SSE Utilities Equal Weight (SSEUSEWI)

SSEUSEWI
🏛️ 중국 →
2,480.10
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:28 2,463.83 2,463.83 2,463.83 2,463.83 18,251.4K
09:29 2,463.83 2,463.83 2,463.83 2,463.83 0.0K
09:30 2,463.66 2,464.37 2,460.99 2,460.99 42,487.4K
09:31 2,460.92 2,464.93 2,460.92 2,463.22 54,162.5K
09:32 2,464.13 2,466.68 2,464.13 2,465.50 103,361.6K
09:33 2,465.29 2,468.03 2,465.16 2,466.35 102,527.8K
09:34 2,464.96 2,466.65 2,464.56 2,464.56 50,995.3K
09:35 2,465.94 2,469.40 2,465.84 2,468.16 118,319.6K
09:36 2,467.58 2,469.47 2,466.37 2,469.47 143,978.4K
09:37 2,470.14 2,471.85 2,467.59 2,471.10 93,507.0K
09:38 2,470.34 2,472.72 2,469.30 2,472.45 68,206.3K
09:39 2,472.60 2,485.25 2,470.64 2,484.17 241,073.1K
09:40 2,484.01 2,485.89 2,482.80 2,484.21 79,862.2K
09:41 2,484.97 2,485.89 2,481.93 2,484.12 104,752.1K
09:42 2,484.28 2,485.86 2,483.37 2,484.05 67,274.4K
09:43 2,484.62 2,486.53 2,483.81 2,486.53 53,544.6K
09:44 2,485.86 2,489.58 2,485.19 2,488.38 80,897.7K
09:45 2,489.53 2,490.25 2,488.37 2,488.84 47,028.7K
09:46 2,489.81 2,492.87 2,489.78 2,492.33 53,287.9K
09:47 2,492.31 2,492.75 2,490.67 2,492.75 33,974.3K
09:48 2,492.83 2,492.83 2,488.60 2,489.75 58,210.0K
09:49 2,489.97 2,489.97 2,487.17 2,487.27 34,225.8K
09:50 2,487.34 2,487.65 2,485.74 2,486.02 41,916.4K
09:51 2,486.32 2,489.76 2,486.01 2,489.76 54,579.0K
09:52 2,489.37 2,490.58 2,488.85 2,490.19 35,150.8K
09:53 2,489.08 2,490.54 2,486.24 2,487.50 22,175.9K
09:54 2,487.47 2,488.79 2,486.77 2,486.86 21,582.1K
09:55 2,486.90 2,488.25 2,486.47 2,488.25 23,948.9K
09:56 2,487.77 2,488.77 2,483.33 2,485.15 47,040.9K
09:57 2,485.17 2,485.34 2,482.67 2,483.52 35,330.7K
09:58 2,482.81 2,484.34 2,480.97 2,483.07 29,277.3K
09:59 2,482.46 2,484.07 2,480.47 2,480.98 51,220.4K
10:00 2,480.67 2,481.94 2,479.37 2,480.07 18,794.2K
10:01 2,479.87 2,480.75 2,478.44 2,479.98 30,012.8K
10:02 2,478.77 2,480.19 2,478.34 2,478.37 29,227.8K
10:03 2,478.42 2,480.35 2,478.42 2,479.30 21,129.3K
10:04 2,478.56 2,480.09 2,478.42 2,479.57 14,128.1K
10:05 2,479.68 2,480.49 2,477.40 2,477.91 26,131.2K
10:06 2,478.43 2,478.99 2,477.44 2,478.48 11,587.6K
10:07 2,478.66 2,478.66 2,476.16 2,476.35 22,800.0K
10:08 2,477.40 2,477.64 2,472.29 2,472.29 15,713.2K
10:09 2,472.84 2,473.56 2,471.28 2,472.04 43,611.1K
10:10 2,471.31 2,472.27 2,469.91 2,470.41 19,115.3K
10:11 2,470.31 2,472.21 2,468.98 2,469.03 20,887.1K
10:12 2,469.45 2,469.45 2,467.31 2,467.48 17,732.0K
10:13 2,467.10 2,467.10 2,462.62 2,464.53 19,684.9K
10:14 2,463.61 2,467.05 2,462.85 2,466.84 27,360.7K
10:15 2,465.85 2,467.36 2,465.26 2,467.36 14,780.5K
10:16 2,467.54 2,468.43 2,466.06 2,467.62 12,549.9K
10:17 2,465.84 2,467.91 2,465.84 2,467.01 9,147.5K
10:18 2,467.72 2,467.72 2,465.96 2,467.32 9,638.2K
10:19 2,467.58 2,467.61 2,464.68 2,465.13 8,447.3K
10:20 2,465.25 2,467.16 2,465.17 2,467.13 10,090.2K
10:21 2,467.20 2,469.45 2,467.12 2,468.81 18,663.2K
10:22 2,469.88 2,470.60 2,468.08 2,470.60 12,786.5K
10:23 2,470.51 2,470.51 2,466.61 2,467.68 13,994.5K
10:24 2,467.90 2,467.99 2,465.22 2,465.22 26,748.8K
10:25 2,464.87 2,464.87 2,461.91 2,462.39 41,218.5K
10:26 2,463.00 2,463.25 2,460.46 2,462.20 18,006.6K
10:27 2,461.92 2,462.99 2,461.31 2,462.33 10,999.4K
10:28 2,461.70 2,463.36 2,461.29 2,463.12 11,328.4K
10:29 2,462.90 2,463.59 2,460.69 2,461.58 11,025.0K
