Shanghai SE B Share (SSEB)

SSEB
🏛️ 중국 →
261.45
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:28 271.36 271.36 271.36 271.36 367.4K
09:29 271.36 271.36 271.36 271.36 0.0K
09:30 271.36 271.50 271.23 271.28 475.1K
09:31 271.28 271.44 271.21 271.29 304.2K
09:32 271.29 271.40 271.22 271.40 271.2K
09:33 271.40 271.63 271.40 271.63 293.2K
09:34 271.60 271.75 271.46 271.75 233.0K
09:35 271.75 272.29 271.75 272.29 231.2K
09:36 272.34 272.34 272.12 272.33 723.7K
09:37 272.33 272.37 272.12 272.30 375.9K
09:38 272.30 272.37 272.15 272.33 356.8K
09:39 272.34 272.40 272.24 272.38 338.8K
09:40 272.38 272.44 272.32 272.38 565.3K
09:41 272.38 272.38 272.17 272.23 358.6K
09:42 272.23 272.26 272.18 272.23 230.2K
09:43 272.23 272.23 272.01 272.01 284.8K
09:44 272.01 272.11 272.01 272.09 261.3K
09:45 272.06 272.15 272.05 272.05 210.6K
09:46 272.06 272.20 272.00 272.03 292.0K
09:47 272.03 272.15 272.03 272.15 265.3K
09:48 272.15 272.20 272.13 272.20 370.8K
09:49 272.20 272.29 272.17 272.22 207.4K
09:50 272.21 272.39 272.16 272.39 433.5K
09:51 272.38 272.46 272.38 272.42 112.0K
09:52 272.42 272.43 272.33 272.42 124.9K
09:53 272.35 272.37 272.27 272.27 433.0K
09:54 272.27 272.39 272.27 272.37 162.9K
09:55 272.37 272.42 272.32 272.42 137.1K
09:56 272.42 272.45 272.41 272.45 340.3K
09:57 272.47 272.58 272.43 272.58 177.1K
09:58 272.57 272.65 272.57 272.58 299.5K
09:59 272.58 272.71 272.58 272.71 316.0K
10:00 272.71 272.74 272.65 272.68 205.7K
10:01 272.69 272.78 272.67 272.67 252.8K
10:02 272.71 272.76 272.55 272.58 245.6K
10:03 272.58 272.62 272.58 272.57 259.4K
10:04 272.57 272.68 272.57 272.68 226.2K
10:05 272.70 272.75 272.66 272.74 442.8K
10:06 272.74 272.75 272.70 272.72 214.3K
10:07 272.72 272.77 272.61 272.71 254.0K
10:08 272.73 272.76 272.62 272.76 251.5K
10:09 272.72 272.85 272.72 272.81 301.5K
10:10 272.81 272.81 272.66 272.66 138.3K
10:11 272.66 272.81 272.65 272.73 235.8K
10:12 272.71 272.80 272.71 272.72 248.9K
10:13 272.71 272.78 272.68 272.77 159.6K
10:14 272.78 272.78 272.66 272.69 191.6K
10:15 272.69 272.72 272.68 272.72 218.1K
10:16 272.72 272.80 272.72 272.72 402.8K
10:17 272.72 272.81 272.72 272.80 267.8K
10:18 272.77 272.83 272.74 272.81 472.9K
10:19 272.81 272.86 272.81 272.83 267.1K
10:20 272.79 272.84 272.77 272.79 229.0K
10:21 272.74 272.87 272.74 272.77 247.3K
10:22 272.80 272.90 272.76 272.85 499.5K
10:23 272.85 272.96 272.81 272.94 183.5K
10:24 272.94 272.95 272.88 272.89 236.6K
10:25 272.89 273.09 272.89 273.09 98.8K
10:26 273.09 273.11 273.03 273.08 328.2K
10:27 273.13 273.24 273.08 273.23 196.3K
10:28 273.23 273.29 273.23 273.29 216.1K
10:29 273.27 273.39 273.24 273.35 274.2K
10:30 273.35 273.35 273.25 273.25 254.1K
10:31 273.25 273.28 273.22 273.27 263.5K
