SSE Utility Sub (SSEU)

SSEU
🏛️ 중국 →
4,599.37
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:28 4,585.63 4,585.63 4,585.63 4,585.63 46,768.5K
09:29 4,585.63 4,585.63 4,585.63 4,585.63 0.0K
09:30 4,585.63 4,588.41 4,582.85 4,584.57 119,827.8K
09:31 4,583.28 4,588.21 4,582.91 4,586.57 87,418.0K
09:32 4,587.68 4,593.04 4,586.41 4,591.85 99,786.6K
09:33 4,591.71 4,591.71 4,585.85 4,587.73 75,993.9K
09:34 4,586.76 4,588.06 4,584.00 4,584.00 53,782.6K
09:35 4,583.00 4,584.54 4,581.26 4,583.41 57,356.2K
09:36 4,586.95 4,589.09 4,584.90 4,588.49 54,414.4K
09:37 4,588.12 4,588.12 4,584.67 4,585.23 47,474.8K
09:38 4,585.25 4,587.52 4,583.68 4,587.52 52,330.2K
09:39 4,587.47 4,595.19 4,586.75 4,595.19 78,632.4K
09:40 4,595.98 4,597.97 4,593.90 4,593.90 69,723.6K
09:41 4,594.11 4,595.41 4,592.78 4,594.59 38,808.9K
09:42 4,593.87 4,597.08 4,593.87 4,597.08 45,930.9K
09:43 4,596.67 4,598.19 4,595.88 4,596.38 38,665.4K
09:44 4,596.73 4,599.00 4,595.17 4,597.73 43,243.7K
09:45 4,597.83 4,602.34 4,597.83 4,602.34 54,102.5K
09:46 4,601.78 4,603.35 4,600.29 4,602.19 42,006.0K
09:47 4,601.50 4,603.83 4,601.36 4,602.97 35,626.5K
09:48 4,601.77 4,602.87 4,598.38 4,598.38 32,488.5K
09:49 4,599.05 4,599.92 4,595.66 4,596.56 44,486.7K
09:50 4,595.70 4,599.13 4,595.70 4,597.09 44,827.9K
09:51 4,597.64 4,599.38 4,596.31 4,597.12 27,913.7K
09:52 4,597.82 4,598.54 4,595.60 4,596.55 31,012.2K
09:53 4,596.22 4,598.26 4,594.85 4,595.95 32,011.8K
09:54 4,594.99 4,596.84 4,593.52 4,594.41 47,216.4K
09:55 4,593.18 4,594.33 4,591.96 4,592.38 37,719.6K
09:56 4,592.89 4,595.03 4,591.81 4,595.03 28,547.7K
09:57 4,594.08 4,595.03 4,590.28 4,592.24 28,494.7K
09:58 4,590.82 4,592.24 4,589.90 4,592.24 32,717.3K
09:59 4,591.69 4,594.81 4,591.69 4,594.00 55,233.6K
10:00 4,594.15 4,595.37 4,592.75 4,593.62 30,276.0K
10:01 4,593.20 4,596.14 4,593.20 4,594.22 22,217.4K
10:02 4,593.38 4,596.99 4,593.38 4,595.79 21,427.7K
10:03 4,596.14 4,599.46 4,596.14 4,596.57 39,576.7K
10:04 4,596.15 4,598.20 4,595.56 4,596.44 26,587.7K
10:05 4,595.87 4,598.13 4,594.71 4,597.02 25,153.8K
10:06 4,596.48 4,599.00 4,596.45 4,598.96 22,689.6K
10:07 4,596.69 4,599.88 4,596.69 4,598.36 23,282.4K
10:08 4,596.75 4,600.19 4,596.75 4,599.36 26,913.0K
10:09 4,598.82 4,600.92 4,597.97 4,598.29 29,378.5K
10:10 4,596.31 4,599.51 4,596.31 4,597.20 27,428.3K
10:11 4,597.98 4,600.59 4,597.98 4,598.47 23,869.9K
10:12 4,596.88 4,600.92 4,596.88 4,600.08 20,302.0K
10:13 4,599.58 4,601.11 4,596.49 4,599.88 21,578.7K
10:14 4,599.50 4,600.52 4,597.96 4,598.37 17,942.0K
10:15 4,598.46 4,600.71 4,597.58 4,600.27 16,337.0K
10:16 4,598.47 4,600.93 4,597.95 4,599.54 12,808.8K
10:17 4,596.92 4,600.70 4,596.92 4,599.93 14,372.7K
10:18 4,598.75 4,601.20 4,598.33 4,600.72 15,848.9K
10:19 4,600.70 4,602.58 4,598.59 4,600.04 16,997.3K
10:20 4,599.39 4,602.67 4,598.80 4,600.00 30,771.3K
10:21 4,600.82 4,601.87 4,598.98 4,598.98 19,012.8K
10:22 4,601.14 4,602.58 4,598.75 4,602.58 17,985.7K
10:23 4,601.76 4,602.14 4,599.24 4,601.12 15,808.1K
10:24 4,600.86 4,602.01 4,599.45 4,600.60 16,069.6K
10:25 4,601.04 4,601.04 4,597.52 4,600.22 18,329.7K
10:26 4,601.32 4,601.73 4,598.41 4,599.42 12,595.4K
10:27 4,599.46 4,603.20 4,599.14 4,601.44 13,735.8K
10:28 4,602.43 4,604.70 4,601.58 4,601.71 14,302.6K
10:29 4,601.67 4,603.41 4,599.35 4,602.02 12,349.1K
10:30 4,600.39 4,601.95 4,599.63 4,601.72 14,560.7K
