상해종합 (SSEC)

SSEC
🏛️ 중국 →
3,862.53
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
2021-12-31 3,626.24 3,642.84 3,624.94 3,639.78 32,968.2M
2021-12-30 3,596.49 3,628.92 3,595.50 3,619.19 30,783.9M
2021-12-29 3,630.92 3,630.92 3,596.32 3,597.00 30,513.2M
2021-12-28 3,619.64 3,631.08 3,607.36 3,630.11 31,620.2M
2021-12-27 3,613.05 3,632.19 3,601.94 3,615.97 32,923.5M
2021-12-24 3,645.39 3,648.96 3,612.07 3,618.05 39,034.8M
2021-12-23 3,625.47 3,643.55 3,618.05 3,643.34 38,292.6M
2021-12-22 3,632.68 3,635.90 3,616.55 3,622.62 39,482.5M
2021-12-21 3,591.45 3,627.09 3,591.45 3,625.13 40,818.4M
2021-12-20 3,620.04 3,643.95 3,589.36 3,593.60 42,385.1M
2021-12-17 3,670.26 3,673.65 3,631.66 3,632.36 40,848.8M
2021-12-16 3,648.93 3,675.02 3,644.66 3,675.02 38,133.0M
2021-12-15 3,655.05 3,668.40 3,645.24 3,647.63 37,747.8M
2021-12-14 3,669.81 3,671.68 3,654.66 3,661.53 36,217.2M
2021-12-13 3,686.94 3,708.94 3,678.06 3,681.08 42,409.2M
2021-12-10 3,654.37 3,667.85 3,651.35 3,666.35 41,998.9M
2021-12-09 3,641.16 3,688.40 3,638.70 3,673.04 43,191.8M
2021-12-08 3,602.82 3,637.72 3,591.99 3,637.57 36,103.7M
2021-12-07 3,611.22 3,614.22 3,572.57 3,595.09 40,384.3M
2021-12-06 3,615.24 3,626.13 3,586.81 3,589.31 41,867.7M
2021-12-03 3,576.45 3,608.47 3,573.21 3,607.43 37,755.1M
2021-12-02 3,573.25 3,586.87 3,567.14 3,573.84 35,404.2M
2021-12-01 3,561.89 3,576.89 3,558.69 3,576.89 32,987.4M
2021-11-30 3,570.75 3,582.12 3,546.36 3,563.89 34,918.8M
2021-11-29 3,528.67 3,563.68 3,526.36 3,562.70 33,361.8M
2021-11-26 3,576.11 3,576.11 3,554.88 3,564.09 30,100.0M
2021-11-25 3,593.39 3,597.15 3,579.53 3,584.18 30,645.2M
2021-11-24 3,590.02 3,602.74 3,575.29 3,592.70 33,677.5M
2021-11-23 3,580.51 3,598.38 3,577.36 3,589.09 36,001.2M
2021-11-22 3,562.76 3,585.19 3,562.75 3,582.08 33,000.9M
2021-11-19 3,519.28 3,561.91 3,517.65 3,560.37 31,799.0M
2021-11-18 3,531.49 3,537.98 3,513.11 3,520.71 31,242.7M
2021-11-17 3,518.56 3,537.51 3,513.52 3,537.37 27,673.6M
2021-11-16 3,530.46 3,549.77 3,517.81 3,521.79 31,040.0M
2021-11-15 3,542.90 3,550.44 3,521.29 3,533.30 31,301.8M
2021-11-12 3,534.15 3,543.65 3,527.39 3,539.10 30,868.3M
2021-11-11 3,486.45 3,534.20 3,482.83 3,532.79 32,208.8M
2021-11-10 3,498.94 3,498.94 3,448.44 3,492.46 30,703.1M
2021-11-09 3,507.11 3,514.95 3,489.04 3,507.00 28,731.6M
