SSE Sustainable Development Industry (SSESDII)

SSESDII
🏛️ 중국 →
1,204.32
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:28 1,170.59 1,170.59 1,170.59 1,170.59 5,646.9K
09:29 1,170.59 1,170.59 1,170.59 1,170.59 0.0K
09:30 1,170.59 1,171.64 1,169.96 1,171.57 22,221.3K
09:31 1,171.82 1,172.32 1,171.59 1,172.28 20,750.1K
09:32 1,172.62 1,174.90 1,172.62 1,174.55 22,893.3K
09:33 1,174.87 1,175.61 1,174.58 1,175.47 15,567.6K
09:34 1,175.83 1,176.33 1,175.44 1,175.96 16,127.8K
09:35 1,175.93 1,176.33 1,174.36 1,174.60 19,171.3K
09:36 1,174.66 1,175.54 1,174.66 1,175.44 13,721.6K
09:37 1,175.75 1,177.38 1,175.21 1,177.07 19,286.4K
09:38 1,177.01 1,177.85 1,176.54 1,176.62 14,281.9K
09:39 1,176.68 1,177.32 1,176.37 1,177.32 15,523.2K
09:40 1,177.15 1,178.96 1,177.15 1,178.19 17,845.8K
09:41 1,178.02 1,178.03 1,176.88 1,177.72 11,985.2K
09:42 1,177.37 1,178.71 1,177.37 1,178.46 12,419.0K
09:43 1,178.56 1,178.87 1,177.04 1,177.04 15,736.7K
09:44 1,177.27 1,177.46 1,176.57 1,176.65 13,979.7K
09:45 1,176.68 1,177.99 1,176.58 1,177.99 11,157.5K
09:46 1,178.00 1,178.03 1,177.29 1,177.38 13,123.9K
09:47 1,177.36 1,178.50 1,177.19 1,178.40 21,625.1K
09:48 1,178.47 1,179.75 1,178.47 1,179.53 10,284.7K
09:49 1,179.71 1,179.91 1,178.60 1,178.60 9,658.7K
09:50 1,178.64 1,178.64 1,177.71 1,177.71 11,951.5K
09:51 1,177.98 1,178.52 1,177.53 1,177.69 8,765.7K
09:52 1,177.84 1,178.39 1,177.71 1,178.36 7,463.0K
09:53 1,178.42 1,178.54 1,177.49 1,177.60 5,464.7K
09:54 1,177.65 1,178.07 1,177.39 1,177.54 5,551.7K
09:55 1,177.80 1,178.57 1,177.77 1,178.49 7,431.3K
09:56 1,178.55 1,178.55 1,177.87 1,178.33 8,838.2K
09:57 1,177.98 1,178.36 1,177.79 1,178.10 8,663.3K
09:58 1,178.11 1,179.51 1,178.11 1,178.69 8,844.2K
09:59 1,178.64 1,178.74 1,177.95 1,178.42 7,263.8K
10:00 1,178.19 1,178.86 1,177.66 1,177.90 14,944.4K
10:01 1,178.12 1,178.12 1,177.26 1,177.32 7,188.0K
10:02 1,177.13 1,177.41 1,176.89 1,176.97 5,968.6K
10:03 1,177.08 1,177.45 1,176.96 1,177.26 6,517.2K
10:04 1,177.05 1,177.05 1,176.10 1,176.67 8,369.9K
10:05 1,176.26 1,177.07 1,175.99 1,176.90 7,707.7K
10:06 1,176.67 1,177.49 1,176.67 1,177.25 5,466.5K
10:07 1,177.21 1,177.21 1,176.49 1,176.74 6,921.8K
10:08 1,176.61 1,176.77 1,176.24 1,176.76 4,377.0K
10:09 1,176.83 1,176.84 1,176.53 1,176.62 8,119.4K
10:10 1,176.44 1,177.45 1,176.18 1,177.28 11,066.7K
10:11 1,177.11 1,177.54 1,176.94 1,177.12 8,971.3K
10:12 1,177.02 1,177.79 1,177.00 1,177.57 8,472.4K
10:13 1,177.61 1,177.61 1,176.17 1,176.17 6,897.3K
10:14 1,176.31 1,176.91 1,176.31 1,176.55 6,219.1K
10:15 1,176.57 1,176.75 1,175.80 1,175.83 5,719.5K
10:16 1,176.10 1,176.92 1,175.74 1,176.92 5,160.8K
10:17 1,176.73 1,177.10 1,176.54 1,176.62 4,303.1K
10:18 1,176.41 1,177.10 1,176.41 1,177.10 5,158.0K
10:19 1,176.79 1,177.56 1,176.70 1,177.48 5,338.6K
10:20 1,177.21 1,177.21 1,176.33 1,176.51 6,441.3K
10:21 1,176.49 1,176.73 1,175.90 1,176.23 5,058.2K
10:22 1,176.02 1,176.18 1,175.76 1,175.98 5,542.7K
10:23 1,176.07 1,176.07 1,175.58 1,176.05 4,119.9K
10:24 1,175.79 1,176.00 1,175.64 1,175.70 5,260.2K
10:25 1,175.57 1,175.66 1,175.24 1,175.42 6,987.2K
10:26 1,175.43 1,175.43 1,174.58 1,174.58 12,058.7K
10:27 1,174.76 1,175.34 1,174.55 1,175.21 5,805.0K
10:28 1,175.32 1,175.81 1,174.91 1,175.45 3,784.9K
10:29 1,175.22 1,175.80 1,175.08 1,175.67 5,531.8K
10:30 1,175.65 1,176.07 1,175.57 1,175.95 6,171.3K
