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
2025-09-29 2,940.04 3,000.48 2,922.01 2,973.04 7,063.2M
2025-09-26 2,941.17 2,962.75 2,938.32 2,941.02 4,814.2M
2025-09-25 2,944.73 2,962.18 2,941.87 2,952.74 5,432.2M
2025-09-24 2,908.07 2,942.59 2,908.07 2,939.51 5,146.2M
2025-09-23 2,917.99 2,938.12 2,891.78 2,919.51 6,289.7M
2025-09-22 2,911.02 2,929.52 2,901.12 2,922.18 4,698.0M
2025-09-19 2,914.36 2,930.47 2,906.17 2,909.74 5,723.7M
2025-09-18 2,959.39 2,971.56 2,890.60 2,912.83 7,486.0M
2025-09-17 2,942.88 2,960.31 2,935.78 2,952.78 5,666.9M
2025-09-16 2,969.23 2,974.95 2,942.30 2,947.82 5,763.9M
2025-09-15 2,976.35 2,984.86 2,957.72 2,962.62 5,255.2M
2025-09-12 2,986.02 2,998.98 2,964.59 2,968.54 6,171.0M
2025-09-11 2,925.66 2,983.20 2,917.81 2,983.08 6,832.7M
2025-09-10 2,928.11 2,954.44 2,923.56 2,939.59 5,640.5M
2025-09-09 2,928.53 2,949.54 2,915.04 2,928.63 5,572.3M
2025-09-08 2,940.98 2,953.91 2,926.39 2,939.88 6,734.1M
2025-09-05 2,908.51 2,949.82 2,899.69 2,942.22 6,238.0M
2025-09-04 2,949.97 2,949.97 2,879.41 2,910.47 9,192.1M
2025-09-03 2,995.46 3,002.18 2,939.81 2,960.99 6,372.4M
2025-09-02 2,983.72 3,006.46 2,967.52 2,992.88 7,744.6M
2025-09-01 2,986.65 2,988.55 2,965.45 2,981.20 7,280.0M
2025-08-29 2,954.93 2,989.00 2,954.93 2,976.47 8,476.1M
2025-08-28 2,918.53 2,963.07 2,906.65 2,960.73 6,599.3M
2025-08-27 2,974.41 2,983.02 2,918.38 2,918.38 7,100.5M
2025-08-26 2,975.70 2,985.54 2,964.21 2,969.78 5,456.6M
2025-08-25 2,950.65 2,989.86 2,943.98 2,989.86 8,635.9M
2025-08-22 2,868.59 2,928.88 2,868.59 2,928.61 6,774.2M
2025-08-21 2,853.79 2,872.96 2,850.63 2,862.18 6,531.0M
2025-08-20 2,808.44 2,848.03 2,799.40 2,846.99 5,859.7M
2025-08-19 2,843.29 2,858.41 2,812.30 2,812.42 6,284.3M
2025-08-18 2,843.09 2,861.98 2,832.46 2,838.87 7,338.5M
2025-08-15 2,821.98 2,847.61 2,813.09 2,832.88 7,111.8M
2025-08-14 2,815.49 2,858.01 2,815.49 2,829.47 5,000.9M
2025-08-13 2,809.05 2,828.86 2,806.66 2,812.98 5,472.0M
2025-08-12 2,791.20 2,816.59 2,791.20 2,807.01 4,260.3M
2025-08-11 2,791.35 2,800.89 2,783.65 2,789.90 4,348.5M
2025-08-08 2,795.78 2,801.08 2,784.38 2,789.17 3,892.4M
2025-08-07 2,797.71 2,808.92 2,787.83 2,798.31 4,233.8M
2025-08-06 2,789.27 2,800.76 2,787.54 2,797.42 4,118.3M
2025-08-05 2,773.38 2,794.60 2,768.02 2,790.73 4,126.5M
2025-08-04 2,748.62 2,769.39 2,748.62 2,769.39 4,196.8M
2025-08-01 2,771.76 2,780.16 2,749.46 2,754.13 4,896.3M
2025-07-31 2,807.31 2,807.94 2,766.93 2,775.99 6,151.6M
2025-07-30 2,809.44 2,842.47 2,802.74 2,819.35 5,218.5M
2025-07-29 2,802.78 2,813.74 2,795.60 2,808.59 4,705.2M