10:31 4,600.91 4,603.21 4,600.15 4,600.75 10,752.5K
10:32 4,600.51 4,603.14 4,599.48 4,600.31 17,481.4K
10:33 4,599.67 4,602.04 4,599.53 4,600.00 14,080.1K
10:34 4,599.96 4,602.42 4,599.42 4,600.65 13,814.5K
10:35 4,599.04 4,600.99 4,598.10 4,598.76 12,008.4K
10:36 4,601.29 4,601.41 4,599.20 4,601.40 12,848.5K
10:37 4,600.25 4,603.28 4,599.26 4,603.28 11,189.6K
10:38 4,602.08 4,603.23 4,599.25 4,601.28 10,283.2K
10:39 4,599.50 4,603.67 4,599.50 4,603.44 11,362.3K
10:40 4,602.24 4,605.17 4,602.24 4,605.17 19,319.1K
10:41 4,603.65 4,605.24 4,602.42 4,603.00 12,015.7K
10:42 4,602.15 4,604.66 4,601.81 4,604.35 13,945.8K
10:43 4,603.39 4,604.63 4,602.01 4,604.21 11,037.3K
10:44 4,602.37 4,604.63 4,602.06 4,602.06 9,499.6K
10:45 4,601.04 4,604.77 4,601.04 4,602.63 11,960.8K
10:46 4,602.15 4,604.91 4,601.99 4,604.91 9,670.5K
10:47 4,603.13 4,605.05 4,602.10 4,605.05 10,705.3K
10:48 4,604.72 4,605.77 4,604.00 4,604.30 12,280.8K
10:49 4,605.28 4,605.84 4,602.56 4,604.19 8,415.5K
10:50 4,604.72 4,605.74 4,603.45 4,603.83 7,305.1K
10:51 4,604.45 4,605.44 4,602.35 4,604.19 9,836.3K
10:52 4,604.32 4,605.54 4,602.74 4,605.54 11,229.6K
10:53 4,604.75 4,604.89 4,601.83 4,602.97 10,823.1K
10:54 4,602.03 4,604.60 4,602.03 4,602.60 8,690.3K
10:55 4,602.66 4,604.57 4,601.88 4,601.99 8,667.7K
10:56 4,602.30 4,604.66 4,601.77 4,604.13 8,249.6K
10:57 4,603.50 4,604.64 4,601.64 4,604.64 10,476.1K
10:58 4,603.43 4,603.57 4,600.85 4,602.82 9,867.6K
10:59 4,603.08 4,603.08 4,600.13 4,601.71 17,935.7K
11:00 4,600.70 4,602.79 4,599.90 4,602.69 13,022.1K
11:01 4,602.05 4,602.50 4,600.77 4,601.50 10,356.5K
11:02 4,600.11 4,603.54 4,600.11 4,601.82 11,447.0K
11:03 4,602.54 4,604.84 4,600.64 4,602.83 11,055.0K
11:04 4,601.95 4,604.09 4,600.74 4,603.46 9,217.3K
11:05 4,602.95 4,602.95 4,600.57 4,602.15 9,161.8K
11:06 4,602.59 4,603.70 4,600.93 4,602.55 10,650.4K
11:07 4,601.94 4,604.13 4,601.20 4,601.54 34,834.4K
11:08 4,601.37 4,604.04 4,600.05 4,600.68 19,300.3K
11:09 4,601.71 4,602.10 4,600.08 4,600.47 15,647.4K
11:10 4,600.44 4,602.55 4,599.52 4,601.18 15,022.0K
11:11 4,600.40 4,602.33 4,600.03 4,601.45 8,465.6K
11:12 4,601.22 4,602.02 4,598.45 4,600.06 12,680.4K
11:13 4,599.18 4,602.22 4,599.18 4,600.10 8,816.9K
11:14 4,599.70 4,602.60 4,598.76 4,602.60 10,812.9K
11:15 4,601.48 4,601.48 4,598.27 4,599.90 10,703.7K
11:16 4,600.42 4,602.29 4,598.76 4,602.18 7,669.4K
11:17 4,600.19 4,600.58 4,597.42 4,597.72 9,787.5K
11:18 4,599.13 4,600.27 4,597.30 4,598.08 7,971.9K
11:19 4,597.99 4,599.39 4,596.88 4,597.71 8,197.5K
11:20 4,597.24 4,600.58 4,597.12 4,600.55 7,297.9K
11:21 4,598.81 4,598.84 4,597.19 4,598.51 9,075.6K
11:22 4,598.21 4,599.78 4,597.55 4,597.55 9,518.8K
11:23 4,598.60 4,599.06 4,596.75 4,597.29 20,215.8K
11:24 4,597.67 4,599.24 4,596.48 4,596.48 7,215.3K
11:25 4,597.10 4,598.74 4,596.51 4,597.21 9,419.3K
11:26 4,597.94 4,599.86 4,596.72 4,598.68 8,030.8K
11:27 4,598.94 4,601.45 4,598.02 4,598.49 10,208.7K
11:28 4,598.93 4,601.97 4,598.80 4,600.49 9,834.7K
11:29 4,600.23 4,601.02 4,597.73 4,599.13 9,401.8K
11:30 4,599.08 4,599.14 4,599.08 4,599.14 795.7K
11:31 4,599.14 4,599.14 4,599.14 4,599.14 0.0K
11:32 4,599.14 4,599.14 4,599.14 4,599.14 0.0K
11:33 4,599.14 4,599.14 4,599.14 4,599.14 0.0K
11:34 4,599.14 4,599.14 4,599.14 4,599.14 0.0K
11:35 4,599.14 4,599.14 4,599.14 4,599.14 0.0K
11:36 4,599.14 4,599.14 4,599.14 4,599.14 0.0K