10:31 1,176.23 1,176.23 1,174.91 1,174.91 3,802.7K
10:32 1,175.08 1,175.81 1,175.08 1,175.65 3,841.3K
10:33 1,175.91 1,176.39 1,175.58 1,176.18 4,188.0K
10:34 1,176.30 1,176.62 1,176.02 1,176.27 4,086.6K
10:35 1,176.50 1,176.90 1,176.42 1,176.90 3,999.9K
10:36 1,176.95 1,177.03 1,176.55 1,176.68 3,921.2K
10:37 1,176.63 1,176.70 1,176.07 1,176.36 2,792.4K
10:38 1,176.26 1,176.28 1,175.69 1,175.96 3,478.9K
10:39 1,175.83 1,176.25 1,175.83 1,176.24 4,777.1K
10:40 1,176.17 1,176.50 1,175.88 1,176.02 5,914.0K
10:41 1,176.12 1,176.22 1,175.66 1,176.05 3,113.0K
10:42 1,176.19 1,176.20 1,175.77 1,175.91 4,374.2K
10:43 1,175.65 1,175.76 1,174.92 1,175.67 5,022.3K
10:44 1,175.59 1,176.22 1,175.59 1,176.00 4,109.0K
10:45 1,176.29 1,176.82 1,176.12 1,176.63 5,228.7K
10:46 1,176.59 1,177.39 1,176.55 1,177.15 4,147.4K
10:47 1,177.36 1,177.46 1,176.79 1,177.08 3,838.2K
10:48 1,177.53 1,178.21 1,177.36 1,178.21 5,064.2K
10:49 1,178.27 1,178.41 1,177.74 1,178.06 6,678.9K
10:50 1,178.44 1,178.59 1,177.90 1,178.18 3,968.8K
10:51 1,178.13 1,179.05 1,178.13 1,179.05 4,593.5K
10:52 1,179.07 1,179.23 1,178.58 1,178.63 6,398.8K
10:53 1,178.54 1,178.54 1,178.08 1,178.39 6,318.3K
10:54 1,178.34 1,178.97 1,178.25 1,178.96 5,066.9K
10:55 1,178.89 1,179.37 1,178.25 1,179.37 5,205.5K
10:56 1,179.15 1,179.38 1,178.47 1,178.60 3,846.4K
10:57 1,178.69 1,178.84 1,178.18 1,178.21 3,361.6K
10:58 1,178.30 1,179.24 1,178.30 1,179.01 4,425.9K
10:59 1,179.11 1,179.46 1,178.62 1,179.01 4,328.8K
11:00 1,179.35 1,179.51 1,177.95 1,177.95 7,650.5K
11:01 1,178.09 1,178.55 1,177.84 1,178.27 3,619.1K
11:02 1,178.36 1,179.25 1,178.20 1,178.20 6,642.7K
11:03 1,178.36 1,178.96 1,178.07 1,178.78 4,458.7K
11:04 1,178.71 1,178.71 1,177.73 1,177.97 4,539.0K
11:05 1,178.03 1,178.34 1,177.78 1,178.00 4,238.7K
11:06 1,178.00 1,178.13 1,177.59 1,177.97 4,592.8K
11:07 1,178.15 1,178.26 1,177.78 1,177.86 6,479.6K
11:08 1,178.07 1,178.07 1,177.61 1,177.64 3,159.7K
11:09 1,177.50 1,178.43 1,177.50 1,178.11 4,204.2K
11:10 1,178.30 1,178.67 1,178.27 1,178.43 3,480.8K
11:11 1,178.73 1,178.73 1,177.78 1,177.78 4,280.8K
11:12 1,177.59 1,178.20 1,177.59 1,177.99 3,763.4K
11:13 1,178.08 1,178.08 1,177.64 1,177.64 2,592.5K
11:14 1,177.83 1,178.13 1,177.58 1,177.58 3,260.7K
11:15 1,177.87 1,178.65 1,177.82 1,177.99 3,118.3K
11:16 1,178.07 1,178.92 1,178.07 1,178.92 3,354.1K
11:17 1,178.51 1,178.88 1,178.06 1,178.06 2,975.9K
11:18 1,178.43 1,178.56 1,177.98 1,178.17 2,821.4K
11:19 1,178.05 1,179.32 1,178.00 1,179.23 3,910.5K
11:20 1,179.04 1,179.28 1,178.80 1,179.14 4,883.7K
11:21 1,179.15 1,179.69 1,179.08 1,179.57 8,635.9K
11:22 1,179.35 1,179.86 1,179.35 1,179.61 4,996.8K
11:23 1,179.41 1,179.89 1,179.08 1,179.76 4,006.4K
11:24 1,179.45 1,179.87 1,179.30 1,179.68 5,674.3K
11:25 1,179.72 1,180.16 1,179.57 1,179.76 6,122.4K
11:26 1,179.62 1,180.32 1,179.62 1,180.18 4,059.4K
11:27 1,179.92 1,180.64 1,179.92 1,180.57 7,088.2K
11:28 1,180.46 1,181.15 1,180.46 1,180.85 8,566.5K
11:29 1,180.89 1,181.28 1,180.72 1,181.23 7,164.5K
11:30 1,181.31 1,181.31 1,181.20 1,181.20 654.6K
11:31 1,181.20 1,181.20 1,181.20 1,181.20 0.0K
11:32 1,181.20 1,181.20 1,181.20 1,181.20 0.0K
11:33 1,181.20 1,181.20 1,181.20 1,181.20 0.0K
11:34 1,181.20 1,181.20 1,181.20 1,181.20 0.0K
11:35 1,181.20 1,181.20 1,181.20 1,181.20 0.0K
11:36 1,181.20 1,181.20 1,181.20 1,181.20 0.0K
