SSE 50 Futures -

🏛️ 중국 →
2,950.20
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 2,327.00 2,337.80 2,317.20 2,327.20 0.0M
2023-12-28 2,271.20 2,332.80 2,270.20 2,327.00 0.0M
2023-12-27 2,273.00 2,280.00 2,255.00 2,273.20 0.0M
2023-12-26 2,277.20 2,281.80 2,261.40 2,268.80 0.0M
2023-12-25 2,275.00 2,287.40 2,273.20 2,280.40 0.0M
2023-12-22 2,270.40 2,294.40 2,259.20 2,277.00 0.1M
2023-12-21 2,238.00 2,278.80 2,233.80 2,272.60 0.1M
2023-12-20 2,263.00 2,267.00 2,242.20 2,249.20 0.0M
2023-12-19 2,252.80 2,269.80 2,240.20 2,253.60 0.0M
2023-12-18 2,238.20 2,261.60 2,222.40 2,251.80 0.0M
2023-12-15 2,263.60 2,286.60 2,246.40 2,249.70 0.0M
2023-12-14 2,276.80 2,283.40 2,249.20 2,257.40 0.0M
2023-12-13 2,298.40 2,298.80 2,258.60 2,264.80 0.0M
2023-12-12 2,286.00 2,307.40 2,284.00 2,303.20 0.0M
2023-12-11 2,260.00 2,305.00 2,240.20 2,291.20 0.0M
2023-12-08 2,273.80 2,289.40 2,268.80 2,280.20 0.0M
2023-12-07 2,273.60 2,284.40 2,255.80 2,276.60 0.0M
2023-12-06 2,278.00 2,297.60 2,268.60 2,283.60 0.0M
2023-12-05 2,326.60 2,328.20 2,272.00 2,290.20 0.0M
2023-12-04 2,355.00 2,357.00 2,332.20 2,336.00 0.0M
2023-12-01 2,363.40 2,368.00 2,333.20 2,354.20 0.0M
2023-11-30 2,365.20 2,376.40 2,358.60 2,369.60 0.0M
2023-11-29 2,378.20 2,381.60 2,350.40 2,359.20 0.0M
2023-11-28 2,370.20 2,377.40 2,363.40 2,373.20 0.0M
2023-11-27 2,391.20 2,393.60 2,357.60 2,371.60 0.0M
2023-11-24 2,406.80 2,408.40 2,391.00 2,394.60 0.0M
2023-11-23 2,401.00 2,414.40 2,389.80 2,410.00 0.0M
2023-11-22 2,414.00 2,420.40 2,400.20 2,403.40 0.0M
2023-11-21 2,422.00 2,440.00 2,414.60 2,420.80 0.0M
2023-11-20 2,404.00 2,419.40 2,385.60 2,409.40 0.0M
2023-11-17 2,400.00 2,401.00 2,381.00 2,389.30 0.0M
2023-11-16 2,425.00 2,429.00 2,403.40 2,408.80 0.0M
2023-11-15 2,432.00 2,436.60 2,421.80 2,427.20 0.0M
2023-11-14 2,416.00 2,423.60 2,398.80 2,406.40 0.0M
2023-11-13 2,419.60 2,423.60 2,397.80 2,408.40 0.0M
2023-11-10 2,430.80 2,433.60 2,411.40 2,416.00 0.0M
2023-11-09 2,435.00 2,449.60 2,431.60 2,439.80 0.0M
2023-11-08 2,444.80 2,454.20 2,427.40 2,435.00 0.0M
2023-11-07 2,451.20 2,456.40 2,440.40 2,451.00 0.0M
2023-11-06 2,452.80 2,466.00 2,448.20 2,457.40 0.0M
2023-11-03 2,423.60 2,448.40 2,421.20 2,441.40 0.0M
2023-11-02 2,430.60 2,445.00 2,417.60 2,421.40 0.0M
2023-11-01 2,447.00 2,448.00 2,417.00 2,423.40 0.0M
2023-10-31 2,412.00 2,419.00 2,403.20 2,415.00 0.0M
2023-10-30 2,413.80 2,427.00 2,407.60 2,420.40 0.0M
2023-10-27 2,390.40 2,432.00 2,384.80 2,423.20 0.0M
2023-10-26 2,378.60 2,401.20 2,377.20 2,394.80 0.0M
