Shanghai SE 50 (SSE50)

SSE50
🏛️ 중국 →
2,973.04
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 2,314.07 2,327.68 2,309.43 2,326.17 3,036.2M
2023-12-28 2,267.06 2,322.05 2,265.23 2,317.70 4,292.3M
2023-12-27 2,263.49 2,271.23 2,250.02 2,266.54 2,676.1M
2023-12-26 2,273.05 2,273.05 2,255.35 2,262.21 1,989.9M
2023-12-25 2,266.39 2,276.13 2,263.60 2,272.96 1,943.5M
2023-12-22 2,262.16 2,282.77 2,251.45 2,270.50 2,959.6M
2023-12-21 2,228.77 2,266.77 2,227.97 2,261.38 2,872.7M
2023-12-20 2,253.68 2,258.49 2,236.88 2,237.58 2,497.9M
2023-12-19 2,248.45 2,264.29 2,238.87 2,257.21 2,212.0M
2023-12-18 2,237.01 2,260.35 2,227.98 2,251.23 2,588.2M
2023-12-15 2,262.04 2,283.54 2,244.80 2,245.29 2,745.9M
2023-12-14 2,274.25 2,280.85 2,249.39 2,249.94 2,062.7M
2023-12-13 2,298.27 2,298.27 2,260.60 2,261.02 2,486.6M
2023-12-12 2,285.21 2,306.04 2,282.09 2,305.14 2,884.9M
2023-12-11 2,264.99 2,299.66 2,244.28 2,292.68 3,501.0M
2023-12-08 2,274.18 2,287.09 2,269.28 2,281.65 3,351.3M
2023-12-07 2,280.09 2,284.94 2,259.82 2,274.83 2,596.0M
2023-12-06 2,281.73 2,298.30 2,275.28 2,284.06 3,067.8M
2023-12-05 2,327.34 2,327.34 2,285.96 2,286.58 2,519.4M
2023-12-04 2,351.31 2,353.00 2,332.85 2,333.88 2,300.5M
2023-12-01 2,362.63 2,362.63 2,330.74 2,352.00 2,835.8M
2023-11-30 2,358.21 2,370.95 2,354.69 2,366.00 2,564.2M
2023-11-29 2,374.03 2,374.36 2,351.10 2,358.12 2,573.9M
2023-11-28 2,368.92 2,374.97 2,361.74 2,371.21 2,006.5M
2023-11-27 2,387.98 2,387.98 2,357.09 2,370.72 2,682.1M
2023-11-24 2,403.92 2,403.92 2,390.17 2,391.02 2,023.4M
2023-11-23 2,393.49 2,407.20 2,386.58 2,405.17 1,980.2M
2023-11-22 2,408.98 2,414.24 2,396.90 2,396.90 2,172.4M
2023-11-21 2,415.13 2,432.77 2,412.01 2,416.24 2,646.3M
2023-11-20 2,399.76 2,413.31 2,383.56 2,404.77 2,123.9M
2023-11-17 2,396.59 2,401.79 2,379.33 2,398.20 2,230.1M
2023-11-16 2,422.85 2,425.30 2,402.11 2,404.32 2,220.0M
2023-11-15 2,428.82 2,431.83 2,419.64 2,427.12 2,462.2M
2023-11-14 2,410.48 2,419.22 2,397.18 2,406.40 2,342.2M
2023-11-13 2,415.96 2,421.17 2,396.31 2,407.59 2,345.5M
2023-11-10 2,424.49 2,428.12 2,409.04 2,414.02 2,447.8M
2023-11-09 2,428.51 2,444.35 2,427.64 2,436.23 2,842.4M
2023-11-08 2,436.87 2,448.87 2,426.20 2,436.70 2,541.6M
2023-11-07 2,450.27 2,450.38 2,436.38 2,443.97 2,541.0M
