SSE Consumer Discretionary (SSECD)

SSECD
🏛️ 중국 →
3,196.35
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-30 3,164.27 3,200.21 3,158.80 3,196.35 1,303.6M
2025-09-29 3,141.92 3,166.91 3,117.86 3,161.18 1,467.9M
2025-09-26 3,142.25 3,188.20 3,139.05 3,140.01 1,529.1M
2025-09-25 3,138.55 3,158.72 3,125.04 3,146.35 1,611.2M
2025-09-24 3,104.00 3,144.39 3,094.31 3,141.63 1,579.7M
2025-09-23 3,145.29 3,162.63 3,092.88 3,135.13 1,902.2M
2025-09-22 3,167.27 3,172.20 3,129.36 3,151.33 1,731.0M
2025-09-19 3,172.54 3,172.55 3,133.24 3,161.96 2,118.9M
2025-09-18 3,216.18 3,245.14 3,142.09 3,180.18 2,430.9M
2025-09-17 3,142.80 3,198.73 3,142.17 3,197.94 2,119.9M
2025-09-16 3,110.64 3,135.12 3,093.85 3,135.12 1,939.3M
2025-09-15 3,069.91 3,114.17 3,068.51 3,094.61 1,893.5M
2025-09-12 3,104.05 3,106.89 3,063.80 3,065.52 1,682.9M
2025-09-11 3,068.35 3,101.90 3,046.71 3,101.86 1,813.1M
2025-09-10 3,088.45 3,106.83 3,068.45 3,074.24 1,615.9M
2025-09-09 3,078.88 3,123.18 3,076.12 3,097.80 1,948.4M
2025-09-08 3,069.60 3,108.30 3,069.60 3,086.72 1,840.5M
2025-09-05 3,001.18 3,062.73 2,982.75 3,060.25 1,967.0M
2025-09-04 3,031.30 3,036.42 2,959.22 2,999.62 2,064.5M
2025-09-03 3,070.27 3,080.01 3,018.34 3,036.27 1,872.3M
2025-09-02 3,036.22 3,059.59 3,007.39 3,046.04 2,161.9M
2025-09-01 3,029.58 3,062.30 3,027.34 3,036.93 2,372.9M
2025-08-29 2,996.50 3,050.41 2,996.19 3,022.80 2,184.6M
2025-08-28 2,977.72 2,999.01 2,921.86 2,988.23 2,183.3M
2025-08-27 3,035.98 3,065.07 2,978.40 2,978.95 2,448.0M
2025-08-26 3,022.60 3,053.68 3,005.71 3,036.93 2,606.2M
2025-08-25 3,013.19 3,028.62 2,992.88 3,027.93 2,850.1M
2025-08-22 2,972.74 2,999.12 2,970.32 2,999.12 2,085.3M
2025-08-21 2,960.63 2,992.54 2,951.80 2,974.83 2,262.1M
2025-08-20 2,893.60 2,956.51 2,888.57 2,955.88 2,972.4M
2025-08-19 2,873.03 2,898.01 2,850.71 2,885.64 2,243.4M
2025-08-18 2,853.05 2,899.34 2,848.66 2,871.78 2,436.3M
2025-08-15 2,787.67 2,838.88 2,786.84 2,832.32 1,868.7M
2025-08-14 2,820.80 2,822.42 2,785.93 2,788.43 1,782.5M
2025-08-13 2,816.51 2,825.05 2,807.17 2,820.05 1,959.9M
2025-08-12 2,791.48 2,824.77 2,791.48 2,813.02 2,015.6M
2025-08-11 2,775.08 2,796.23 2,771.97 2,791.44 1,280.8M
2025-08-08 2,781.61 2,789.52 2,771.94 2,777.01 1,439.4M
2025-08-07 2,792.27 2,792.69 2,774.07 2,785.15 1,484.3M
2025-08-06 2,775.06 2,795.05 2,764.90 2,794.02 1,509.9M
2025-08-05 2,743.19 2,774.84 2,741.27 2,773.11 1,430.2M
2025-08-04 2,710.52 2,737.83 2,707.41 2,737.83 1,438.7M
2025-08-01 2,710.27 2,731.32 2,701.11 2,716.26 1,618.0M
2025-07-31 2,749.26 2,749.26 2,702.95 2,709.55 1,507.4M
