SSE 380 Utilities (SSE380UI)

SSE380UI
🏛️ 중국 →
2,921.52
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:28 2,901.37 2,901.37 2,901.37 2,901.37 9,715.4K
09:29 2,901.37 2,901.37 2,901.37 2,901.37 0.0K
09:30 2,901.37 2,907.04 2,901.37 2,905.55 28,300.7K
09:31 2,903.08 2,918.43 2,903.08 2,917.68 56,822.2K
09:32 2,921.56 2,924.06 2,916.34 2,920.79 36,131.3K
09:33 2,919.77 2,923.18 2,914.13 2,918.19 29,791.8K
09:34 2,920.02 2,920.02 2,914.50 2,917.91 15,371.3K
09:35 2,917.58 2,917.58 2,911.58 2,913.55 25,489.3K
09:36 2,915.33 2,918.59 2,914.39 2,917.69 16,987.7K
09:37 2,918.46 2,921.56 2,914.88 2,916.48 16,685.3K
09:38 2,916.19 2,926.46 2,916.19 2,926.31 18,309.1K
09:39 2,926.09 2,936.18 2,923.14 2,936.18 30,518.9K
09:40 2,933.84 2,938.46 2,929.67 2,931.91 20,347.2K
09:41 2,931.85 2,932.07 2,926.59 2,931.97 14,917.0K
09:42 2,927.81 2,932.44 2,926.89 2,930.16 13,406.5K
09:43 2,930.15 2,938.57 2,929.98 2,938.57 22,474.3K
09:44 2,938.52 2,938.91 2,932.65 2,932.95 12,189.5K
09:45 2,932.09 2,938.38 2,931.61 2,932.82 38,933.2K
09:46 2,936.93 2,936.93 2,929.08 2,929.08 14,136.0K
09:47 2,928.00 2,933.20 2,927.87 2,931.78 10,202.2K
09:48 2,935.20 2,937.84 2,932.44 2,936.68 12,379.8K
09:49 2,934.27 2,934.67 2,928.17 2,934.25 12,803.8K
09:50 2,932.63 2,941.23 2,932.63 2,941.23 16,501.6K
09:51 2,936.94 2,941.04 2,932.33 2,933.79 10,697.5K
09:52 2,937.38 2,937.38 2,931.84 2,933.43 8,331.1K
09:53 2,933.72 2,937.50 2,931.37 2,933.03 8,410.3K
09:54 2,932.39 2,935.54 2,931.16 2,932.48 5,773.7K
09:55 2,932.99 2,935.97 2,928.70 2,933.08 8,049.0K
09:56 2,932.79 2,938.40 2,928.98 2,935.60 9,306.3K
09:57 2,937.80 2,937.80 2,930.65 2,932.73 7,996.5K
09:58 2,932.10 2,936.75 2,931.54 2,932.91 13,269.7K
09:59 2,936.54 2,944.15 2,933.85 2,944.09 11,226.0K
10:00 2,945.41 2,946.10 2,940.35 2,941.89 14,274.4K
10:01 2,944.92 2,944.92 2,937.56 2,941.14 7,431.6K
10:02 2,940.84 2,943.15 2,936.90 2,938.54 5,978.6K
10:03 2,938.44 2,946.84 2,938.44 2,945.18 8,916.7K
10:04 2,941.65 2,946.18 2,940.27 2,940.27 6,547.9K
10:05 2,941.21 2,944.05 2,937.69 2,937.69 5,183.4K
10:06 2,940.87 2,942.00 2,935.65 2,935.82 4,842.0K
10:07 2,938.62 2,939.54 2,934.92 2,938.61 4,706.5K
10:08 2,935.10 2,939.46 2,933.30 2,936.90 8,110.4K
10:09 2,934.55 2,938.08 2,932.58 2,932.58 6,214.5K
10:10 2,932.41 2,935.02 2,930.26 2,931.80 6,299.9K
10:11 2,934.78 2,936.59 2,931.86 2,933.25 4,220.1K
10:12 2,933.90 2,936.27 2,931.37 2,933.63 3,971.3K
10:13 2,936.84 2,936.84 2,930.01 2,930.52 5,479.5K
10:14 2,930.30 2,935.17 2,930.30 2,931.83 3,588.1K
10:15 2,935.45 2,937.27 2,931.64 2,933.29 3,638.5K
10:16 2,932.54 2,936.66 2,931.39 2,933.14 3,799.5K
10:17 2,935.37 2,936.14 2,931.35 2,931.35 4,839.1K
10:18 2,931.01 2,937.38 2,931.01 2,932.99 5,317.1K
10:19 2,932.25 2,936.64 2,930.52 2,934.74 5,572.0K
10:20 2,931.53 2,936.23 2,931.28 2,935.90 3,474.7K
10:21 2,932.38 2,936.05 2,931.48 2,935.41 4,048.9K
10:22 2,930.48 2,935.98 2,930.48 2,935.98 6,304.7K
10:23 2,935.50 2,940.93 2,931.80 2,937.58 45,503.7K
10:24 2,940.95 2,945.36 2,939.00 2,944.11 30,202.1K
10:25 2,940.62 2,942.12 2,939.54 2,940.06 29,859.8K
10:26 2,940.14 2,940.68 2,935.90 2,940.62 10,407.2K
10:27 2,940.77 2,943.89 2,939.57 2,943.59 6,025.5K
10:28 2,941.46 2,946.98 2,941.46 2,945.62 6,276.7K
10:29 2,940.89 2,944.81 2,940.49 2,943.31 2,968.9K
10:30 2,943.29 2,943.76 2,939.43 2,940.21 4,929.2K