11:37 1,181.20 1,181.20 1,181.20 1,181.20 0.0K
11:38 1,181.20 1,181.20 1,181.20 1,181.20 0.0K
11:39 1,181.20 1,181.20 1,181.20 1,181.20 0.0K
11:40 1,181.20 1,181.20 1,181.20 1,181.20 0.0K
11:41 1,181.20 1,181.20 1,181.20 1,181.20 0.0K
11:42 1,181.20 1,181.20 1,181.20 1,181.20 0.0K
11:43 1,181.20 1,181.20 1,181.20 1,181.20 0.0K
11:44 1,181.20 1,181.20 1,181.20 1,181.20 0.0K
11:45 1,181.20 1,181.20 1,181.20 1,181.20 0.0K
11:46 1,181.20 1,181.20 1,181.20 1,181.20 0.0K
11:47 1,181.20 1,181.20 1,181.20 1,181.20 0.0K
11:48 1,181.20 1,181.20 1,181.20 1,181.20 0.0K
11:49 1,181.20 1,181.20 1,181.20 1,181.20 0.0K
11:50 1,181.20 1,181.20 1,181.20 1,181.20 0.0K
11:51 1,181.20 1,181.20 1,181.20 1,181.20 0.0K
11:52 1,181.20 1,181.20 1,181.20 1,181.20 0.0K
11:53 1,181.20 1,181.20 1,181.20 1,181.20 0.0K
11:54 1,181.20 1,181.20 1,181.20 1,181.20 0.0K
11:55 1,181.20 1,181.20 1,181.20 1,181.20 0.0K
11:56 1,181.20 1,181.20 1,181.20 1,181.20 0.0K
11:57 1,181.20 1,181.20 1,181.20 1,181.20 0.0K
11:58 1,181.20 1,181.20 1,181.20 1,181.20 0.0K
11:59 1,181.20 1,181.20 1,181.20 1,181.20 0.0K
12:00 1,181.20 1,181.20 1,181.20 1,181.20 0.0K
12:01 1,181.20 1,181.20 1,181.20 1,181.20 0.0K
12:02 1,181.20 1,181.20 1,181.20 1,181.20 0.0K
12:03 1,181.20 1,181.20 1,181.20 1,181.20 0.0K
12:04 1,181.20 1,181.20 1,181.20 1,181.20 0.0K
12:05 1,181.20 1,181.20 1,181.20 1,181.20 0.0K
12:06 1,181.20 1,181.20 1,181.20 1,181.20 0.0K
12:07 1,181.20 1,181.20 1,181.20 1,181.20 0.0K
12:08 1,181.20 1,181.20 1,181.20 1,181.20 0.0K
12:09 1,181.20 1,181.20 1,181.20 1,181.20 0.0K
12:10 1,181.20 1,181.20 1,181.20 1,181.20 0.0K
12:11 1,181.20 1,181.20 1,181.20 1,181.20 0.0K
12:12 1,181.20 1,181.20 1,181.20 1,181.20 0.0K
12:13 1,181.20 1,181.20 1,181.20 1,181.20 0.0K
12:14 1,181.20 1,181.20 1,181.20 1,181.20 0.0K
12:15 1,181.20 1,181.20 1,181.20 1,181.20 0.0K
12:16 1,181.20 1,181.20 1,181.20 1,181.20 0.0K
12:17 1,181.20 1,181.20 1,181.20 1,181.20 0.0K
12:18 1,181.20 1,181.20 1,181.20 1,181.20 0.0K
12:19 1,181.20 1,181.20 1,181.20 1,181.20 0.0K
12:20 1,181.20 1,181.20 1,181.20 1,181.20 0.0K
12:21 1,181.20 1,181.20 1,181.20 1,181.20 0.0K
12:22 1,181.20 1,181.20 1,181.20 1,181.20 0.0K
12:23 1,181.20 1,181.20 1,181.20 1,181.20 0.0K
12:24 1,181.20 1,181.20 1,181.20 1,181.20 0.0K
12:25 1,181.20 1,181.20 1,181.20 1,181.20 0.0K
12:26 1,181.20 1,181.20 1,181.20 1,181.20 0.0K
12:27 1,181.20 1,181.20 1,181.20 1,181.20 0.0K
12:28 1,181.20 1,181.20 1,181.20 1,181.20 0.0K
12:29 1,181.20 1,181.20 1,181.20 1,181.20 0.0K
12:30 1,181.20 1,181.20 1,181.20 1,181.20 0.0K
12:31 1,181.20 1,181.20 1,181.20 1,181.20 0.0K
12:32 1,181.20 1,181.20 1,181.20 1,181.20 0.0K
12:33 1,181.20 1,181.20 1,181.20 1,181.20 0.0K
12:34 1,181.20 1,181.20 1,181.20 1,181.20 0.0K
12:35 1,181.20 1,181.20 1,181.20 1,181.20 0.0K
12:36 1,181.20 1,181.20 1,181.20 1,181.20 0.0K
12:37 1,181.20 1,181.20 1,181.20 1,181.20 0.0K
12:38 1,181.20 1,181.20 1,181.20 1,181.20 0.0K
12:39 1,181.20 1,181.20 1,181.20 1,181.20 0.0K
12:40 1,181.20 1,181.20 1,181.20 1,181.20 0.0K
12:41 1,181.20 1,181.20 1,181.20 1,181.20 0.0K
12:42 1,181.20 1,181.20 1,181.20 1,181.20 0.0K
12:43 1,181.20 1,181.20 1,181.20 1,181.20 0.0K
12:44 1,181.20 1,181.20 1,181.20 1,181.20 0.0K
12:45 1,181.20 1,181.20 1,181.20 1,181.20 0.0K
12:46 1,181.20 1,181.20 1,181.20 1,181.20 0.0K
12:47 1,181.20 1,181.20 1,181.20 1,181.20 0.0K
