SSE 50 Equal Weight (SSELEWI)

SSELEWI
🏛️ 중국 →
2,383.21
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 2,537.24 2,549.33 2,536.51 2,543.79 2,055.0M
2021-12-30 2,516.82 2,542.96 2,516.06 2,531.09 2,228.5M
2021-12-29 2,553.77 2,553.77 2,519.45 2,519.58 2,009.9M
2021-12-28 2,544.00 2,554.48 2,536.24 2,552.40 2,600.2M
2021-12-27 2,538.85 2,549.52 2,529.74 2,539.43 1,967.6M
2021-12-24 2,549.95 2,550.17 2,531.01 2,537.10 2,180.6M
2021-12-23 2,542.53 2,551.95 2,533.89 2,550.50 2,141.8M
2021-12-22 2,555.48 2,559.17 2,536.68 2,538.62 2,234.3M
2021-12-21 2,528.45 2,551.47 2,528.45 2,549.09 2,453.7M
2021-12-20 2,536.37 2,558.76 2,522.78 2,526.91 2,784.8M
2021-12-17 2,575.24 2,580.29 2,547.96 2,547.96 2,633.4M
2021-12-16 2,563.27 2,577.39 2,557.38 2,577.39 2,533.7M
2021-12-15 2,573.58 2,586.74 2,560.05 2,561.09 2,482.2M
2021-12-14 2,587.23 2,592.71 2,574.24 2,579.19 3,147.0M
2021-12-13 2,610.47 2,638.47 2,596.44 2,599.24 3,974.9M
2021-12-10 2,593.44 2,597.10 2,581.95 2,591.32 3,939.1M
2021-12-09 2,573.88 2,628.73 2,572.26 2,606.51 4,255.6M
2021-12-08 2,537.90 2,569.46 2,531.63 2,567.94 3,274.7M
2021-12-07 2,537.46 2,538.16 2,517.80 2,530.79 3,778.4M
2021-12-06 2,525.50 2,543.51 2,513.08 2,514.20 3,541.3M
2021-12-03 2,491.71 2,515.69 2,491.71 2,515.58 2,726.9M
2021-12-02 2,480.51 2,496.68 2,473.38 2,490.94 2,741.8M
2021-12-01 2,457.07 2,482.88 2,457.07 2,480.59 2,500.4M
2021-11-30 2,461.18 2,473.12 2,447.50 2,457.79 2,341.9M
2021-11-29 2,444.04 2,460.18 2,441.97 2,457.72 2,718.1M
2021-11-26 2,488.50 2,488.61 2,465.59 2,468.02 2,303.7M
2021-11-25 2,508.10 2,508.30 2,492.16 2,494.18 2,101.1M
2021-11-24 2,514.63 2,519.18 2,501.39 2,509.28 2,321.0M
2021-11-23 2,505.84 2,521.14 2,503.16 2,512.44 2,648.2M
2021-11-22 2,504.04 2,512.15 2,496.92 2,509.32 2,625.7M
2021-11-19 2,476.09 2,506.33 2,473.50 2,505.90 2,571.0M
2021-11-18 2,501.01 2,501.01 2,473.83 2,477.28 2,004.2M
2021-11-17 2,509.93 2,513.31 2,499.64 2,505.65 1,980.1M
2021-11-16 2,523.80 2,535.75 2,509.03 2,512.86 2,424.1M
2021-11-15 2,532.73 2,542.61 2,515.47 2,525.22 2,220.4M
2021-11-12 2,531.59 2,533.93 2,519.14 2,528.15 2,576.4M
2021-11-11 2,481.62 2,533.60 2,480.57 2,531.03 3,806.2M
2021-11-10 2,488.03 2,489.69 2,449.74 2,485.13 3,085.2M
2021-11-09 2,500.74 2,504.55 2,477.14 2,493.68 2,363.5M