10:31 2,942.09 2,942.86 2,937.77 2,941.77 2,739.7K
10:32 2,942.17 2,942.58 2,939.03 2,940.23 3,178.5K
10:33 2,940.03 2,943.99 2,938.48 2,943.78 3,616.2K
10:34 2,940.06 2,944.15 2,939.19 2,939.19 2,516.9K
10:35 2,941.46 2,944.25 2,938.44 2,938.44 2,883.1K
10:36 2,939.75 2,944.34 2,937.82 2,944.34 1,618.6K
10:37 2,944.41 2,944.41 2,939.19 2,940.42 2,503.9K
10:38 2,943.14 2,944.65 2,938.68 2,942.15 2,010.9K
10:39 2,941.61 2,945.02 2,939.17 2,941.71 1,664.4K
10:40 2,945.73 2,945.73 2,939.67 2,944.40 1,857.6K
10:41 2,944.13 2,946.04 2,940.66 2,944.01 4,036.8K
10:42 2,943.64 2,944.99 2,939.04 2,944.83 2,511.7K
10:43 2,944.30 2,944.85 2,938.05 2,938.82 3,808.1K
10:44 2,941.53 2,942.01 2,936.91 2,939.74 4,323.3K
10:45 2,939.37 2,940.62 2,934.90 2,938.81 3,936.1K
10:46 2,938.90 2,939.59 2,935.02 2,938.81 8,914.3K
10:47 2,935.86 2,940.62 2,935.86 2,939.82 6,383.6K
10:48 2,941.34 2,941.39 2,937.34 2,940.12 5,685.3K
10:49 2,940.69 2,941.88 2,936.45 2,940.54 4,096.1K
10:50 2,939.62 2,945.20 2,938.01 2,938.01 3,955.7K
10:51 2,941.25 2,942.08 2,936.99 2,939.96 3,221.8K
10:52 2,936.21 2,942.54 2,936.21 2,938.79 2,530.9K
10:53 2,939.15 2,942.17 2,937.33 2,942.17 1,493.7K
10:54 2,941.60 2,944.00 2,938.58 2,942.76 1,598.3K
10:55 2,938.92 2,943.90 2,938.49 2,938.49 1,012.7K
10:56 2,941.66 2,942.51 2,938.19 2,942.51 1,042.3K
10:57 2,937.25 2,942.28 2,937.25 2,938.52 2,570.2K
10:58 2,941.71 2,941.89 2,938.26 2,938.38 1,898.3K
10:59 2,937.82 2,942.67 2,937.61 2,940.22 2,027.2K
11:00 2,939.75 2,941.39 2,936.70 2,936.87 3,550.2K
11:01 2,940.04 2,940.73 2,935.13 2,939.82 1,742.8K
11:02 2,938.79 2,941.73 2,936.23 2,941.49 3,712.6K
11:03 2,941.18 2,941.80 2,935.59 2,940.75 2,573.3K
11:04 2,939.85 2,941.97 2,936.43 2,939.93 2,634.0K
11:05 2,937.37 2,941.59 2,935.99 2,939.39 2,137.4K
11:06 2,939.29 2,941.49 2,936.62 2,940.85 1,276.9K
11:07 2,938.50 2,941.03 2,935.57 2,940.39 2,175.7K
11:08 2,940.95 2,941.90 2,936.84 2,940.50 3,418.2K
11:09 2,941.13 2,942.26 2,937.20 2,939.84 1,267.9K
11:10 2,939.84 2,940.83 2,934.98 2,935.42 1,395.7K
11:11 2,936.29 2,941.41 2,935.09 2,935.73 1,728.4K
11:12 2,937.64 2,939.92 2,934.81 2,935.14 4,358.8K
11:13 2,935.63 2,939.31 2,934.76 2,938.23 2,370.5K
11:14 2,936.75 2,939.61 2,934.39 2,935.59 3,091.0K
11:15 2,935.70 2,939.46 2,934.85 2,936.23 3,061.7K
11:16 2,940.18 2,941.32 2,935.82 2,936.94 2,326.5K
11:17 2,936.27 2,939.61 2,934.37 2,934.37 2,189.9K
11:18 2,937.56 2,939.31 2,932.24 2,933.01 1,484.7K
11:19 2,936.45 2,937.15 2,931.33 2,931.33 30,562.2K
11:20 2,930.99 2,933.45 2,927.09 2,932.73 18,079.4K
11:21 2,932.66 2,932.66 2,927.49 2,932.31 1,884.7K
11:22 2,931.63 2,932.77 2,927.43 2,931.06 2,129.3K
11:23 2,927.67 2,931.68 2,926.65 2,928.56 2,036.4K
11:24 2,931.55 2,931.55 2,925.58 2,927.46 1,517.8K
11:25 2,928.00 2,929.75 2,924.41 2,928.93 5,191.9K
11:26 2,928.76 2,930.26 2,926.33 2,928.40 1,994.1K
11:27 2,927.65 2,931.10 2,926.63 2,930.75 1,822.5K
11:28 2,929.92 2,931.93 2,927.34 2,931.49 3,234.6K
11:29 2,931.94 2,933.20 2,927.84 2,928.01 2,277.0K
11:30 2,931.78 2,931.78 2,929.15 2,929.15 110.7K
11:31 2,929.15 2,929.15 2,929.15 2,929.15 0.0K
11:32 2,929.15 2,929.15 2,929.15 2,929.15 0.0K
11:33 2,929.15 2,929.15 2,929.15 2,929.15 0.0K
11:34 2,929.15 2,929.15 2,929.15 2,929.15 0.0K
11:35 2,929.15 2,929.15 2,929.15 2,929.15 0.0K