12:48 1,181.20 1,181.20 1,181.20 1,181.20 0.0K
12:49 1,181.20 1,181.20 1,181.20 1,181.20 0.0K
12:50 1,181.20 1,181.20 1,181.20 1,181.20 0.0K
12:51 1,181.20 1,181.20 1,181.20 1,181.20 0.0K
12:52 1,181.20 1,181.20 1,181.20 1,181.20 0.0K
12:53 1,181.20 1,181.20 1,181.20 1,181.20 0.0K
12:54 1,181.20 1,181.20 1,181.20 1,181.20 0.0K
12:55 1,181.20 1,181.20 1,181.20 1,181.20 0.0K
12:56 1,181.20 1,181.20 1,181.20 1,181.20 0.0K
12:57 1,181.20 1,181.20 1,181.20 1,181.20 0.0K
12:58 1,181.20 1,181.20 1,181.20 1,181.20 0.0K
12:59 1,181.20 1,181.20 1,181.20 1,181.20 0.0K
13:00 1,181.20 1,182.19 1,181.20 1,181.75 24,692.3K
13:01 1,181.81 1,182.81 1,181.45 1,182.60 10,699.3K
13:02 1,182.65 1,183.50 1,182.52 1,183.23 10,540.4K
13:03 1,182.76 1,183.06 1,181.67 1,181.67 6,958.6K
13:04 1,181.53 1,182.13 1,181.53 1,181.96 4,852.7K
13:05 1,182.01 1,183.01 1,181.83 1,183.01 5,896.3K
13:06 1,182.74 1,182.99 1,181.54 1,181.86 7,916.1K
13:07 1,182.00 1,182.20 1,181.11 1,181.11 6,037.7K
13:08 1,181.19 1,181.39 1,181.05 1,181.05 4,782.7K
13:09 1,181.25 1,182.05 1,181.25 1,182.05 3,528.3K
13:10 1,181.83 1,182.38 1,181.83 1,181.87 5,948.8K
13:11 1,182.02 1,182.28 1,181.51 1,181.53 3,563.4K
13:12 1,181.45 1,181.46 1,180.83 1,181.10 6,047.2K
13:13 1,180.92 1,181.09 1,180.66 1,180.94 4,643.3K
13:14 1,180.87 1,181.25 1,180.80 1,180.83 4,819.2K
13:15 1,180.68 1,181.62 1,180.68 1,181.52 5,169.1K
13:16 1,181.51 1,182.27 1,181.51 1,182.27 4,293.0K
13:17 1,182.00 1,182.63 1,181.93 1,182.22 4,087.0K
13:18 1,182.11 1,182.60 1,182.04 1,182.21 3,406.0K
13:19 1,182.18 1,182.68 1,181.93 1,182.64 3,918.1K
13:20 1,182.68 1,182.75 1,182.10 1,182.10 5,086.0K
13:21 1,181.96 1,182.94 1,181.96 1,182.83 3,699.0K
13:22 1,182.93 1,182.93 1,181.87 1,182.01 4,454.8K
13:23 1,182.25 1,182.25 1,181.64 1,181.91 2,864.6K
13:24 1,182.05 1,182.05 1,181.54 1,181.69 3,138.1K
13:25 1,181.90 1,182.18 1,181.66 1,181.95 3,278.9K
13:26 1,181.86 1,182.21 1,181.82 1,181.95 3,391.3K
13:27 1,182.26 1,182.67 1,181.89 1,182.43 3,439.8K
13:28 1,182.70 1,182.96 1,182.51 1,182.96 4,088.5K
13:29 1,183.00 1,183.23 1,182.81 1,183.13 3,805.4K
13:30 1,183.05 1,183.24 1,182.64 1,182.71 6,518.5K
13:31 1,183.09 1,183.75 1,182.67 1,183.75 5,089.3K
13:32 1,183.72 1,184.37 1,183.55 1,184.32 5,708.1K
13:33 1,184.39 1,184.39 1,183.91 1,183.93 5,030.6K
13:34 1,184.30 1,184.41 1,184.09 1,184.16 3,207.2K
13:35 1,184.15 1,184.53 1,183.91 1,184.28 3,464.6K
13:36 1,184.49 1,184.58 1,184.04 1,184.48 3,306.2K
13:37 1,184.58 1,185.15 1,184.36 1,185.06 5,276.6K
13:38 1,185.26 1,185.26 1,184.13 1,184.52 6,675.0K
13:39 1,184.62 1,185.31 1,184.48 1,185.11 4,628.2K
13:40 1,185.05 1,185.14 1,184.86 1,184.98 4,550.2K
13:41 1,184.97 1,185.17 1,184.82 1,185.17 3,136.1K
13:42 1,184.93 1,185.06 1,184.58 1,184.69 2,677.1K
13:43 1,184.79 1,184.86 1,184.55 1,184.74 4,503.7K
13:44 1,184.86 1,185.45 1,184.51 1,184.96 7,400.1K
13:45 1,185.17 1,185.19 1,184.81 1,185.19 4,534.4K
13:46 1,185.14 1,185.29 1,184.86 1,185.20 6,553.4K
13:47 1,185.21 1,185.68 1,184.98 1,185.06 4,496.7K
13:48 1,185.05 1,185.51 1,184.97 1,185.26 4,562.8K
13:49 1,185.53 1,185.59 1,185.09 1,185.21 3,193.7K
13:50 1,185.15 1,185.46 1,184.89 1,184.94 4,751.1K
13:51 1,184.91 1,185.12 1,184.59 1,184.88 3,490.6K
13:52 1,184.48 1,185.05 1,184.48 1,184.81 3,513.5K
13:53 1,185.04 1,185.23 1,184.71 1,185.00 3,576.9K
13:54 1,185.22 1,185.55 1,184.99 1,185.19 4,184.6K