10:32 273.27 273.39 273.24 273.39 174.9K
10:33 273.39 273.56 273.39 273.56 202.6K
10:34 273.54 273.54 273.36 273.36 317.8K
10:35 273.40 273.42 273.34 273.40 173.0K
10:36 273.40 273.42 273.37 273.42 245.4K
10:37 273.38 273.41 273.30 273.32 120.6K
10:38 273.32 273.32 273.28 273.29 217.0K
10:39 273.29 273.39 273.29 273.39 286.9K
10:40 273.39 273.46 273.39 273.41 529.3K
10:41 273.38 273.54 273.38 273.54 485.8K
10:42 273.54 273.55 273.46 273.53 218.4K
10:43 273.53 273.58 273.52 273.58 216.2K
10:44 273.58 273.58 273.52 273.56 190.7K
10:45 273.58 273.63 273.54 273.63 165.6K
10:46 273.63 273.63 273.53 273.53 123.2K
10:47 273.56 273.61 273.52 273.61 138.4K
10:48 273.60 273.60 273.58 273.58 115.4K
10:49 273.58 273.58 273.54 273.56 144.9K
10:50 273.54 273.55 273.49 273.55 156.2K
10:51 273.55 273.62 273.55 273.61 67.1K
10:52 273.57 273.62 273.52 273.54 257.2K
10:53 273.54 273.56 273.51 273.51 281.8K
10:54 273.45 273.55 273.45 273.51 153.7K
10:55 273.50 273.51 273.39 273.44 125.0K
10:56 273.44 273.52 273.44 273.52 95.6K
10:57 273.53 273.59 273.49 273.57 73.0K
10:58 273.57 273.62 273.57 273.59 36.7K
10:59 273.59 273.60 273.56 273.57 145.0K
11:00 273.57 273.62 273.52 273.62 140.2K
11:01 273.62 273.67 273.60 273.67 169.4K
11:02 273.66 273.77 273.60 273.77 95.0K
11:03 273.78 273.78 273.52 273.57 282.4K
11:04 273.57 273.63 273.52 273.60 278.2K
11:05 273.62 273.68 273.60 273.64 272.2K
11:06 273.64 273.65 273.60 273.64 126.4K
11:07 273.65 273.70 273.63 273.70 165.9K
11:08 273.70 273.82 273.70 273.80 542.3K
11:09 273.80 273.82 273.59 273.59 315.2K
11:10 273.60 273.68 273.49 273.49 329.3K
11:11 273.49 273.58 273.49 273.55 376.2K
11:12 273.55 273.57 273.46 273.46 389.9K
11:13 273.57 273.58 273.49 273.53 515.7K
11:14 273.53 273.56 273.49 273.50 176.5K
11:15 273.49 273.49 273.38 273.44 95.6K
11:16 273.44 273.47 273.41 273.47 223.8K
11:17 273.47 273.48 273.45 273.45 136.6K
11:18 273.45 273.45 273.39 273.43 183.7K
11:19 273.43 273.44 273.24 273.26 287.0K
11:20 273.26 273.50 273.26 273.45 164.7K
11:21 273.45 273.51 273.45 273.45 360.6K
11:22 273.48 273.52 273.46 273.46 341.4K
11:23 273.46 273.49 273.45 273.47 245.3K
11:24 273.45 273.51 273.45 273.45 124.1K
11:25 273.45 273.50 273.43 273.50 318.5K
11:26 273.49 273.50 273.42 273.45 81.9K
11:27 273.44 273.60 273.44 273.49 156.1K
11:28 273.49 273.60 273.39 273.39 52.5K
11:29 273.39 273.59 273.36 273.57 117.5K
11:30 273.51 273.51 273.51 273.51 1.8K
11:31 273.51 273.51 273.51 273.51 0.0K
11:32 273.51 273.51 273.51 273.51 0.0K
11:33 273.51 273.51 273.51 273.51 0.0K
11:34 273.51 273.51 273.51 273.51 0.0K
11:35 273.51 273.51 273.51 273.51 0.0K
11:36 273.51 273.51 273.51 273.51 0.0K
11:37 273.51 273.51 273.51 273.51 0.0K