2021-11-08 3,491.97 3,507.27 3,484.24 3,498.63 29,818.4M
2021-11-05 3,520.21 3,525.87 3,491.46 3,491.57 35,453.4M
2021-11-04 3,505.89 3,527.95 3,503.01 3,526.87 31,944.1M
2021-11-03 3,501.11 3,512.61 3,480.49 3,498.54 30,660.8M
2021-11-02 3,543.38 3,559.05 3,477.66 3,505.63 41,756.3M
2021-11-01 3,530.40 3,556.59 3,519.29 3,544.48 38,225.1M
2021-10-29 3,519.33 3,547.34 3,502.80 3,547.34 35,880.9M
2021-10-28 3,548.70 3,552.04 3,509.49 3,518.42 37,817.2M
2021-10-27 3,589.86 3,589.86 3,553.13 3,562.31 35,062.1M
2021-10-26 3,612.83 3,625.02 3,589.71 3,597.64 33,727.8M
2021-10-25 3,574.26 3,611.09 3,564.21 3,609.86 32,119.7M
2021-10-22 3,594.75 3,607.58 3,578.76 3,582.60 35,315.7M
2021-10-21 3,590.05 3,610.96 3,576.35 3,594.78 35,231.1M
2021-10-20 3,583.24 3,596.05 3,574.30 3,587.00 34,424.5M
2021-10-19 3,562.30 3,596.79 3,560.62 3,593.15 33,419.8M
2021-10-18 3,571.05 3,571.05 3,539.48 3,568.14 34,095.1M
2021-10-15 3,551.99 3,578.77 3,542.69 3,572.37 32,029.3M
2021-10-14 3,555.11 3,569.69 3,547.18 3,558.28 29,496.9M
2021-10-13 3,543.49 3,569.13 3,515.65 3,561.76 32,505.1M
2021-10-12 3,581.30 3,583.64 3,515.14 3,546.94 40,539.4M
2021-10-11 3,600.36 3,614.70 3,586.75 3,591.71 39,436.1M
2021-10-08 3,609.09 3,612.55 3,571.73 3,592.17 40,716.1M
2021-09-30 3,541.93 3,572.43 3,541.93 3,568.17 39,563.0M
2021-09-29 3,573.52 3,573.52 3,518.05 3,536.29 45,251.1M
2021-09-28 3,577.89 3,610.92 3,568.82 3,602.22 44,416.9M
2021-09-27 3,625.96 3,640.81 3,559.92 3,582.83 51,080.3M
2021-09-24 3,637.87 3,651.43 3,607.79 3,613.07 50,730.5M
2021-09-23 3,651.27 3,670.95 3,632.28 3,642.22 53,499.5M
2021-09-22 3,563.21 3,629.45 3,560.50 3,628.49 47,229.6M
2021-09-17 3,595.27 3,620.96 3,569.27 3,613.97 51,685.0M
2021-09-16 3,664.84 3,677.92 3,606.73 3,607.09 54,674.1M
2021-09-15 3,651.16 3,677.53 3,638.32 3,656.22 47,497.0M
2021-09-14 3,709.63 3,723.85 3,655.63 3,662.60 56,495.2M
2021-09-13 3,699.25 3,716.83 3,692.82 3,715.37 55,748.4M
2021-09-10 3,691.19 3,722.87 3,681.64 3,703.11 63,520.0M
2021-09-09 3,666.82 3,693.45 3,662.16 3,693.13 60,481.0M
2021-09-08 3,673.40 3,695.32 3,661.00 3,675.19 58,643.6M
2021-09-07 3,621.71 3,681.93 3,615.14 3,676.59 54,772.2M
2021-09-06 3,580.14 3,626.29 3,580.14 3,621.86 52,171.3M
2021-09-03 3,602.74 3,613.95 3,569.40 3,581.73 61,453.2M
2021-09-02 3,559.90 3,597.37 3,557.68 3,597.04 57,268.4M