2025-07-30 2,753.23 2,773.27 2,740.52 2,755.87 1,433.8M
2025-07-29 2,758.34 2,758.91 2,739.80 2,756.35 1,223.0M
2025-07-28 2,773.67 2,780.52 2,752.80 2,757.96 1,277.6M
2025-07-25 2,789.26 2,789.26 2,765.47 2,768.45 1,382.4M
2025-07-24 2,772.55 2,799.96 2,768.86 2,797.53 1,535.3M
2025-07-23 2,762.09 2,794.32 2,759.65 2,773.60 1,714.0M
2025-07-22 2,756.13 2,762.70 2,741.86 2,762.60 1,315.9M
2025-07-21 2,757.79 2,759.30 2,745.43 2,756.03 1,247.8M
2025-07-18 2,765.18 2,767.42 2,742.88 2,754.44 1,166.0M
2025-07-17 2,742.15 2,762.46 2,742.15 2,760.29 1,390.7M
2025-07-16 2,746.06 2,751.28 2,735.38 2,741.48 1,134.3M
2025-07-15 2,726.50 2,748.90 2,724.95 2,743.76 1,449.0M
2025-07-14 2,714.40 2,733.15 2,707.25 2,726.96 1,205.6M
2025-07-11 2,704.90 2,736.01 2,699.68 2,712.01 1,721.2M
2025-07-10 2,716.44 2,725.24 2,704.49 2,714.10 1,511.0M
2025-07-09 2,735.16 2,739.91 2,719.41 2,722.98 1,167.8M
2025-07-08 2,716.09 2,737.10 2,709.05 2,734.21 1,161.7M
2025-07-07 2,718.45 2,725.45 2,712.64 2,717.65 1,123.6M
2025-07-04 2,710.24 2,737.53 2,704.44 2,722.47 1,419.0M
2025-07-03 2,697.34 2,715.86 2,697.34 2,713.95 1,194.1M
2025-07-02 2,698.86 2,707.07 2,692.56 2,698.65 1,711.0M
2025-07-01 2,699.38 2,704.89 2,692.36 2,699.36 796.9M
2025-06-30 2,683.33 2,699.20 2,679.64 2,697.96 852.6M
2025-06-27 2,683.24 2,692.06 2,673.33 2,680.16 1,116.0M
2025-06-26 2,697.31 2,697.75 2,673.88 2,677.51 1,112.5M
2025-06-25 2,674.91 2,702.15 2,670.68 2,700.91 1,246.1M
2025-06-24 2,635.81 2,671.20 2,635.81 2,669.96 1,162.6M
2025-06-23 2,624.51 2,627.99 2,605.06 2,622.23 885.7M
2025-06-20 2,637.13 2,646.97 2,633.24 2,636.38 800.9M
2025-06-19 2,659.73 2,671.93 2,635.45 2,641.22 1,093.2M
2025-06-18 2,659.42 2,666.63 2,652.64 2,662.30 1,120.7M
2025-06-17 2,667.88 2,674.18 2,658.66 2,663.25 1,001.8M
2025-06-16 2,669.07 2,676.45 2,661.06 2,667.90 966.9M
2025-06-13 2,704.44 2,706.07 2,669.58 2,677.92 1,332.9M
2025-06-12 2,714.55 2,723.38 2,702.60 2,720.51 965.5M
2025-06-11 2,696.64 2,735.74 2,696.64 2,721.12 936.1M
2025-06-10 2,712.48 2,723.05 2,676.80 2,692.94 976.6M
2025-06-09 2,707.68 2,717.99 2,697.58 2,711.80 992.0M
2025-06-06 2,724.25 2,724.25 2,700.57 2,707.53 898.6M
2025-06-05 2,724.21 2,729.71 2,715.29 2,727.15 972.4M
2025-06-04 2,718.06 2,723.78 2,713.70 2,722.86 894.6M
2025-06-03 2,716.56 2,719.80 2,697.32 2,713.67 901.6M
2025-05-30 2,744.79 2,749.70 2,728.71 2,728.71 777.0M
2025-05-29 2,735.08 2,774.98 2,735.08 2,751.45 932.9M
2025-05-28 2,743.82 2,748.41 2,731.22 2,732.35 851.0M
2025-05-27 2,769.52 2,774.47 2,735.59 2,739.66 804.9M
2025-05-26 2,805.54 2,807.79 2,762.44 2,769.79 906.6M