2023-10-25 2,403.00 2,414.20 2,385.60 2,389.40 0.0M
2023-10-24 2,377.00 2,384.80 2,354.40 2,378.40 0.0M
2023-10-23 2,376.00 2,392.00 2,348.00 2,359.40 0.0M
2023-10-20 2,392.00 2,402.80 2,380.20 2,385.10 0.0M
2023-10-19 2,450.00 2,455.20 2,398.60 2,407.60 0.0M
2023-10-18 2,472.00 2,483.00 2,466.00 2,469.00 0.0M
2023-10-17 2,474.20 2,483.20 2,464.00 2,477.40 0.0M
2023-10-16 2,497.60 2,498.60 2,462.00 2,467.60 0.0M
2023-10-13 2,499.20 2,503.20 2,486.80 2,490.80 0.0M
2023-10-12 2,525.00 2,533.00 2,508.00 2,517.80 0.0M
2023-10-11 2,501.40 2,509.00 2,490.40 2,493.80 0.0M
2023-10-10 2,518.00 2,522.80 2,485.00 2,487.80 0.0M
2023-10-09 2,507.80 2,509.20 2,476.20 2,503.00 0.0M
2023-09-28 2,540.60 2,544.20 2,508.00 2,512.60 0.0M
2023-09-27 2,527.00 2,548.60 2,523.20 2,536.40 0.0M
2023-09-26 2,539.40 2,544.60 2,521.60 2,524.60 0.0M
2023-09-25 2,562.00 2,562.00 2,535.20 2,539.40 0.0M
2023-09-22 2,503.20 2,569.00 2,496.80 2,559.80 0.1M
2023-09-21 2,518.80 2,530.40 2,500.00 2,507.40 0.0M
2023-09-20 2,534.40 2,540.40 2,526.40 2,532.20 0.0M
2023-09-19 2,539.00 2,544.80 2,525.00 2,541.20 0.0M
2023-09-18 2,520.20 2,543.40 2,509.20 2,539.80 0.0M
2023-09-15 2,541.00 2,549.20 2,513.20 2,516.60 0.0M
2023-09-14 2,530.00 2,542.00 2,519.60 2,528.20 0.0M
2023-09-13 2,538.20 2,546.80 2,509.20 2,521.60 0.0M
2023-09-12 2,533.20 2,540.80 2,528.60 2,534.20 0.0M
2023-09-11 2,522.40 2,554.20 2,519.80 2,538.20 0.0M
2023-09-08 2,527.00 2,534.40 2,514.00 2,522.20 0.0M
2023-09-07 2,558.00 2,558.00 2,532.40 2,538.80 0.0M
2023-09-06 2,557.80 2,569.00 2,548.40 2,562.80 0.0M
2023-09-05 2,573.40 2,575.00 2,560.00 2,564.40 0.0M
2023-09-04 2,562.00 2,588.00 2,550.00 2,578.20 0.1M
2023-09-01 2,530.00 2,549.60 2,527.00 2,533.60 0.0M
2023-08-31 2,528.00 2,539.40 2,508.60 2,516.00 0.0M
2023-08-30 2,539.00 2,547.00 2,522.60 2,529.00 0.0M
2023-08-29 2,522.00 2,559.00 2,522.00 2,535.80 0.1M
2023-08-28 2,618.00 2,626.80 2,511.80 2,521.80 0.1M
2023-08-25 2,475.40 2,512.00 2,475.00 2,491.00 0.1M
2023-08-24 2,477.80 2,504.20 2,472.80 2,488.40 0.0M
2023-08-23 2,497.00 2,501.00 2,459.40 2,472.20 0.1M
2023-08-22 2,493.00 2,511.00 2,468.00 2,497.00 0.1M
2023-08-21 2,500.20 2,516.00 2,478.00 2,487.60 0.1M
2023-08-18 2,535.80 2,546.80 2,516.20 2,518.70 0.0M
2023-08-17 2,516.00 2,543.60 2,510.60 2,533.80 0.0M
2023-08-16 2,540.00 2,552.60 2,530.40 2,535.20 0.0M
2023-08-15 2,553.20 2,558.40 2,523.80 2,548.40 0.0M
2023-08-14 2,540.00 2,554.40 2,527.00 2,549.40 0.0M
2023-08-11 2,638.00 2,638.60 2,565.40 2,577.60 0.0M
2023-08-10 2,635.00 2,642.80 2,613.20 2,634.80 0.0M