2021-09-01 3,543.87 3,582.32 3,514.67 3,567.10 66,727.6M
2021-08-31 3,519.02 3,543.94 3,496.39 3,543.94 52,420.5M
2021-08-30 3,535.07 3,539.49 3,512.99 3,528.15 51,278.6M
2021-08-27 3,494.42 3,530.19 3,493.38 3,522.16 45,534.6M
2021-08-26 3,537.31 3,537.32 3,499.45 3,501.66 50,290.3M
2021-08-25 3,517.92 3,540.39 3,510.07 3,540.38 45,004.7M
2021-08-24 3,482.27 3,522.70 3,481.14 3,514.47 43,023.6M
2021-08-23 3,436.80 3,481.25 3,436.67 3,477.13 38,472.7M
2021-08-20 3,442.51 3,453.15 3,394.97 3,427.33 39,113.7M
2021-08-19 3,475.30 3,480.46 3,446.01 3,465.55 38,238.3M
2021-08-18 3,442.35 3,487.44 3,437.69 3,485.29 38,920.4M
2021-08-17 3,512.11 3,531.72 3,438.12 3,446.98 42,288.6M
2021-08-16 3,514.34 3,537.85 3,510.90 3,517.34 39,110.0M
2021-08-13 3,514.47 3,540.08 3,500.80 3,516.30 37,818.7M
2021-08-12 3,522.72 3,538.40 3,513.45 3,524.74 38,107.5M
2021-08-11 3,527.11 3,544.09 3,524.04 3,532.62 38,378.4M
2021-08-10 3,488.66 3,529.93 3,477.06 3,529.93 34,511.3M
2021-08-09 3,441.75 3,502.84 3,438.70 3,494.63 34,991.0M
2021-08-06 3,465.48 3,466.39 3,436.93 3,458.23 33,682.4M
2021-08-05 3,461.72 3,486.16 3,449.39 3,466.55 34,843.7M
2021-08-04 3,442.94 3,477.60 3,440.78 3,477.22 34,874.4M
2021-08-03 3,446.78 3,470.66 3,435.46 3,447.99 40,069.8M
2021-08-02 3,385.69 3,464.29 3,367.64 3,464.29 43,292.8M
2021-07-30 3,398.20 3,404.88 3,370.45 3,397.36 38,144.1M
2021-07-29 3,403.84 3,416.61 3,382.57 3,411.72 34,456.9M
2021-07-28 3,355.82 3,385.54 3,312.72 3,361.59 39,582.5M
2021-07-27 3,467.45 3,483.87 3,380.28 3,381.18 46,907.5M
2021-07-26 3,538.01 3,538.01 3,424.74 3,467.44 44,288.2M
2021-07-23 3,571.72 3,571.85 3,541.51 3,550.40 44,642.1M
2021-07-22 3,563.66 3,576.47 3,558.29 3,574.73 38,106.7M
2021-07-21 3,543.05 3,569.09 3,543.05 3,562.66 33,897.9M
2021-07-20 3,515.07 3,538.64 3,509.19 3,536.79 29,378.1M
2021-07-19 3,530.49 3,544.88 3,506.34 3,539.12 33,676.1M
2021-07-16 3,559.53 3,566.00 3,537.73 3,539.30 36,601.5M
2021-07-15 3,519.06 3,565.93 3,514.26 3,564.59 36,325.9M
2021-07-14 3,560.83 3,560.83 3,525.49 3,528.50 37,222.2M
2021-07-13 3,547.59 3,567.48 3,542.82 3,566.52 36,241.7M
2021-07-12 3,545.20 3,565.03 3,527.39 3,547.84 40,364.0M
2021-07-09 3,512.23 3,529.31 3,485.05 3,524.09 34,988.4M
2021-07-08 3,557.22 3,558.68 3,521.06 3,525.50 35,087.8M
2021-07-07 3,508.59 3,557.88 3,504.47 3,553.72 31,883.9M
