SSE 180 Fundamental Weighted (SSE180FWI)

SSE180FWI
🏛️ 중국 →
12,129.29
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
2022-12-30 9,679.01 9,754.98 9,677.26 9,720.77 5,719.3M
2022-12-29 9,687.85 9,687.85 9,598.43 9,644.74 5,739.6M
2022-12-28 9,690.70 9,766.26 9,678.81 9,727.41 6,339.7M
2022-12-27 9,650.40 9,733.41 9,644.74 9,708.07 5,655.4M
2022-12-26 9,635.99 9,654.85 9,578.09 9,591.72 5,235.7M
2022-12-23 9,595.68 9,683.05 9,590.30 9,633.66 4,665.0M
2022-12-22 9,717.22 9,754.81 9,607.69 9,645.21 5,980.7M
2022-12-21 9,644.71 9,686.91 9,620.51 9,639.05 4,411.7M
2022-12-20 9,712.33 9,757.42 9,583.75 9,623.09 5,844.3M
2022-12-19 9,944.90 9,981.94 9,705.44 9,745.80 7,567.2M
2022-12-16 9,835.79 9,984.70 9,835.79 9,957.74 6,821.2M
2022-12-15 9,931.81 9,954.56 9,836.92 9,869.49 6,136.1M
2022-12-14 9,961.52 9,987.75 9,891.98 9,948.19 7,088.3M
2022-12-13 9,927.19 10,000.91 9,923.20 9,955.70 7,246.6M
2022-12-12 10,050.54 10,060.69 9,916.69 9,925.30 9,073.7M
2022-12-09 10,050.74 10,136.01 9,980.92 10,104.00 10,721.6M
2022-12-08 9,995.13 10,068.27 9,988.90 10,044.15 7,706.5M
2022-12-07 10,086.78 10,120.98 9,974.99 10,015.15 9,899.7M
2022-12-06 10,092.26 10,167.58 10,058.64 10,110.70 11,031.8M
2022-12-05 9,897.44 10,149.43 9,891.56 10,142.56 14,754.0M
2022-12-02 9,828.39 9,846.19 9,744.60 9,784.75 7,790.7M
2022-12-01 9,972.75 9,997.30 9,839.21 9,843.95 11,224.3M
2022-11-30 9,823.51 9,946.46 9,814.12 9,855.90 10,302.4M
2022-11-29 9,620.82 9,893.29 9,620.82 9,863.98 12,231.9M
2022-11-28 9,505.11 9,543.91 9,409.86 9,530.84 9,266.5M
2022-11-25 9,460.57 9,696.87 9,460.02 9,667.28 10,538.6M
2022-11-24 9,538.40 9,573.32 9,446.38 9,462.16 7,178.7M
2022-11-23 9,449.56 9,617.96 9,443.32 9,513.55 11,003.9M
2022-11-22 9,285.01 9,527.01 9,283.04 9,450.31 10,512.1M
2022-11-21 9,291.21 9,291.21 9,200.71 9,275.97 5,878.0M
2022-11-18 9,409.02 9,422.19 9,342.49 9,345.52 7,174.6M
2022-11-17 9,396.99 9,416.15 9,333.55 9,399.73 6,954.6M
2022-11-16 9,471.14 9,479.63 9,413.49 9,423.70 7,696.2M
2022-11-15 9,357.61 9,500.77 9,330.98 9,481.88 9,574.2M
2022-11-14 9,406.01 9,490.02 9,355.40 9,371.93 10,944.8M
2022-11-11 9,191.69 9,365.20 9,145.31 9,290.44 12,825.9M
2022-11-10 8,975.96 9,052.18 8,931.99 9,025.87 7,390.4M
2022-11-09 9,053.45 9,103.72 9,014.61 9,021.36 5,983.3M
2022-11-08 9,068.00 9,082.19 9,006.92 9,049.89 6,539.9M
2022-11-07 8,997.82 9,106.60 8,986.23 9,069.28 8,874.5M