13:55 1,185.14 1,185.30 1,184.82 1,184.86 4,942.5K
13:56 1,184.97 1,184.97 1,184.20 1,184.20 3,932.7K
13:57 1,184.23 1,184.93 1,184.23 1,184.93 3,530.5K
13:58 1,184.59 1,184.75 1,183.77 1,183.77 3,297.2K
13:59 1,183.85 1,184.37 1,183.85 1,184.21 4,199.8K
14:00 1,184.57 1,185.71 1,184.57 1,185.36 5,431.1K
14:01 1,185.48 1,185.77 1,185.33 1,185.33 3,391.1K
14:02 1,185.49 1,185.74 1,185.29 1,185.50 5,211.5K
14:03 1,185.61 1,185.61 1,184.83 1,185.12 3,939.9K
14:04 1,185.25 1,185.32 1,184.50 1,184.50 4,042.9K
14:05 1,184.46 1,184.85 1,184.03 1,184.61 5,666.7K
14:06 1,184.63 1,185.04 1,184.55 1,184.64 2,948.9K
14:07 1,184.72 1,185.13 1,184.72 1,184.91 3,809.5K
14:08 1,184.78 1,185.70 1,184.66 1,185.59 6,605.1K
14:09 1,185.48 1,185.59 1,184.93 1,185.14 5,986.5K
14:10 1,185.00 1,185.00 1,184.36 1,184.65 5,311.1K
14:11 1,184.45 1,185.46 1,184.41 1,185.46 4,304.0K
14:12 1,185.18 1,186.32 1,185.18 1,185.86 7,886.5K
14:13 1,186.00 1,186.34 1,185.79 1,186.16 4,732.2K
14:14 1,186.08 1,186.23 1,185.76 1,185.92 3,442.6K
14:15 1,186.03 1,186.59 1,185.96 1,186.26 4,911.0K
14:16 1,186.18 1,186.60 1,186.13 1,186.27 3,251.6K
14:17 1,186.73 1,186.73 1,185.99 1,186.57 3,507.2K
14:18 1,186.37 1,186.85 1,186.32 1,186.81 3,782.1K
14:19 1,186.63 1,186.79 1,186.27 1,186.50 3,585.6K
14:20 1,186.54 1,186.64 1,185.97 1,186.01 4,030.1K
14:21 1,186.30 1,186.32 1,185.87 1,185.87 3,016.1K
14:22 1,185.81 1,186.06 1,185.64 1,185.95 3,244.8K
14:23 1,185.76 1,186.22 1,185.58 1,186.02 3,121.7K
14:24 1,186.09 1,186.16 1,185.68 1,185.68 2,295.2K
14:25 1,185.84 1,186.02 1,185.60 1,185.78 3,614.8K
14:26 1,185.59 1,185.59 1,184.81 1,184.99 7,093.7K
14:27 1,185.02 1,185.41 1,184.91 1,185.19 3,720.6K
14:28 1,185.05 1,185.27 1,184.70 1,185.21 3,714.7K
14:29 1,185.16 1,186.26 1,185.13 1,185.87 8,516.8K
14:30 1,185.97 1,186.17 1,185.63 1,185.98 10,830.3K
14:31 1,185.92 1,186.09 1,185.30 1,185.94 5,028.5K
14:32 1,186.09 1,186.70 1,185.84 1,186.70 7,400.4K
14:33 1,186.30 1,186.64 1,186.13 1,186.43 4,298.0K
14:34 1,186.31 1,187.13 1,186.31 1,186.88 6,361.5K
14:35 1,186.88 1,187.06 1,186.54 1,186.92 5,362.7K
14:36 1,187.02 1,187.79 1,186.72 1,187.56 9,717.5K
14:37 1,187.66 1,188.23 1,187.52 1,187.92 7,139.5K
14:38 1,187.96 1,188.88 1,187.78 1,188.88 9,262.7K
14:39 1,188.75 1,189.72 1,188.50 1,189.72 15,935.5K
14:40 1,190.27 1,190.85 1,190.27 1,190.65 16,855.8K
14:41 1,190.56 1,192.12 1,190.56 1,191.68 17,934.1K
14:42 1,192.06 1,192.13 1,191.31 1,192.13 14,087.0K
14:43 1,191.77 1,192.11 1,191.65 1,191.84 9,794.7K
14:44 1,191.77 1,192.14 1,191.57 1,191.92 9,061.3K
14:45 1,191.83 1,191.87 1,191.45 1,191.45 7,965.4K
14:46 1,191.17 1,191.57 1,191.15 1,191.49 9,089.0K
14:47 1,191.67 1,192.15 1,191.48 1,191.94 8,430.0K
14:48 1,192.27 1,192.62 1,192.14 1,192.14 11,239.4K
14:49 1,192.23 1,192.99 1,192.18 1,192.99 11,678.5K
14:50 1,192.78 1,192.85 1,192.44 1,192.84 10,708.5K
14:51 1,192.63 1,192.92 1,192.50 1,192.54 10,625.1K
14:52 1,192.86 1,192.92 1,192.42 1,192.58 8,969.7K
14:53 1,192.67 1,193.66 1,192.43 1,193.24 15,841.8K
14:54 1,193.10 1,193.59 1,192.98 1,193.00 13,051.7K
14:55 1,193.15 1,193.16 1,192.42 1,192.93 11,662.1K
14:56 1,192.74 1,193.68 1,192.53 1,193.68 16,253.8K
14:57 1,193.42 1,193.76 1,193.42 1,193.76 980.4K
14:58 1,193.76 1,193.76 1,193.76 1,193.76 0.0K
14:59 1,193.76 1,193.77 1,193.27 1,193.27 23,992.5K