11:36 2,929.15 2,929.15 2,929.15 2,929.15 0.0K
11:37 2,929.15 2,929.15 2,929.15 2,929.15 0.0K
11:38 2,929.15 2,929.15 2,929.15 2,929.15 0.0K
11:39 2,929.15 2,929.15 2,929.15 2,929.15 0.0K
11:40 2,929.15 2,929.15 2,929.15 2,929.15 0.0K
11:41 2,929.15 2,929.15 2,929.15 2,929.15 0.0K
11:42 2,929.15 2,929.15 2,929.15 2,929.15 0.0K
11:43 2,929.15 2,929.15 2,929.15 2,929.15 0.0K
11:44 2,929.15 2,929.15 2,929.15 2,929.15 0.0K
11:45 2,929.15 2,929.15 2,929.15 2,929.15 0.0K
11:46 2,929.15 2,929.15 2,929.15 2,929.15 0.0K
11:47 2,929.15 2,929.15 2,929.15 2,929.15 0.0K
11:48 2,929.15 2,929.15 2,929.15 2,929.15 0.0K
11:49 2,929.15 2,929.15 2,929.15 2,929.15 0.0K
11:50 2,929.15 2,929.15 2,929.15 2,929.15 0.0K
11:51 2,929.15 2,929.15 2,929.15 2,929.15 0.0K
11:52 2,929.15 2,929.15 2,929.15 2,929.15 0.0K
11:53 2,929.15 2,929.15 2,929.15 2,929.15 0.0K
11:54 2,929.15 2,929.15 2,929.15 2,929.15 0.0K
11:55 2,929.15 2,929.15 2,929.15 2,929.15 0.0K
11:56 2,929.15 2,929.15 2,929.15 2,929.15 0.0K
11:57 2,929.15 2,929.15 2,929.15 2,929.15 0.0K
11:58 2,929.15 2,929.15 2,929.15 2,929.15 0.0K
11:59 2,929.15 2,929.15 2,929.15 2,929.15 0.0K
12:00 2,929.15 2,929.15 2,929.15 2,929.15 0.0K
12:01 2,929.15 2,929.15 2,929.15 2,929.15 0.0K
12:02 2,929.15 2,929.15 2,929.15 2,929.15 0.0K
12:03 2,929.15 2,929.15 2,929.15 2,929.15 0.0K
12:04 2,929.15 2,929.15 2,929.15 2,929.15 0.0K
12:05 2,929.15 2,929.15 2,929.15 2,929.15 0.0K
12:06 2,929.15 2,929.15 2,929.15 2,929.15 0.0K
12:07 2,929.15 2,929.15 2,929.15 2,929.15 0.0K
12:08 2,929.15 2,929.15 2,929.15 2,929.15 0.0K
12:09 2,929.15 2,929.15 2,929.15 2,929.15 0.0K
12:10 2,929.15 2,929.15 2,929.15 2,929.15 0.0K
12:11 2,929.15 2,929.15 2,929.15 2,929.15 0.0K
12:12 2,929.15 2,929.15 2,929.15 2,929.15 0.0K
12:13 2,929.15 2,929.15 2,929.15 2,929.15 0.0K
12:14 2,929.15 2,929.15 2,929.15 2,929.15 0.0K
12:15 2,929.15 2,929.15 2,929.15 2,929.15 0.0K
12:16 2,929.15 2,929.15 2,929.15 2,929.15 0.0K
12:17 2,929.15 2,929.15 2,929.15 2,929.15 0.0K
12:18 2,929.15 2,929.15 2,929.15 2,929.15 0.0K
12:19 2,929.15 2,929.15 2,929.15 2,929.15 0.0K
12:20 2,929.15 2,929.15 2,929.15 2,929.15 0.0K
12:21 2,929.15 2,929.15 2,929.15 2,929.15 0.0K
12:22 2,929.15 2,929.15 2,929.15 2,929.15 0.0K
12:23 2,929.15 2,929.15 2,929.15 2,929.15 0.0K
12:24 2,929.15 2,929.15 2,929.15 2,929.15 0.0K
12:25 2,929.15 2,929.15 2,929.15 2,929.15 0.0K
12:26 2,929.15 2,929.15 2,929.15 2,929.15 0.0K
12:27 2,929.15 2,929.15 2,929.15 2,929.15 0.0K
12:28 2,929.15 2,929.15 2,929.15 2,929.15 0.0K
12:29 2,929.15 2,929.15 2,929.15 2,929.15 0.0K
12:30 2,929.15 2,929.15 2,929.15 2,929.15 0.0K
12:31 2,929.15 2,929.15 2,929.15 2,929.15 0.0K
12:32 2,929.15 2,929.15 2,929.15 2,929.15 0.0K
12:33 2,929.15 2,929.15 2,929.15 2,929.15 0.0K
12:34 2,929.15 2,929.15 2,929.15 2,929.15 0.0K
12:35 2,929.15 2,929.15 2,929.15 2,929.15 0.0K
12:36 2,929.15 2,929.15 2,929.15 2,929.15 0.0K
12:37 2,929.15 2,929.15 2,929.15 2,929.15 0.0K
12:38 2,929.15 2,929.15 2,929.15 2,929.15 0.0K
12:39 2,929.15 2,929.15 2,929.15 2,929.15 0.0K
12:40 2,929.15 2,929.15 2,929.15 2,929.15 0.0K
12:41 2,929.15 2,929.15 2,929.15 2,929.15 0.0K
12:42 2,929.15 2,929.15 2,929.15 2,929.15 0.0K
12:43 2,929.15 2,929.15 2,929.15 2,929.15 0.0K
12:44 2,929.15 2,929.15 2,929.15 2,929.15 0.0K
12:45 2,929.15 2,929.15 2,929.15 2,929.15 0.0K
12:46 2,929.15 2,929.15 2,929.15 2,929.15 0.0K