2023-11-06 2,452.84 2,460.76 2,443.39 2,456.77 3,944.8M
2023-11-03 2,419.69 2,443.30 2,418.92 2,436.94 2,443.0M
2023-11-02 2,429.72 2,440.34 2,416.66 2,417.46 2,531.3M
2023-11-01 2,456.38 2,456.38 2,416.68 2,420.73 2,595.1M
2023-10-31 2,409.90 2,416.57 2,400.26 2,411.48 3,139.4M
2023-10-30 2,406.95 2,420.98 2,403.27 2,414.16 3,970.7M
2023-10-27 2,383.99 2,426.80 2,380.34 2,414.91 3,164.8M
2023-10-26 2,375.04 2,394.99 2,372.54 2,393.73 2,846.3M
2023-10-25 2,402.75 2,408.89 2,383.10 2,386.30 3,999.2M
2023-10-24 2,374.87 2,382.73 2,355.59 2,378.44 3,145.2M
2023-10-23 2,380.30 2,390.80 2,351.45 2,369.93 2,647.0M
2023-10-20 2,394.62 2,402.79 2,379.74 2,389.22 2,792.9M
2023-10-19 2,450.17 2,450.18 2,400.19 2,401.93 3,115.0M
2023-10-18 2,471.59 2,478.68 2,463.66 2,467.19 2,459.2M
2023-10-17 2,474.12 2,480.94 2,462.37 2,478.90 2,348.9M
2023-10-16 2,490.92 2,491.62 2,461.38 2,468.44 2,508.1M
2023-10-13 2,495.15 2,499.07 2,482.89 2,489.13 2,579.2M
2023-10-12 2,518.83 2,524.20 2,504.37 2,514.39 3,366.1M
2023-10-11 2,497.56 2,502.63 2,486.37 2,490.86 2,637.2M
2023-10-10 2,510.51 2,513.85 2,481.39 2,482.53 2,870.2M
2023-10-09 2,497.47 2,504.02 2,474.81 2,499.57 2,760.8M
2023-09-28 2,530.23 2,531.07 2,504.21 2,507.09 2,491.7M
2023-09-27 2,515.82 2,538.68 2,514.23 2,520.14 2,754.1M
2023-09-26 2,526.35 2,534.20 2,512.03 2,513.41 2,334.2M
2023-09-25 2,548.89 2,548.89 2,526.07 2,529.15 2,557.0M
2023-09-22 2,498.24 2,550.98 2,489.32 2,550.98 3,297.9M
2023-09-21 2,515.47 2,519.91 2,495.74 2,495.74 2,389.1M
2023-09-20 2,527.75 2,529.02 2,519.13 2,521.56 2,288.2M
2023-09-19 2,529.48 2,533.79 2,517.40 2,532.28 2,294.1M
2023-09-18 2,509.15 2,532.43 2,503.02 2,531.90 2,542.1M
2023-09-15 2,538.26 2,546.42 2,508.24 2,514.98 3,366.6M
2023-09-14 2,529.19 2,539.67 2,519.40 2,530.98 3,121.5M
2023-09-13 2,536.39 2,543.12 2,510.09 2,524.54 2,420.0M
2023-09-12 2,533.60 2,538.69 2,527.34 2,531.83 2,058.5M
2023-09-11 2,519.30 2,550.01 2,519.30 2,536.17 2,445.4M
2023-09-08 2,527.46 2,529.85 2,512.41 2,519.97 1,804.3M
2023-09-07 2,552.36 2,552.86 2,531.10 2,534.16 2,524.2M
2023-09-06 2,553.59 2,564.43 2,544.60 2,559.36 2,386.2M
2023-09-05 2,569.76 2,569.76 2,557.97 2,561.79 2,668.5M
2023-09-04 2,550.17 2,583.67 2,547.59 2,577.47 4,065.7M
2023-09-01 2,520.70 2,544.05 2,520.70 2,532.25 2,908.2M