10:30 2,460.94 2,461.85 2,460.29 2,460.29 11,815.2K
10:31 2,459.99 2,459.99 2,457.43 2,458.04 17,089.5K
10:32 2,458.01 2,458.56 2,456.39 2,456.85 23,853.5K
10:33 2,456.46 2,457.96 2,455.80 2,456.40 9,502.4K
10:34 2,457.26 2,459.45 2,456.44 2,459.14 16,849.8K
10:35 2,459.75 2,460.82 2,458.54 2,460.13 18,593.8K
10:36 2,460.78 2,462.15 2,459.70 2,461.60 16,799.8K
10:37 2,460.99 2,462.18 2,460.39 2,461.27 16,582.4K
10:38 2,461.00 2,461.75 2,458.76 2,459.08 28,687.9K
10:39 2,459.78 2,460.77 2,458.67 2,459.57 11,430.9K
10:40 2,459.90 2,459.90 2,457.78 2,459.10 9,043.4K
10:41 2,459.31 2,459.31 2,456.45 2,457.64 14,149.7K
10:42 2,457.38 2,457.99 2,455.65 2,457.52 9,792.3K
10:43 2,458.15 2,461.55 2,458.15 2,460.81 10,736.9K
10:44 2,461.34 2,463.12 2,461.34 2,462.84 9,672.3K
10:45 2,462.17 2,462.77 2,460.99 2,462.54 5,821.4K
10:46 2,462.13 2,462.78 2,461.51 2,462.05 6,763.8K
10:47 2,462.74 2,462.74 2,460.36 2,460.95 6,606.1K
10:48 2,460.95 2,462.26 2,460.78 2,461.79 7,190.9K
10:49 2,461.71 2,461.91 2,460.05 2,460.05 10,866.4K
10:50 2,460.41 2,460.67 2,457.85 2,459.13 7,188.1K
10:51 2,460.57 2,461.15 2,459.43 2,459.70 8,534.6K
10:52 2,460.04 2,461.35 2,459.08 2,459.08 8,185.6K
10:53 2,460.54 2,460.54 2,457.18 2,458.94 5,955.3K
10:54 2,457.85 2,461.25 2,457.85 2,461.22 7,139.8K
10:55 2,461.15 2,462.12 2,460.25 2,462.00 7,971.2K
10:56 2,461.79 2,462.16 2,460.58 2,461.48 10,161.1K
10:57 2,461.58 2,462.42 2,460.34 2,460.54 6,439.7K
10:58 2,460.73 2,461.08 2,459.29 2,460.63 7,523.7K
10:59 2,461.15 2,463.36 2,461.15 2,462.07 13,304.6K
11:00 2,462.10 2,463.48 2,462.10 2,463.23 10,576.1K
11:01 2,462.75 2,464.11 2,461.75 2,461.75 6,170.3K
11:02 2,462.46 2,463.56 2,461.39 2,461.96 5,143.5K
11:03 2,461.54 2,462.10 2,460.59 2,462.07 3,912.9K
11:04 2,461.17 2,462.28 2,460.90 2,461.85 4,288.0K
11:05 2,461.35 2,462.96 2,461.18 2,461.40 5,233.2K
11:06 2,461.70 2,463.78 2,461.34 2,463.30 3,988.5K
11:07 2,462.88 2,464.32 2,462.16 2,462.27 3,678.1K
11:08 2,462.58 2,462.79 2,460.43 2,461.03 3,749.0K
11:09 2,460.13 2,460.68 2,459.44 2,460.11 14,058.6K
11:10 2,459.76 2,462.71 2,458.97 2,462.62 8,943.7K
11:11 2,462.56 2,462.56 2,460.67 2,460.97 8,190.2K
11:12 2,460.74 2,461.75 2,460.22 2,460.47 3,577.5K
11:13 2,459.94 2,461.35 2,458.82 2,458.82 3,400.2K
11:14 2,459.03 2,459.03 2,454.47 2,455.09 29,386.3K
11:15 2,455.35 2,455.80 2,454.71 2,455.02 4,986.3K
11:16 2,454.61 2,455.96 2,454.15 2,455.96 3,737.7K
11:17 2,455.04 2,456.94 2,454.81 2,456.19 3,737.0K
11:18 2,454.98 2,459.31 2,454.98 2,457.97 4,737.7K
11:19 2,457.72 2,461.29 2,457.02 2,460.97 4,174.6K
11:20 2,461.17 2,461.74 2,459.20 2,459.75 4,887.2K
11:21 2,458.84 2,460.61 2,458.84 2,460.35 4,641.0K
11:22 2,460.14 2,460.14 2,457.80 2,458.26 4,153.9K
11:23 2,459.06 2,460.05 2,457.07 2,457.07 3,637.4K
11:24 2,457.52 2,458.47 2,456.47 2,456.73 5,150.8K
11:25 2,457.10 2,457.37 2,454.89 2,454.89 5,146.5K
11:26 2,455.14 2,455.28 2,453.99 2,454.92 3,747.9K
11:27 2,454.84 2,456.16 2,453.59 2,455.26 5,540.5K
11:28 2,454.49 2,455.84 2,454.49 2,454.99 4,101.9K
11:29 2,455.51 2,456.00 2,454.52 2,454.85 16,353.8K
11:30 2,455.92 2,455.98 2,455.92 2,455.98 617.6K
11:31 2,455.98 2,455.98 2,455.98 2,455.98 0.0K
11:32 2,455.98 2,455.98 2,455.98 2,455.98 0.0K
11:33 2,455.98 2,455.98 2,455.98 2,455.98 0.0K
11:34 2,455.98 2,455.98 2,455.98 2,455.98 0.0K
11:35 2,455.98 2,455.98 2,455.98 2,455.98 0.0K
11:36 2,455.98 2,455.98 2,455.98 2,455.98 0.0K