2023-08-09 2,632.80 2,648.80 2,632.60 2,637.80 0.0M
2023-08-08 2,631.60 2,657.60 2,620.60 2,638.60 0.0M
2023-08-07 2,642.00 2,645.80 2,628.60 2,639.00 0.0M
2023-08-04 2,677.20 2,691.20 2,650.00 2,657.60 0.1M
2023-08-03 2,629.20 2,654.80 2,621.20 2,647.00 0.0M
2023-08-02 2,645.00 2,661.00 2,619.40 2,627.00 0.0M
2023-08-01 2,657.00 2,679.40 2,645.40 2,652.00 0.0M
2023-07-31 2,678.00 2,714.80 2,652.00 2,664.40 0.1M
2023-07-28 2,571.00 2,666.60 2,569.80 2,658.20 0.1M
2023-07-27 2,588.80 2,599.00 2,572.00 2,579.20 0.0M
2023-07-26 2,580.00 2,588.40 2,573.40 2,581.80 0.0M
2023-07-25 2,550.00 2,586.40 2,549.20 2,583.60 0.0M
2023-07-24 2,500.00 2,517.80 2,495.60 2,503.20 0.0M
2023-07-21 2,497.80 2,529.00 2,497.80 2,507.60 0.0M
2023-07-20 2,526.00 2,538.20 2,502.00 2,510.00 0.0M
2023-07-19 2,503.00 2,519.80 2,502.60 2,516.40 0.0M
2023-07-18 2,514.00 2,518.60 2,499.60 2,510.20 0.0M
2023-07-17 2,529.40 2,533.40 2,503.60 2,511.00 0.0M
2023-07-14 2,548.20 2,549.60 2,536.40 2,542.40 0.0M
2023-07-13 2,511.40 2,541.40 2,511.00 2,539.20 0.0M
2023-07-12 2,503.60 2,513.60 2,493.20 2,499.20 0.0M
2023-07-11 2,494.00 2,504.60 2,486.80 2,499.60 0.0M
2023-07-10 2,485.00 2,502.60 2,474.80 2,482.60 0.0M
2023-07-07 2,476.20 2,482.00 2,463.20 2,470.40 0.0M
2023-07-06 2,495.00 2,509.00 2,475.40 2,481.40 0.0M
2023-07-05 2,515.00 2,518.20 2,496.80 2,502.00 0.0M
2023-07-04 2,511.80 2,519.00 2,507.20 2,515.60 0.0M
2023-07-03 2,480.40 2,519.60 2,480.40 2,513.00 0.0M
2023-06-30 2,466.20 2,493.00 2,463.80 2,478.40 0.0M
2023-06-29 2,488.00 2,492.00 2,463.40 2,472.80 0.0M
2023-06-28 2,470.80 2,487.80 2,463.00 2,483.40 0.0M
2023-06-27 2,468.00 2,486.40 2,455.00 2,481.40 0.0M
2023-06-26 2,477.20 2,480.20 2,456.00 2,462.60 0.0M
2023-06-21 2,512.60 2,522.00 2,490.20 2,498.40 0.0M
2023-06-20 2,530.40 2,537.20 2,514.00 2,519.20 0.0M
2023-06-19 2,558.00 2,559.00 2,527.00 2,531.00 0.0M
2023-06-16 2,584.20 2,599.00 2,580.60 2,596.90 0.0M
2023-06-15 2,549.80 2,579.40 2,546.20 2,575.20 0.0M
2023-06-14 2,550.00 2,564.00 2,539.00 2,542.60 0.0M
2023-06-13 2,525.80 2,547.80 2,519.40 2,541.40 0.0M
2023-06-12 2,530.40 2,550.00 2,517.00 2,539.60 0.0M
2023-06-09 2,535.00 2,547.40 2,530.40 2,541.00 0.0M
2023-06-08 2,505.80 2,544.80 2,495.40 2,530.40 0.0M
2023-06-07 2,515.40 2,529.80 2,495.00 2,503.00 0.0M
2023-06-06 2,519.40 2,554.80 2,503.60 2,513.40 0.0M
2023-06-05 2,527.80 2,535.00 2,511.00 2,519.60 0.0M
2023-06-02 2,506.00 2,541.00 2,504.40 2,535.20 0.0M
2023-06-01 2,481.80 2,518.00 2,480.40 2,489.60 0.0M
2023-05-31 2,510.00 2,513.60 2,475.20 2,485.40 0.0M