날짜 시가 고가 저가 종가 거래량
2025-09-26 1,198.98 1,210.41 1,198.98 1,204.32 1,787.9M
2025-09-25 1,193.33 1,204.53 1,192.12 1,199.94 1,805.2M
2025-09-24 1,170.59 1,193.77 1,169.96 1,193.27 1,634.4M
2025-09-23 1,174.80 1,182.37 1,159.74 1,174.51 1,780.5M
2025-09-22 1,187.28 1,187.41 1,170.28 1,176.07 1,527.1M
2025-09-19 1,189.51 1,194.67 1,186.37 1,188.85 1,758.9M
2025-09-18 1,211.67 1,211.67 1,180.66 1,189.21 2,551.4M
2025-09-17 1,197.09 1,215.41 1,194.94 1,213.46 2,279.8M
2025-09-16 1,207.80 1,211.71 1,190.12 1,198.03 1,620.8M
2025-09-15 1,205.34 1,212.48 1,201.22 1,202.74 1,817.3M
2025-09-12 1,214.98 1,215.53 1,204.60 1,205.86 1,754.8M
2025-09-11 1,201.40 1,214.89 1,200.62 1,214.83 1,584.2M
2025-09-10 1,213.70 1,213.70 1,197.32 1,203.16 1,569.5M
2025-09-09 1,228.63 1,232.31 1,214.64 1,218.71 1,669.6M
2025-09-08 1,234.60 1,234.95 1,224.39 1,233.30 2,663.0M
2025-09-05 1,195.68 1,229.99 1,193.48 1,229.23 2,774.3M
2025-09-04 1,184.52 1,205.51 1,184.23 1,196.30 2,694.5M
2025-09-03 1,184.94 1,193.30 1,175.14 1,185.07 1,936.6M
2025-09-02 1,189.23 1,199.21 1,177.26 1,183.88 2,055.2M
2025-09-01 1,191.84 1,191.84 1,178.78 1,190.73 2,049.2M
2025-08-29 1,186.35 1,196.23 1,184.23 1,192.10 2,220.9M
2025-08-28 1,176.13 1,186.91 1,163.75 1,186.28 2,170.1M
2025-08-27 1,199.15 1,206.51 1,178.46 1,178.46 2,178.3M
2025-08-26 1,202.06 1,205.82 1,194.60 1,201.09 1,748.4M
2025-08-25 1,191.10 1,208.69 1,191.10 1,202.83 2,342.4M
2025-08-22 1,173.82 1,184.15 1,171.18 1,184.02 1,808.5M
2025-08-21 1,169.07 1,180.78 1,168.85 1,175.47 1,851.3M
2025-08-20 1,168.77 1,171.25 1,155.93 1,169.07 1,694.4M
2025-08-19 1,171.28 1,175.26 1,162.90 1,164.11 1,559.9M
2025-08-18 1,168.86 1,178.87 1,167.23 1,171.53 2,085.2M
2025-08-15 1,146.94 1,167.45 1,146.83 1,164.84 1,828.0M
2025-08-14 1,156.70 1,159.76 1,145.34 1,147.31 1,490.7M
2025-08-13 1,156.18 1,161.06 1,153.55 1,157.53 1,281.2M
2025-08-12 1,164.50 1,164.50 1,154.29 1,156.41 1,211.0M
2025-08-11 1,162.35 1,167.36 1,153.83 1,165.11 1,342.8M
2025-08-08 1,158.28 1,165.52 1,156.56 1,158.74 1,207.9M
2025-08-07 1,163.11 1,163.48 1,155.26 1,160.43 1,067.2M
2025-08-06 1,164.58 1,165.40 1,158.61 1,163.57 1,043.6M
2025-08-05 1,160.74 1,165.50 1,158.23 1,165.39 1,016.1M
2025-08-04 1,156.33 1,159.32 1,151.92 1,159.32 1,143.3M
2025-08-01 1,154.17 1,169.61 1,153.86 1,162.67 1,445.8M
2025-07-31 1,180.52 1,180.52 1,151.71 1,156.46 1,918.4M
2025-07-30 1,188.69 1,201.83 1,184.99 1,188.83 1,633.8M
2025-07-29 1,177.99 1,190.18 1,174.74 1,189.11 1,545.8M
2025-07-28 1,181.35 1,184.09 1,175.40 1,178.42 1,371.5M
2025-07-25 1,199.44 1,200.74 1,184.35 1,185.66 1,717.1M
2025-07-24 1,188.13 1,202.52 1,181.00 1,202.15 2,221.7M
2025-07-23 1,216.88 1,219.08 1,192.72 1,194.27 2,598.3M
2025-07-22 1,183.59 1,205.32 1,177.86 1,202.77 2,308.6M
2025-07-21 1,177.10 1,181.92 1,175.18 1,181.56 1,684.9M
2025-07-18 1,169.64 1,176.01 1,163.57 1,166.81 1,232.8M
2025-07-17 1,182.94 1,187.20 1,173.88 1,179.81 1,414.0M
2025-07-16 1,179.09 1,180.20 1,172.33 1,177.74 1,063.6M
2025-07-15 1,188.50 1,190.22 1,173.61 1,178.16 1,451.6M
2025-07-14 1,186.82 1,195.45 1,186.75 1,190.35 1,401.1M
2025-07-11 1,187.40 1,192.71 1,182.37 1,185.72 1,635.8M
2025-07-10 1,181.70 1,194.22 1,181.24 1,185.63 1,797.2M
2025-07-09 1,182.30 1,192.77 1,181.84 1,184.07 1,742.1M
2025-07-08 1,164.31 1,188.14 1,161.26 1,185.46 1,935.8M
2025-07-07 1,160.42 1,165.61 1,158.86 1,164.70 1,086.9M