11:38 273.51 273.51 273.51 273.51 0.0K
11:39 273.51 273.51 273.51 273.51 0.0K
11:40 273.51 273.51 273.51 273.51 0.0K
11:41 273.51 273.51 273.51 273.51 0.0K
11:42 273.51 273.51 273.51 273.51 0.0K
11:43 273.51 273.51 273.51 273.51 0.0K
11:44 273.51 273.51 273.51 273.51 0.0K
11:45 273.51 273.51 273.51 273.51 0.0K
11:46 273.51 273.51 273.51 273.51 0.0K
11:47 273.51 273.51 273.51 273.51 0.0K
11:48 273.51 273.51 273.51 273.51 0.0K
11:49 273.51 273.51 273.51 273.51 0.0K
11:50 273.51 273.51 273.51 273.51 0.0K
11:51 273.51 273.51 273.51 273.51 0.0K
11:52 273.51 273.51 273.51 273.51 0.0K
11:53 273.51 273.51 273.51 273.51 0.0K
11:54 273.51 273.51 273.51 273.51 0.0K
11:55 273.51 273.51 273.51 273.51 0.0K
11:56 273.51 273.51 273.51 273.51 0.0K
11:57 273.51 273.51 273.51 273.51 0.0K
11:58 273.51 273.51 273.51 273.51 0.0K
11:59 273.51 273.51 273.51 273.51 0.0K
12:00 273.51 273.51 273.51 273.51 0.0K
12:01 273.51 273.51 273.51 273.51 0.0K
12:02 273.51 273.51 273.51 273.51 0.0K
12:03 273.51 273.51 273.51 273.51 0.0K
12:04 273.51 273.51 273.51 273.51 0.0K
12:05 273.51 273.51 273.51 273.51 0.0K
12:06 273.51 273.51 273.51 273.51 0.0K
12:07 273.51 273.51 273.51 273.51 0.0K
12:08 273.51 273.51 273.51 273.51 0.0K
12:09 273.51 273.51 273.51 273.51 0.0K
12:10 273.51 273.51 273.51 273.51 0.0K
12:11 273.51 273.51 273.51 273.51 0.0K
12:12 273.51 273.51 273.51 273.51 0.0K
12:13 273.51 273.51 273.51 273.51 0.0K
12:14 273.51 273.51 273.51 273.51 0.0K
12:15 273.51 273.51 273.51 273.51 0.0K
12:16 273.51 273.51 273.51 273.51 0.0K
12:17 273.51 273.51 273.51 273.51 0.0K
12:18 273.51 273.51 273.51 273.51 0.0K
12:19 273.51 273.51 273.51 273.51 0.0K
12:20 273.51 273.51 273.51 273.51 0.0K
12:21 273.51 273.51 273.51 273.51 0.0K
12:22 273.51 273.51 273.51 273.51 0.0K
12:23 273.51 273.51 273.51 273.51 0.0K
12:24 273.51 273.51 273.51 273.51 0.0K
12:25 273.51 273.51 273.51 273.51 0.0K
12:26 273.51 273.51 273.51 273.51 0.0K
12:27 273.51 273.51 273.51 273.51 0.0K
12:28 273.51 273.51 273.51 273.51 0.0K
12:29 273.51 273.51 273.51 273.51 0.0K
12:30 273.51 273.51 273.51 273.51 0.0K
12:31 273.51 273.51 273.51 273.51 0.0K
12:32 273.51 273.51 273.51 273.51 0.0K
12:33 273.51 273.51 273.51 273.51 0.0K
12:34 273.51 273.51 273.51 273.51 0.0K
12:35 273.51 273.51 273.51 273.51 0.0K
12:36 273.51 273.51 273.51 273.51 0.0K
12:37 273.51 273.51 273.51 273.51 0.0K
12:38 273.51 273.51 273.51 273.51 0.0K
12:39 273.51 273.51 273.51 273.51 0.0K
12:40 273.51 273.51 273.51 273.51 0.0K
12:41 273.51 273.51 273.51 273.51 0.0K
12:42 273.51 273.51 273.51 273.51 0.0K
12:43 273.51 273.51 273.51 273.51 0.0K
12:44 273.51 273.51 273.51 273.51 0.0K
12:45 273.51 273.51 273.51 273.51 0.0K
12:46 273.51 273.51 273.51 273.51 0.0K
12:47 273.51 273.51 273.51 273.51 0.0K