11:37 2,455.98 2,455.98 2,455.98 2,455.98 0.0K
11:38 2,455.98 2,455.98 2,455.98 2,455.98 0.0K
11:39 2,455.98 2,455.98 2,455.98 2,455.98 0.0K
11:40 2,455.98 2,455.98 2,455.98 2,455.98 0.0K
11:41 2,455.98 2,455.98 2,455.98 2,455.98 0.0K
11:42 2,455.98 2,455.98 2,455.98 2,455.98 0.0K
11:43 2,455.98 2,455.98 2,455.98 2,455.98 0.0K
11:44 2,455.98 2,455.98 2,455.98 2,455.98 0.0K
11:45 2,455.98 2,455.98 2,455.98 2,455.98 0.0K
11:46 2,455.98 2,455.98 2,455.98 2,455.98 0.0K
11:47 2,455.98 2,455.98 2,455.98 2,455.98 0.0K
11:48 2,455.98 2,455.98 2,455.98 2,455.98 0.0K
11:49 2,455.98 2,455.98 2,455.98 2,455.98 0.0K
11:50 2,455.98 2,455.98 2,455.98 2,455.98 0.0K
11:51 2,455.98 2,455.98 2,455.98 2,455.98 0.0K
11:52 2,455.98 2,455.98 2,455.98 2,455.98 0.0K
11:53 2,455.98 2,455.98 2,455.98 2,455.98 0.0K
11:54 2,455.98 2,455.98 2,455.98 2,455.98 0.0K
11:55 2,455.98 2,455.98 2,455.98 2,455.98 0.0K
11:56 2,455.98 2,455.98 2,455.98 2,455.98 0.0K
11:57 2,455.98 2,455.98 2,455.98 2,455.98 0.0K
11:58 2,455.98 2,455.98 2,455.98 2,455.98 0.0K
11:59 2,455.98 2,455.98 2,455.98 2,455.98 0.0K
12:00 2,455.98 2,455.98 2,455.98 2,455.98 0.0K
12:01 2,455.98 2,455.98 2,455.98 2,455.98 0.0K
12:02 2,455.98 2,455.98 2,455.98 2,455.98 0.0K
12:03 2,455.98 2,455.98 2,455.98 2,455.98 0.0K
12:04 2,455.98 2,455.98 2,455.98 2,455.98 0.0K
12:05 2,455.98 2,455.98 2,455.98 2,455.98 0.0K
12:06 2,455.98 2,455.98 2,455.98 2,455.98 0.0K
12:07 2,455.98 2,455.98 2,455.98 2,455.98 0.0K
12:08 2,455.98 2,455.98 2,455.98 2,455.98 0.0K
12:09 2,455.98 2,455.98 2,455.98 2,455.98 0.0K
12:10 2,455.98 2,455.98 2,455.98 2,455.98 0.0K
12:11 2,455.98 2,455.98 2,455.98 2,455.98 0.0K
12:12 2,455.98 2,455.98 2,455.98 2,455.98 0.0K
12:13 2,455.98 2,455.98 2,455.98 2,455.98 0.0K
12:14 2,455.98 2,455.98 2,455.98 2,455.98 0.0K
12:15 2,455.98 2,455.98 2,455.98 2,455.98 0.0K
12:16 2,455.98 2,455.98 2,455.98 2,455.98 0.0K
12:17 2,455.98 2,455.98 2,455.98 2,455.98 0.0K
12:18 2,455.98 2,455.98 2,455.98 2,455.98 0.0K
12:19 2,455.98 2,455.98 2,455.98 2,455.98 0.0K
12:20 2,455.98 2,455.98 2,455.98 2,455.98 0.0K
12:21 2,455.98 2,455.98 2,455.98 2,455.98 0.0K
12:22 2,455.98 2,455.98 2,455.98 2,455.98 0.0K
12:23 2,455.98 2,455.98 2,455.98 2,455.98 0.0K
12:24 2,455.98 2,455.98 2,455.98 2,455.98 0.0K
12:25 2,455.98 2,455.98 2,455.98 2,455.98 0.0K
12:26 2,455.98 2,455.98 2,455.98 2,455.98 0.0K
12:27 2,455.98 2,455.98 2,455.98 2,455.98 0.0K
12:28 2,455.98 2,455.98 2,455.98 2,455.98 0.0K
12:29 2,455.98 2,455.98 2,455.98 2,455.98 0.0K
12:30 2,455.98 2,455.98 2,455.98 2,455.98 0.0K
12:31 2,455.98 2,455.98 2,455.98 2,455.98 0.0K
12:32 2,455.98 2,455.98 2,455.98 2,455.98 0.0K
12:33 2,455.98 2,455.98 2,455.98 2,455.98 0.0K
12:34 2,455.98 2,455.98 2,455.98 2,455.98 0.0K
12:35 2,455.98 2,455.98 2,455.98 2,455.98 0.0K
12:36 2,455.98 2,455.98 2,455.98 2,455.98 0.0K
12:37 2,455.98 2,455.98 2,455.98 2,455.98 0.0K
12:38 2,455.98 2,455.98 2,455.98 2,455.98 0.0K
12:39 2,455.98 2,455.98 2,455.98 2,455.98 0.0K
12:40 2,455.98 2,455.98 2,455.98 2,455.98 0.0K
12:41 2,455.98 2,455.98 2,455.98 2,455.98 0.0K
12:42 2,455.98 2,455.98 2,455.98 2,455.98 0.0K
12:43 2,455.98 2,455.98 2,455.98 2,455.98 0.0K
12:44 2,455.98 2,455.98 2,455.98 2,455.98 0.0K
12:45 2,455.98 2,455.98 2,455.98 2,455.98 0.0K
12:46 2,455.98 2,455.98 2,455.98 2,455.98 0.0K
12:47 2,455.98 2,455.98 2,455.98 2,455.98 0.0K
