.14 1,453.14 2,896.7K
13:59 1,453.12 1,453.12 1,452.59 1,452.87 4,944.8K
14:00 1,452.96 1,456.39 1,452.96 1,456.39 5,008.9K
14:01 1,456.71 1,457.14 1,455.94 1,455.94 3,114.2K
14:02 1,455.89 1,456.41 1,455.38 1,455.38 3,171.4K
14:03 1,455.35 1,455.72 1,453.70 1,453.82 4,635.6K
14:04 1,453.95 1,454.01 1,452.77 1,452.76 4,218.8K
14:05 1,452.61 1,454.14 1,451.96 1,453.95 7,354.0K
14:06 1,454.16 1,454.16 1,452.80 1,452.80 3,285.7K
14:07 1,453.00 1,453.91 1,452.87 1,453.91 4,012.0K
14:08 1,453.88 1,453.88 1,453.03 1,453.26 3,026.2K
14:09 1,453.13 1,453.13 1,452.21 1,452.56 4,033.5K
14:10 1,452.40 1,452.40 1,451.31 1,451.31 3,828.9K
14:11 1,451.48 1,452.49 1,451.35 1,452.41 3,669.7K
14:12 1,452.52 1,453.67 1,452.26 1,453.12 3,944.6K
14:13 1,452.97 1,453.01 1,452.48 1,452.72 2,736.6K
14:14 1,452.58 1,453.10 1,452.47 1,452.93 2,988.1K
14:15 1,452.75 1,455.34 1,452.75 1,455.34 5,384.8K
14:16 1,455.25 1,455.93 1,455.25 1,455.93 2,919.7K
14:17 1,456.03 1,456.46 1,455.95 1,456.31 3,769.5K
14:18 1,456.28 1,456.92 1,456.28 1,456.70 3,175.8K
14:19 1,456.68 1,456.80 1,455.69 1,455.98 2,938.5K
14:20 1,456.05 1,456.06 1,454.37 1,454.37 4,735.5K
14:21 1,454.42 1,455.07 1,454.42 1,454.92 2,415.3K
14:22 1,454.95 1,455.01 1,454.59 1,454.59 2,492.4K
14:23 1,454.58 1,455.18 1,453.89 1,455.18 2,721.6K
14:24 1,455.00 1,455.00 1,454.29 1,454.30 2,622.3K
14:25 1,454.28 1,454.46 1,453.72 1,453.72 3,469.9K
14:26 1,453.77 1,453.77 1,451.41 1,451.50 6,811.4K
14:27 1,451.50 1,451.55 1,450.60 1,450.60 4,016.3K
14:28 1,450.40 1,450.40 1,449.77 1,450.05 4,061.1K
14:29 1,450.00 1,451.40 1,450.00 1,451.17 4,604.2K
14:30 1,451.33 1,451.57 1,451.06 1,451.25 9,286.9K
14:31 1,451.28 1,451.68 1,450.55 1,450.55 4,007.3K
14:32 1,450.61 1,451.88 1,450.50 1,451.88 4,131.4K
14:33 1,451.75 1,452.31 1,451.52 1,451.52 3,554.2K
14:34 1,451.46 1,452.60 1,451.42 1,452.35 3,250.7K
14:35 1,452.46 1,453.30 1,452.44 1,453.30 4,227.7K
14:36 1,453.11 1,453.48 1,452.90 1,452.90 4,117.8K
14:37 1,452.93 1,453.03 1,452.50 1,452.83 3,740.5K
14:38 1,452.83 1,453.02 1,452.71 1,452.95 3,869.6K
14:39 1,452.85 1,453.33 1,452.85 1,453.33 8,351.4K
14:40 1,453.43 1,454.16 1,453.43 1,454.13 9,534.9K
14:41 1,454.17 1,454.17 1,453.66 1,453.95 5,928.5K
14:42 1,454.01 1,454.38 1,453.99 1,454.18 6,413.5K
14:43 1,454.37 1,454.52 1,454.02 1,454.22 7,012.3K
14:44 1,454.29 1,454.29 1,453.87 1,454.06 6,461.2K
14:45 1,454.17 1,455.05 1,454.17 1,455.05 6,010.8K
14:46 1,454.92 1,455.67 1,454.92 1,455.49 6,019.4K
14:47 1,455.76 1,456.40 1,455.76 1,456.40 8,456.3K