12:47 2,929.15 2,929.15 2,929.15 2,929.15 0.0K
12:48 2,929.15 2,929.15 2,929.15 2,929.15 0.0K
12:49 2,929.15 2,929.15 2,929.15 2,929.15 0.0K
12:50 2,929.15 2,929.15 2,929.15 2,929.15 0.0K
12:51 2,929.15 2,929.15 2,929.15 2,929.15 0.0K
12:52 2,929.15 2,929.15 2,929.15 2,929.15 0.0K
12:53 2,929.15 2,929.15 2,929.15 2,929.15 0.0K
12:54 2,929.15 2,929.15 2,929.15 2,929.15 0.0K
12:55 2,929.15 2,929.15 2,929.15 2,929.15 0.0K
12:56 2,929.15 2,929.15 2,929.15 2,929.15 0.0K
12:57 2,929.15 2,929.15 2,929.15 2,929.15 0.0K
12:58 2,929.15 2,929.15 2,929.15 2,929.15 0.0K
12:59 2,929.15 2,929.15 2,929.15 2,929.15 0.0K
13:00 2,929.15 2,932.17 2,925.89 2,928.15 6,630.7K
13:01 2,931.48 2,932.48 2,928.46 2,931.70 3,440.9K
13:02 2,928.87 2,934.24 2,928.87 2,933.00 2,941.0K
13:03 2,933.13 2,934.32 2,930.09 2,932.86 1,894.2K
13:04 2,929.00 2,933.12 2,926.69 2,927.57 7,430.6K
13:05 2,927.85 2,932.68 2,927.85 2,930.37 6,278.7K
13:06 2,931.19 2,935.16 2,930.60 2,934.91 3,987.3K
13:07 2,931.78 2,936.13 2,930.28 2,934.03 1,480.2K
13:08 2,934.29 2,935.78 2,929.34 2,930.55 4,210.0K
13:09 2,931.36 2,936.05 2,929.59 2,931.54 2,343.2K
13:10 2,934.90 2,935.64 2,930.61 2,932.36 1,600.5K
13:11 2,934.25 2,935.78 2,930.68 2,935.00 1,528.0K
13:12 2,931.96 2,935.80 2,931.40 2,932.78 2,262.6K
13:13 2,935.77 2,936.87 2,931.69 2,931.69 2,449.5K
13:14 2,931.90 2,936.15 2,930.94 2,935.76 1,981.6K
13:15 2,933.43 2,936.15 2,930.77 2,934.45 2,784.4K
13:16 2,931.57 2,935.28 2,930.08 2,931.51 1,315.5K
13:17 2,931.60 2,935.03 2,929.39 2,934.49 3,287.1K
13:18 2,934.60 2,934.81 2,930.30 2,933.66 1,394.4K
13:19 2,934.20 2,934.20 2,929.21 2,929.21 1,770.0K
13:20 2,931.70 2,934.37 2,929.03 2,934.29 1,753.1K
13:21 2,933.58 2,934.75 2,929.23 2,933.38 1,520.9K
13:22 2,930.88 2,936.70 2,930.84 2,933.34 6,314.3K
13:23 2,935.66 2,936.90 2,932.89 2,936.14 3,230.4K
13:24 2,934.85 2,937.33 2,932.28 2,933.48 2,643.8K
13:25 2,934.26 2,936.61 2,930.80 2,932.58 2,614.5K
13:26 2,933.40 2,937.59 2,932.62 2,937.00 1,972.0K
13:27 2,933.08 2,937.11 2,931.63 2,933.90 1,925.7K
13:28 2,933.14 2,938.36 2,932.95 2,933.80 1,540.4K
13:29 2,932.27 2,937.74 2,932.27 2,935.71 2,904.6K
13:30 2,934.84 2,936.49 2,931.79 2,932.16 2,827.8K
13:31 2,932.10 2,936.24 2,931.02 2,931.02 3,581.9K
13:32 2,934.65 2,935.93 2,928.41 2,934.23 4,267.5K
13:33 2,933.46 2,935.47 2,930.95 2,934.42 2,691.5K
13:34 2,934.44 2,936.33 2,930.25 2,934.86 5,697.7K
13:35 2,935.69 2,935.91 2,932.98 2,933.77 35,097.1K
13:36 2,933.10 2,935.12 2,931.57 2,934.60 3,481.0K
13:37 2,933.59 2,935.64 2,931.37 2,934.62 4,678.3K
13:38 2,935.64 2,936.91 2,932.18 2,932.29 5,557.3K
13:39 2,932.65 2,936.87 2,932.18 2,933.75 7,057.5K
13:40 2,933.67 2,936.87 2,931.78 2,931.78 2,272.4K
13:41 2,934.95 2,936.09 2,931.30 2,936.09 3,363.0K
13:42 2,933.04 2,937.76 2,932.66 2,937.23 3,364.1K
13:43 2,937.67 2,938.18 2,933.41 2,933.41 2,775.7K
13:44 2,934.30 2,938.37 2,932.54 2,937.62 2,316.2K
13:45 2,936.43 2,937.32 2,931.93 2,932.46 1,847.7K
13:46 2,932.35 2,936.31 2,931.78 2,935.76 2,110.3K
13:47 2,935.59 2,937.95 2,932.74 2,936.34 2,555.0K
13:48 2,936.38 2,937.09 2,931.54 2,935.01 1,574.5K
13:49 2,932.18 2,937.25 2,932.18 2,933.37 1,836.7K
13:50 2,937.53 2,938.05 2,933.24 2,937.84 5,030.6K
13:51 2,937.84 2,937.84 2,931.91 2,935.72 1,774.0K
13:52 2,932.93 2,936.19 2,930.93 2,933.59 4,833.6K