2021-11-08 2,492.61 2,510.15 2,485.91 2,495.68 2,577.3M
2021-11-05 2,498.72 2,511.45 2,488.52 2,492.55 2,645.0M
2021-11-04 2,495.45 2,503.86 2,491.08 2,503.11 2,663.5M
2021-11-03 2,497.76 2,510.16 2,480.76 2,489.25 2,726.0M
2021-11-02 2,527.56 2,546.42 2,482.06 2,501.98 3,974.4M
2021-11-01 2,526.41 2,535.85 2,520.27 2,529.88 3,343.1M
2021-10-29 2,510.51 2,535.68 2,505.01 2,535.68 3,477.5M
2021-10-28 2,516.99 2,523.42 2,502.05 2,508.91 2,992.4M
2021-10-27 2,549.72 2,549.78 2,514.78 2,521.49 2,804.5M
2021-10-26 2,569.69 2,578.85 2,548.16 2,551.84 2,598.3M
2021-10-25 2,549.40 2,570.05 2,543.26 2,568.79 2,834.6M
2021-10-22 2,546.60 2,572.86 2,546.20 2,558.82 3,129.8M
2021-10-21 2,536.88 2,559.23 2,530.42 2,544.63 3,130.7M
2021-10-20 2,545.59 2,558.09 2,532.51 2,535.76 2,758.5M
2021-10-19 2,528.27 2,555.57 2,527.25 2,549.97 2,912.7M
2021-10-18 2,555.93 2,557.83 2,519.31 2,536.13 3,243.4M
2021-10-15 2,529.25 2,562.07 2,521.68 2,557.41 3,261.9M
2021-10-14 2,535.92 2,547.12 2,528.73 2,533.65 2,411.2M
2021-10-13 2,527.30 2,545.47 2,507.08 2,538.53 2,877.9M
2021-10-12 2,551.14 2,551.14 2,508.84 2,530.99 3,498.3M
2021-10-11 2,554.00 2,581.99 2,553.66 2,559.21 3,842.3M
2021-10-08 2,535.71 2,553.23 2,526.85 2,549.22 3,892.3M
2021-09-30 2,506.85 2,517.47 2,498.47 2,504.14 2,969.8M
2021-09-29 2,515.42 2,521.23 2,483.62 2,507.24 4,081.2M
2021-09-28 2,511.26 2,537.76 2,505.87 2,533.55 3,810.6M
2021-09-27 2,515.17 2,531.33 2,495.35 2,510.79 4,229.3M
2021-09-24 2,516.94 2,535.05 2,506.01 2,509.33 3,538.3M
2021-09-23 2,524.58 2,543.29 2,512.61 2,521.37 3,779.8M
2021-09-22 2,478.02 2,513.42 2,474.90 2,510.59 4,058.2M
2021-09-17 2,498.21 2,518.80 2,484.74 2,518.26 4,002.9M
2021-09-16 2,541.83 2,545.45 2,503.90 2,504.83 4,552.6M
2021-09-15 2,554.80 2,557.70 2,522.90 2,535.64 4,282.1M
2021-09-14 2,608.87 2,614.74 2,553.71 2,559.92 5,692.6M
2021-09-13 2,609.46 2,625.82 2,597.10 2,613.35 5,146.2M
2021-09-10 2,584.89 2,627.64 2,582.95 2,610.37 6,146.5M
2021-09-09 2,569.33 2,583.57 2,564.72 2,583.12 5,235.5M
2021-09-08 2,598.37 2,612.06 2,574.50 2,583.00 4,206.3M
2021-09-07 2,572.44 2,611.30 2,559.49 2,602.53 4,618.5M
2021-09-06 2,536.84 2,578.37 2,535.03 2,572.55 4,575.5M
2021-09-03 2,551.24 2,564.03 2,527.40 2,534.37 5,276.9M
2021-09-02 2,529.60 2,548.37 2,519.12 2,535.64 5,178.6M