14:48 1,456.44 1,457.06 1,456.41 1,457.06 6,959.7K
14:49 1,457.13 1,457.98 1,456.94 1,457.98 5,910.7K
14:50 1,458.00 1,458.72 1,457.94 1,458.72 7,261.9K
14:51 1,458.67 1,458.67 1,457.24 1,457.24 7,653.8K
14:52 1,457.28 1,457.41 1,456.82 1,456.87 6,843.7K
14:53 1,456.97 1,456.97 1,456.53 1,456.53 8,065.5K
14:54 1,456.46 1,456.46 1,455.86 1,456.10 7,847.4K
14:55 1,456.17 1,456.32 1,456.04 1,456.17 8,757.6K
14:56 1,456.24 1,456.95 1,456.12 1,456.61 9,909.2K
14:57 1,456.85 1,456.85 1,456.81 1,456.81 566.4K
14:58 1,456.81 1,456.81 1,456.81 1,456.81 0.0K
14:59 1,456.81 1,456.81 1,456.47 1,456.47 17,465.4K
날짜 시가 고가 저가 종가 거래량
2025-09-29 1,448.55 1,470.41 1,424.84 1,470.41 1,541.4M
2025-09-26 1,461.95 1,485.88 1,448.96 1,450.82 1,725.1M
2025-09-25 1,449.65 1,486.43 1,448.69 1,474.49 1,654.7M
2025-09-24 1,395.37 1,479.70 1,394.68 1,456.47 1,978.0M
2025-09-23 1,406.61 1,419.28 1,364.44 1,407.30 1,518.4M
2025-09-22 1,361.25 1,422.74 1,353.71 1,408.64 1,265.2M
2025-09-19 1,388.86 1,400.69 1,359.29 1,362.65 1,213.9M
2025-09-18 1,385.50 1,433.57 1,351.14 1,380.35 1,742.9M
2025-09-17 1,351.64 1,378.87 1,338.95 1,370.43 1,256.0M
2025-09-16 1,347.20 1,370.29 1,347.20 1,358.05 1,158.6M
2025-09-15 1,362.85 1,366.46 1,332.43 1,340.40 1,424.9M
2025-09-12 1,324.84 1,360.07 1,323.45 1,338.02 1,369.6M
2025-09-11 1,254.19 1,332.76 1,244.14 1,326.03 1,354.4M
2025-09-10 1,253.50 1,272.92 1,246.26 1,259.10 989.6M
2025-09-09 1,250.96 1,271.96 1,239.94 1,245.53 1,120.6M
2025-09-08 1,266.48 1,280.82 1,253.73 1,275.87 1,295.4M
2025-09-05 1,232.21 1,275.10 1,220.78 1,268.55 1,365.9M
2025-09-04 1,301.98 1,304.05 1,210.87 1,226.99 1,529.6M
2025-09-03 1,318.51 1,325.75 1,296.71 1,306.48 1,093.8M
2025-09-02 1,353.94 1,364.20 1,314.12 1,328.28 1,339.4M
2025-09-01 1,348.53 1,366.92 1,322.80 1,357.15 1,543.8M
2025-08-29 1,335.65 1,346.76 1,314.74 1,341.31 1,561.7M
2025-08-28 1,280.24 1,365.92 1,275.50 1,364.60 1,900.9M
2025-08-27 1,285.44 1,332.82 1,272.56 1,272.56 1,611.9M
2025-08-26 1,266.59 1,284.07 1,257.44 1,270.87 1,137.6M
2025-08-25 1,282.05 1,320.72 1,252.84 1,287.73 1,883.8M
2025-08-22 1,162.29 1,248.07 1,162.29 1,247.86 1,624.8M
2025-08-21 1,150.98 1,173.28 1,143.16 1,149.15 981.1M
2025-08-20 1,109.70 1,148.74 1,105.27 1,148.15 1,000.5M
2025-08-19 1,122.64 1,133.63 1,111.66 1,112.27 842.6M
2025-08-18 1,114.32 1,138.42 1,105.58 1,124.82 1,260.5M
2025-08-15 1,079.16 1,104.50 1,077.00 1,101.29 952.7M
2025-08-14 1,079.22 1,109.85 1,079.22 1,085.74 964.0M
2025-08-13 1,069.52 1,079.14 1,067.50 1,077.70 749.7M