12:48 2,455.98 2,455.98 2,455.98 2,455.98 0.0K
12:49 2,455.98 2,455.98 2,455.98 2,455.98 0.0K
12:50 2,455.98 2,455.98 2,455.98 2,455.98 0.0K
12:51 2,455.98 2,455.98 2,455.98 2,455.98 0.0K
12:52 2,455.98 2,455.98 2,455.98 2,455.98 0.0K
12:53 2,455.98 2,455.98 2,455.98 2,455.98 0.0K
12:54 2,455.98 2,455.98 2,455.98 2,455.98 0.0K
12:55 2,455.98 2,455.98 2,455.98 2,455.98 0.0K
12:56 2,455.98 2,455.98 2,455.98 2,455.98 0.0K
12:57 2,455.98 2,455.98 2,455.98 2,455.98 0.0K
12:58 2,455.98 2,455.98 2,455.98 2,455.98 0.0K
12:59 2,455.98 2,455.98 2,455.98 2,455.98 0.0K
13:00 2,455.98 2,456.62 2,454.67 2,456.24 25,606.4K
13:01 2,456.00 2,456.00 2,454.46 2,455.11 11,291.3K
13:02 2,453.84 2,454.10 2,451.92 2,452.61 35,235.1K
13:03 2,452.68 2,453.44 2,451.22 2,452.10 8,285.3K
13:04 2,452.30 2,452.86 2,449.91 2,450.55 12,750.7K
13:05 2,450.25 2,451.02 2,449.41 2,449.41 11,206.8K
13:06 2,449.38 2,450.72 2,448.20 2,449.51 7,375.9K
13:07 2,449.88 2,452.10 2,449.38 2,450.44 5,612.6K
13:08 2,450.86 2,453.38 2,449.64 2,453.15 7,740.7K
13:09 2,452.72 2,453.37 2,450.81 2,451.90 5,903.8K
13:10 2,452.00 2,452.98 2,450.12 2,451.75 4,424.3K
13:11 2,450.99 2,453.30 2,450.99 2,452.21 6,021.3K
13:12 2,452.08 2,456.05 2,452.08 2,454.67 13,772.7K
13:13 2,455.11 2,455.70 2,453.14 2,454.63 7,504.3K
13:14 2,455.22 2,456.36 2,454.10 2,456.36 4,007.5K
13:15 2,455.38 2,456.00 2,455.02 2,455.78 4,723.7K
13:16 2,456.02 2,456.68 2,455.27 2,455.32 4,249.6K
13:17 2,455.32 2,456.10 2,454.50 2,455.36 4,524.4K
13:18 2,455.03 2,455.70 2,454.04 2,454.46 4,122.9K
13:19 2,454.01 2,455.48 2,453.74 2,455.10 3,890.6K
13:20 2,454.96 2,455.23 2,453.27 2,454.28 3,274.1K
13:21 2,454.49 2,455.50 2,453.61 2,454.56 5,593.7K
13:22 2,454.24 2,454.84 2,452.75 2,453.20 4,044.0K
13:23 2,452.89 2,454.66 2,452.15 2,453.93 3,566.4K
13:24 2,453.63 2,454.13 2,452.69 2,453.76 4,431.6K
13:25 2,453.50 2,456.77 2,453.50 2,456.77 13,652.2K
13:26 2,456.47 2,458.12 2,455.06 2,456.73 7,183.3K
13:27 2,457.11 2,457.91 2,456.41 2,457.14 5,429.8K
13:28 2,456.77 2,459.04 2,456.77 2,457.15 5,583.3K
13:29 2,458.05 2,458.53 2,456.82 2,456.82 5,748.8K
13:30 2,456.34 2,458.49 2,456.34 2,458.16 4,570.4K
13:31 2,458.19 2,460.92 2,458.19 2,460.92 5,730.5K
13:32 2,460.38 2,460.91 2,458.95 2,459.88 6,435.8K
13:33 2,459.47 2,459.98 2,457.84 2,457.84 7,995.2K
13:34 2,457.70 2,459.27 2,457.67 2,458.55 5,090.3K
13:35 2,459.08 2,459.08 2,455.46 2,457.08 6,601.3K
13:36 2,456.14 2,456.62 2,454.91 2,455.20 16,477.1K
13:37 2,454.97 2,456.03 2,453.93 2,454.90 8,396.3K
13:38 2,454.97 2,455.72 2,454.63 2,454.70 7,373.7K
13:39 2,454.98 2,456.07 2,454.68 2,455.96 5,178.2K
13:40 2,455.75 2,456.62 2,454.83 2,455.81 8,457.8K
13:41 2,456.25 2,456.81 2,455.06 2,455.67 3,545.4K
13:42 2,456.35 2,456.89 2,454.63 2,455.44 4,327.5K
13:43 2,456.18 2,456.59 2,455.00 2,455.83 5,363.7K
13:44 2,456.12 2,456.25 2,453.85 2,453.85 4,695.1K
13:45 2,454.08 2,455.63 2,454.08 2,454.70 5,972.0K
13:46 2,455.80 2,455.80 2,453.90 2,455.02 6,352.7K
13:47 2,455.29 2,456.98 2,455.29 2,456.89 4,748.5K
13:48 2,456.03 2,457.04 2,455.48 2,455.97 4,279.7K
13:49 2,455.76 2,457.24 2,454.33 2,455.57 6,780.1K
13:50 2,455.40 2,456.94 2,454.80 2,455.35 3,935.6K
13:51 2,455.66 2,456.63 2,454.48 2,454.83 5,746.1K
13:52 2,456.13 2,456.56 2,454.58 2,456.55 4,488.9K
13:53 2,456.79 2,458.28 2,456.66 2,456.91 9,640.0K
13:54 2,456.98 2,459.59 2,456.98 2,459.28 9,419.3K