2025-07-28 2,799.26 2,811.25 2,788.02 2,802.77 4,973.7M
2025-07-25 2,807.63 2,810.11 2,788.19 2,795.51 5,169.3M
2025-07-24 2,797.26 2,819.13 2,791.78 2,812.44 6,028.3M
2025-07-23 2,798.96 2,824.86 2,794.81 2,801.20 6,793.0M
2025-07-22 2,773.41 2,795.49 2,760.31 2,792.18 6,831.0M
2025-07-21 2,770.36 2,777.05 2,763.35 2,772.24 4,995.4M
2025-07-18 2,746.33 2,768.90 2,746.33 2,764.52 4,213.1M
2025-07-17 2,737.35 2,744.74 2,732.35 2,744.26 3,615.1M
2025-07-16 2,748.17 2,754.06 2,729.91 2,740.90 3,424.6M
2025-07-15 2,758.72 2,765.50 2,731.32 2,747.23 4,117.2M
2025-07-14 2,761.48 2,774.23 2,757.81 2,757.81 5,149.0M
2025-07-11 2,754.66 2,805.56 2,754.66 2,756.77 7,645.5M
2025-07-10 2,739.23 2,777.42 2,739.23 2,756.94 5,414.2M
2025-07-09 2,746.14 2,759.06 2,739.21 2,739.92 4,783.8M
2025-07-08 2,732.05 2,750.47 2,730.19 2,747.19 3,408.0M
2025-07-07 2,736.01 2,736.26 2,723.96 2,731.53 2,931.9M
2025-07-04 2,722.18 2,761.92 2,715.55 2,740.44 3,931.1M
2025-07-03 2,726.11 2,728.17 2,713.97 2,724.55 3,226.9M
2025-07-02 2,720.85 2,729.71 2,711.60 2,722.55 3,517.7M
2025-07-01 2,714.97 2,721.40 2,708.19 2,717.71 3,303.0M
2025-06-30 2,702.12 2,716.30 2,695.42 2,711.99 3,830.5M
2025-06-27 2,738.93 2,749.55 2,705.78 2,707.57 5,708.2M
2025-06-26 2,740.23 2,747.61 2,734.95 2,738.47 4,284.1M
2025-06-25 2,714.63 2,750.39 2,707.40 2,747.73 5,086.5M
2025-06-24 2,685.85 2,731.18 2,685.85 2,715.92 4,902.8M
2025-06-23 2,664.64 2,692.91 2,656.68 2,684.78 4,296.0M
2025-06-20 2,661.21 2,681.53 2,661.21 2,673.72 3,631.7M
2025-06-19 2,678.36 2,680.87 2,658.49 2,665.52 3,764.5M
2025-06-18 2,685.47 2,690.90 2,668.87 2,679.92 3,666.7M
2025-06-17 2,685.39 2,688.61 2,672.68 2,683.95 3,312.2M
2025-06-16 2,666.82 2,687.11 2,664.43 2,685.01 3,993.6M
2025-06-13 2,684.88 2,690.35 2,669.11 2,676.43 4,799.1M
2025-06-12 2,689.68 2,696.78 2,674.31 2,691.28 3,448.1M
2025-06-11 2,676.67 2,704.45 2,676.67 2,692.14 3,557.3M
2025-06-10 2,690.87 2,700.18 2,670.15 2,676.40 4,146.1M
2025-06-09 2,689.73 2,698.36 2,681.69 2,686.83 3,568.7M
2025-06-06 2,691.63 2,700.81 2,685.25 2,688.85 2,985.0M
2025-06-05 2,692.54 2,695.88 2,682.54 2,692.13 3,077.9M
2025-06-04 2,688.74 2,699.67 2,687.31 2,690.82 2,760.4M
2025-06-03 2,674.77 2,697.39 2,671.34 2,687.30 3,360.8M
2025-05-30 2,688.96 2,696.15 2,669.17 2,678.70 3,215.2M
2025-05-29 2,684.49 2,703.99 2,677.81 2,690.89 2,747.2M
2025-05-28 2,686.73 2,691.48 2,681.86 2,683.06 2,517.2M
2025-05-27 2,699.69 2,709.29 2,684.71 2,685.28 2,709.7M
2025-05-26 2,708.22 2,719.70 2,692.68 2,699.42 3,071.3M
2025-05-23 2,731.18 2,742.12 2,711.85 2,711.85 3,366.9M