2025-08-12 1,048.21 1,077.88 1,044.33 1,069.81 774.5M
2025-08-11 1,043.23 1,053.70 1,043.08 1,049.73 634.3M
2025-08-08 1,052.46 1,052.74 1,042.84 1,043.54 679.3M
2025-08-07 1,059.85 1,069.04 1,053.73 1,058.21 618.4M
2025-08-06 1,051.87 1,060.40 1,049.60 1,059.76 607.0M
2025-08-05 1,048.71 1,054.11 1,046.53 1,053.65 548.7M
2025-08-04 1,034.13 1,049.46 1,033.85 1,049.41 592.8M
2025-08-01 1,047.38 1,056.42 1,029.53 1,036.78 626.3M
2025-07-31 1,057.32 1,070.76 1,045.45 1,047.87 836.0M
2025-07-30 1,065.94 1,073.82 1,051.11 1,058.57 683.3M
2025-07-29 1,053.12 1,071.44 1,051.55 1,070.45 691.3M
2025-07-28 1,054.91 1,059.05 1,048.55 1,055.11 631.9M
2025-07-25 1,032.45 1,059.73 1,028.79 1,054.20 743.4M
2025-07-24 1,019.72 1,032.84 1,019.31 1,032.84 721.4M
2025-07-23 1,016.58 1,030.55 1,014.84 1,020.86 705.4M
2025-07-22 1,007.51 1,019.03 1,005.84 1,016.27 697.7M
2025-07-21 1,007.58 1,010.34 1,005.03 1,007.89 580.9M
2025-07-18 1,008.13 1,013.12 1,003.09 1,007.53 497.6M
2025-07-17 997.71 1,005.67 992.56 1,005.65 535.3M
2025-07-16 996.33 1,008.47 994.38 997.63 426.2M
2025-07-15 990.73 998.08 986.50 996.25 516.8M
2025-07-14 995.29 998.97 992.39 992.39 457.6M
2025-07-11 980.38 1,000.04 979.18 994.45 600.3M
2025-07-10 981.74 986.31 978.89 979.99 543.7M
2025-07-09 991.34 993.61 981.50 983.11 470.2M
2025-07-08 978.91 993.19 977.60 991.95 615.8M
2025-07-07 983.20 987.11 976.91 978.29 379.1M
2025-07-04 984.53 997.41 976.83 984.80 530.5M
2025-07-03 984.34 987.09 980.81 984.95 461.1M
2025-07-02 992.38 992.47 981.22 982.64 595.1M
2025-07-01 1,002.09 1,002.09 992.55 994.80 488.1M
2025-06-30 992.30 1,004.47 992.30 1,003.41 573.7M
2025-06-27 996.68 998.58 987.83 988.21 497.4M
2025-06-26 995.58 1,005.90 989.97 989.97 525.0M
2025-06-25 979.97 996.66 976.16 995.61 576.1M
2025-06-24 963.79 980.52 963.79 978.71 495.5M
2025-06-23 952.33 966.19 952.33 961.49 466.5M
2025-06-20 963.78 967.98 956.87 957.87 437.4M
2025-06-19 966.92 974.48 960.54 962.94 405.6M
2025-06-18 962.25 971.80 960.02 968.18 418.8M
2025-06-17 971.53 972.20 960.64 963.08 444.5M
2025-06-16 968.19 975.54 968.19 970.89 490.8M
2025-06-13 971.70 978.42 966.87 972.94 909.9M
2025-06-12 978.69 982.13 974.63 977.97 468.9M
2025-06-11 982.60 990.14 980.29 980.93 431.7M
2025-06-10 1,004.55 1,004.78 978.79 982.90 579.1M
2025-06-09 991.31 1,002.40 989.53 997.61 428.9M
2025-06-06 995.32 995.70 989.16 991.64 369.3M
2025-06-05 987.53 997.93 982.85 996.41 416.0M
2025-06-04 982.36 988.16 981.62 986.11 388.3M
2025-06-03 977.23 987.62 976.11 981.71 588.5M
2025-05-30 981.35 981.35 974.11 977.03 349.1M