2021-09-01 2,486.60 2,548.38 2,471.07 2,532.90 7,304.1M
2021-08-31 2,474.61 2,496.21 2,452.72 2,494.45 5,160.8M
2021-08-30 2,500.27 2,501.58 2,477.02 2,488.34 4,520.9M
2021-08-27 2,461.45 2,498.36 2,461.01 2,484.43 3,261.3M
2021-08-26 2,499.49 2,499.52 2,464.54 2,466.51 3,160.0M
2021-08-25 2,508.80 2,508.80 2,484.39 2,505.48 3,366.7M
2021-08-24 2,474.69 2,512.75 2,474.40 2,505.90 3,820.8M
2021-08-23 2,453.76 2,476.26 2,445.46 2,471.14 3,166.4M
2021-08-20 2,467.09 2,473.12 2,423.30 2,446.55 3,853.7M
2021-08-19 2,507.98 2,507.98 2,478.05 2,483.79 4,520.0M
2021-08-18 2,475.16 2,518.81 2,467.19 2,515.71 4,550.0M
2021-08-17 2,515.12 2,536.98 2,467.62 2,473.97 3,978.5M
2021-08-16 2,506.15 2,537.61 2,506.15 2,517.97 3,255.0M
2021-08-13 2,519.09 2,534.82 2,499.20 2,509.26 2,821.0M
2021-08-12 2,533.94 2,546.47 2,524.01 2,532.44 3,226.3M
2021-08-11 2,553.59 2,568.68 2,538.53 2,542.78 4,006.6M
2021-08-10 2,530.82 2,557.43 2,509.30 2,557.02 3,246.5M
2021-08-09 2,495.25 2,545.53 2,493.38 2,537.02 3,874.3M
2021-08-06 2,529.41 2,530.53 2,500.23 2,514.70 2,990.8M
2021-08-05 2,532.94 2,563.22 2,524.66 2,535.68 3,184.4M
2021-08-04 2,517.54 2,543.80 2,514.69 2,542.19 3,365.0M
2021-08-03 2,507.97 2,539.12 2,498.92 2,519.74 3,889.5M
2021-08-02 2,450.71 2,523.76 2,440.94 2,518.90 4,557.5M
2021-07-30 2,457.81 2,468.15 2,439.10 2,462.63 3,238.9M
2021-07-29 2,473.74 2,478.33 2,448.12 2,473.01 3,565.0M
2021-07-28 2,433.46 2,461.74 2,410.27 2,438.41 4,052.0M
2021-07-27 2,510.01 2,520.40 2,444.54 2,449.85 4,984.9M
2021-07-26 2,585.72 2,585.72 2,487.40 2,506.91 4,434.0M
2021-07-23 2,599.21 2,607.98 2,582.48 2,591.04 3,684.8M
2021-07-22 2,580.00 2,602.69 2,576.41 2,599.34 3,695.5M
2021-07-21 2,552.37 2,585.84 2,552.37 2,577.73 3,349.1M
2021-07-20 2,536.70 2,554.06 2,532.69 2,552.94 2,586.5M
2021-07-19 2,540.52 2,556.99 2,513.17 2,555.12 2,981.7M
2021-07-16 2,566.31 2,571.11 2,545.85 2,548.26 2,723.0M
2021-07-15 2,529.56 2,567.45 2,525.53 2,566.00 3,195.5M
2021-07-14 2,573.74 2,573.74 2,532.29 2,534.81 3,473.4M
2021-07-13 2,576.69 2,588.46 2,564.79 2,577.22 3,140.8M
2021-07-12 2,576.77 2,590.01 2,558.55 2,574.15 3,841.6M
2021-07-09 2,554.23 2,563.59 2,532.39 2,559.67 3,163.7M
2021-07-08 2,591.96 2,592.73 2,557.42 2,561.62 3,386.2M
2021-07-07 2,552.17 2,591.59 2,549.98 2,586.67 2,691.9M