11:37 4,599.14 4,599.14 4,599.14 4,599.14 0.0K
11:38 4,599.14 4,599.14 4,599.14 4,599.14 0.0K
11:39 4,599.14 4,599.14 4,599.14 4,599.14 0.0K
11:40 4,599.14 4,599.14 4,599.14 4,599.14 0.0K
11:41 4,599.14 4,599.14 4,599.14 4,599.14 0.0K
11:42 4,599.14 4,599.14 4,599.14 4,599.14 0.0K
11:43 4,599.14 4,599.14 4,599.14 4,599.14 0.0K
11:44 4,599.14 4,599.14 4,599.14 4,599.14 0.0K
11:45 4,599.14 4,599.14 4,599.14 4,599.14 0.0K
11:46 4,599.14 4,599.14 4,599.14 4,599.14 0.0K
11:47 4,599.14 4,599.14 4,599.14 4,599.14 0.0K
11:48 4,599.14 4,599.14 4,599.14 4,599.14 0.0K
11:49 4,599.14 4,599.14 4,599.14 4,599.14 0.0K
11:50 4,599.14 4,599.14 4,599.14 4,599.14 0.0K
11:51 4,599.14 4,599.14 4,599.14 4,599.14 0.0K
11:52 4,599.14 4,599.14 4,599.14 4,599.14 0.0K
11:53 4,599.14 4,599.14 4,599.14 4,599.14 0.0K
11:54 4,599.14 4,599.14 4,599.14 4,599.14 0.0K
11:55 4,599.14 4,599.14 4,599.14 4,599.14 0.0K
11:56 4,599.14 4,599.14 4,599.14 4,599.14 0.0K
11:57 4,599.14 4,599.14 4,599.14 4,599.14 0.0K
11:58 4,599.14 4,599.14 4,599.14 4,599.14 0.0K
11:59 4,599.14 4,599.14 4,599.14 4,599.14 0.0K
12:00 4,599.14 4,599.14 4,599.14 4,599.14 0.0K
12:01 4,599.14 4,599.14 4,599.14 4,599.14 0.0K
12:02 4,599.14 4,599.14 4,599.14 4,599.14 0.0K
12:03 4,599.14 4,599.14 4,599.14 4,599.14 0.0K
12:04 4,599.14 4,599.14 4,599.14 4,599.14 0.0K
12:05 4,599.14 4,599.14 4,599.14 4,599.14 0.0K
12:06 4,599.14 4,599.14 4,599.14 4,599.14 0.0K
12:07 4,599.14 4,599.14 4,599.14 4,599.14 0.0K
12:08 4,599.14 4,599.14 4,599.14 4,599.14 0.0K
12:09 4,599.14 4,599.14 4,599.14 4,599.14 0.0K
12:10 4,599.14 4,599.14 4,599.14 4,599.14 0.0K
12:11 4,599.14 4,599.14 4,599.14 4,599.14 0.0K
12:12 4,599.14 4,599.14 4,599.14 4,599.14 0.0K
12:13 4,599.14 4,599.14 4,599.14 4,599.14 0.0K
12:14 4,599.14 4,599.14 4,599.14 4,599.14 0.0K
12:15 4,599.14 4,599.14 4,599.14 4,599.14 0.0K
12:16 4,599.14 4,599.14 4,599.14 4,599.14 0.0K
12:17 4,599.14 4,599.14 4,599.14 4,599.14 0.0K
12:18 4,599.14 4,599.14 4,599.14 4,599.14 0.0K
12:19 4,599.14 4,599.14 4,599.14 4,599.14 0.0K
12:20 4,599.14 4,599.14 4,599.14 4,599.14 0.0K
12:21 4,599.14 4,599.14 4,599.14 4,599.14 0.0K
12:22 4,599.14 4,599.14 4,599.14 4,599.14 0.0K
12:23 4,599.14 4,599.14 4,599.14 4,599.14 0.0K
12:24 4,599.14 4,599.14 4,599.14 4,599.14 0.0K
12:25 4,599.14 4,599.14 4,599.14 4,599.14 0.0K
12:26 4,599.14 4,599.14 4,599.14 4,599.14 0.0K
12:27 4,599.14 4,599.14 4,599.14 4,599.14 0.0K
12:28 4,599.14 4,599.14 4,599.14 4,599.14 0.0K
12:29 4,599.14 4,599.14 4,599.14 4,599.14 0.0K
12:30 4,599.14 4,599.14 4,599.14 4,599.14 0.0K
12:31 4,599.14 4,599.14 4,599.14 4,599.14 0.0K
12:32 4,599.14 4,599.14 4,599.14 4,599.14 0.0K
12:33 4,599.14 4,599.14 4,599.14 4,599.14 0.0K
12:34 4,599.14 4,599.14 4,599.14 4,599.14 0.0K
12:35 4,599.14 4,599.14 4,599.14 4,599.14 0.0K
12:36 4,599.14 4,599.14 4,599.14 4,599.14 0.0K
12:37 4,599.14 4,599.14 4,599.14 4,599.14 0.0K
12:38 4,599.14 4,599.14 4,599.14 4,599.14 0.0K
12:39 4,599.14 4,599.14 4,599.14 4,599.14 0.0K
12:40 4,599.14 4,599.14 4,599.14 4,599.14 0.0K
12:41 4,599.14 4,599.14 4,599.14 4,599.14 0.0K
12:42 4,599.14 4,599.14 4,599.14 4,599.14 0.0K
12:43 4,599.14 4,599.14 4,599.14 4,599.14 0.0K
12:44 4,599.14 4,599.14 4,599.14 4,599.14 0.0K
12:45 4,599.14 4,599.14 4,599.14 4,599.14 0.0K
12:46 4,599.14 4,599.14 4,599.14 4,599.14 0.0K
12:47 4,599.14 4,599.14 4,599.14 4,599.14 0.0K
12:48 4,599.14 4,599.14 4,599.14 4,599.14 0.0K