2025-07-04 1,164.73 1,166.99 1,158.29 1,161.51 1,357.4M
2025-07-03 1,164.20 1,164.53 1,152.57 1,160.88 1,493.5M
2025-07-02 1,149.80 1,165.35 1,147.59 1,163.51 1,798.9M
2025-07-01 1,143.20 1,147.32 1,139.10 1,145.17 981.1M
2025-06-30 1,140.13 1,146.63 1,138.93 1,144.75 1,180.0M
2025-06-27 1,143.80 1,148.89 1,132.58 1,133.89 1,117.2M
2025-06-26 1,143.17 1,150.74 1,141.42 1,142.13 905.7M
2025-06-25 1,133.54 1,144.10 1,129.60 1,143.72 966.7M
2025-06-24 1,126.52 1,134.80 1,126.23 1,134.04 918.6M
2025-06-23 1,119.01 1,129.39 1,117.17 1,126.24 836.0M
2025-06-20 1,130.59 1,138.72 1,121.42 1,122.42 898.2M
2025-06-19 1,138.81 1,139.78 1,125.58 1,128.54 899.2M
2025-06-18 1,133.91 1,141.75 1,133.29 1,138.57 866.7M
2025-06-17 1,132.19 1,136.01 1,125.05 1,135.91 862.0M
2025-06-16 1,130.71 1,134.79 1,129.14 1,132.51 850.0M
2025-06-13 1,131.01 1,136.30 1,129.06 1,133.00 1,118.5M
2025-06-12 1,135.12 1,136.73 1,131.13 1,133.54 869.2M
2025-06-11 1,127.45 1,138.89 1,127.45 1,136.15 881.8M
2025-06-10 1,133.44 1,138.41 1,124.66 1,127.33 848.3M
2025-06-09 1,128.43 1,135.63 1,127.73 1,134.75 845.2M
2025-06-06 1,128.49 1,131.91 1,126.39 1,130.64 621.0M
2025-06-05 1,130.58 1,131.97 1,124.36 1,127.57 654.5M
2025-06-04 1,132.05 1,134.67 1,128.63 1,129.50 720.9M
2025-06-03 1,132.01 1,132.67 1,124.83 1,131.25 885.8M
2025-05-30 1,140.05 1,141.89 1,133.94 1,133.94 764.3M
2025-05-29 1,139.39 1,141.74 1,135.06 1,140.82 703.1M
2025-05-28 1,139.86 1,142.18 1,137.03 1,139.89 571.0M
2025-05-27 1,147.91 1,148.47 1,137.64 1,139.33 734.8M
2025-05-26 1,146.99 1,153.48 1,143.10 1,149.09 757.2M
2025-05-23 1,158.77 1,162.75 1,146.40 1,146.61 776.3M
2025-05-22 1,161.48 1,163.02 1,155.45 1,160.30 677.9M
2025-05-21 1,163.88 1,169.10 1,162.47 1,163.54 744.3M
2025-05-20 1,157.73 1,166.07 1,156.31 1,163.17 790.3M
2025-05-19 1,149.41 1,159.74 1,149.07 1,157.16 833.5M
2025-05-16 1,151.97 1,156.34 1,147.19 1,150.61 714.5M
2025-05-15 1,156.19 1,158.18 1,150.32 1,153.90 924.4M
2025-05-14 1,153.42 1,160.42 1,146.27 1,157.83 1,037.3M
2025-05-13 1,149.39 1,164.05 1,149.07 1,157.22 1,355.6M
2025-05-12 1,136.51 1,144.62 1,136.46 1,144.34 892.4M
2025-05-09 1,136.85 1,136.85 1,133.09 1,133.63 775.7M
2025-05-08 1,128.65 1,139.76 1,127.01 1,136.48 785.3M
2025-05-07 1,136.11 1,136.11 1,124.97 1,132.04 948.1M
2025-05-06 1,124.72 1,126.48 1,118.84 1,126.00 1,010.9M
2025-04-30 1,119.41 1,124.89 1,117.27 1,119.42 890.5M
2025-04-29 1,127.83 1,128.94 1,120.38 1,121.32 869.5M
2025-04-28 1,125.59 1,135.00 1,123.99 1,128.49 1,092.5M
2025-04-25 1,120.30 1,124.70 1,117.68 1,123.40 769.1M
2025-04-24 1,120.18 1,127.86 1,118.38 1,119.51 767.5M
2025-04-23 1,123.34 1,126.32 1,119.24 1,120.23 797.3M
2025-04-22 1,122.20 1,132.83 1,119.82 1,122.46 884.2M
2025-04-21 1,122.28 1,128.03 1,120.48 1,122.56 630.7M
2025-04-18 1,119.90 1,126.88 1,116.40 1,125.01 645.8M
2025-04-17 1,124.56 1,125.37 1,118.55 1,124.38 838.5M
2025-04-16 1,123.58 1,130.55 1,113.77 1,130.55 1,092.8M
2025-04-15 1,124.91 1,126.09 1,116.34 1,124.38 964.0M
2025-04-14 1,122.91 1,129.07 1,120.41 1,124.64 1,094.7M
2025-04-11 1,126.31 1,126.31 1,116.95 1,122.15 1,030.6M
2025-04-10 1,136.61 1,136.61 1,120.68 1,126.96 1,407.2M
2025-04-09 1,101.27 1,123.96 1,089.81 1,123.96 1,713.2M
2025-04-08 1,087.67 1,109.43 1,082.94 1,109.43 1,895.6M
2025-04-07 1,110.19 1,124.00 1,066.68 1,086.31 2,339.6M