2021-07-06 3,533.13 3,538.35 3,496.93 3,530.26 31,407.0M
2021-07-05 3,516.92 3,534.32 3,510.58 3,534.32 28,809.5M
2021-07-02 3,569.89 3,569.89 3,514.34 3,518.76 29,194.6M
2021-07-01 3,600.55 3,607.70 3,573.94 3,588.78 29,188.3M
2021-06-30 3,572.62 3,594.12 3,569.50 3,591.20 26,816.3M
2021-06-29 3,601.68 3,601.83 3,570.53 3,573.18 30,607.1M
2021-06-28 3,612.25 3,614.36 3,594.22 3,606.37 32,127.5M
2021-06-25 3,567.38 3,614.30 3,564.52 3,607.56 34,608.8M
2021-06-24 3,568.58 3,570.49 3,548.82 3,566.65 33,544.1M
2021-06-23 3,559.40 3,577.47 3,549.85 3,566.22 31,071.0M
2021-06-22 3,539.79 3,560.19 3,536.81 3,557.41 30,753.6M
2021-06-21 3,515.50 3,540.30 3,504.01 3,529.18 28,089.8M
2021-06-18 3,520.50 3,535.62 3,503.18 3,525.10 29,670.9M
2021-06-17 3,508.32 3,534.20 3,507.35 3,525.60 27,723.0M
2021-06-16 3,556.71 3,561.09 3,513.56 3,518.33 31,259.7M
2021-06-15 3,587.47 3,592.95 3,547.19 3,556.56 34,916.9M
2021-06-11 3,614.11 3,614.40 3,587.15 3,589.75 36,055.5M
2021-06-10 3,587.53 3,624.34 3,584.13 3,610.86 31,817.5M
2021-06-09 3,576.80 3,598.71 3,572.64 3,591.40 29,832.3M
2021-06-08 3,598.75 3,621.52 3,563.25 3,580.11 30,449.1M
2021-06-07 3,597.14 3,600.38 3,581.90 3,599.54 30,371.9M
2021-06-04 3,565.47 3,618.80 3,561.89 3,591.84 33,089.3M
2021-06-03 3,595.42 3,618.51 3,584.21 3,584.21 35,423.3M
2021-06-02 3,626.33 3,629.29 3,584.60 3,597.14 34,855.8M
2021-06-01 3,608.60 3,626.07 3,581.91 3,624.71 35,281.1M
2021-05-31 3,600.07 3,615.66 3,580.65 3,615.48 33,152.4M
2021-05-28 3,610.77 3,622.18 3,582.36 3,600.78 34,920.9M
2021-05-27 3,585.73 3,626.36 3,579.26 3,608.85 30,955.1M
2021-05-26 3,586.84 3,603.49 3,585.37 3,593.36 34,198.0M
2021-05-25 3,502.54 3,584.58 3,502.44 3,581.34 34,124.1M
2021-05-24 3,486.27 3,498.30 3,469.87 3,497.28 28,950.9M
2021-05-21 3,510.84 3,518.38 3,479.67 3,486.56 28,382.6M
2021-05-20 3,500.88 3,517.74 3,486.07 3,506.94 32,600.9M
2021-05-19 3,521.11 3,521.11 3,503.82 3,510.96 27,832.1M
2021-05-18 3,520.65 3,529.01 3,510.86 3,529.01 27,130.9M
2021-05-17 3,490.41 3,530.51 3,490.14 3,517.62 32,213.6M
2021-05-14 3,436.09 3,490.64 3,422.57 3,490.38 33,698.2M
2021-05-13 3,432.14 3,448.02 3,418.38 3,429.54 31,932.5M
2021-05-12 3,429.75 3,466.37 3,428.39 3,462.75 31,144.5M
2021-05-11 3,406.60 3,448.10 3,384.70 3,441.85 35,093.4M