12:48 273.51 273.51 273.51 273.51 0.0K
12:49 273.51 273.51 273.51 273.51 0.0K
12:50 273.51 273.51 273.51 273.51 0.0K
12:51 273.51 273.51 273.51 273.51 0.0K
12:52 273.51 273.51 273.51 273.51 0.0K
12:53 273.51 273.51 273.51 273.51 0.0K
12:54 273.51 273.51 273.51 273.51 0.0K
12:55 273.51 273.51 273.51 273.51 0.0K
12:56 273.51 273.51 273.51 273.51 0.0K
12:57 273.51 273.51 273.51 273.51 0.0K
12:58 273.51 273.51 273.51 273.51 0.0K
12:59 273.51 273.51 273.51 273.51 0.0K
13:00 273.51 273.63 273.47 273.63 562.6K
13:01 273.63 273.63 273.58 273.58 73.3K
13:02 273.57 273.58 273.47 273.53 156.0K
13:03 273.53 273.57 273.51 273.52 116.7K
13:04 273.52 273.57 273.52 273.55 315.1K
13:05 273.53 273.63 273.53 273.63 170.8K
13:06 273.64 273.64 273.62 273.62 80.3K
13:07 273.61 273.63 273.60 273.62 134.2K
13:08 273.61 273.61 273.53 273.57 105.1K
13:09 273.57 273.57 273.49 273.54 81.4K
13:10 273.54 273.54 273.49 273.50 114.8K
13:11 273.51 273.53 273.51 273.53 79.7K
13:12 273.53 273.53 273.53 273.53 105.6K
13:13 273.52 273.55 273.46 273.55 104.5K
13:14 273.54 273.54 273.51 273.52 85.0K
13:15 273.49 273.54 273.49 273.53 69.3K
13:16 273.53 273.60 273.53 273.57 71.3K
13:17 273.57 273.57 273.51 273.55 511.4K
13:18 273.55 273.57 273.53 273.56 84.6K
13:19 273.56 273.56 273.47 273.47 77.8K
13:20 273.47 273.55 273.46 273.55 517.2K
13:21 273.55 273.61 273.49 273.61 846.2K
13:22 273.60 273.65 273.57 273.62 150.2K
13:23 273.62 273.62 273.51 273.55 332.0K
13:24 273.55 273.58 273.55 273.55 176.3K
13:25 273.56 273.56 273.48 273.55 122.8K
13:26 273.51 273.58 273.49 273.50 134.2K
13:27 273.49 273.63 273.49 273.63 74.0K
13:28 273.63 273.64 273.56 273.64 149.6K
13:29 273.58 273.59 273.53 273.55 108.1K
13:30 273.51 273.55 273.47 273.55 108.2K
13:31 273.52 273.52 273.48 273.51 306.1K
13:32 273.51 273.55 273.49 273.52 270.5K
13:33 273.50 273.58 273.48 273.48 231.7K
13:34 273.47 273.55 273.47 273.53 88.8K
13:35 273.50 273.57 273.50 273.57 78.2K
13:36 273.57 273.61 273.45 273.45 340.7K
13:37 273.45 273.55 273.45 273.55 71.6K
13:38 273.55 273.57 273.53 273.53 148.3K
13:39 273.53 273.64 273.53 273.60 106.2K
13:40 273.60 273.62 273.51 273.52 292.2K
13:41 273.52 273.59 273.49 273.58 155.3K
13:42 273.58 273.59 273.49 273.55 63.1K
13:43 273.55 273.62 273.52 273.57 73.7K
13:44 273.57 273.63 273.57 273.58 62.7K
13:45 273.59 273.60 273.53 273.58 46.2K
13:46 273.58 273.62 273.57 273.58 92.4K
13:47 273.61 273.72 273.56 273.60 324.4K
13:48 273.60 273.78 273.60 273.77 252.9K
13:49 273.77 273.77 273.69 273.76 267.0K
13:50 273.75 273.75 273.69 273.72 166.7K
13:51 273.72 273.74 273.68 273.70 161.4K
13:52 273.70 273.71 273.66 273.66 102.1K
13:53 273.64 273.71 273.64 273.67 206.3K
13:54 273.67 273.72 273.64 273.72 140.1K