2021-07-06 2,577.91 2,579.12 2,547.13 2,570.94 2,921.2M
2021-07-05 2,567.61 2,579.00 2,553.15 2,577.16 3,092.7M
2021-07-02 2,621.33 2,621.33 2,562.80 2,565.57 3,471.1M
2021-07-01 2,656.96 2,662.39 2,627.01 2,642.56 2,955.3M
2021-06-30 2,618.05 2,646.72 2,618.05 2,644.27 2,493.3M
2021-06-29 2,642.83 2,644.24 2,619.87 2,622.27 2,881.5M
2021-06-28 2,662.03 2,662.91 2,639.27 2,649.91 2,970.2M
2021-06-25 2,628.71 2,662.44 2,620.23 2,659.31 3,602.7M
2021-06-24 2,621.99 2,626.76 2,607.06 2,622.60 2,876.9M
2021-06-23 2,607.12 2,633.56 2,604.21 2,620.31 2,956.5M
2021-06-22 2,596.03 2,610.43 2,591.14 2,607.91 3,262.6M
2021-06-21 2,590.00 2,600.35 2,573.53 2,586.27 3,045.7M
2021-06-18 2,593.69 2,614.21 2,579.66 2,598.20 3,611.9M
2021-06-17 2,583.21 2,602.75 2,581.13 2,596.03 2,944.6M
2021-06-16 2,621.74 2,628.97 2,588.61 2,593.05 3,162.9M
2021-06-15 2,646.65 2,657.41 2,619.26 2,624.40 3,754.7M
2021-06-11 2,667.44 2,668.37 2,646.38 2,653.03 4,073.0M
2021-06-10 2,653.99 2,680.10 2,650.50 2,664.12 2,865.8M
2021-06-09 2,649.24 2,663.04 2,646.82 2,656.44 2,729.7M
2021-06-08 2,656.90 2,680.19 2,640.18 2,653.23 2,608.0M
2021-06-07 2,660.92 2,661.92 2,643.52 2,657.44 2,569.8M
2021-06-04 2,635.47 2,686.02 2,632.14 2,659.35 2,885.8M
2021-06-03 2,670.27 2,680.42 2,648.59 2,649.51 2,602.0M
2021-06-02 2,699.28 2,700.55 2,660.78 2,671.04 2,797.5M
2021-06-01 2,685.04 2,694.14 2,662.62 2,692.33 2,816.2M
2021-05-31 2,692.71 2,692.97 2,671.20 2,691.87 2,632.8M
2021-05-28 2,698.37 2,713.85 2,673.45 2,692.29 2,868.3M
2021-05-27 2,683.97 2,721.95 2,677.40 2,700.62 2,987.9M
2021-05-26 2,689.11 2,705.21 2,684.17 2,691.10 3,455.9M
2021-05-25 2,604.48 2,685.58 2,603.45 2,683.20 4,418.3M
2021-05-24 2,592.58 2,601.96 2,571.22 2,598.97 2,298.7M
2021-05-21 2,624.81 2,632.27 2,589.91 2,592.34 2,064.5M
2021-05-20 2,609.97 2,629.62 2,599.35 2,618.65 2,382.7M
2021-05-19 2,621.64 2,621.64 2,604.95 2,616.39 2,380.7M
2021-05-18 2,630.60 2,634.68 2,616.86 2,628.10 2,378.3M
2021-05-17 2,613.08 2,646.58 2,612.29 2,631.72 3,016.5M
2021-05-14 2,552.62 2,613.23 2,541.06 2,612.73 3,452.7M
2021-05-13 2,547.28 2,557.89 2,535.51 2,546.89 2,188.3M
2021-05-12 2,552.12 2,573.91 2,547.79 2,570.80 2,369.0M
2021-05-11 2,533.43 2,567.48 2,516.05 2,563.77 2,493.6M