2025-05-23 2,794.34 2,853.63 2,794.34 2,813.51 1,178.9M
2025-05-22 2,788.12 2,809.68 2,787.76 2,798.40 973.6M
2025-05-21 2,785.22 2,805.07 2,782.78 2,797.09 1,120.1M
2025-05-20 2,766.46 2,792.31 2,757.66 2,789.84 1,138.7M
2025-05-19 2,767.28 2,770.66 2,742.44 2,768.17 1,045.3M
2025-05-16 2,745.55 2,770.81 2,742.87 2,768.38 987.4M
2025-05-15 2,763.92 2,763.99 2,742.74 2,751.00 934.0M
2025-05-14 2,763.81 2,781.95 2,748.06 2,770.53 1,014.0M
2025-05-13 2,797.32 2,798.05 2,762.64 2,764.90 1,156.0M
2025-05-12 2,760.38 2,774.98 2,756.09 2,774.80 1,270.1M
2025-05-09 2,753.14 2,753.14 2,723.19 2,735.69 1,163.8M
2025-05-08 2,739.54 2,762.35 2,735.75 2,759.05 1,148.2M
2025-05-07 2,789.84 2,790.26 2,733.59 2,751.89 1,662.6M
2025-05-06 2,729.33 2,754.07 2,719.80 2,751.95 1,536.3M
2025-04-30 2,685.65 2,722.16 2,684.67 2,716.26 1,536.2M
2025-04-29 2,668.37 2,688.12 2,655.66 2,683.63 1,484.9M
2025-04-28 2,698.05 2,698.76 2,668.22 2,670.24 1,238.0M
2025-04-25 2,682.78 2,711.19 2,682.78 2,695.27 1,256.6M
2025-04-24 2,691.19 2,709.32 2,673.82 2,682.74 1,390.8M
2025-04-23 2,694.54 2,710.73 2,687.28 2,694.05 1,442.6M
2025-04-22 2,673.95 2,682.69 2,663.67 2,671.23 1,184.8M
2025-04-21 2,646.31 2,681.97 2,643.31 2,680.00 1,308.7M
2025-04-18 2,649.08 2,656.66 2,634.07 2,650.59 1,435.7M
2025-04-17 2,665.87 2,676.51 2,654.30 2,661.60 1,706.7M
2025-04-16 2,704.20 2,704.20 2,647.11 2,692.43 1,831.6M
2025-04-15 2,706.39 2,710.80 2,679.25 2,695.40 1,795.5M
2025-04-14 2,719.04 2,731.24 2,702.04 2,707.82 2,238.2M
2025-04-11 2,673.28 2,696.50 2,658.51 2,686.36 2,261.4M
2025-04-10 2,692.32 2,706.75 2,672.30 2,683.36 2,774.9M
2025-04-09 2,514.59 2,613.98 2,477.46 2,613.98 3,004.7M
2025-04-08 2,511.07 2,559.36 2,489.57 2,559.36 2,263.4M
2025-04-07 2,595.66 2,616.02 2,478.36 2,515.34 2,384.0M
2025-04-03 2,777.73 2,784.70 2,748.09 2,757.94 1,593.7M
2025-04-02 2,814.81 2,827.20 2,799.56 2,816.96 930.8M
2025-04-01 2,827.66 2,835.64 2,809.41 2,816.83 1,159.6M
2025-03-31 2,827.81 2,856.19 2,809.71 2,824.07 1,452.1M
2025-03-28 2,849.67 2,849.67 2,829.28 2,833.43 1,179.1M
2025-03-27 2,826.29 2,867.43 2,819.46 2,856.86 1,017.3M
2025-03-26 2,824.20 2,838.24 2,821.17 2,832.10 915.2M
2025-03-25 2,858.71 2,860.28 2,827.00 2,831.66 1,018.3M
2025-03-24 2,830.66 2,863.38 2,826.05 2,853.96 1,354.5M
2025-03-21 2,884.62 2,887.10 2,822.24 2,833.95 1,599.1M
2025-03-20 2,893.18 2,905.58 2,877.94 2,886.04 1,568.3M
2025-03-19 2,900.42 2,908.50 2,880.43 2,897.02 1,617.4M
2025-03-18 2,903.17 2,914.68 2,890.36 2,908.72 2,009.8M
2025-03-17 2,914.13 2,915.86 2,890.72 2,900.14 2,068.5M