2022-11-04 8,814.60 9,064.65 8,814.60 9,030.47 9,789.5M
2022-11-03 8,852.30 8,871.94 8,785.89 8,828.78 7,388.1M
2022-11-02 8,806.00 8,916.50 8,781.09 8,897.43 9,167.8M
2022-11-01 8,663.78 8,840.48 8,648.05 8,840.37 10,030.4M
2022-10-31 8,734.14 8,744.73 8,629.63 8,642.52 8,950.3M
2022-10-28 8,909.17 8,940.72 8,782.34 8,796.62 7,707.4M
2022-10-27 8,966.00 9,027.19 8,935.62 8,943.49 7,545.2M
2022-10-26 8,976.90 9,053.89 8,923.01 8,947.77 7,680.1M
2022-10-25 8,976.52 9,066.24 8,922.18 8,984.02 7,005.4M
2022-10-24 9,203.84 9,257.33 8,958.50 8,975.50 8,793.9M
2022-10-21 9,229.67 9,291.33 9,183.26 9,214.66 6,980.9M
2022-10-20 9,209.92 9,281.87 9,183.33 9,202.61 5,648.8M
2022-10-19 9,342.55 9,385.96 9,255.17 9,255.17 5,090.7M
2022-10-18 9,428.87 9,446.66 9,340.14 9,357.96 5,370.3M
2022-10-17 9,355.44 9,406.48 9,302.42 9,395.65 6,337.9M
2022-10-14 9,333.36 9,438.53 9,328.14 9,391.21 7,346.9M
2022-10-13 9,333.26 9,354.17 9,246.47 9,283.44 6,502.9M
2022-10-12 9,276.57 9,385.94 9,193.30 9,384.41 6,800.6M
2022-10-11 9,325.23 9,337.29 9,250.21 9,284.08 5,650.5M
2022-10-10 9,368.19 9,420.06 9,296.23 9,305.63 7,067.9M
2022-09-30 9,324.56 9,420.83 9,324.56 9,366.50 5,236.8M
2022-09-29 9,440.45 9,464.54 9,270.11 9,307.49 5,892.0M
2022-09-28 9,446.55 9,467.05 9,377.14 9,377.19 5,843.8M
2022-09-27 9,419.23 9,474.93 9,366.17 9,469.50 5,847.2M
2022-09-26 9,524.17 9,585.72 9,411.64 9,413.65 7,381.3M
2022-09-23 9,539.28 9,652.81 9,539.28 9,576.01 6,567.3M
2022-09-22 9,540.10 9,567.48 9,515.74 9,551.54 5,363.6M
2022-09-21 9,566.09 9,639.21 9,511.62 9,595.00 5,590.9M
2022-09-20 9,685.38 9,689.57 9,562.91 9,584.50 5,645.4M
2022-09-19 9,647.11 9,699.85 9,611.62 9,655.89 6,477.6M
2022-09-16 9,897.41 9,904.39 9,656.24 9,656.24 9,396.7M
2022-09-15 9,920.10 9,999.11 9,860.94 9,929.69 8,388.9M
2022-09-14 9,884.56 9,955.18 9,868.55 9,887.67 6,150.6M
2022-09-13 9,991.53 10,043.78 9,938.08 9,983.23 7,845.8M
2022-09-09 9,847.84 9,995.86 9,833.23 9,976.47 8,540.8M
2022-09-08 9,838.98 9,871.24 9,807.98 9,827.66 7,113.0M
2022-09-07 9,817.85 9,838.43 9,793.13 9,832.03 7,660.0M
2022-09-06 9,789.07 9,857.44 9,785.99 9,849.70 7,790.3M
2022-09-05 9,699.90 9,768.73 9,656.08 9,768.73 6,087.7M
2022-09-02 9,764.27 9,780.10 9,673.94 9,711.55 5,724.8M
2022-09-01 9,757.65 9,828.85 9,742.13 9,750.20 6,308.0M
2022-08-31 9,699.91 9,848.90 9,696.60 9,789.64 9,111.0M