2021-05-10 3,423.59 3,429.74 3,401.93 3,427.99 37,417.1M
2021-05-07 3,446.41 3,457.89 3,416.78 3,418.87 35,378.5M
2021-05-06 3,446.07 3,471.24 3,426.85 3,441.28 31,042.4M
2021-04-30 3,468.30 3,469.09 3,426.90 3,446.86 31,266.0M
2021-04-29 3,458.08 3,478.23 3,447.59 3,474.90 27,663.1M
2021-04-28 3,432.16 3,457.07 3,423.33 3,457.07 24,738.1M
2021-04-27 3,440.09 3,443.85 3,417.26 3,442.61 25,303.2M
2021-04-26 3,484.11 3,497.12 3,438.57 3,441.17 27,697.1M
2021-04-23 3,462.09 3,482.36 3,456.33 3,474.17 24,936.0M
2021-04-22 3,482.83 3,485.36 3,456.32 3,465.11 25,111.5M
2021-04-21 3,456.30 3,481.25 3,450.11 3,472.93 25,377.8M
2021-04-20 3,467.15 3,494.30 3,463.46 3,472.94 28,530.0M
2021-04-19 3,427.55 3,479.01 3,414.36 3,477.55 30,273.6M
2021-04-16 3,407.19 3,432.63 3,394.13 3,426.62 25,858.0M
2021-04-15 3,409.61 3,409.61 3,373.09 3,398.99 23,400.5M
2021-04-14 3,397.02 3,420.03 3,392.98 3,416.72 23,324.2M
2021-04-13 3,411.29 3,425.39 3,387.90 3,396.47 27,062.6M
2021-04-12 3,445.97 3,456.16 3,403.90 3,412.95 30,957.7M
2021-04-09 3,475.44 3,475.45 3,442.14 3,450.68 28,008.5M
2021-04-08 3,467.49 3,495.91 3,459.32 3,482.55 33,175.5M
2021-04-07 3,483.42 3,483.42 3,453.19 3,479.63 29,578.7M
2021-04-06 3,491.63 3,493.28 3,471.76 3,482.97 23,474.7M
2021-04-02 3,472.63 3,487.59 3,462.83 3,484.39 26,265.5M
2021-04-01 3,444.81 3,470.03 3,438.83 3,466.33 27,524.4M
2021-03-31 3,452.21 3,452.21 3,420.83 3,441.91 28,304.9M
2021-03-30 3,432.53 3,457.63 3,423.32 3,456.68 28,542.3M
2021-03-29 3,429.63 3,449.83 3,409.89 3,435.30 28,482.4M
2021-03-26 3,373.32 3,423.22 3,373.32 3,418.33 27,461.5M
2021-03-25 3,355.07 3,382.23 3,344.97 3,363.59 27,067.6M
2021-03-24 3,394.13 3,415.30 3,362.18 3,367.06 31,739.9M
2021-03-23 3,445.34 3,445.42 3,390.05 3,411.51 32,638.9M
2021-03-22 3,406.12 3,443.66 3,404.23 3,443.44 31,255.9M
2021-03-19 3,423.87 3,439.52 3,389.29 3,404.66 30,916.2M
2021-03-18 3,449.64 3,478.14 3,449.38 3,463.07 28,440.4M
2021-03-17 3,435.73 3,454.06 3,410.28 3,445.55 28,006.0M
2021-03-16 3,424.65 3,448.88 3,406.17 3,446.73 31,666.9M
2021-03-15 3,441.88 3,457.49 3,392.51 3,419.95 36,781.3M
2021-03-12 3,447.20 3,454.51 3,417.24 3,453.08 35,802.7M
2021-03-11 3,369.90 3,436.83 3,369.90 3,436.83 32,211.2M
2021-03-10 3,389.84 3,397.03 3,354.82 3,357.74 29,974.9M
2021-03-09 3,415.34 3,429.15 3,328.31 3,359.29 40,765.3M