2023-08-31 2,526.69 2,532.17 2,505.83 2,510.46 2,968.5M
2023-08-30 2,540.84 2,540.84 2,518.66 2,522.54 3,581.8M
2023-08-29 2,512.32 2,546.69 2,511.79 2,529.22 3,991.0M
2023-08-28 2,612.31 2,612.98 2,507.98 2,518.19 5,452.7M
2023-08-25 2,468.74 2,502.19 2,466.55 2,485.33 3,008.5M
2023-08-24 2,468.32 2,497.19 2,466.86 2,480.75 3,666.6M
2023-08-23 2,491.37 2,498.32 2,459.33 2,461.19 2,965.5M
2023-08-22 2,485.56 2,505.03 2,464.28 2,493.76 4,126.2M
2023-08-21 2,498.13 2,508.96 2,475.09 2,475.09 2,864.4M
2023-08-18 2,537.14 2,545.80 2,507.58 2,507.58 2,630.6M
2023-08-17 2,516.75 2,540.54 2,507.90 2,536.49 2,478.4M
2023-08-16 2,533.90 2,549.94 2,529.43 2,530.81 2,563.0M
2023-08-15 2,550.94 2,556.00 2,522.24 2,546.44 2,788.8M
2023-08-14 2,538.85 2,554.39 2,526.07 2,549.28 3,354.4M
2023-08-11 2,630.99 2,631.80 2,568.90 2,568.90 3,599.7M
2023-08-10 2,623.80 2,632.57 2,609.82 2,629.44 2,462.8M
2023-08-09 2,623.15 2,638.09 2,622.06 2,628.70 2,398.7M
2023-08-08 2,625.67 2,646.60 2,610.81 2,631.38 2,736.6M
2023-08-07 2,635.78 2,636.69 2,622.67 2,634.58 3,174.9M
2023-08-04 2,664.59 2,680.74 2,646.15 2,648.84 4,820.4M
2023-08-03 2,617.79 2,647.36 2,612.40 2,645.15 3,404.2M
2023-08-02 2,635.55 2,651.18 2,612.35 2,620.68 3,712.3M
2023-08-01 2,652.24 2,670.25 2,636.15 2,645.89 3,917.9M
2023-07-31 2,666.49 2,700.74 2,644.09 2,653.37 5,174.5M
2023-07-28 2,564.87 2,653.26 2,563.16 2,647.03 4,856.7M
2023-07-27 2,580.24 2,596.33 2,569.10 2,575.36 2,976.3M
2023-07-26 2,574.81 2,581.25 2,564.89 2,576.39 2,607.1M
2023-07-25 2,539.48 2,578.96 2,539.48 2,578.35 4,035.8M
2023-07-24 2,492.22 2,509.78 2,492.19 2,500.00 1,906.6M
2023-07-21 2,501.40 2,527.28 2,496.81 2,509.29 2,241.3M
2023-07-20 2,523.27 2,535.61 2,503.48 2,506.86 2,454.9M
2023-07-19 2,506.42 2,518.90 2,503.34 2,517.11 2,211.9M
2023-07-18 2,520.62 2,520.62 2,503.52 2,511.64 2,668.2M
2023-07-17 2,535.64 2,535.64 2,511.36 2,520.79 3,173.5M
2023-07-14 2,554.64 2,556.85 2,543.18 2,547.94 3,635.3M
2023-07-13 2,519.38 2,547.78 2,519.38 2,546.38 3,437.5M
2023-07-12 2,516.68 2,529.53 2,510.16 2,513.42 3,032.3M
2023-07-11 2,513.71 2,521.05 2,504.20 2,518.53 2,281.6M
2023-07-10 2,501.53 2,520.15 2,495.87 2,503.28 2,453.9M
2023-07-07 2,493.49 2,500.58 2,484.89 2,489.54 2,402.6M