13:55 2,458.32 2,459.21 2,457.79 2,458.97 12,770.8K
13:56 2,459.11 2,459.86 2,458.38 2,459.64 9,254.0K
13:57 2,459.63 2,460.76 2,458.87 2,460.70 10,062.7K
13:58 2,460.71 2,461.90 2,460.09 2,461.68 8,877.1K
13:59 2,461.60 2,464.59 2,460.53 2,464.59 12,087.4K
14:00 2,463.19 2,467.90 2,463.19 2,467.90 17,131.0K
14:01 2,467.99 2,468.72 2,466.78 2,468.03 9,809.9K
14:02 2,468.03 2,469.15 2,466.61 2,466.76 10,263.2K
14:03 2,467.34 2,467.34 2,463.48 2,465.01 13,657.2K
14:04 2,464.79 2,467.29 2,463.72 2,467.29 10,117.8K
14:05 2,466.19 2,467.82 2,465.71 2,465.82 8,901.4K
14:06 2,466.58 2,468.86 2,466.41 2,467.92 13,345.7K
14:07 2,467.40 2,468.02 2,464.57 2,465.78 20,822.1K
14:08 2,464.91 2,465.50 2,463.69 2,464.79 9,258.7K
14:09 2,465.76 2,466.01 2,464.26 2,465.17 5,477.6K
14:10 2,464.93 2,466.01 2,462.45 2,462.56 8,505.0K
14:11 2,461.97 2,462.40 2,459.96 2,461.41 6,692.6K
14:12 2,460.48 2,466.34 2,460.25 2,466.34 10,338.3K
14:13 2,465.28 2,465.28 2,463.77 2,464.12 5,717.3K
14:14 2,464.02 2,464.90 2,463.51 2,463.52 9,178.4K
14:15 2,463.78 2,466.01 2,463.78 2,465.02 7,963.7K
14:16 2,465.72 2,466.69 2,465.36 2,465.95 5,140.8K
14:17 2,466.85 2,468.49 2,465.31 2,467.94 7,000.1K
14:18 2,467.81 2,471.89 2,467.81 2,471.77 17,153.8K
14:19 2,472.44 2,473.02 2,471.77 2,472.97 17,633.3K
14:20 2,471.90 2,474.22 2,471.90 2,474.22 9,920.2K
14:21 2,474.07 2,474.96 2,472.64 2,473.95 8,346.2K
14:22 2,473.52 2,476.06 2,473.52 2,474.85 7,696.6K
14:23 2,475.10 2,476.13 2,474.71 2,476.11 5,879.7K
14:24 2,475.61 2,475.88 2,473.70 2,474.35 5,434.6K
14:25 2,474.50 2,475.08 2,473.08 2,473.54 6,413.7K
14:26 2,473.49 2,474.81 2,473.11 2,474.63 6,704.7K
14:27 2,474.09 2,476.17 2,473.78 2,476.17 5,802.2K
14:28 2,476.06 2,476.55 2,474.19 2,475.41 6,138.0K
14:29 2,476.06 2,477.12 2,474.51 2,476.15 6,353.3K
14:30 2,476.31 2,477.03 2,475.77 2,475.81 4,431.7K
14:31 2,475.97 2,478.13 2,475.61 2,476.97 7,015.9K
14:32 2,476.84 2,477.05 2,474.67 2,475.20 6,951.8K
14:33 2,475.89 2,476.66 2,475.37 2,475.94 5,912.9K
14:34 2,474.84 2,477.21 2,474.84 2,476.60 3,708.1K
14:35 2,476.61 2,477.58 2,476.20 2,476.65 5,913.5K
14:36 2,476.25 2,477.18 2,476.01 2,476.54 5,785.8K
14:37 2,476.20 2,477.18 2,475.41 2,476.29 5,270.2K
14:38 2,476.40 2,476.48 2,475.28 2,475.34 4,393.6K
14:39 2,475.88 2,476.44 2,475.23 2,475.84 4,668.9K
14:40 2,476.55 2,476.70 2,475.12 2,476.12 6,607.9K
14:41 2,476.88 2,477.53 2,475.87 2,476.17 3,990.8K
14:42 2,475.76 2,477.35 2,475.38 2,477.10 6,045.8K
14:43 2,477.06 2,477.06 2,475.12 2,475.53 6,666.6K
14:44 2,474.82 2,476.45 2,474.68 2,476.25 7,654.1K
14:45 2,475.23 2,476.49 2,474.88 2,476.23 6,836.9K
14:46 2,475.58 2,477.46 2,475.25 2,477.11 11,148.6K
14:47 2,477.03 2,477.74 2,476.34 2,477.26 10,113.9K
14:48 2,477.00 2,478.73 2,476.58 2,478.67 16,977.3K
14:49 2,477.25 2,479.74 2,477.25 2,479.31 25,624.1K
14:50 2,479.36 2,480.59 2,478.67 2,480.05 15,204.1K
14:51 2,479.84 2,479.84 2,478.07 2,478.14 13,853.3K
14:52 2,478.70 2,479.47 2,477.94 2,478.88 8,720.1K
14:53 2,478.34 2,479.16 2,477.25 2,478.15 15,332.8K
14:54 2,477.91 2,479.47 2,477.65 2,478.30 24,617.8K
14:55 2,479.27 2,479.37 2,478.42 2,478.44 19,466.3K
14:56 2,478.87 2,480.68 2,478.66 2,480.36 18,998.9K
14:57 2,480.86 2,480.86 2,480.14 2,480.14 1,597.7K
14:58 2,480.14 2,480.14 2,480.14 2,480.14 0.0K
14:59 2,480.14 2,480.62 2,480.14 2,480.60 37,181.2K
날짜 시가 고가 저가 종가 거래량