2025-05-22 2,725.45 2,738.24 2,718.79 2,733.63 2,783.5M
2025-05-21 2,716.84 2,740.77 2,716.84 2,728.43 3,142.6M
2025-05-20 2,710.39 2,729.76 2,710.39 2,716.63 2,931.0M
2025-05-19 2,710.32 2,716.87 2,701.25 2,705.09 2,695.2M
2025-05-16 2,734.75 2,739.06 2,706.47 2,716.66 3,700.6M
2025-05-15 2,748.54 2,758.08 2,735.90 2,740.30 3,787.8M
2025-05-14 2,708.56 2,766.25 2,708.42 2,753.79 4,648.5M
2025-05-13 2,713.11 2,713.11 2,702.06 2,708.06 3,996.6M
2025-05-12 2,688.75 2,710.61 2,681.96 2,702.62 3,912.4M
2025-05-09 2,676.12 2,689.60 2,676.12 2,684.01 3,277.9M
2025-05-08 2,661.27 2,695.78 2,658.67 2,679.51 3,344.9M
2025-05-07 2,685.56 2,685.56 2,656.20 2,670.70 4,705.6M
2025-05-06 2,650.46 2,650.46 2,633.41 2,647.72 4,070.5M
2025-04-30 2,646.06 2,651.30 2,631.84 2,633.16 4,321.8M
2025-04-29 2,650.43 2,655.34 2,639.80 2,645.51 2,804.3M
2025-04-28 2,643.14 2,658.46 2,636.41 2,651.23 3,290.9M
2025-04-25 2,660.16 2,663.35 2,643.40 2,648.81 3,238.1M
2025-04-24 2,648.77 2,665.73 2,648.76 2,655.36 3,125.3M
2025-04-23 2,662.93 2,664.47 2,646.36 2,648.83 3,304.6M
2025-04-22 2,651.49 2,667.84 2,650.33 2,656.54 3,722.1M
2025-04-21 2,655.55 2,671.34 2,652.65 2,652.81 3,441.2M
2025-04-18 2,648.66 2,666.27 2,645.87 2,657.64 3,035.3M
2025-04-17 2,648.05 2,661.80 2,639.97 2,659.90 3,788.0M
2025-04-16 2,639.20 2,661.78 2,616.87 2,658.50 5,122.5M
2025-04-15 2,624.20 2,637.75 2,615.37 2,634.59 4,200.5M
2025-04-14 2,623.57 2,636.79 2,615.39 2,628.21 4,512.3M
2025-04-11 2,620.77 2,621.16 2,595.50 2,619.58 4,493.9M
2025-04-10 2,628.52 2,628.52 2,590.76 2,612.62 6,112.0M
2025-04-09 2,548.49 2,597.10 2,541.55 2,597.10 7,771.9M
2025-04-08 2,526.51 2,574.35 2,510.64 2,574.35 9,015.4M
2025-04-07 2,555.71 2,579.60 2,457.08 2,516.97 10,270.1M
2025-04-03 2,631.47 2,671.71 2,631.47 2,662.25 4,217.4M
2025-04-02 2,659.10 2,669.36 2,653.45 2,658.62 3,216.9M
2025-04-01 2,669.00 2,674.11 2,659.02 2,662.71 4,084.7M
2025-03-31 2,676.05 2,692.44 2,657.30 2,665.63 4,995.1M
2025-03-28 2,691.67 2,692.70 2,673.24 2,679.74 3,592.0M
2025-03-27 2,673.93 2,704.74 2,673.77 2,690.84 3,647.4M
2025-03-26 2,692.42 2,696.54 2,675.70 2,677.31 3,783.3M
2025-03-25 2,695.30 2,698.55 2,685.29 2,691.90 3,709.6M
2025-03-24 2,675.46 2,696.34 2,675.46 2,693.33 4,492.4M
2025-03-21 2,712.74 2,722.49 2,669.79 2,675.36 4,681.1M
2025-03-20 2,748.29 2,749.22 2,713.47 2,718.19 3,971.1M
2025-03-19 2,737.31 2,757.62 2,733.57 2,746.96 4,632.8M
2025-03-18 2,749.32 2,751.73 2,737.01 2,739.75 3,861.1M
2025-03-17 2,755.49 2,755.94 2,734.51 2,737.92 4,438.1M