2025-05-29 972.26 986.45 970.69 986.30 358.8M
2025-05-28 973.90 975.86 969.68 970.64 299.9M
2025-05-27 982.02 983.43 972.67 972.92 346.3M
2025-05-26 982.07 985.47 978.14 982.26 333.0M
2025-05-23 989.71 997.02 980.58 980.58 396.7M
2025-05-22 994.08 1,000.38 989.06 990.71 348.3M
2025-05-21 996.66 999.96 993.74 995.49 398.6M
2025-05-20 995.75 1,002.00 993.69 997.68 366.0M
2025-05-19 994.28 998.62 985.98 995.26 431.3M
2025-05-16 997.45 999.41 991.42 995.24 363.5M
2025-05-15 1,011.57 1,011.69 999.26 1,000.97 380.9M
2025-05-14 1,014.10 1,021.39 1,006.51 1,013.77 486.8M
2025-05-13 1,020.34 1,021.53 1,009.63 1,009.68 585.1M
2025-05-12 1,008.96 1,016.73 1,004.49 1,011.23 512.8M
2025-05-09 1,020.79 1,020.79 1,006.32 1,006.32 456.0M
2025-05-08 1,024.97 1,030.09 1,022.49 1,026.44 439.9M
2025-05-07 1,044.17 1,044.57 1,021.79 1,030.19 555.6M
2025-05-06 1,016.44 1,027.02 1,013.58 1,026.52 539.7M
2025-04-30 1,000.65 1,014.37 1,000.65 1,012.42 552.1M
2025-04-29 996.97 1,005.71 994.22 1,003.87 400.4M
2025-04-28 1,004.05 1,008.59 997.91 1,002.83 357.2M
2025-04-25 1,003.87 1,011.59 997.98 1,004.57 388.7M
2025-04-24 1,012.33 1,012.40 1,000.46 1,003.32 360.6M
2025-04-23 1,019.02 1,022.66 1,010.09 1,012.65 405.5M
2025-04-22 1,018.42 1,023.50 1,012.60 1,016.22 427.5M
2025-04-21 1,012.81 1,021.38 1,008.56 1,019.41 339.4M
2025-04-18 1,011.51 1,012.93 1,003.43 1,008.60 300.1M
2025-04-17 1,007.63 1,024.04 1,006.77 1,016.81 374.9M
2025-04-16 1,016.76 1,017.14 996.40 1,014.51 461.6M
2025-04-15 1,011.67 1,012.02 995.82 1,006.34 410.2M
2025-04-14 1,018.26 1,025.44 1,006.17 1,014.28 553.8M
2025-04-11 990.83 1,027.54 987.83 1,011.71 3,406.3M
2025-04-10 1,003.68 1,006.15 985.71 991.22 3,382.2M
2025-04-09 922.86 992.34 917.35 980.57 3,982.4M
2025-04-08 932.24 950.74 923.67 940.09 3,802.7M
2025-04-07 960.49 982.77 877.71 924.17 4,785.0M
2025-04-03 1,011.60 1,030.55 1,011.60 1,018.07 2,405.4M
2025-04-02 1,021.82 1,030.91 1,020.38 1,022.75 2,096.7M
2025-04-01 1,027.96 1,037.32 1,022.78 1,024.38 2,632.4M
2025-03-31 1,024.26 1,031.34 1,011.97 1,022.71 2,595.5M
2025-03-28 1,037.76 1,044.92 1,029.46 1,029.48 2,276.0M
2025-03-27 1,028.70 1,053.22 1,026.20 1,040.57 2,527.5M
2025-03-26 1,029.81 1,040.22 1,028.80 1,029.05 2,159.0M
2025-03-25 1,045.85 1,049.31 1,028.54 1,031.70 2,357.3M
2025-03-24 1,042.33 1,048.17 1,029.91 1,045.94 2,907.7M
2025-03-21 1,063.33 1,065.41 1,036.37 1,042.89 3,024.8M
2025-03-20 1,075.13 1,076.37 1,064.25 1,064.79 2,757.5M
2025-03-19 1,084.90 1,089.63 1,075.10 1,076.94 2,880.7M