2025-09-26 2,462.94 2,490.03 2,460.57 2,480.10 2,339.6M
2025-09-25 2,478.24 2,481.53 2,453.87 2,462.34 2,364.7M
2025-09-24 2,470.27 2,484.91 2,462.36 2,480.23 2,719.4M
2025-09-23 2,463.83 2,492.87 2,448.20 2,480.60 4,172.3M
2025-09-22 2,488.52 2,490.31 2,456.03 2,466.93 3,099.0M
2025-09-19 2,493.81 2,501.09 2,482.85 2,490.50 5,371.2M
2025-09-18 2,524.23 2,527.67 2,479.07 2,490.29 4,102.5M
2025-09-17 2,523.79 2,532.59 2,508.18 2,524.93 2,317.5M
2025-09-16 2,551.08 2,560.32 2,512.38 2,523.43 2,899.4M
2025-09-15 2,556.94 2,586.74 2,546.00 2,548.42 3,048.1M
2025-09-12 2,558.94 2,567.15 2,552.21 2,553.68 2,868.4M
2025-09-11 2,528.70 2,559.07 2,522.80 2,557.50 2,298.4M
2025-09-10 2,545.52 2,553.43 2,529.16 2,538.90 1,491.9M
2025-09-09 2,557.29 2,587.16 2,548.66 2,569.77 2,091.7M
2025-09-08 2,523.89 2,559.96 2,523.69 2,559.94 2,792.3M
2025-09-05 2,473.43 2,514.08 2,461.52 2,512.03 2,068.7M
2025-09-04 2,471.42 2,475.90 2,450.80 2,473.05 2,550.8M
2025-09-03 2,502.98 2,502.99 2,463.21 2,471.71 2,460.0M
2025-09-02 2,477.52 2,491.13 2,469.36 2,487.84 3,010.1M
2025-09-01 2,437.48 2,464.36 2,430.05 2,463.00 2,654.8M
2025-08-29 2,442.42 2,464.35 2,425.04 2,432.37 3,045.2M
2025-08-28 2,441.88 2,454.00 2,399.62 2,437.19 2,688.4M
2025-08-27 2,477.06 2,499.57 2,440.06 2,440.70 3,004.2M
2025-08-26 2,477.38 2,483.97 2,470.41 2,476.70 2,433.7M
2025-08-25 2,462.16 2,480.83 2,454.89 2,475.13 2,896.9M
2025-08-22 2,465.73 2,467.68 2,438.86 2,458.88 2,082.7M
2025-08-21 2,438.41 2,466.90 2,437.54 2,461.89 2,442.6M
2025-08-20 2,427.99 2,439.21 2,417.59 2,438.69 1,745.1M
2025-08-19 2,442.15 2,447.94 2,423.76 2,427.55 2,321.4M
2025-08-18 2,431.90 2,448.56 2,430.51 2,435.28 2,049.0M
2025-08-15 2,396.39 2,427.30 2,396.39 2,423.85 1,806.5M
2025-08-14 2,421.19 2,426.99 2,394.97 2,399.43 1,838.2M
2025-08-13 2,419.89 2,425.50 2,415.78 2,419.88 1,627.4M
2025-08-12 2,417.97 2,423.24 2,413.93 2,420.99 1,302.2M
2025-08-11 2,427.92 2,430.28 2,404.03 2,414.67 1,625.4M
2025-08-08 2,397.24 2,431.97 2,394.28 2,427.00 1,902.3M
2025-08-07 2,393.16 2,400.05 2,382.49 2,398.23 1,335.7M
2025-08-06 2,389.30 2,399.47 2,382.72 2,392.92 1,465.4M
2025-08-05 2,374.01 2,389.13 2,369.65 2,389.01 1,364.9M
2025-08-04 2,361.97 2,374.05 2,355.62 2,372.66 1,346.5M
2025-08-01 2,358.19 2,373.64 2,358.13 2,364.79 1,362.0M
2025-07-31 2,398.13 2,398.56 2,355.79 2,359.51 2,644.4M
2025-07-30 2,383.72 2,418.00 2,383.21 2,402.03 2,626.0M
2025-07-29 2,384.85 2,389.85 2,368.92 2,381.71 1,694.4M
2025-07-28 2,397.36 2,397.93 2,381.34 2,385.54 2,119.8M
2025-07-25 2,422.60 2,425.77 2,400.42 2,402.93 2,618.3M
2025-07-24 2,416.87 2,424.38 2,397.62 2,424.38 3,891.9M
2025-07-23 2,468.27 2,471.14 2,418.55 2,420.58 3,840.3M
2025-07-22 2,418.39 2,447.35 2,415.75 2,446.89 3,495.1M
2025-07-21 2,398.22 2,421.49 2,398.22 2,418.94 2,939.8M
2025-07-18 2,378.54 2,386.02 2,371.08 2,383.76 1,352.3M
2025-07-17 2,385.05 2,388.74 2,371.95 2,379.48 1,359.5M
2025-07-16 2,386.14 2,393.99 2,376.76 2,382.84 1,337.7M
2025-07-15 2,419.03 2,419.85 2,375.81 2,384.26 2,338.1M
2025-07-14 2,405.26 2,433.11 2,404.79 2,420.92 2,312.5M
2025-07-11 2,414.73 2,416.62 2,402.22 2,403.16 2,410.1M
2025-07-10 2,424.92 2,441.72 2,415.21 2,420.56 1,952.4M
2025-07-09 2,427.34 2,449.31 2,425.07 2,428.15 1,922.3M
2025-07-08 2,451.38 2,451.38 2,415.79 2,434.54 2,147.6M
2025-07-07 2,421.64 2,448.82 2,406.95 2,448.19 2,595.0M