13:53 2,934.12 2,934.83 2,930.14 2,931.89 5,258.5K
13:54 2,934.51 2,935.23 2,930.10 2,930.10 1,846.5K
13:55 2,933.81 2,935.42 2,930.54 2,930.54 3,101.8K
13:56 2,930.71 2,935.25 2,930.26 2,934.18 2,413.9K
13:57 2,934.87 2,935.11 2,930.25 2,932.59 2,836.3K
13:58 2,930.92 2,933.49 2,929.37 2,930.69 3,692.8K
13:59 2,931.04 2,934.56 2,929.16 2,930.46 3,480.9K
14:00 2,930.59 2,932.52 2,927.55 2,929.54 5,291.3K
14:01 2,928.66 2,934.38 2,928.66 2,934.27 2,410.8K
14:02 2,934.40 2,935.47 2,929.83 2,930.87 2,129.8K
14:03 2,934.30 2,934.30 2,929.55 2,933.60 2,703.5K
14:04 2,932.49 2,934.68 2,929.82 2,931.39 2,033.2K
14:05 2,931.07 2,934.83 2,929.61 2,932.62 3,454.0K
14:06 2,929.00 2,932.70 2,928.53 2,928.53 2,736.6K
14:07 2,928.67 2,932.72 2,928.15 2,931.91 3,255.1K
14:08 2,931.53 2,934.85 2,928.46 2,933.36 3,273.5K
14:09 2,930.17 2,934.47 2,929.66 2,934.47 1,447.3K
14:10 2,934.97 2,934.97 2,928.31 2,931.58 2,367.8K
14:11 2,931.44 2,932.04 2,927.12 2,932.04 2,079.9K
14:12 2,931.99 2,932.88 2,927.79 2,929.17 3,656.8K
14:13 2,928.23 2,933.44 2,926.76 2,930.32 2,770.4K
14:14 2,929.69 2,930.36 2,925.69 2,926.99 2,891.1K
14:15 2,929.85 2,931.53 2,926.53 2,927.32 2,670.0K
14:16 2,930.50 2,933.32 2,927.77 2,930.45 7,638.6K
14:17 2,929.76 2,932.58 2,928.30 2,929.12 4,090.9K
14:18 2,929.12 2,932.71 2,927.65 2,932.10 3,392.4K
14:19 2,928.99 2,932.56 2,927.71 2,930.81 7,982.4K
14:20 2,928.54 2,932.59 2,927.32 2,929.01 1,987.2K
14:21 2,931.80 2,933.80 2,928.70 2,932.29 4,097.1K
14:22 2,932.35 2,932.56 2,927.28 2,927.76 8,499.2K
14:23 2,928.01 2,931.12 2,926.30 2,927.68 5,664.3K
14:24 2,927.80 2,931.58 2,926.47 2,927.22 2,885.4K
14:25 2,926.23 2,930.73 2,922.87 2,928.03 39,461.6K
14:26 2,924.17 2,928.05 2,923.17 2,924.03 5,111.3K
14:27 2,926.71 2,927.33 2,920.49 2,920.80 3,959.7K
14:28 2,920.20 2,925.83 2,919.50 2,925.83 3,752.3K
14:29 2,925.69 2,926.37 2,920.68 2,922.10 4,096.5K
14:30 2,924.35 2,927.46 2,922.34 2,927.14 15,929.6K
14:31 2,926.73 2,931.25 2,924.41 2,925.53 11,202.8K
14:32 2,925.87 2,925.87 2,920.24 2,920.92 3,256.1K
14:33 2,923.71 2,924.31 2,919.30 2,919.77 3,682.3K
14:34 2,922.52 2,923.17 2,917.37 2,923.17 4,226.9K
14:35 2,923.02 2,923.02 2,917.57 2,919.07 3,208.7K
14:36 2,917.82 2,923.76 2,917.16 2,923.76 4,371.8K
14:37 2,920.70 2,923.91 2,918.77 2,920.26 6,849.1K
14:38 2,923.42 2,924.68 2,919.54 2,920.71 3,661.8K
14:39 2,922.39 2,924.14 2,919.25 2,923.43 2,706.4K
14:40 2,922.83 2,923.23 2,918.23 2,918.33 3,895.2K
14:41 2,918.11 2,923.74 2,918.11 2,921.78 4,370.6K
14:42 2,921.96 2,923.80 2,919.12 2,923.80 3,272.0K
14:43 2,923.43 2,924.12 2,921.74 2,923.44 3,444.0K
14:44 2,922.49 2,925.29 2,920.06 2,921.38 3,304.2K
14:45 2,922.15 2,926.12 2,920.40 2,921.93 5,054.4K
14:46 2,924.01 2,926.05 2,921.09 2,921.47 4,029.0K
14:47 2,924.49 2,925.28 2,920.17 2,920.17 5,666.6K
14:48 2,921.36 2,925.16 2,921.12 2,923.93 4,851.8K
14:49 2,923.21 2,924.51 2,918.85 2,920.52 9,895.0K
14:50 2,924.32 2,924.32 2,919.53 2,923.17 7,232.6K
14:51 2,922.65 2,923.95 2,920.44 2,920.81 5,820.3K
14:52 2,923.89 2,924.91 2,919.28 2,919.28 9,235.3K
14:53 2,922.19 2,923.49 2,917.97 2,922.83 7,469.9K
14:54 2,921.72 2,923.51 2,918.60 2,920.30 10,876.5K
14:55 2,919.61 2,923.66 2,919.60 2,923.13 9,716.3K
14:56 2,923.61 2,923.65 2,918.76 2,919.66 10,966.6K
14:57 2,923.11 2,923.59 2,923.11 2,923.59 485.4K