2021-03-08 3,524.98 3,542.30 3,421.22 3,421.41 38,704.8M
2021-03-05 3,463.31 3,523.57 3,456.67 3,501.99 35,640.9M
2021-03-04 3,546.64 3,552.20 3,487.38 3,503.49 39,361.6M
2021-03-03 3,500.16 3,577.62 3,498.72 3,576.90 34,765.7M
2021-03-02 3,566.85 3,566.85 3,485.36 3,508.59 33,983.0M
2021-03-01 3,531.48 3,552.57 3,511.99 3,551.40 31,548.8M
2021-02-26 3,514.56 3,550.41 3,500.70 3,509.08 33,328.0M
2021-02-25 3,595.54 3,608.56 3,568.47 3,585.05 36,623.2M
2021-02-24 3,638.94 3,645.65 3,531.59 3,564.08 36,215.9M
2021-02-23 3,617.70 3,672.15 3,617.70 3,636.36 39,887.3M
2021-02-22 3,707.19 3,717.27 3,642.44 3,642.44 48,882.1M
2021-02-19 3,661.78 3,699.65 3,634.02 3,696.17 36,106.0M
2021-02-18 3,721.09 3,731.69 3,663.66 3,675.36 34,030.9M
2021-02-10 3,612.61 3,662.77 3,612.51 3,655.09 25,794.1M
2021-02-09 3,539.77 3,604.01 3,528.68 3,603.49 25,382.2M
2021-02-08 3,504.56 3,542.21 3,492.13 3,532.45 24,980.0M
2021-02-05 3,509.49 3,536.54 3,492.96 3,496.33 29,014.6M
2021-02-04 3,503.78 3,524.72 3,465.77 3,501.86 29,883.5M
2021-02-03 3,531.15 3,544.01 3,508.51 3,517.31 29,735.2M
2021-02-02 3,510.81 3,535.50 3,495.57 3,533.68 26,454.1M
2021-02-01 3,477.17 3,506.39 3,469.88 3,505.28 27,756.8M
2021-01-29 3,521.72 3,531.60 3,446.55 3,483.07 29,366.3M
2021-01-28 3,534.67 3,549.54 3,496.88 3,505.18 27,086.2M
2021-01-27 3,567.55 3,578.80 3,546.49 3,573.34 26,410.7M
2021-01-26 3,610.97 3,610.97 3,564.74 3,569.43 27,814.0M
2021-01-25 3,605.36 3,637.10 3,591.02 3,624.24 32,734.1M
2021-01-22 3,616.54 3,616.54 3,585.03 3,606.75 32,446.3M
2021-01-21 3,590.92 3,636.24 3,585.80 3,621.26 32,746.7M
2021-01-20 3,564.12 3,589.96 3,556.44 3,583.09 27,227.2M
2021-01-19 3,596.36 3,603.15 3,553.02 3,566.38 32,344.0M
2021-01-18 3,554.80 3,608.77 3,544.26 3,596.22 30,165.3M
2021-01-15 3,566.28 3,589.27 3,533.79 3,566.38 32,461.3M
2021-01-14 3,584.93 3,599.06 3,559.60 3,565.90 34,766.7M
2021-01-13 3,613.28 3,622.35 3,575.59 3,598.65 38,812.8M
2021-01-12 3,518.01 3,608.34 3,517.47 3,608.34 32,340.6M
2021-01-11 3,571.32 3,597.70 3,516.99 3,531.50 36,247.9M
2021-01-08 3,577.69 3,588.06 3,544.89 3,570.11 34,555.8M
2021-01-07 3,552.91 3,576.20 3,526.62 3,576.20 40,534.8M
2021-01-06 3,530.91 3,556.80 3,513.13 3,550.88 37,023.1M
2021-01-05 3,492.19 3,528.68 3,484.72 3,528.68 40,799.6M
2021-01-04 3,474.68 3,511.66 3,457.21 3,502.96 38,079.1M