2025-03-14 2,674.49 2,748.10 2,674.03 2,740.51 6,548.5M
2025-03-13 2,670.99 2,684.12 2,655.33 2,664.62 4,249.5M
2025-03-12 2,684.72 2,686.78 2,666.49 2,669.01 4,345.0M
2025-03-11 2,644.82 2,682.22 2,644.08 2,682.22 4,219.4M
2025-03-10 2,682.88 2,683.61 2,653.03 2,668.81 5,083.9M
2025-03-07 2,677.57 2,695.38 2,675.42 2,682.02 4,431.7M
2025-03-06 2,655.54 2,689.45 2,655.54 2,683.95 5,771.4M
2025-03-05 2,623.72 2,644.75 2,619.79 2,641.45 4,839.8M
2025-03-04 2,617.92 2,629.67 2,609.34 2,621.22 4,185.1M
2025-03-03 2,645.01 2,655.31 2,619.19 2,628.52 4,969.3M
2025-02-28 2,670.43 2,691.29 2,638.96 2,638.96 5,633.5M
2025-02-27 2,664.32 2,681.51 2,655.00 2,679.08 5,367.3M
2025-02-26 2,649.90 2,667.02 2,645.99 2,666.66 5,192.3M
2025-02-25 2,654.13 2,664.16 2,636.90 2,643.23 5,332.7M
2025-02-24 2,674.69 2,692.81 2,661.32 2,674.12 6,852.1M
2025-02-21 2,657.80 2,686.33 2,649.20 2,682.24 6,848.9M
2025-02-20 2,659.13 2,659.60 2,641.91 2,648.17 4,809.9M
2025-02-19 2,648.36 2,673.52 2,643.96 2,663.60 5,621.4M
2025-02-18 2,659.09 2,679.82 2,644.29 2,651.11 6,509.5M
2025-02-17 2,665.55 2,672.03 2,647.45 2,664.48 6,941.1M
2025-02-14 2,638.21 2,662.29 2,633.71 2,660.86 5,637.1M
2025-02-13 2,638.98 2,663.79 2,635.45 2,641.13 4,634.4M
2025-02-12 2,611.96 2,641.73 2,607.27 2,640.05 4,430.1M
2025-02-11 2,625.18 2,626.17 2,607.24 2,614.32 5,171.3M
2025-02-10 2,612.06 2,628.39 2,606.29 2,621.04 5,606.3M
2025-02-07 2,578.68 2,624.68 2,570.18 2,608.09 5,833.7M
2025-02-06 2,559.83 2,585.29 2,554.48 2,580.43 3,989.5M
2025-02-05 2,604.14 2,604.32 2,556.48 2,561.94 4,353.5M
2025-01-27 2,582.84 2,597.35 2,582.09 2,583.65 3,919.7M
2025-01-24 2,562.87 2,594.58 2,559.49 2,579.10 3,766.4M
2025-01-23 2,571.83 2,605.86 2,564.75 2,567.48 5,132.4M
2025-01-22 2,580.11 2,580.19 2,544.26 2,551.35 3,984.6M
2025-01-21 2,598.83 2,599.89 2,579.67 2,584.89 3,436.7M
2025-01-20 2,595.32 2,609.65 2,585.13 2,589.07 3,626.1M
2025-01-17 2,572.97 2,595.16 2,561.97 2,582.49 3,425.0M
2025-01-16 2,601.12 2,614.60 2,572.11 2,580.12 3,898.7M
2025-01-15 2,592.32 2,606.07 2,587.46 2,591.50 4,121.4M
2025-01-14 2,556.42 2,606.09 2,549.17 2,598.81 4,268.8M
2025-01-13 2,545.38 2,561.24 2,533.31 2,553.36 3,969.9M
2025-01-10 2,585.20 2,593.09 2,560.25 2,560.25 3,616.7M
2025-01-09 2,595.69 2,597.06 2,574.60 2,579.58 3,435.7M
2025-01-08 2,587.53 2,611.15 2,565.60 2,597.45 4,625.7M
2025-01-07 2,576.68 2,595.66 2,566.68 2,593.97 3,921.9M
2025-01-06 2,589.34 2,591.89 2,555.93 2,579.96 4,448.6M
2025-01-03 2,615.35 2,620.65 2,579.44 2,587.13 5,080.5M
2025-01-02 2,682.42 2,684.25 2,595.40 2,610.34 6,116.1M