14:58 2,923.59 2,923.59 2,923.59 2,923.59 0.0K
14:59 2,923.59 2,923.59 2,921.52 2,921.52 14,016.9K
날짜 시가 고가 저가 종가 거래량
2025-09-26 2,901.37 2,946.98 2,901.37 2,921.52 1,582.5M
2025-09-25 2,927.43 2,933.28 2,889.81 2,902.52 1,742.7M
2025-09-24 2,927.27 2,935.62 2,901.65 2,932.93 2,071.7M
2025-09-23 2,909.35 2,986.97 2,904.56 2,951.64 3,368.7M
2025-09-22 2,946.93 2,958.20 2,896.67 2,913.49 2,387.4M
2025-09-19 2,977.53 3,008.22 2,938.92 2,957.89 4,621.5M
2025-09-18 2,955.31 2,997.29 2,941.25 2,955.36 2,998.1M
2025-09-17 2,954.99 2,960.62 2,924.94 2,953.18 1,677.6M
2025-09-16 2,981.46 3,008.99 2,928.84 2,954.20 2,110.1M
2025-09-15 2,971.40 3,042.49 2,967.87 2,978.52 2,209.8M
2025-09-12 2,960.69 2,982.20 2,954.23 2,967.50 1,925.4M
2025-09-11 2,897.45 2,967.39 2,887.39 2,960.11 1,502.6M
2025-09-10 2,933.32 2,951.61 2,909.57 2,921.84 814.2M
2025-09-09 2,957.20 3,018.38 2,943.72 2,984.10 1,285.8M
2025-09-08 2,922.11 2,973.97 2,920.78 2,963.29 1,503.7M
2025-09-05 2,831.41 2,901.93 2,815.22 2,899.76 1,215.4M
2025-09-04 2,836.60 2,855.88 2,796.42 2,828.94 1,507.3M
2025-09-03 2,882.51 2,882.71 2,822.09 2,834.92 1,615.9M
2025-09-02 2,848.12 2,876.26 2,831.57 2,854.82 1,790.4M
2025-09-01 2,760.79 2,817.32 2,756.22 2,815.60 1,301.6M
2025-08-29 2,766.98 2,780.22 2,738.78 2,757.63 1,415.8M
2025-08-28 2,763.16 2,786.46 2,706.79 2,757.22 1,628.5M
2025-08-27 2,797.75 2,837.60 2,758.36 2,763.42 1,756.7M
2025-08-26 2,791.07 2,809.63 2,784.37 2,798.20 1,621.3M
2025-08-25 2,770.71 2,801.63 2,756.88 2,789.64 1,668.0M
2025-08-22 2,774.44 2,780.52 2,739.73 2,769.39 1,258.0M
2025-08-21 2,736.07 2,782.24 2,733.99 2,770.76 1,472.2M
2025-08-20 2,726.14 2,738.63 2,710.08 2,738.22 953.7M
2025-08-19 2,751.55 2,759.97 2,716.49 2,724.29 1,086.7M
2025-08-18 2,723.11 2,754.71 2,721.51 2,738.15 1,178.5M
2025-08-15 2,657.34 2,711.65 2,657.34 2,707.33 1,037.3M
2025-08-14 2,698.75 2,702.27 2,654.77 2,664.33 1,135.9M
2025-08-13 2,689.81 2,703.62 2,682.88 2,694.34 917.9M
2025-08-12 2,687.15 2,694.21 2,675.48 2,689.75 738.0M
2025-08-11 2,685.18 2,690.09 2,664.61 2,681.36 799.9M
2025-08-08 2,649.85 2,696.25 2,643.90 2,685.96 1,013.7M
2025-08-07 2,638.60 2,653.06 2,625.91 2,647.81 726.4M
2025-08-06 2,631.94 2,648.83 2,624.41 2,637.69 880.1M
2025-08-05 2,612.91 2,631.49 2,606.89 2,630.94 782.6M
2025-08-04 2,598.35 2,615.01 2,590.39 2,610.46 771.0M
2025-08-01 2,591.69 2,612.05 2,590.87 2,599.47 728.5M
2025-07-31 2,630.35 2,632.27 2,584.31 2,589.83 1,320.3M
2025-07-30 2,622.23 2,651.20 2,617.98 2,632.31 1,247.2M
2025-07-29 2,626.28 2,634.65 2,604.26 2,623.23 1,032.7M
2025-07-28 2,648.92 2,650.06 2,620.97 2,625.18 1,376.3M
2025-07-25 2,698.10 2,698.81 2,660.80 2,666.43 1,731.1M
2025-07-24 2,662.34 2,704.92 2,646.77 2,695.85 2,708.2M
2025-07-23 2,725.73 2,734.03 2,664.59 2,666.66 2,373.5M
2025-07-22 2,656.17 2,703.14 2,656.17 2,703.14 2,247.9M
2025-07-21 2,617.15 2,655.42 2,616.84 2,647.96 1,894.4M
2025-07-18 2,592.22 2,599.73 2,583.28 2,597.28 736.4M
2025-07-17 2,586.41 2,593.44 2,574.95 2,585.78 727.3M
2025-07-16 2,587.68 2,599.86 2,575.31 2,584.98 801.0M
2025-07-15 2,636.64 2,637.03 2,576.39 2,587.14 1,456.8M
2025-07-14 2,626.68 2,663.77 2,626.68 2,641.85 1,356.7M
2025-07-11 2,629.59 2,641.18 2,618.65 2,623.33 1,420.7M
2025-07-10 2,632.41 2,657.58 2,628.75 2,645.65 1,113.1M
2025-07-09 2,636.14 2,661.83 2,627.46 2,634.40 1,058.4M