12:49 4,599.14 4,599.14 4,599.14 4,599.14 0.0K
12:50 4,599.14 4,599.14 4,599.14 4,599.14 0.0K
12:51 4,599.14 4,599.14 4,599.14 4,599.14 0.0K
12:52 4,599.14 4,599.14 4,599.14 4,599.14 0.0K
12:53 4,599.14 4,599.14 4,599.14 4,599.14 0.0K
12:54 4,599.14 4,599.14 4,599.14 4,599.14 0.0K
12:55 4,599.14 4,599.14 4,599.14 4,599.14 0.0K
12:56 4,599.14 4,599.14 4,599.14 4,599.14 0.0K
12:57 4,599.14 4,599.14 4,599.14 4,599.14 0.0K
12:58 4,599.14 4,599.14 4,599.14 4,599.14 0.0K
12:59 4,599.14 4,599.14 4,599.14 4,599.14 0.0K
13:00 4,599.14 4,601.49 4,596.33 4,597.69 31,088.4K
13:01 4,597.97 4,600.70 4,597.56 4,599.02 12,381.7K
13:02 4,598.33 4,600.62 4,597.72 4,600.40 9,819.4K
13:03 4,600.44 4,602.63 4,600.26 4,602.27 12,461.8K
13:04 4,601.78 4,602.24 4,598.29 4,599.30 15,472.2K
13:05 4,599.57 4,599.86 4,597.47 4,598.22 11,654.5K
13:06 4,598.40 4,601.00 4,598.40 4,599.93 14,013.0K
13:07 4,600.05 4,601.35 4,597.89 4,598.53 16,465.1K
13:08 4,597.89 4,599.94 4,597.70 4,597.74 8,892.8K
13:09 4,597.58 4,598.90 4,596.57 4,598.07 7,955.8K
13:10 4,598.15 4,600.03 4,597.34 4,599.94 9,245.5K
13:11 4,599.11 4,600.12 4,597.77 4,598.59 8,255.6K
13:12 4,599.99 4,601.44 4,597.65 4,601.00 9,025.6K
13:13 4,600.69 4,602.14 4,599.55 4,600.42 11,109.7K
13:14 4,600.83 4,601.68 4,599.99 4,601.14 11,113.1K
13:15 4,600.70 4,601.85 4,599.63 4,601.31 11,510.5K
13:16 4,601.39 4,602.76 4,600.52 4,602.52 14,341.4K
13:17 4,602.29 4,602.29 4,599.53 4,601.15 14,545.0K
13:18 4,601.70 4,602.06 4,599.50 4,600.13 12,987.2K
13:19 4,601.88 4,603.04 4,599.70 4,600.49 7,721.9K
13:20 4,601.52 4,602.95 4,600.14 4,601.80 8,197.1K
13:21 4,601.57 4,604.55 4,601.57 4,603.33 19,100.6K
13:22 4,604.07 4,605.56 4,603.55 4,605.36 17,245.7K
13:23 4,604.39 4,605.91 4,603.20 4,605.34 7,166.2K
13:24 4,604.71 4,605.52 4,601.30 4,602.85 10,223.8K
13:25 4,602.68 4,602.68 4,599.20 4,600.01 24,659.6K
13:26 4,600.46 4,601.81 4,599.02 4,600.14 10,206.0K
13:27 4,599.53 4,602.57 4,599.35 4,600.66 7,673.0K
13:28 4,603.06 4,604.00 4,601.73 4,602.18 9,976.8K
13:29 4,601.66 4,603.80 4,601.42 4,602.20 10,634.2K
13:30 4,602.49 4,604.83 4,601.60 4,603.34 20,877.6K
13:31 4,602.16 4,604.74 4,601.76 4,602.23 24,281.9K
13:32 4,602.79 4,604.66 4,600.32 4,602.71 18,484.5K
13:33 4,603.66 4,604.24 4,601.89 4,603.66 8,445.7K
13:34 4,603.43 4,605.32 4,603.21 4,604.01 13,482.1K
13:35 4,605.08 4,605.34 4,602.92 4,602.92 7,323.5K
13:36 4,603.87 4,604.42 4,602.07 4,603.56 7,826.2K
13:37 4,603.46 4,605.58 4,603.46 4,605.28 7,715.3K
13:38 4,604.43 4,606.83 4,604.43 4,605.85 17,380.0K
13:39 4,605.35 4,606.46 4,603.74 4,605.43 16,308.4K
13:40 4,605.11 4,606.45 4,604.44 4,605.54 16,573.7K
13:41 4,605.74 4,606.77 4,603.82 4,605.73 11,825.8K
13:42 4,606.37 4,608.07 4,605.56 4,606.53 15,452.5K
13:43 4,606.26 4,610.41 4,606.26 4,608.38 9,450.9K
13:44 4,609.42 4,609.46 4,607.10 4,607.50 11,026.7K
13:45 4,607.43 4,608.93 4,606.72 4,607.54 12,554.2K
13:46 4,608.03 4,608.92 4,606.31 4,607.27 11,873.1K
13:47 4,607.20 4,609.89 4,607.20 4,609.19 10,618.1K
13:48 4,609.25 4,610.85 4,608.55 4,610.85 11,500.6K
13:49 4,609.58 4,612.77 4,609.58 4,611.18 18,841.3K
13:50 4,611.60 4,612.26 4,609.03 4,611.38 18,563.4K
13:51 4,611.45 4,611.91 4,609.22 4,609.43 14,988.3K
13:52 4,609.79 4,611.70 4,608.14 4,608.38 18,742.4K
13:53 4,608.73 4,608.73 4,606.29 4,607.91 25,356.1K
13:54 4,607.97 4,609.64 4,607.68 4,608.22 12,766.6K