2025-07-04 2,391.09 2,414.00 2,390.22 2,405.17 2,126.2M
2025-07-03 2,393.33 2,393.65 2,377.02 2,388.79 1,359.2M
2025-07-02 2,377.55 2,393.82 2,374.69 2,392.45 2,095.3M
2025-07-01 2,355.50 2,382.52 2,353.60 2,376.18 1,479.0M
2025-06-30 2,352.11 2,362.21 2,348.21 2,354.13 1,150.6M
2025-06-27 2,375.34 2,376.55 2,348.47 2,351.02 1,728.8M
2025-06-26 2,381.46 2,386.56 2,376.33 2,377.26 1,161.3M
2025-06-25 2,363.60 2,383.42 2,358.22 2,382.66 1,455.6M
2025-06-24 2,356.06 2,364.60 2,350.39 2,363.20 1,143.2M
2025-06-23 2,360.69 2,362.02 2,345.28 2,353.51 1,305.5M
2025-06-20 2,366.97 2,379.13 2,362.96 2,363.74 1,102.1M
2025-06-19 2,390.89 2,392.63 2,356.46 2,369.46 1,478.0M
2025-06-18 2,399.54 2,407.73 2,389.75 2,393.84 1,159.7M
2025-06-17 2,387.11 2,402.74 2,375.97 2,402.74 1,317.8M
2025-06-16 2,400.48 2,402.24 2,380.28 2,387.61 1,173.1M
2025-06-13 2,388.16 2,408.27 2,387.80 2,398.73 1,421.9M
2025-06-12 2,402.55 2,404.00 2,387.36 2,391.77 955.7M
2025-06-11 2,400.10 2,414.38 2,393.08 2,402.71 959.4M
2025-06-10 2,396.12 2,416.86 2,388.45 2,400.20 1,356.2M
2025-06-09 2,396.98 2,398.51 2,387.84 2,395.90 958.9M
2025-06-06 2,391.46 2,403.30 2,384.14 2,397.13 892.4M
2025-06-05 2,399.46 2,405.63 2,385.97 2,389.47 996.5M
2025-06-04 2,395.06 2,402.13 2,391.15 2,393.51 981.3M
2025-06-03 2,397.32 2,397.32 2,375.88 2,396.00 1,249.4M
2025-05-30 2,412.57 2,420.59 2,400.97 2,404.32 1,017.1M
2025-05-29 2,416.35 2,420.79 2,407.04 2,412.95 1,035.1M
2025-05-28 2,418.55 2,419.84 2,406.00 2,414.53 953.8M
2025-05-27 2,416.96 2,429.32 2,409.85 2,418.56 855.0M
2025-05-26 2,401.99 2,417.05 2,400.81 2,416.26 1,007.7M
2025-05-23 2,421.91 2,432.06 2,401.48 2,401.70 1,192.4M
2025-05-22 2,436.66 2,439.05 2,412.99 2,422.06 1,077.5M
2025-05-21 2,436.62 2,452.19 2,436.05 2,439.11 1,260.3M
2025-05-20 2,410.98 2,434.95 2,410.05 2,433.92 1,273.4M
2025-05-19 2,395.15 2,413.46 2,395.15 2,409.88 1,077.8M
2025-05-16 2,400.31 2,413.03 2,389.64 2,393.79 1,057.8M
2025-05-15 2,394.33 2,415.45 2,393.67 2,402.40 1,282.0M
2025-05-14 2,395.24 2,399.60 2,377.60 2,398.45 1,123.0M
2025-05-13 2,394.75 2,397.10 2,381.02 2,395.95 1,049.5M
2025-05-12 2,401.85 2,403.82 2,384.85 2,392.78 1,306.0M
2025-05-09 2,383.61 2,409.04 2,381.58 2,400.14 1,490.7M
2025-05-08 2,371.96 2,384.84 2,365.83 2,383.49 1,172.4M
2025-05-07 2,382.47 2,385.26 2,365.81 2,376.22 1,324.0M
2025-05-06 2,362.32 2,372.56 2,348.75 2,371.86 1,499.3M
2025-04-30 2,360.24 2,371.84 2,353.11 2,355.57 1,446.2M
2025-04-29 2,408.36 2,408.36 2,356.55 2,364.20 2,164.4M
2025-04-28 2,411.38 2,426.52 2,393.05 2,414.19 2,214.2M
2025-04-25 2,368.16 2,395.80 2,362.93 2,392.16 1,524.0M
2025-04-24 2,336.45 2,373.10 2,336.45 2,364.55 1,408.2M
2025-04-23 2,347.48 2,348.31 2,333.42 2,338.18 1,036.2M
2025-04-22 2,348.84 2,368.27 2,343.98 2,344.88 1,143.7M
2025-04-21 2,344.13 2,359.25 2,341.51 2,352.81 1,014.8M
2025-04-18 2,346.98 2,348.05 2,328.51 2,344.52 914.6M
2025-04-17 2,349.84 2,356.84 2,338.69 2,351.14 1,120.0M
2025-04-16 2,345.47 2,360.65 2,334.33 2,356.00 1,485.8M
2025-04-15 2,344.48 2,348.38 2,324.31 2,348.38 1,292.5M
2025-04-14 2,314.60 2,343.70 2,310.16 2,342.47 1,413.3M
2025-04-11 2,325.49 2,325.49 2,300.44 2,310.58 1,223.5M
2025-04-10 2,332.80 2,344.68 2,312.51 2,332.19 1,738.7M
2025-04-09 2,310.09 2,329.67 2,258.67 2,327.27 2,326.0M
2025-04-08 2,258.11 2,323.69 2,258.11 2,323.69 2,383.6M