2025-07-08 2,650.07 2,650.07 2,611.79 2,636.51 1,275.4M
2025-07-07 2,611.22 2,651.40 2,605.31 2,647.54 1,749.0M
2025-07-04 2,567.61 2,605.70 2,566.64 2,590.94 1,438.3M
2025-07-03 2,571.20 2,573.64 2,552.52 2,565.89 790.5M
2025-07-02 2,554.08 2,581.38 2,547.86 2,574.00 1,441.8M
2025-07-01 2,531.38 2,558.45 2,527.80 2,550.50 699.2M
2025-06-30 2,536.23 2,544.35 2,526.06 2,534.47 594.0M
2025-06-27 2,551.11 2,556.67 2,529.38 2,534.34 793.0M
2025-06-26 2,557.62 2,562.51 2,545.41 2,547.72 513.8M
2025-06-25 2,541.41 2,562.39 2,533.21 2,558.27 773.6M
2025-06-24 2,532.09 2,543.04 2,524.37 2,540.12 528.5M
2025-06-23 2,530.54 2,535.91 2,516.49 2,526.50 699.5M
2025-06-20 2,528.98 2,548.44 2,528.98 2,533.60 636.5M
2025-06-19 2,557.89 2,558.97 2,521.73 2,533.71 758.5M
2025-06-18 2,570.64 2,579.69 2,554.08 2,560.10 542.0M
2025-06-17 2,564.03 2,578.99 2,553.18 2,578.99 601.3M
2025-06-16 2,578.16 2,581.35 2,555.65 2,564.48 600.3M
2025-06-13 2,576.87 2,591.54 2,572.35 2,576.56 455.5M
2025-06-12 2,595.43 2,595.43 2,583.05 2,590.33 314.6M
2025-06-11 2,597.02 2,608.44 2,590.02 2,596.67 276.5M
2025-06-10 2,597.16 2,611.46 2,580.87 2,597.81 413.8M
2025-06-09 2,589.60 2,597.18 2,585.59 2,595.61 330.3M
2025-06-06 2,592.71 2,599.98 2,583.22 2,589.67 297.4M
2025-06-05 2,597.42 2,607.15 2,582.95 2,589.60 400.8M
2025-06-04 2,576.66 2,593.44 2,572.02 2,589.56 362.6M
2025-06-03 2,582.50 2,582.61 2,559.61 2,578.75 338.1M
2025-05-30 2,603.08 2,606.55 2,586.97 2,591.81 304.7M
2025-05-29 2,604.04 2,611.87 2,597.03 2,608.32 309.3M
2025-05-28 2,594.96 2,607.68 2,589.47 2,600.22 306.2M
2025-05-27 2,588.83 2,599.72 2,582.18 2,596.10 258.2M
2025-05-26 2,581.54 2,590.96 2,572.84 2,588.70 255.5M
2025-05-23 2,593.26 2,607.72 2,578.20 2,578.20 380.5M
2025-05-22 2,615.99 2,616.60 2,583.08 2,593.20 335.8M
2025-05-21 2,602.92 2,624.72 2,600.34 2,617.61 379.0M
2025-05-20 2,585.20 2,603.09 2,581.34 2,601.17 306.8M
2025-05-19 2,577.17 2,589.08 2,572.39 2,584.38 279.5M
2025-05-16 2,582.59 2,594.64 2,572.12 2,575.89 290.5M
2025-05-15 2,588.23 2,604.47 2,582.71 2,583.25 328.0M
2025-05-14 2,587.21 2,595.74 2,567.77 2,592.59 352.2M
2025-05-13 2,587.63 2,590.73 2,571.74 2,588.82 326.9M
2025-05-12 2,599.94 2,600.66 2,573.90 2,581.90 408.5M
2025-05-09 2,573.84 2,604.79 2,566.65 2,593.27 487.2M
2025-05-08 2,568.77 2,579.05 2,560.37 2,573.78 323.9M
2025-05-07 2,579.33 2,587.01 2,563.77 2,572.82 391.7M
2025-05-06 2,561.78 2,570.26 2,547.09 2,569.63 480.3M
2025-04-30 2,563.94 2,573.31 2,552.49 2,553.95 417.7M
2025-04-29 2,620.19 2,620.19 2,561.24 2,568.64 615.3M
2025-04-28 2,637.28 2,642.15 2,614.93 2,626.58 742.8M
2025-04-25 2,598.74 2,631.68 2,589.13 2,626.30 563.2M
2025-04-24 2,563.08 2,603.74 2,562.71 2,595.42 439.9M
2025-04-23 2,574.15 2,579.78 2,559.20 2,565.86 277.8M
2025-04-22 2,575.90 2,590.97 2,566.96 2,570.01 305.5M
2025-04-21 2,573.42 2,589.93 2,569.08 2,580.07 273.8M
2025-04-18 2,574.09 2,575.80 2,551.03 2,571.79 252.2M
2025-04-17 2,574.29 2,586.01 2,564.66 2,575.04 291.7M
2025-04-16 2,574.68 2,595.68 2,557.11 2,583.85 393.8M
2025-04-15 2,578.62 2,581.90 2,556.87 2,580.09 371.2M
2025-04-14 2,543.90 2,580.22 2,540.87 2,577.28 448.4M
2025-04-11 2,544.62 2,546.30 2,523.11 2,532.64 352.7M
2025-04-10 2,552.19 2,577.70 2,538.14 2,555.48 546.9M
2025-04-09 2,525.22 2,552.53 2,462.41 2,543.55 667.1M