2023-07-06 2,513.43 2,525.56 2,495.91 2,501.32 2,648.8M
2023-07-05 2,533.19 2,537.19 2,514.09 2,520.18 3,081.4M
2023-07-04 2,532.59 2,539.82 2,525.38 2,537.60 3,128.7M
2023-07-03 2,496.92 2,537.69 2,496.43 2,534.47 3,462.5M
2023-06-30 2,484.65 2,508.25 2,482.49 2,492.10 2,410.4M
2023-06-29 2,510.89 2,513.55 2,490.64 2,490.90 2,427.0M
2023-06-28 2,501.16 2,511.62 2,491.26 2,510.72 2,791.1M
2023-06-27 2,490.98 2,513.98 2,481.75 2,506.60 3,244.8M
2023-06-26 2,500.86 2,503.11 2,482.61 2,488.74 3,187.9M
2023-06-21 2,536.95 2,548.93 2,519.08 2,519.08 3,239.2M
2023-06-20 2,558.10 2,564.55 2,544.05 2,547.25 2,871.4M
2023-06-19 2,591.33 2,591.33 2,556.89 2,560.53 3,647.3M
2023-06-16 2,581.97 2,604.63 2,581.78 2,600.92 3,586.1M
2023-06-15 2,547.49 2,576.74 2,546.21 2,576.74 3,252.1M
2023-06-14 2,549.67 2,564.34 2,540.58 2,541.81 3,388.3M
2023-06-13 2,535.99 2,547.85 2,523.97 2,544.95 2,933.2M
2023-06-12 2,536.38 2,553.99 2,524.31 2,542.20 3,623.5M
2023-06-09 2,541.03 2,550.59 2,536.18 2,543.93 2,963.9M
2023-06-08 2,512.45 2,549.32 2,504.10 2,540.06 2,903.3M
2023-06-07 2,528.85 2,537.23 2,506.20 2,511.39 2,347.9M
2023-06-06 2,528.17 2,560.06 2,516.47 2,519.19 3,083.1M
2023-06-05 2,540.02 2,542.48 2,522.71 2,528.40 2,973.4M
2023-06-02 2,511.69 2,547.09 2,511.33 2,543.58 3,041.8M
2023-06-01 2,487.76 2,522.86 2,487.76 2,500.34 3,249.0M
2023-05-31 2,524.79 2,525.11 2,485.86 2,493.35 3,075.5M
2023-05-30 2,546.17 2,553.95 2,508.29 2,535.14 3,187.4M
2023-05-29 2,565.59 2,566.83 2,537.00 2,548.29 2,944.0M
2023-05-26 2,562.55 2,569.23 2,536.26 2,559.61 2,404.9M
2023-05-25 2,567.45 2,572.19 2,544.27 2,564.50 3,177.2M
2023-05-24 2,615.57 2,615.57 2,576.83 2,577.34 3,691.2M
2023-05-23 2,657.92 2,662.39 2,617.54 2,617.54 3,051.4M
2023-05-22 2,630.11 2,669.23 2,628.76 2,658.79 2,809.9M
2023-05-19 2,632.59 2,649.69 2,614.96 2,633.39 2,981.4M
2023-05-18 2,653.01 2,665.28 2,634.61 2,644.22 3,196.7M
2023-05-17 2,666.04 2,673.02 2,642.63 2,649.36 2,625.0M
2023-05-16 2,681.39 2,685.58 2,661.95 2,670.45 3,388.0M
2023-05-15 2,628.46 2,677.26 2,619.56 2,677.04 4,455.3M
2023-05-12 2,662.80 2,668.88 2,630.29 2,630.95 3,491.3M
2023-05-11 2,682.38 2,688.69 2,663.54 2,666.06 3,299.2M
2023-05-10 2,698.77 2,706.20 2,669.73 2,673.91 5,452.5M
2023-05-09 2,723.19 2,751.44 2,702.77 2,703.94 6,880.8M