13:55 4,607.52 4,610.65 4,607.33 4,608.62 13,220.0K
13:56 4,608.84 4,610.28 4,607.48 4,608.42 9,685.5K
13:57 4,606.48 4,609.92 4,605.70 4,605.70 12,927.2K
13:58 4,606.47 4,608.05 4,604.43 4,606.23 14,384.5K
13:59 4,606.55 4,608.70 4,604.60 4,605.48 22,485.0K
14:00 4,605.57 4,606.96 4,603.36 4,603.72 17,591.6K
14:01 4,603.77 4,607.58 4,603.77 4,607.53 16,096.8K
14:02 4,607.10 4,607.87 4,605.40 4,606.64 16,324.7K
14:03 4,605.75 4,607.83 4,605.08 4,605.64 9,938.1K
14:04 4,604.86 4,608.71 4,604.73 4,607.84 9,624.6K
14:05 4,607.61 4,608.50 4,606.28 4,607.30 11,197.7K
14:06 4,607.70 4,608.38 4,604.99 4,606.55 9,969.6K
14:07 4,606.90 4,607.75 4,605.38 4,607.75 10,525.8K
14:08 4,607.67 4,610.59 4,607.35 4,608.25 34,147.6K
14:09 4,607.60 4,610.46 4,607.60 4,609.30 15,420.1K
14:10 4,610.04 4,610.78 4,606.55 4,606.55 22,511.7K
14:11 4,606.56 4,608.32 4,604.79 4,606.27 11,536.7K
14:12 4,606.67 4,609.75 4,606.67 4,608.77 13,469.9K
14:13 4,607.75 4,609.77 4,606.08 4,606.74 15,763.7K
14:14 4,606.24 4,608.47 4,604.55 4,606.18 13,182.1K
14:15 4,605.48 4,608.09 4,605.48 4,607.09 11,494.6K
14:16 4,605.83 4,610.01 4,605.83 4,609.28 20,905.6K
14:17 4,608.75 4,609.59 4,606.39 4,608.77 8,310.8K
14:18 4,608.93 4,609.50 4,607.49 4,607.63 8,143.0K
14:19 4,607.70 4,608.84 4,606.82 4,607.82 7,606.0K
14:20 4,608.50 4,610.40 4,607.16 4,610.26 8,119.7K
14:21 4,609.64 4,611.04 4,608.09 4,609.24 12,059.0K
14:22 4,608.41 4,610.10 4,606.81 4,607.24 11,821.8K
14:23 4,607.67 4,608.37 4,606.45 4,608.23 11,237.3K
14:24 4,608.29 4,608.29 4,606.29 4,607.14 8,079.9K
14:25 4,606.76 4,608.46 4,605.13 4,605.65 9,763.5K
14:26 4,606.29 4,608.57 4,605.24 4,606.98 13,418.6K
14:27 4,606.32 4,607.01 4,601.90 4,602.69 26,675.8K
14:28 4,602.25 4,604.61 4,600.76 4,603.57 14,853.2K
14:29 4,604.93 4,606.35 4,602.57 4,604.16 15,469.4K
14:30 4,603.60 4,606.83 4,603.60 4,606.45 10,766.7K
14:31 4,605.64 4,607.46 4,605.52 4,605.52 9,725.1K
14:32 4,605.13 4,605.13 4,600.42 4,602.14 17,899.5K
14:33 4,603.99 4,604.81 4,600.66 4,602.30 12,831.4K
14:34 4,600.95 4,603.72 4,600.63 4,603.72 14,288.5K
14:35 4,602.19 4,602.67 4,599.65 4,599.86 15,794.0K
14:36 4,599.32 4,603.36 4,599.32 4,602.58 18,993.5K
14:37 4,602.85 4,603.74 4,600.03 4,601.43 16,285.1K
14:38 4,601.79 4,603.19 4,600.68 4,601.72 10,186.0K
14:39 4,601.04 4,602.40 4,599.03 4,600.05 12,339.1K
14:40 4,600.95 4,602.70 4,600.95 4,602.28 15,571.9K
14:41 4,602.31 4,604.34 4,600.39 4,601.46 18,136.3K
14:42 4,601.83 4,602.89 4,600.07 4,602.37 14,731.3K
14:43 4,602.31 4,604.09 4,601.00 4,601.58 19,424.3K
14:44 4,602.33 4,603.96 4,602.01 4,603.53 14,955.4K
14:45 4,603.94 4,605.88 4,601.83 4,605.05 15,408.9K
14:46 4,604.11 4,606.49 4,603.67 4,604.62 14,312.6K
14:47 4,604.57 4,604.86 4,603.04 4,603.86 15,413.8K
14:48 4,605.56 4,605.79 4,603.05 4,603.59 18,771.3K
14:49 4,603.36 4,603.93 4,601.37 4,603.22 21,311.9K
14:50 4,604.61 4,605.02 4,602.14 4,602.48 19,249.3K
14:51 4,603.10 4,603.34 4,601.12 4,602.54 21,288.4K
14:52 4,601.16 4,604.02 4,600.98 4,601.32 21,371.6K
14:53 4,601.45 4,602.04 4,599.48 4,600.14 19,156.5K
14:54 4,602.17 4,603.56 4,600.85 4,603.56 26,080.0K
14:55 4,603.62 4,603.62 4,600.07 4,600.53 27,175.9K
14:56 4,600.38 4,601.82 4,599.75 4,601.08 35,361.3K
14:57 4,601.51 4,601.51 4,600.92 4,600.92 2,096.5K
14:58 4,600.92 4,600.92 4,600.92 4,600.92 0.0K
14:59 4,600.92 4,601.00 4,599.37 4,599.37 59,181.7K
날짜 시가 고가 저가 종가 거래량