2025-04-08 2,480.94 2,562.90 2,480.94 2,543.60 702.7M
2025-04-07 2,575.78 2,593.98 2,438.95 2,482.55 991.4M
2025-04-03 2,605.27 2,653.28 2,603.72 2,650.57 474.0M
2025-04-02 2,635.62 2,635.62 2,610.48 2,614.69 323.4M
2025-04-01 2,588.40 2,636.33 2,587.16 2,635.06 481.9M
2025-03-31 2,577.04 2,617.16 2,576.04 2,588.54 430.8M
2025-03-28 2,595.12 2,603.69 2,572.32 2,579.54 393.6M
2025-03-27 2,628.92 2,634.20 2,594.56 2,596.62 359.9M
2025-03-26 2,650.19 2,651.04 2,616.73 2,630.89 406.4M
2025-03-25 2,623.40 2,653.91 2,613.57 2,652.62 545.8M
2025-03-24 2,611.56 2,630.69 2,596.83 2,621.54 477.8M
2025-03-21 2,607.19 2,637.31 2,598.00 2,611.69 478.3M
2025-03-20 2,614.82 2,631.23 2,603.36 2,609.58 362.9M
2025-03-19 2,597.40 2,620.66 2,589.34 2,615.66 359.3M
2025-03-18 2,621.23 2,623.09 2,591.24 2,597.68 340.2M
2025-03-17 2,620.38 2,636.96 2,616.81 2,617.43 424.7M
2025-03-14 2,607.84 2,621.04 2,603.48 2,618.93 472.2M
2025-03-13 2,581.41 2,609.28 2,578.26 2,607.34 506.2M
2025-03-12 2,559.88 2,581.46 2,549.81 2,577.04 392.0M
2025-03-11 2,539.37 2,559.71 2,529.48 2,559.71 329.8M
2025-03-10 2,541.22 2,549.04 2,534.16 2,546.30 325.8M
2025-03-07 2,540.82 2,549.32 2,530.92 2,541.35 393.2M
2025-03-06 2,550.59 2,551.34 2,530.55 2,543.26 418.4M
2025-03-05 2,553.80 2,554.68 2,530.72 2,545.99 378.2M
2025-03-04 2,536.35 2,558.77 2,530.96 2,552.74 379.2M
2025-03-03 2,542.36 2,554.51 2,532.92 2,537.00 363.7M
2025-02-28 2,552.14 2,564.88 2,536.00 2,540.96 423.1M
2025-02-27 2,555.15 2,560.77 2,537.33 2,552.33 350.3M
2025-02-26 2,543.48 2,558.08 2,543.22 2,556.84 356.4M
2025-02-25 2,552.99 2,566.15 2,539.15 2,544.25 446.3M
2025-02-24 2,557.66 2,575.15 2,550.57 2,559.49 535.0M
2025-02-21 2,566.47 2,567.84 2,550.37 2,559.44 607.5M
2025-02-20 2,593.56 2,594.26 2,567.03 2,581.88 266.0M
2025-02-19 2,592.11 2,599.69 2,585.24 2,596.35 248.1M
2025-02-18 2,597.51 2,616.16 2,585.09 2,595.01 322.0M
2025-02-17 2,582.68 2,596.12 2,571.44 2,594.94 312.4M
2025-02-14 2,580.42 2,586.41 2,571.73 2,581.11 226.2M
2025-02-13 2,593.69 2,597.26 2,579.52 2,580.57 236.6M
2025-02-12 2,583.14 2,593.69 2,577.43 2,593.60 231.7M
2025-02-11 2,598.72 2,600.53 2,574.35 2,585.92 252.3M
2025-02-10 2,606.79 2,619.78 2,589.98 2,596.66 355.8M
2025-02-07 2,585.80 2,617.56 2,576.50 2,605.78 403.4M
2025-02-06 2,567.43 2,591.02 2,557.56 2,588.16 350.1M
2025-02-05 2,605.90 2,605.92 2,558.52 2,571.25 323.9M
2025-01-27 2,573.21 2,607.20 2,573.21 2,595.36 357.1M
2025-01-24 2,561.05 2,574.43 2,546.34 2,566.85 284.0M
2025-01-23 2,583.43 2,609.41 2,558.71 2,560.82 339.9M
2025-01-22 2,560.25 2,573.14 2,545.32 2,564.90 218.9M
2025-01-21 2,592.99 2,597.71 2,563.02 2,575.23 254.6M
2025-01-20 2,597.66 2,610.24 2,578.94 2,585.09 298.0M
2025-01-17 2,580.36 2,599.59 2,570.84 2,591.89 234.6M
2025-01-16 2,580.78 2,604.54 2,573.15 2,584.83 273.9M
2025-01-15 2,593.77 2,604.57 2,572.16 2,574.58 234.1M
2025-01-14 2,550.94 2,603.02 2,550.11 2,596.57 310.9M
2025-01-13 2,546.53 2,560.32 2,532.83 2,549.76 252.1M
2025-01-10 2,579.19 2,586.20 2,554.42 2,554.42 250.9M
2025-01-09 2,602.33 2,603.39 2,575.71 2,578.08 261.0M
2025-01-08 2,614.08 2,625.51 2,576.53 2,610.66 350.0M
2025-01-07 2,644.23 2,646.10 2,601.04 2,620.91 303.1M
2025-01-06 2,639.66 2,655.83 2,621.26 2,649.54 323.3M
2025-01-03 2,663.33 2,694.60 2,634.38 2,641.06 376.1M
2025-01-02 2,749.80 2,754.44 2,645.19 2,659.84 474.7M