13:55 273.72 273.72 273.66 273.69 194.6K
13:56 273.69 273.69 273.66 273.66 97.6K
13:57 273.64 273.79 273.64 273.73 72.8K
13:58 273.73 273.75 273.69 273.71 78.4K
13:59 273.71 273.74 273.70 273.72 137.6K
14:00 273.72 273.75 273.69 273.69 46.9K
14:01 273.69 273.75 273.69 273.71 26.1K
14:02 273.71 273.81 273.70 273.81 47.8K
14:03 273.80 273.81 273.78 273.78 132.7K
14:04 273.77 273.84 273.77 273.84 158.1K
14:05 273.83 273.87 273.83 273.86 42.6K
14:06 273.86 273.86 273.80 273.82 170.6K
14:07 273.78 273.90 273.78 273.90 89.1K
14:08 273.90 273.91 273.81 273.91 115.3K
14:09 273.91 274.02 273.91 274.02 147.9K
14:10 274.02 274.04 273.96 274.02 216.3K
14:11 274.02 274.04 273.95 273.96 121.3K
14:12 273.96 274.03 273.95 273.95 165.2K
14:13 273.95 274.00 273.93 273.95 328.9K
14:14 273.95 273.97 273.89 273.89 165.4K
14:15 273.89 273.90 273.81 273.86 70.5K
14:16 273.81 273.85 273.74 273.74 171.6K
14:17 273.75 273.82 273.72 273.80 148.8K
14:18 273.80 273.81 273.74 273.78 160.0K
14:19 273.75 273.81 273.75 273.75 124.2K
14:20 273.75 273.83 273.75 273.80 103.8K
14:21 273.78 273.89 273.78 273.89 98.5K
14:22 273.86 273.88 273.78 273.88 125.3K
14:23 273.83 273.90 273.80 273.86 52.9K
14:24 273.86 273.89 273.85 273.89 101.9K
14:25 273.86 273.93 273.86 273.93 71.7K
14:26 273.89 273.93 273.89 273.93 75.2K
14:27 273.93 273.94 273.85 273.91 48.6K
14:28 273.91 273.91 273.87 273.88 46.9K
14:29 273.88 273.97 273.86 273.94 46.9K
14:30 273.94 273.99 273.92 273.94 115.6K
14:31 273.94 274.00 273.94 273.99 101.0K
14:32 273.99 274.03 273.92 273.92 133.4K
14:33 273.95 274.04 273.95 274.01 124.4K
14:34 274.01 274.04 273.90 274.01 112.9K
14:35 274.01 274.03 273.94 274.02 144.8K
14:36 274.02 274.02 273.92 273.95 129.3K
14:37 273.92 273.98 273.92 273.94 173.7K
14:38 273.96 274.00 273.91 273.96 75.5K
14:39 273.96 273.96 273.87 273.87 435.7K
14:40 273.87 273.93 273.86 273.90 219.0K
14:41 273.90 273.99 273.90 273.94 247.4K
14:42 273.94 273.95 273.88 273.88 154.2K
14:43 273.85 274.04 273.83 273.99 182.4K
14:44 273.97 273.97 273.81 273.82 364.0K
14:45 273.78 273.92 273.77 273.89 110.9K
14:46 273.89 273.90 273.80 273.82 139.4K
14:47 273.82 273.95 273.79 273.95 63.8K
14:48 273.95 273.95 273.84 273.88 169.7K
14:49 273.90 273.93 273.86 273.93 108.4K
14:50 273.93 273.99 273.93 273.93 159.2K
14:51 273.93 273.99 273.90 273.92 137.2K
14:52 273.91 273.98 273.91 273.95 117.4K
14:53 273.94 273.94 273.87 273.91 199.4K
14:54 273.91 273.92 273.83 273.89 282.4K
14:55 273.89 273.91 273.82 273.90 169.8K
14:56 273.91 273.91 273.72 273.76 276.4K
14:57 273.75 273.75 273.75 273.75 24.8K
14:58 273.75 273.75 273.75 273.75 0.0K
14:59 273.75 273.75 273.75 273.75 831.4K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음