2025-09-26 4,585.63 4,612.77 4,581.26 4,599.37 4,670.1M
2025-09-25 4,609.83 4,613.58 4,575.87 4,589.31 4,858.8M
2025-09-24 4,599.92 4,631.24 4,589.65 4,618.13 5,797.8M
2025-09-23 4,603.02 4,624.16 4,560.48 4,612.71 6,483.4M
2025-09-22 4,621.69 4,622.35 4,585.25 4,603.56 5,157.1M
2025-09-19 4,626.06 4,634.67 4,600.51 4,615.56 6,123.6M
2025-09-18 4,699.03 4,699.43 4,603.54 4,626.47 8,288.0M
2025-09-17 4,678.13 4,707.89 4,661.95 4,704.51 6,626.1M
2025-09-16 4,682.39 4,692.98 4,652.98 4,683.55 6,522.0M
2025-09-15 4,690.73 4,710.10 4,667.28 4,676.72 6,071.1M
2025-09-12 4,703.30 4,714.57 4,686.54 4,693.10 6,888.2M
2025-09-11 4,676.67 4,705.50 4,653.73 4,705.50 5,691.8M
2025-09-10 4,684.72 4,700.17 4,667.12 4,688.62 5,644.0M
2025-09-09 4,703.44 4,704.18 4,671.69 4,686.37 5,477.8M
2025-09-08 4,645.06 4,709.33 4,643.00 4,705.24 7,251.8M
2025-09-05 4,609.94 4,640.83 4,585.77 4,637.41 5,644.9M
2025-09-04 4,615.53 4,615.55 4,578.11 4,612.10 6,128.8M
2025-09-03 4,687.99 4,689.68 4,604.50 4,620.19 6,038.7M
2025-09-02 4,685.25 4,694.72 4,647.95 4,680.18 6,574.6M
2025-09-01 4,697.51 4,700.99 4,667.53 4,680.50 7,129.4M
2025-08-29 4,706.78 4,754.48 4,690.38 4,693.72 7,431.8M
2025-08-28 4,698.06 4,720.32 4,626.90 4,704.06 7,365.9M
2025-08-27 4,773.80 4,785.86 4,690.68 4,690.99 8,395.4M
2025-08-26 4,780.41 4,795.67 4,764.75 4,774.62 6,385.0M
2025-08-25 4,747.34 4,785.14 4,747.14 4,785.14 8,854.9M
2025-08-22 4,721.24 4,741.68 4,684.81 4,741.25 7,255.5M
2025-08-21 4,691.36 4,734.90 4,688.82 4,723.05 7,754.4M
2025-08-20 4,658.42 4,686.03 4,636.40 4,686.00 5,685.8M
2025-08-19 4,669.95 4,675.37 4,654.65 4,659.91 5,998.5M
2025-08-18 4,654.09 4,688.35 4,651.35 4,664.88 6,808.8M
2025-08-15 4,619.30 4,654.72 4,614.56 4,646.42 5,642.1M
2025-08-14 4,668.89 4,677.64 4,626.74 4,627.39 5,832.5M
2025-08-13 4,670.04 4,675.81 4,658.41 4,666.96 5,359.8M
2025-08-12 4,668.93 4,678.45 4,661.10 4,666.51 4,779.8M
2025-08-11 4,681.36 4,683.25 4,651.47 4,670.07 5,169.8M
2025-08-08 4,648.28 4,678.91 4,642.25 4,675.55 5,559.1M
2025-08-07 4,645.38 4,653.13 4,627.79 4,649.50 4,539.8M
2025-08-06 4,646.50 4,646.50 4,625.04 4,643.06 4,269.6M
2025-08-05 4,623.20 4,647.76 4,621.99 4,647.48 4,669.2M
2025-08-04 4,601.09 4,624.69 4,594.81 4,622.37 4,048.2M
2025-08-01 4,618.65 4,634.62 4,607.16 4,613.17 4,342.5M
2025-07-31 4,685.36 4,685.48 4,610.84 4,623.83 6,675.5M
2025-07-30 4,689.08 4,723.17 4,678.26 4,695.64 6,647.3M
2025-07-29 4,698.63 4,702.84 4,662.64 4,700.14 6,557.8M
2025-07-28 4,737.04 4,740.85 4,696.41 4,702.35 6,943.2M
2025-07-25 4,795.89 4,797.02 4,740.46 4,743.93 10,012.2M
2025-07-24 4,745.80 4,793.65 4,718.53 4,793.65 9,756.2M
2025-07-23 4,810.21 4,817.49 4,744.47 4,747.23 9,745.7M
2025-07-22 4,706.35 4,763.50 4,687.92 4,763.50 8,680.8M
2025-07-21 4,661.32 4,690.97 4,659.57 4,689.72 8,033.8M
2025-07-18 4,602.73 4,623.63 4,597.50 4,621.35 5,193.4M
2025-07-17 4,610.96 4,614.63 4,593.60 4,604.42 5,177.4M
2025-07-16 4,617.75 4,632.50 4,603.31 4,615.92 5,874.6M
2025-07-15 4,665.76 4,667.34 4,599.27 4,617.95 5,794.6M
2025-07-14 4,660.20 4,698.29 4,660.20 4,674.41 5,746.9M
2025-07-11 4,668.34 4,693.02 4,655.35 4,655.35 6,010.6M
2025-07-10 4,663.54 4,686.33 4,656.79 4,669.98 5,431.1M
2025-07-09 4,652.87 4,691.04 4,650.81 4,668.61 5,573.4M
2025-07-08 4,662.21 4,662.21 4,628.43 4,652.78 5,146.8M
2025-07-07 4,628.64 4,656.80 4,613.79 4,655.58 4,998.4M