2021-05-10 2,548.31 2,554.09 2,524.98 2,547.40 2,804.9M
2021-05-07 2,575.18 2,583.46 2,538.16 2,541.29 3,009.3M
2021-05-06 2,583.41 2,606.69 2,563.15 2,570.80 2,993.3M
2021-04-30 2,616.75 2,618.73 2,580.29 2,594.48 3,402.7M
2021-04-29 2,584.79 2,617.75 2,576.48 2,614.86 3,148.1M
2021-04-28 2,561.55 2,581.54 2,551.68 2,581.37 2,245.1M
2021-04-27 2,570.78 2,570.78 2,548.01 2,562.97 2,080.4M
2021-04-26 2,614.63 2,623.53 2,568.12 2,570.81 2,586.3M
2021-04-23 2,591.17 2,615.54 2,585.98 2,607.74 2,055.2M
2021-04-22 2,613.55 2,616.39 2,586.80 2,593.41 2,267.9M
2021-04-21 2,594.42 2,609.10 2,588.26 2,604.42 2,075.0M
2021-04-20 2,606.58 2,621.03 2,602.71 2,606.52 2,117.7M
2021-04-19 2,570.48 2,617.35 2,558.47 2,616.11 2,719.3M
2021-04-16 2,564.32 2,575.02 2,549.54 2,569.15 1,868.8M
2021-04-15 2,572.43 2,572.43 2,536.97 2,555.98 2,126.3M
2021-04-14 2,570.50 2,583.80 2,560.55 2,576.88 1,950.0M
2021-04-13 2,582.08 2,592.78 2,558.64 2,569.22 2,107.4M
2021-04-12 2,607.10 2,618.15 2,576.06 2,582.58 2,485.5M
2021-04-09 2,644.12 2,644.26 2,606.23 2,612.19 1,968.6M
2021-04-08 2,628.29 2,656.02 2,622.31 2,647.61 1,947.3M
2021-04-07 2,648.95 2,648.95 2,621.72 2,640.75 2,280.0M
2021-04-06 2,669.22 2,669.72 2,641.44 2,648.86 1,797.4M
2021-04-02 2,654.49 2,667.15 2,650.81 2,662.27 2,339.7M
2021-04-01 2,623.05 2,649.29 2,621.59 2,646.55 2,135.8M
2021-03-31 2,633.20 2,633.20 2,603.54 2,618.40 2,998.5M
2021-03-30 2,616.73 2,640.48 2,611.43 2,636.29 2,577.9M
2021-03-29 2,612.99 2,626.01 2,594.74 2,613.49 2,820.6M
2021-03-26 2,574.75 2,611.05 2,574.63 2,604.45 2,481.1M
2021-03-25 2,550.69 2,578.76 2,547.95 2,565.09 2,326.2M
2021-03-24 2,585.19 2,598.36 2,556.14 2,561.18 2,564.0M
2021-03-23 2,614.04 2,615.94 2,572.13 2,594.83 2,531.1M
2021-03-22 2,590.65 2,614.41 2,586.08 2,612.50 2,639.3M
2021-03-19 2,618.58 2,626.26 2,580.03 2,589.27 3,468.1M
2021-03-18 2,652.98 2,659.19 2,638.79 2,648.27 2,340.7M
2021-03-17 2,635.94 2,653.67 2,616.01 2,646.91 2,623.0M
2021-03-16 2,632.47 2,647.51 2,610.59 2,641.82 2,839.4M
2021-03-15 2,652.90 2,660.41 2,608.49 2,627.19 3,748.9M
2021-03-12 2,671.84 2,671.84 2,642.58 2,666.80 3,514.0M
2021-03-11 2,624.57 2,665.42 2,624.57 2,661.71 3,105.6M
2021-03-10 2,646.91 2,648.39 2,611.26 2,613.39 2,809.6M
2021-03-09 2,652.88 2,670.82 2,590.59 2,613.76 4,234.4M