2025-03-14 2,807.75 2,892.66 2,807.75 2,892.66 1,886.9M
2025-03-13 2,830.11 2,833.72 2,793.83 2,808.41 1,444.5M
2025-03-12 2,849.76 2,856.37 2,831.33 2,831.64 1,422.5M
2025-03-11 2,816.02 2,838.13 2,805.96 2,838.13 1,302.7M
2025-03-10 2,864.09 2,866.33 2,833.62 2,854.42 1,121.2M
2025-03-07 2,851.61 2,877.70 2,839.76 2,853.97 1,295.5M
2025-03-06 2,829.71 2,864.82 2,826.53 2,856.93 1,592.4M
2025-03-05 2,814.88 2,825.00 2,792.47 2,820.86 1,355.2M
2025-03-04 2,790.37 2,817.51 2,783.19 2,812.87 1,352.7M
2025-03-03 2,830.85 2,847.54 2,791.50 2,802.35 1,620.0M
2025-02-28 2,885.80 2,887.55 2,815.73 2,822.43 2,109.5M
2025-02-27 2,883.60 2,913.79 2,870.04 2,897.83 2,118.5M
2025-02-26 2,873.14 2,896.66 2,872.63 2,882.63 1,823.5M
2025-02-25 2,861.31 2,900.63 2,854.96 2,875.48 1,844.7M
2025-02-24 2,891.76 2,912.22 2,870.97 2,890.14 2,201.2M
2025-02-21 2,872.79 2,893.85 2,844.35 2,893.38 2,232.9M
2025-02-20 2,862.44 2,880.14 2,846.69 2,871.54 1,814.2M
2025-02-19 2,829.91 2,868.77 2,820.89 2,863.31 1,834.0M
2025-02-18 2,884.53 2,884.53 2,824.57 2,832.31 2,044.4M
2025-02-17 2,906.59 2,907.48 2,874.48 2,892.49 2,344.1M
2025-02-14 2,871.99 2,925.35 2,870.92 2,900.27 2,517.0M
2025-02-13 2,873.15 2,902.27 2,867.62 2,875.39 2,426.9M
2025-02-12 2,850.77 2,878.37 2,839.01 2,878.37 2,323.9M
2025-02-11 2,901.76 2,905.24 2,859.88 2,876.68 2,607.3M
2025-02-10 2,894.63 2,910.37 2,873.22 2,900.59 2,821.1M
2025-02-07 2,836.66 2,898.98 2,814.32 2,883.68 2,813.2M
2025-02-06 2,766.04 2,829.67 2,763.51 2,828.21 1,953.7M
2025-02-05 2,807.29 2,807.29 2,762.39 2,774.63 1,821.4M
2025-01-27 2,811.56 2,832.29 2,803.97 2,804.75 1,505.1M
2025-01-24 2,762.61 2,820.58 2,759.91 2,807.85 1,412.0M
2025-01-23 2,799.63 2,820.65 2,766.29 2,768.93 1,687.9M
2025-01-22 2,803.47 2,803.47 2,764.24 2,780.09 1,551.2M
2025-01-21 2,814.95 2,820.14 2,786.99 2,819.63 1,406.9M
2025-01-20 2,806.84 2,839.96 2,794.03 2,802.67 1,437.5M
2025-01-17 2,758.78 2,799.83 2,753.58 2,783.34 1,431.0M
2025-01-16 2,759.62 2,802.61 2,757.61 2,775.26 1,719.5M
2025-01-15 2,776.37 2,783.87 2,741.68 2,748.90 1,614.6M
2025-01-14 2,683.15 2,787.61 2,676.83 2,786.95 2,018.4M
2025-01-13 2,697.60 2,732.61 2,676.17 2,686.55 1,473.8M
2025-01-10 2,757.64 2,771.78 2,713.42 2,713.42 1,513.9M
2025-01-09 2,761.06 2,774.83 2,744.57 2,762.21 1,456.7M
2025-01-08 2,752.64 2,786.88 2,703.85 2,772.07 1,812.1M
2025-01-07 2,713.53 2,766.97 2,699.61 2,765.37 1,644.9M
2025-01-06 2,705.99 2,743.56 2,692.97 2,713.07 1,814.0M
2025-01-03 2,780.46 2,788.71 2,710.10 2,712.66 2,300.7M
2025-01-02 2,847.51 2,861.21 2,768.00 2,784.47 2,744.7M