2023-05-30 2,536.40 2,544.40 2,492.40 2,518.20 0.0M
2023-05-29 2,553.00 2,557.60 2,522.60 2,534.20 0.0M
2023-05-26 2,543.80 2,557.80 2,517.40 2,546.40 0.0M
2023-05-25 2,551.00 2,564.00 2,528.00 2,542.60 0.0M
2023-05-24 2,593.60 2,599.00 2,558.20 2,569.00 0.1M
2023-05-23 2,646.20 2,653.60 2,600.00 2,611.20 0.0M
2023-05-22 2,620.40 2,662.40 2,617.80 2,647.20 0.0M
2023-05-19 2,639.60 2,653.20 2,612.60 2,634.00 0.0M
2023-05-18 2,655.00 2,669.00 2,632.80 2,642.80 0.0M
2023-05-17 2,672.20 2,679.60 2,644.20 2,649.60 0.0M
2023-05-16 2,682.40 2,688.20 2,664.00 2,671.40 0.0M
2023-05-15 2,631.00 2,682.20 2,624.00 2,675.00 0.0M
2023-05-12 2,664.80 2,674.00 2,631.00 2,636.40 0.0M
2023-05-11 2,682.00 2,689.60 2,663.80 2,669.60 0.0M
2023-05-10 2,705.20 2,713.00 2,674.60 2,677.80 0.0M
2023-05-09 2,720.00 2,751.00 2,705.20 2,713.20 0.0M
2023-05-08 2,696.60 2,728.80 2,686.40 2,721.40 0.0M
2023-05-05 2,699.40 2,707.40 2,674.60 2,688.40 0.0M
2023-05-04 2,668.00 2,698.80 2,658.00 2,692.20 0.0M
2023-04-28 2,661.00 2,691.20 2,657.20 2,679.80 0.0M
2023-04-27 2,621.00 2,666.20 2,617.00 2,656.60 0.0M
2023-04-26 2,621.80 2,633.20 2,613.80 2,622.60 0.0M
2023-04-25 2,629.80 2,634.40 2,603.00 2,621.60 0.0M
2023-04-24 2,663.00 2,666.00 2,614.40 2,621.80 0.0M
2023-04-21 2,705.40 2,706.00 2,667.00 2,668.60 0.0M
2023-04-20 2,721.80 2,724.60 2,697.20 2,702.00 0.0M
2023-04-19 2,751.00 2,751.00 2,720.00 2,726.20 0.0M
2023-04-18 2,729.20 2,754.80 2,729.20 2,747.40 0.0M
2023-04-17 2,679.20 2,737.40 2,677.80 2,729.80 0.0M
2023-04-14 2,679.00 2,693.60 2,670.60 2,679.00 0.0M
2023-04-13 2,658.00 2,679.20 2,652.80 2,669.60 0.0M
2023-04-12 2,686.00 2,687.60 2,665.20 2,667.60 0.0M
2023-04-11 2,695.00 2,699.60 2,673.60 2,679.60 0.0M
2023-04-10 2,694.60 2,696.60 2,676.20 2,689.40 0.0M
2023-04-07 2,670.00 2,699.40 2,668.20 2,689.20 0.0M
2023-04-06 2,673.00 2,679.40 2,661.60 2,667.80 0.0M
2023-04-04 2,673.00 2,684.00 2,662.20 2,677.00 0.0M
2023-04-03 2,674.00 2,680.00 2,658.00 2,672.20 0.0M
2023-03-31 2,680.00 2,688.40 2,663.80 2,669.40 0.0M
2023-03-30 2,641.20 2,673.00 2,631.60 2,666.80 0.0M
2023-03-29 2,666.00 2,666.60 2,635.40 2,640.40 0.0M
2023-03-28 2,651.40 2,657.20 2,636.40 2,643.60 0.0M
2023-03-27 2,655.00 2,661.00 2,632.40 2,642.80 0.0M
2023-03-24 2,667.60 2,671.80 2,654.00 2,659.20 0.0M
2023-03-23 2,652.00 2,675.20 2,648.60 2,670.60 0.0M
2023-03-22 2,651.80 2,673.00 2,646.60 2,653.60 0.0M
2023-03-21 2,631.00 2,654.60 2,628.60 2,646.40 0.0M
2023-03-20 2,638.00 2,652.80 2,618.80 2,622.80 0.0M