2023-05-08 2,694.57 2,727.73 2,685.52 2,720.32 6,388.3M
2023-05-05 2,698.59 2,706.33 2,672.03 2,685.17 4,679.8M
2023-05-04 2,663.45 2,696.59 2,654.23 2,692.69 5,405.6M
2023-04-28 2,653.14 2,683.47 2,653.14 2,677.76 4,054.9M
2023-04-27 2,618.46 2,658.78 2,612.92 2,650.57 3,617.5M
2023-04-26 2,614.96 2,627.58 2,605.18 2,617.98 3,696.1M
2023-04-25 2,621.02 2,629.73 2,596.56 2,619.23 3,951.6M
2023-04-24 2,655.08 2,656.67 2,611.38 2,618.48 3,741.1M
2023-04-21 2,703.40 2,703.40 2,652.26 2,654.21 3,732.6M
2023-04-20 2,718.24 2,721.20 2,693.26 2,704.86 3,586.7M
2023-04-19 2,746.06 2,746.06 2,716.75 2,720.72 3,290.3M
2023-04-18 2,724.49 2,753.81 2,722.61 2,744.45 3,961.6M
2023-04-17 2,680.63 2,732.97 2,678.14 2,732.97 4,536.6M
2023-04-14 2,679.13 2,692.46 2,668.81 2,679.01 3,089.6M
2023-04-13 2,659.94 2,675.00 2,652.96 2,670.01 3,610.0M
2023-04-12 2,684.05 2,684.44 2,663.20 2,665.77 3,496.3M
2023-04-11 2,690.63 2,694.32 2,671.95 2,680.04 3,411.5M
2023-04-10 2,690.43 2,690.43 2,671.52 2,684.91 3,226.6M
2023-04-07 2,667.14 2,692.51 2,663.61 2,684.86 2,416.1M
2023-04-06 2,668.13 2,672.72 2,659.91 2,666.45 2,960.6M
2023-04-04 2,668.40 2,676.06 2,657.86 2,675.92 3,949.7M
2023-04-03 2,667.18 2,673.66 2,655.07 2,665.72 3,527.0M
2023-03-31 2,670.95 2,681.82 2,657.77 2,661.92 2,888.9M
2023-03-30 2,639.36 2,665.34 2,628.10 2,664.21 3,361.2M
2023-03-29 2,655.41 2,658.13 2,632.84 2,636.22 2,688.9M
2023-03-28 2,646.98 2,653.57 2,633.92 2,638.74 2,721.6M
2023-03-27 2,652.79 2,652.79 2,626.58 2,639.62 3,404.5M
2023-03-24 2,664.53 2,664.53 2,648.34 2,653.29 3,071.2M
2023-03-23 2,641.82 2,668.67 2,641.07 2,668.67 2,876.7M
2023-03-22 2,652.71 2,666.70 2,643.13 2,651.53 2,614.4M
2023-03-21 2,623.58 2,648.05 2,622.85 2,643.36 3,116.2M
2023-03-20 2,632.25 2,644.83 2,614.28 2,616.75 4,291.6M
2023-03-17 2,644.95 2,672.29 2,620.43 2,628.59 4,371.8M
2023-03-16 2,627.04 2,647.53 2,621.72 2,622.82 3,947.9M
2023-03-15 2,666.94 2,674.08 2,647.96 2,648.39 3,334.6M
2023-03-14 2,658.28 2,658.28 2,627.00 2,645.11 3,304.2M
2023-03-13 2,637.82 2,672.01 2,637.71 2,664.04 3,416.4M
2023-03-10 2,648.81 2,667.96 2,636.01 2,636.39 2,877.9M
2023-03-09 2,694.15 2,697.25 2,660.62 2,671.84 2,725.1M
2023-03-08 2,698.59 2,699.88 2,679.17 2,691.93 2,953.9M