2025-07-04 4,609.82 4,636.82 4,605.23 4,617.03 4,742.7M
2025-07-03 4,620.93 4,623.72 4,598.06 4,610.76 3,935.5M
2025-07-02 4,609.51 4,624.40 4,600.12 4,618.95 4,824.8M
2025-07-01 4,590.72 4,611.74 4,585.55 4,606.72 4,269.3M
2025-06-30 4,592.42 4,603.99 4,580.66 4,590.49 3,416.0M
2025-06-27 4,618.06 4,629.45 4,585.23 4,591.73 4,007.6M
2025-06-26 4,624.27 4,631.10 4,614.00 4,619.83 3,574.0M
2025-06-25 4,597.77 4,630.78 4,588.26 4,628.04 4,058.9M
2025-06-24 4,565.01 4,599.53 4,562.93 4,596.09 4,259.1M
2025-06-23 4,550.70 4,570.69 4,528.33 4,561.35 3,353.3M
2025-06-20 4,551.23 4,577.38 4,551.23 4,560.36 3,038.2M
2025-06-19 4,594.79 4,597.95 4,540.50 4,554.73 3,803.2M
2025-06-18 4,617.63 4,623.73 4,594.40 4,602.83 3,231.2M
2025-06-17 4,599.24 4,624.86 4,588.65 4,621.61 3,580.2M
2025-06-16 4,601.64 4,605.01 4,585.60 4,599.70 3,551.5M
2025-06-13 4,603.38 4,623.00 4,600.29 4,603.93 5,004.5M
2025-06-12 4,632.60 4,636.16 4,604.92 4,614.68 3,858.4M
2025-06-11 4,632.68 4,653.09 4,626.57 4,640.22 4,628.8M
2025-06-10 4,638.75 4,654.97 4,610.45 4,632.57 5,510.5M
2025-06-09 4,640.74 4,646.13 4,625.47 4,638.70 4,345.1M
2025-06-06 4,620.73 4,643.83 4,616.00 4,637.65 4,045.6M
2025-06-05 4,630.68 4,642.17 4,612.40 4,620.08 3,485.5M
2025-06-04 4,632.35 4,635.58 4,616.39 4,624.48 3,682.3M
2025-06-03 4,631.68 4,636.01 4,607.31 4,635.65 4,051.3M
2025-05-30 4,655.71 4,665.79 4,641.81 4,646.74 3,999.9M
2025-05-29 4,641.62 4,662.88 4,628.01 4,656.04 4,351.6M
2025-05-28 4,647.19 4,655.96 4,636.02 4,642.48 3,778.2M
2025-05-27 4,643.45 4,665.67 4,635.85 4,647.84 3,522.2M
2025-05-26 4,613.43 4,651.54 4,613.43 4,644.99 3,847.4M
2025-05-23 4,672.25 4,683.30 4,612.98 4,612.98 4,631.4M
2025-05-22 4,681.99 4,687.01 4,661.72 4,679.54 5,316.7M
2025-05-21 4,673.26 4,703.70 4,673.26 4,690.08 5,703.6M
2025-05-20 4,669.13 4,678.59 4,652.07 4,674.97 5,533.2M
2025-05-19 4,622.81 4,670.80 4,622.81 4,665.40 4,860.1M
2025-05-16 4,631.21 4,645.58 4,601.77 4,620.66 4,795.6M
2025-05-15 4,648.68 4,677.36 4,636.57 4,640.66 5,479.8M
2025-05-14 4,624.92 4,651.44 4,603.78 4,649.96 5,573.6M
2025-05-13 4,628.87 4,633.82 4,610.12 4,627.39 5,038.0M
2025-05-12 4,607.00 4,617.07 4,589.78 4,617.07 4,892.4M
2025-05-09 4,586.29 4,605.76 4,585.75 4,595.76 5,158.1M
2025-05-08 4,562.11 4,590.68 4,552.74 4,588.72 4,859.4M
2025-05-07 4,586.56 4,589.82 4,550.45 4,577.12 5,750.9M
2025-05-06 4,515.20 4,553.58 4,505.69 4,553.58 6,034.7M
2025-04-30 4,514.77 4,520.96 4,495.93 4,498.10 5,189.5M
2025-04-29 4,554.15 4,554.58 4,521.33 4,531.45 5,682.1M
2025-04-28 4,570.74 4,579.88 4,544.70 4,560.58 5,852.8M
2025-04-25 4,547.96 4,560.69 4,536.17 4,556.80 5,314.0M
2025-04-24 4,525.11 4,563.14 4,525.11 4,540.87 4,627.9M
2025-04-23 4,551.22 4,552.21 4,522.39 4,526.62 4,358.9M
2025-04-22 4,539.64 4,568.84 4,538.73 4,547.50 4,421.8M
2025-04-21 4,538.01 4,559.65 4,532.99 4,541.53 3,845.6M
2025-04-18 4,555.02 4,555.02 4,524.49 4,545.52 4,255.8M
2025-04-17 4,556.87 4,571.30 4,537.85 4,571.26 4,676.7M
2025-04-16 4,517.95 4,575.35 4,511.75 4,575.35 5,722.0M
2025-04-15 4,530.65 4,530.65 4,497.18 4,524.03 4,824.5M
2025-04-14 4,512.61 4,531.46 4,504.61 4,528.92 5,535.1M
2025-04-11 4,519.23 4,524.51 4,494.29 4,507.55 5,354.7M
2025-04-10 4,548.16 4,548.16 4,494.30 4,531.97 6,557.5M
2025-04-09 4,431.15 4,537.28 4,360.40 4,537.28 7,804.7M
2025-04-08 4,320.72 4,456.56 4,320.72 4,456.56 7,371.1M
2025-04-07 4,459.92 4,495.48 4,231.80 4,324.21 8,540.6M