2023-03-17 2,641.60 2,676.60 2,638.80 2,645.80 0.0M
2023-03-16 2,630.40 2,652.80 2,621.20 2,630.20 0.0M
2023-03-15 2,669.00 2,676.60 2,646.20 2,650.00 0.0M
2023-03-14 2,661.60 2,662.00 2,628.80 2,651.60 0.0M
2023-03-13 2,644.80 2,677.80 2,644.00 2,664.00 0.0M
2023-03-10 2,650.00 2,672.60 2,634.60 2,641.80 0.0M
2023-03-09 2,696.00 2,697.40 2,659.40 2,675.80 0.0M
2023-03-08 2,698.00 2,706.00 2,682.20 2,690.00 0.0M
2023-03-07 2,741.00 2,763.80 2,710.00 2,719.00 0.1M
2023-03-06 2,773.00 2,777.00 2,736.80 2,747.20 0.0M
2023-03-03 2,789.40 2,792.80 2,762.00 2,781.80 0.0M
2023-03-02 2,769.00 2,790.40 2,766.20 2,776.40 0.0M
2023-03-01 2,740.80 2,792.80 2,736.40 2,778.40 0.1M
2023-02-28 2,738.80 2,748.20 2,704.40 2,736.40 0.0M
2023-02-27 2,719.20 2,745.00 2,717.20 2,729.00 0.0M
2023-02-24 2,769.00 2,771.60 2,726.00 2,734.60 0.1M
2023-02-23 2,783.00 2,797.60 2,760.40 2,769.20 0.0M
2023-02-22 2,799.60 2,806.60 2,771.00 2,776.40 0.0M
2023-02-21 2,797.00 2,817.60 2,788.60 2,806.00 0.1M
2023-02-20 2,727.00 2,802.60 2,720.80 2,794.00 0.1M
2023-02-17 2,741.80 2,760.60 2,733.80 2,735.20 0.0M
2023-02-16 2,760.00 2,792.00 2,722.00 2,750.40 0.0M
2023-02-15 2,779.00 2,785.40 2,747.20 2,752.80 0.0M
2023-02-14 2,769.20 2,781.20 2,760.20 2,773.60 0.0M
2023-02-13 2,739.60 2,773.80 2,732.80 2,766.80 0.0M
2023-02-10 2,758.20 2,759.20 2,740.60 2,752.20 0.0M
2023-02-09 2,729.00 2,773.00 2,725.80 2,765.00 0.0M
2023-02-08 2,745.00 2,765.80 2,730.60 2,734.80 0.0M
2023-02-07 2,747.60 2,755.20 2,731.20 2,742.00 0.0M
2023-02-06 2,746.00 2,747.00 2,717.60 2,733.60 0.0M
2023-02-03 2,800.20 2,803.00 2,753.00 2,777.40 0.0M
2023-02-02 2,833.40 2,834.40 2,800.00 2,814.80 0.0M
2023-02-01 2,830.20 2,830.40 2,782.20 2,820.00 0.0M
2023-01-31 2,845.60 2,862.40 2,814.00 2,820.40 0.0M
2023-01-30 2,900.00 2,900.00 2,837.00 2,843.80 0.0M
2023-01-20 2,821.40 2,846.40 2,818.00 2,837.20 0.0M
2023-01-19 2,805.80 2,822.00 2,783.60 2,815.00 0.0M
2023-01-18 2,836.00 2,846.20 2,809.00 2,813.60 0.0M
2023-01-17 2,843.80 2,846.80 2,820.40 2,830.60 0.0M
2023-01-16 2,797.40 2,880.00 2,795.00 2,843.80 0.1M
2023-01-13 2,753.00 2,797.20 2,751.60 2,784.80 0.0M
2023-01-12 2,750.00 2,755.00 2,733.80 2,745.00 0.0M
2023-01-11 2,741.00 2,762.80 2,735.00 2,744.60 0.0M
2023-01-10 2,743.20 2,751.00 2,733.20 2,738.40 0.0M
2023-01-09 2,736.60 2,752.80 2,725.20 2,745.80 0.0M
2023-01-06 2,708.00 2,727.00 2,703.00 2,720.60 0.0M
2023-01-05 2,674.00 2,709.00 2,670.20 2,704.40 0.0M
2023-01-04 2,654.80 2,662.80 2,640.40 2,652.80 0.0M
2023-01-03 2,635.00 2,656.80 2,609.80 2,651.40 0.0M