2023-03-07 2,741.79 2,761.35 2,711.25 2,713.17 5,514.6M
2023-03-06 2,773.27 2,774.00 2,734.96 2,744.14 3,830.2M
2023-03-03 2,778.89 2,784.13 2,757.69 2,774.51 4,042.9M
2023-03-02 2,766.08 2,782.79 2,762.11 2,769.11 3,374.8M
2023-03-01 2,736.05 2,783.32 2,729.80 2,773.65 3,589.4M
2023-02-28 2,730.52 2,740.22 2,703.26 2,737.15 2,417.1M
2023-02-27 2,713.43 2,738.12 2,712.79 2,723.58 2,228.8M
2023-02-24 2,762.79 2,764.65 2,722.18 2,727.59 2,506.2M
2023-02-23 2,770.72 2,790.89 2,757.49 2,767.54 2,312.1M
2023-02-22 2,786.72 2,795.24 2,766.36 2,769.34 2,131.0M
2023-02-21 2,785.99 2,805.71 2,779.18 2,802.14 3,558.7M
2023-02-20 2,720.05 2,790.98 2,717.50 2,788.40 3,854.6M
2023-02-17 2,737.01 2,759.53 2,712.50 2,714.29 2,701.4M
2023-02-16 2,754.95 2,787.16 2,725.84 2,742.80 3,259.4M
2023-02-15 2,776.01 2,780.59 2,746.28 2,752.34 2,391.9M
2023-02-14 2,770.24 2,776.98 2,760.59 2,776.98 2,229.5M
2023-02-13 2,739.72 2,772.05 2,733.21 2,767.79 3,010.4M
2023-02-10 2,757.53 2,757.53 2,738.61 2,746.72 1,851.0M
2023-02-09 2,725.20 2,765.62 2,723.56 2,761.87 1,982.5M
2023-02-08 2,744.49 2,758.04 2,727.77 2,731.25 2,011.5M
2023-02-07 2,744.70 2,752.79 2,730.83 2,740.44 2,070.8M
2023-02-06 2,744.70 2,744.70 2,716.73 2,735.00 2,630.4M
2023-02-03 2,795.11 2,795.11 2,753.06 2,774.80 3,100.7M
2023-02-02 2,828.53 2,828.53 2,798.35 2,811.85 3,406.4M
2023-02-01 2,819.18 2,820.87 2,780.89 2,820.87 3,755.6M
2023-01-31 2,842.52 2,853.90 2,804.98 2,807.95 3,003.3M
2023-01-30 2,895.35 2,895.35 2,835.65 2,839.12 4,202.7M
2023-01-20 2,831.68 2,847.31 2,822.69 2,836.81 3,441.1M
2023-01-19 2,807.56 2,823.11 2,786.08 2,820.81 2,393.7M
2023-01-18 2,829.79 2,838.83 2,807.55 2,810.09 2,056.2M
2023-01-17 2,833.74 2,837.59 2,813.72 2,827.03 2,497.0M
2023-01-16 2,789.87 2,864.88 2,787.95 2,834.29 3,927.7M
2023-01-13 2,751.58 2,787.36 2,747.36 2,787.36 2,465.2M
2023-01-12 2,749.69 2,752.12 2,732.83 2,741.95 2,225.8M
2023-01-11 2,739.94 2,760.10 2,733.43 2,740.19 2,474.8M
2023-01-10 2,742.70 2,748.64 2,731.82 2,733.62 2,421.3M
2023-01-09 2,731.00 2,747.61 2,722.15 2,742.20 2,968.3M
2023-01-06 2,704.24 2,721.93 2,698.91 2,713.63 2,836.7M
2023-01-05 2,670.46 2,705.74 2,668.15 2,700.31 2,771.5M
2023-01-04 2,644.29 2,659.54 2,637.72 2,651.01 2,806.6M
2023-01-03 2,628.67 2,645.99 2,603.72 2,641.42 3,023.0M