2025-04-03 1,131.25 1,150.31 1,131.05 1,148.34 1,187.1M
2025-04-02 1,145.14 1,145.98 1,139.20 1,141.04 754.9M
2025-04-01 1,136.98 1,147.78 1,136.49 1,146.32 1,115.9M
2025-03-31 1,155.11 1,156.62 1,133.26 1,135.43 1,222.1M
2025-03-28 1,159.81 1,164.83 1,154.70 1,156.04 859.2M
2025-03-27 1,169.69 1,170.69 1,159.69 1,160.69 976.8M
2025-03-26 1,167.70 1,178.61 1,161.57 1,173.62 1,115.1M
2025-03-25 1,158.93 1,171.02 1,155.07 1,168.60 1,208.1M
2025-03-24 1,158.36 1,163.41 1,150.02 1,158.46 1,237.6M
2025-03-21 1,163.96 1,171.92 1,154.29 1,157.46 1,156.8M
2025-03-20 1,170.55 1,172.21 1,162.74 1,164.88 926.3M
2025-03-19 1,163.63 1,175.92 1,157.96 1,170.26 1,243.5M
2025-03-18 1,164.97 1,166.03 1,159.19 1,164.22 1,006.9M
2025-03-17 1,167.05 1,175.86 1,162.90 1,163.68 1,188.1M
2025-03-14 1,148.00 1,166.03 1,147.18 1,162.66 1,364.2M
2025-03-13 1,148.85 1,153.76 1,142.36 1,146.73 1,157.0M
2025-03-12 1,154.51 1,154.54 1,146.31 1,148.83 1,032.6M
2025-03-11 1,143.67 1,154.68 1,140.67 1,154.68 1,017.3M
2025-03-10 1,151.38 1,154.56 1,145.92 1,151.67 1,074.0M
2025-03-07 1,151.07 1,159.93 1,142.98 1,151.67 1,229.0M
2025-03-06 1,150.82 1,155.73 1,143.47 1,153.89 1,311.5M
2025-03-05 1,151.52 1,151.55 1,142.19 1,149.07 1,079.4M
2025-03-04 1,149.47 1,153.35 1,144.23 1,152.60 1,081.3M
2025-03-03 1,151.12 1,162.31 1,148.51 1,151.60 1,366.5M
2025-02-28 1,163.34 1,171.15 1,149.38 1,150.17 1,360.8M
2025-02-27 1,176.68 1,177.41 1,159.53 1,165.71 1,338.2M
2025-02-26 1,154.84 1,177.86 1,154.84 1,176.98 1,694.4M
2025-02-25 1,150.81 1,162.09 1,148.39 1,152.03 1,430.5M
2025-02-24 1,155.57 1,162.21 1,151.22 1,155.08 1,417.5M
2025-02-21 1,161.20 1,161.54 1,152.72 1,157.07 1,452.9M
2025-02-20 1,166.06 1,166.07 1,156.11 1,160.31 1,103.4M
2025-02-19 1,160.39 1,171.70 1,160.39 1,168.45 1,275.2M
2025-02-18 1,172.35 1,181.32 1,160.40 1,164.12 1,474.8M
2025-02-17 1,161.63 1,172.56 1,153.79 1,172.56 1,451.4M
2025-02-14 1,160.77 1,170.33 1,159.65 1,165.25 1,088.8M
2025-02-13 1,161.27 1,167.23 1,156.87 1,160.44 1,115.9M
2025-02-12 1,155.60 1,163.14 1,154.12 1,162.96 1,142.0M
2025-02-11 1,167.18 1,167.18 1,150.09 1,157.13 1,245.8M
2025-02-10 1,173.87 1,173.87 1,160.18 1,166.29 1,494.7M
2025-02-07 1,152.34 1,182.34 1,152.28 1,176.02 1,882.2M
2025-02-06 1,140.12 1,153.26 1,135.86 1,153.20 1,058.0M
2025-02-05 1,151.16 1,151.60 1,138.30 1,142.14 1,020.1M
2025-01-27 1,140.86 1,155.79 1,140.86 1,148.19 1,029.3M
2025-01-24 1,130.17 1,146.38 1,128.98 1,140.63 1,148.4M
2025-01-23 1,138.60 1,147.20 1,132.23 1,133.37 1,052.5M
2025-01-22 1,142.85 1,143.48 1,129.10 1,134.07 862.4M
2025-01-21 1,158.50 1,159.07 1,142.43 1,145.12 905.9M
2025-01-20 1,160.61 1,165.69 1,154.73 1,156.00 900.5M
2025-01-17 1,161.72 1,165.87 1,154.27 1,159.77 969.5M
2025-01-16 1,157.65 1,171.34 1,156.61 1,164.83 1,148.3M
2025-01-15 1,151.20 1,171.28 1,146.00 1,159.77 1,349.4M
2025-01-14 1,134.96 1,155.16 1,133.81 1,153.81 1,130.0M
2025-01-13 1,130.37 1,135.57 1,126.93 1,133.46 1,026.2M
2025-01-10 1,158.14 1,159.72 1,136.88 1,136.88 1,071.2M
2025-01-09 1,169.46 1,170.36 1,157.83 1,159.35 943.7M
2025-01-08 1,164.15 1,179.13 1,157.00 1,172.57 1,169.2M
2025-01-07 1,168.53 1,169.86 1,159.36 1,165.63 913.7M
2025-01-06 1,174.11 1,176.83 1,162.43 1,170.60 1,144.1M
2025-01-03 1,192.10 1,198.25 1,169.85 1,172.85 1,207.6M
2025-01-02 1,213.11 1,214.83 1,183.71 1,189.82 1,412.0M