2025-04-07 2,320.67 2,349.31 2,209.99 2,261.95 3,312.3M
2025-04-03 2,342.37 2,390.43 2,342.37 2,388.75 1,579.4M
2025-04-02 2,374.50 2,374.50 2,348.19 2,352.42 1,234.5M
2025-04-01 2,337.47 2,376.99 2,331.98 2,376.11 1,804.2M
2025-03-31 2,324.84 2,361.55 2,324.84 2,336.17 1,870.2M
2025-03-28 2,332.63 2,341.13 2,316.07 2,324.57 1,284.4M
2025-03-27 2,361.38 2,362.84 2,329.85 2,332.16 1,380.6M
2025-03-26 2,379.51 2,379.51 2,349.06 2,359.90 1,432.3M
2025-03-25 2,351.09 2,382.33 2,339.64 2,382.33 1,667.4M
2025-03-24 2,339.55 2,357.89 2,330.68 2,349.41 1,351.7M
2025-03-21 2,335.37 2,360.45 2,328.01 2,339.12 1,482.3M
2025-03-20 2,333.46 2,349.78 2,332.17 2,336.25 1,268.5M
2025-03-19 2,310.81 2,339.26 2,304.24 2,333.43 1,507.3M
2025-03-18 2,325.23 2,326.22 2,305.43 2,310.53 1,051.8M
2025-03-17 2,320.55 2,335.44 2,320.46 2,322.81 1,324.4M
2025-03-14 2,310.55 2,320.53 2,308.53 2,318.72 1,352.0M
2025-03-13 2,289.83 2,311.05 2,289.26 2,310.79 1,523.3M
2025-03-12 2,280.13 2,293.05 2,268.86 2,288.19 1,184.2M
2025-03-11 2,261.12 2,279.57 2,253.86 2,279.57 1,051.2M
2025-03-10 2,268.40 2,272.17 2,261.93 2,268.05 997.1M
2025-03-07 2,271.05 2,278.88 2,262.31 2,269.99 1,087.1M
2025-03-06 2,282.58 2,284.27 2,267.26 2,273.74 1,322.0M
2025-03-05 2,281.80 2,284.05 2,268.27 2,280.65 1,042.0M
2025-03-04 2,274.85 2,285.89 2,269.31 2,282.35 1,032.9M
2025-03-03 2,289.40 2,293.54 2,272.63 2,276.67 1,292.0M
2025-02-28 2,296.15 2,307.39 2,282.33 2,287.52 1,290.3M
2025-02-27 2,299.96 2,304.67 2,284.64 2,296.11 1,104.1M
2025-02-26 2,280.83 2,301.58 2,280.83 2,300.54 1,241.7M
2025-02-25 2,290.13 2,298.18 2,276.14 2,279.31 1,245.4M
2025-02-24 2,296.43 2,317.28 2,290.53 2,296.18 1,456.4M
2025-02-21 2,310.54 2,311.63 2,294.32 2,299.91 1,511.5M
2025-02-20 2,314.66 2,321.38 2,298.74 2,312.94 1,089.7M
2025-02-19 2,318.63 2,327.83 2,307.77 2,317.27 1,041.4M
2025-02-18 2,320.88 2,341.94 2,312.81 2,322.46 1,416.9M
2025-02-17 2,295.23 2,318.87 2,280.02 2,318.24 1,585.2M
2025-02-14 2,295.87 2,300.46 2,286.80 2,294.74 811.7M
2025-02-13 2,298.62 2,307.56 2,292.64 2,294.75 963.3M
2025-02-12 2,293.88 2,300.04 2,285.43 2,299.81 862.2M
2025-02-11 2,305.61 2,307.79 2,286.82 2,296.53 967.6M
2025-02-10 2,313.98 2,321.00 2,300.97 2,303.53 1,247.1M
2025-02-07 2,301.00 2,322.29 2,291.29 2,313.10 1,251.6M
2025-02-06 2,285.23 2,303.97 2,277.70 2,303.07 1,009.2M
2025-02-05 2,319.30 2,320.59 2,277.04 2,287.52 1,091.9M
2025-01-27 2,284.50 2,322.46 2,284.50 2,312.85 1,276.6M
2025-01-24 2,283.33 2,286.66 2,265.87 2,280.29 1,016.5M
2025-01-23 2,290.52 2,317.88 2,282.14 2,283.69 1,169.0M
2025-01-22 2,275.87 2,289.77 2,263.35 2,279.13 866.7M
2025-01-21 2,294.99 2,296.86 2,272.21 2,282.39 824.0M
2025-01-20 2,302.15 2,311.93 2,285.86 2,288.93 958.9M
2025-01-17 2,290.59 2,301.46 2,278.92 2,295.50 826.9M
2025-01-16 2,297.07 2,314.62 2,287.04 2,295.52 883.6M
2025-01-15 2,301.88 2,318.00 2,290.30 2,292.33 856.4M
2025-01-14 2,267.21 2,309.34 2,267.13 2,305.54 1,075.1M
2025-01-13 2,263.47 2,274.97 2,248.41 2,267.04 1,101.5M
2025-01-10 2,300.63 2,301.27 2,271.03 2,271.03 993.7M
2025-01-09 2,327.97 2,327.97 2,298.40 2,300.09 946.8M
2025-01-08 2,325.62 2,346.08 2,304.81 2,336.58 1,222.2M
2025-01-07 2,354.22 2,354.97 2,316.57 2,328.83 988.9M
2025-01-06 2,356.82 2,359.30 2,334.49 2,355.58 1,081.6M
2025-01-03 2,375.12 2,397.95 2,350.33 2,355.99 1,180.9M
2025-01-02 2,446.63 2,451.76 2,360.78 2,371.53 1,594.0M