2021-03-08 2,745.82 2,757.34 2,657.44 2,658.91 4,175.3M
2021-03-05 2,697.94 2,744.30 2,687.38 2,725.00 3,613.8M
2021-03-04 2,774.71 2,780.81 2,719.25 2,731.50 3,637.4M
2021-03-03 2,750.62 2,803.48 2,748.23 2,803.06 3,658.0M
2021-03-02 2,802.49 2,803.29 2,736.64 2,756.93 3,521.6M
2021-03-01 2,778.36 2,790.40 2,758.01 2,788.83 3,365.8M
2021-02-26 2,765.26 2,795.74 2,756.06 2,759.55 4,157.3M
2021-02-25 2,816.79 2,841.38 2,800.20 2,822.91 4,668.9M
2021-02-24 2,839.41 2,852.11 2,765.96 2,792.12 3,934.4M
2021-02-23 2,822.08 2,867.00 2,822.08 2,833.77 4,345.6M
2021-02-22 2,904.15 2,907.51 2,839.79 2,839.79 5,872.6M
2021-02-19 2,871.78 2,902.99 2,854.14 2,898.53 4,290.0M
2021-02-18 2,930.94 2,935.79 2,876.50 2,885.41 5,120.3M
2021-02-10 2,832.39 2,880.55 2,829.51 2,872.62 3,895.9M
2021-02-09 2,794.11 2,828.89 2,779.03 2,828.75 3,274.0M
2021-02-08 2,764.33 2,795.51 2,753.76 2,786.65 3,334.0M
2021-02-05 2,745.40 2,780.21 2,743.09 2,753.96 4,158.4M
2021-02-04 2,746.78 2,751.06 2,707.70 2,739.70 3,316.4M
2021-02-03 2,774.98 2,785.10 2,758.04 2,760.85 3,160.9M
2021-02-02 2,770.97 2,782.34 2,758.55 2,780.75 2,885.9M
2021-02-01 2,744.13 2,770.43 2,739.17 2,769.42 2,948.9M
2021-01-29 2,791.80 2,794.62 2,724.79 2,752.89 3,274.2M
2021-01-28 2,807.23 2,812.98 2,767.91 2,774.16 3,004.1M
2021-01-27 2,837.54 2,850.04 2,820.64 2,841.41 2,870.6M
2021-01-26 2,873.90 2,873.90 2,832.77 2,835.13 2,958.4M
2021-01-25 2,879.99 2,897.57 2,859.82 2,890.01 3,733.7M
2021-01-22 2,899.98 2,903.33 2,868.89 2,885.25 3,825.9M
2021-01-21 2,890.76 2,919.30 2,875.98 2,902.99 3,673.0M
2021-01-20 2,883.99 2,896.67 2,865.39 2,882.24 3,437.2M
2021-01-19 2,903.28 2,919.42 2,870.73 2,883.93 4,274.7M
2021-01-18 2,862.29 2,919.25 2,853.32 2,903.42 4,224.8M
2021-01-15 2,887.07 2,907.39 2,853.59 2,871.23 5,563.5M
2021-01-14 2,897.84 2,916.08 2,878.21 2,884.28 5,086.9M
2021-01-13 2,931.93 2,943.46 2,892.65 2,907.89 5,527.4M
2021-01-12 2,830.43 2,929.04 2,826.96 2,929.04 4,817.6M
2021-01-11 2,865.94 2,898.90 2,831.58 2,841.98 4,745.1M
2021-01-08 2,859.40 2,869.09 2,835.84 2,858.31 4,158.6M
2021-01-07 2,834.17 2,857.75 2,807.40 2,857.75 4,291.8M
2021-01-06 2,807.87 2,835.31 2,793.53 2,828.46 4,516.6M
2021-01-05 2,761.92 2,804.52 2,756.47 2,803.00 4,723.4M
2021-01-04 2,761.22 2,785.11 2,742.64 2,773.09 4,354.7M