2025-03-18 1,087.34 1,103.49 1,087.34 1,089.83 3,054.9M
2025-03-17 1,090.00 1,090.11 1,077.49 1,083.21 2,980.6M
2025-03-14 1,070.80 1,089.26 1,069.01 1,088.11 3,319.6M
2025-03-13 1,093.59 1,094.89 1,064.25 1,069.70 3,502.9M
2025-03-12 1,107.96 1,112.16 1,092.67 1,092.71 3,279.7M
2025-03-11 1,086.38 1,102.91 1,085.46 1,100.74 3,249.4M
2025-03-10 1,107.31 1,111.74 1,088.34 1,105.16 3,506.8M
2025-03-07 1,113.84 1,120.98 1,102.61 1,107.62 3,864.9M
2025-03-06 1,100.44 1,125.64 1,099.72 1,121.58 4,491.7M
2025-03-05 1,081.10 1,090.47 1,072.06 1,083.82 3,506.1M
2025-03-04 1,052.47 1,088.53 1,050.25 1,080.66 3,657.6M
2025-03-03 1,079.64 1,087.72 1,055.77 1,062.35 4,044.4M
2025-02-28 1,118.52 1,123.56 1,076.01 1,078.80 4,862.8M
2025-02-27 1,127.25 1,140.37 1,101.52 1,126.29 4,841.4M
2025-02-26 1,108.58 1,129.63 1,093.27 1,126.82 4,818.9M
2025-02-25 1,083.94 1,119.30 1,079.49 1,102.90 4,402.9M
2025-02-24 1,093.03 1,110.06 1,084.57 1,100.05 4,733.4M
2025-02-21 1,042.40 1,098.60 1,038.85 1,094.77 5,120.6M
2025-02-20 1,034.79 1,041.62 1,025.92 1,033.09 4,016.1M
2025-02-19 1,010.67 1,035.06 1,010.37 1,034.57 4,178.6M
2025-02-18 1,034.63 1,036.50 1,006.94 1,011.17 3,860.0M
2025-02-17 1,030.86 1,039.75 1,026.89 1,037.31 4,067.5M
2025-02-14 1,012.61 1,024.96 1,008.28 1,022.46 3,716.3M
2025-02-13 1,040.42 1,041.98 1,016.23 1,017.09 3,716.9M
2025-02-12 1,026.87 1,042.13 1,021.57 1,041.14 3,753.2M
2025-02-11 1,034.95 1,038.60 1,018.39 1,024.41 3,795.8M
2025-02-10 1,023.02 1,038.02 1,018.37 1,036.77 4,089.7M
2025-02-07 1,011.06 1,035.17 1,003.24 1,018.80 4,338.3M
2025-02-06 977.02 1,012.88 975.37 1,011.22 3,702.5M
2025-02-05 989.12 989.53 974.99 982.83 3,165.9M
2025-01-27 972.19 975.96 954.90 955.09 2,475.5M
2025-01-24 966.09 980.43 966.09 974.83 2,676.9M
2025-01-23 987.26 994.77 966.11 966.11 2,815.6M
2025-01-22 972.21 980.41 967.67 975.34 2,381.0M
2025-01-21 973.91 980.15 964.86 976.30 2,599.1M
2025-01-20 969.84 978.22 962.40 968.27 2,455.3M
2025-01-17 949.84 977.81 947.84 965.90 2,565.3M
2025-01-16 982.09 991.90 954.15 956.40 2,605.2M
2025-01-15 976.13 988.86 970.82 977.66 2,477.1M
2025-01-14 958.49 984.03 946.63 981.78 2,934.8M
2025-01-13 938.38 955.08 936.78 952.19 2,188.5M
2025-01-10 962.22 980.75 950.59 950.59 2,546.7M
2025-01-09 962.23 972.47 960.54 961.44 2,309.3M
2025-01-08 956.71 976.62 937.82 965.12 2,706.4M
2025-01-07 938.60 966.07 936.65 965.53 2,294.8M
2025-01-06 943.76 949.59 931.00 938.71 2,277.3M
2025-01-03 955.72 963.23 941.25 941.82 2,631.4M
2025-01-02 986.82 986.82 945.45 955.33 2,815.8M