2025-04-03 4,514.64 4,596.56 4,514.64 4,591.26 4,685.4M
2025-04-02 4,561.73 4,563.75 4,533.82 4,542.31 3,422.1M
2025-04-01 4,515.03 4,566.82 4,510.76 4,563.66 4,528.3M
2025-03-31 4,521.31 4,553.88 4,493.30 4,511.47 4,740.5M
2025-03-28 4,557.01 4,558.15 4,518.69 4,528.48 4,076.4M
2025-03-27 4,580.07 4,583.82 4,551.43 4,554.03 4,096.6M
2025-03-26 4,582.01 4,593.30 4,561.03 4,581.29 4,493.8M
2025-03-25 4,538.72 4,589.45 4,521.61 4,588.22 5,396.0M
2025-03-24 4,542.48 4,556.33 4,505.80 4,541.31 5,088.0M
2025-03-21 4,546.35 4,588.46 4,523.83 4,541.92 5,364.6M
2025-03-20 4,560.30 4,578.09 4,545.47 4,551.60 4,728.6M
2025-03-19 4,563.88 4,579.01 4,542.71 4,562.50 5,295.2M
2025-03-18 4,582.02 4,585.19 4,557.69 4,570.64 4,445.4M
2025-03-17 4,576.88 4,594.49 4,567.95 4,571.99 4,598.0M
2025-03-14 4,525.84 4,569.75 4,525.84 4,569.75 5,157.3M
2025-03-13 4,522.91 4,539.33 4,506.61 4,527.25 5,073.0M
2025-03-12 4,528.58 4,541.88 4,509.67 4,525.30 4,498.7M
2025-03-11 4,482.78 4,523.80 4,477.74 4,523.80 3,648.5M
2025-03-10 4,526.51 4,527.75 4,497.43 4,505.94 3,822.7M
2025-03-07 4,553.64 4,556.59 4,523.53 4,530.27 4,395.3M
2025-03-06 4,548.71 4,563.42 4,523.99 4,559.55 5,121.0M
2025-03-05 4,516.24 4,535.98 4,497.69 4,533.65 3,908.4M
2025-03-04 4,495.36 4,516.50 4,488.41 4,513.23 3,617.5M
2025-03-03 4,534.44 4,544.84 4,493.39 4,506.67 4,368.4M
2025-02-28 4,566.08 4,582.73 4,521.00 4,525.19 4,920.1M
2025-02-27 4,575.82 4,592.21 4,546.45 4,577.94 5,320.7M
2025-02-26 4,566.45 4,583.75 4,559.38 4,580.33 4,651.6M
2025-02-25 4,569.71 4,596.10 4,548.77 4,557.38 4,952.3M
2025-02-24 4,573.54 4,608.16 4,560.85 4,593.94 6,540.8M
2025-02-21 4,561.53 4,583.08 4,541.44 4,574.06 5,833.6M
2025-02-20 4,572.68 4,574.21 4,543.98 4,553.26 4,868.6M
2025-02-19 4,573.48 4,592.42 4,562.95 4,580.24 5,340.7M
2025-02-18 4,609.61 4,623.40 4,564.35 4,574.71 6,456.2M
2025-02-17 4,572.07 4,614.28 4,547.89 4,612.53 6,655.6M
2025-02-14 4,535.73 4,566.41 4,519.96 4,565.27 5,431.1M
2025-02-13 4,536.33 4,560.11 4,529.01 4,536.61 4,778.4M
2025-02-12 4,520.27 4,536.68 4,502.34 4,536.68 4,441.7M
2025-02-11 4,551.92 4,552.60 4,511.47 4,523.91 4,554.4M
2025-02-10 4,534.65 4,564.31 4,533.38 4,551.62 5,554.9M
2025-02-07 4,482.15 4,545.02 4,466.22 4,523.59 5,455.4M
2025-02-06 4,452.99 4,488.09 4,439.67 4,486.16 4,163.3M
2025-02-05 4,513.92 4,515.52 4,435.38 4,449.03 4,141.1M
2025-01-27 4,476.51 4,525.82 4,476.51 4,503.89 3,584.9M
2025-01-24 4,447.03 4,478.53 4,429.27 4,468.38 3,248.4M
2025-01-23 4,455.63 4,509.57 4,448.65 4,448.65 3,890.6M
2025-01-22 4,454.04 4,456.97 4,415.37 4,428.93 3,051.1M
2025-01-21 4,495.54 4,498.83 4,454.70 4,462.12 3,331.6M
2025-01-20 4,501.74 4,519.52 4,467.40 4,473.23 3,309.8M
2025-01-17 4,476.06 4,499.18 4,446.05 4,480.88 2,985.3M
2025-01-16 4,486.56 4,521.97 4,460.13 4,483.00 3,483.2M
2025-01-15 4,495.84 4,521.65 4,470.93 4,473.90 3,342.4M
2025-01-14 4,391.31 4,503.37 4,391.31 4,498.89 4,557.1M
2025-01-13 4,385.46 4,395.00 4,349.60 4,388.54 4,053.7M
2025-01-10 4,478.55 4,486.07 4,405.11 4,405.11 3,438.8M
2025-01-09 4,519.35 4,519.35 4,473.94 4,478.75 3,224.3M
2025-01-08 4,523.06 4,549.99 4,466.54 4,534.63 4,189.9M
2025-01-07 4,540.14 4,544.77 4,492.83 4,530.91 3,617.8M
2025-01-06 4,556.77 4,557.64 4,503.49 4,539.65 4,051.7M
2025-01-03 4,627.18 4,636.81 4,548.86 4,559.07 4,965.5M
2025-01-02 4,758.56 4,767.21 4,594.43 4,619.66 6,012.5M