2022-08-30 9,715.09 9,766.25 9,664.15 9,725.52 6,302.8M
2022-08-29 9,671.22 9,721.34 9,639.04 9,719.35 6,270.7M
2022-08-26 9,791.39 9,796.20 9,731.42 9,756.80 6,590.1M
2022-08-25 9,655.99 9,801.06 9,644.69 9,789.31 7,839.2M
2022-08-24 9,718.52 9,772.96 9,620.79 9,625.34 8,043.0M
2022-08-23 9,734.42 9,749.18 9,667.91 9,700.61 6,733.1M
2022-08-22 9,679.16 9,773.94 9,677.60 9,749.73 7,400.9M
2022-08-19 9,657.24 9,738.27 9,656.61 9,701.61 7,436.7M
2022-08-18 9,744.56 9,756.41 9,659.09 9,669.10 6,272.5M
2022-08-17 9,700.65 9,774.32 9,646.67 9,765.60 7,500.3M
2022-08-16 9,704.70 9,741.81 9,670.57 9,685.94 6,517.5M
2022-08-15 9,709.94 9,775.28 9,679.40 9,690.50 7,062.8M
2022-08-12 9,687.72 9,759.85 9,678.48 9,740.63 7,377.4M
2022-08-11 9,575.42 9,712.86 9,562.36 9,708.57 8,033.2M
2022-08-10 9,589.71 9,626.76 9,504.71 9,532.25 5,979.3M
2022-08-09 9,607.95 9,624.22 9,583.24 9,597.73 5,872.3M
2022-08-08 9,594.59 9,649.51 9,581.22 9,605.31 6,179.0M
2022-08-05 9,533.66 9,619.52 9,494.07 9,615.84 6,982.4M
2022-08-04 9,488.43 9,521.23 9,449.52 9,517.22 6,367.0M
2022-08-03 9,536.43 9,599.12 9,438.12 9,442.49 7,856.9M
2022-08-02 9,648.37 9,648.37 9,443.12 9,533.93 9,666.0M
2022-08-01 9,758.02 9,758.02 9,668.46 9,722.51 7,307.8M
2022-07-29 9,870.95 9,920.54 9,754.88 9,772.66 7,990.9M
2022-07-28 9,901.58 9,944.04 9,869.00 9,870.19 6,767.1M
2022-07-27 9,917.23 9,917.23 9,863.37 9,877.04 5,428.7M
2022-07-26 9,849.01 9,949.40 9,849.01 9,929.94 5,913.0M
2022-07-25 9,868.12 9,873.05 9,828.06 9,847.00 5,872.9M
2022-07-22 9,869.03 9,926.23 9,816.50 9,871.88 7,296.4M
2022-07-21 9,981.20 9,981.20 9,852.84 9,852.84 8,314.0M
2022-07-20 10,042.04 10,043.76 9,994.06 10,016.46 6,796.6M
2022-07-19 10,000.41 10,020.32 9,929.80 9,998.43 7,742.1M
2022-07-18 9,851.72 10,005.44 9,851.72 10,003.21 8,777.6M
2022-07-15 9,989.58 10,049.01 9,824.84 9,824.84 10,702.0M
2022-07-14 10,176.58 10,176.58 10,040.63 10,071.66 10,538.8M
2022-07-13 10,274.48 10,281.76 10,181.79 10,205.71 9,455.5M
2022-07-12 10,240.72 10,331.91 10,240.72 10,274.40 9,321.0M
2022-07-11 10,335.32 10,335.32 10,260.14 10,282.64 9,399.0M
2022-07-08 10,400.72 10,438.65 10,361.87 10,377.91 7,934.3M
2022-07-07 10,352.37 10,391.18 10,320.16 10,351.35 8,205.4M
2022-07-06 10,495.06 10,495.06 10,312.28 10,357.46 10,727.1M
2022-07-05 10,526.74 10,582.65 10,460.18 10,529.76 10,644.4M
2022-07-04 10,499.12 10,515.16 10,445.03 10,512.51 9,667.3M
2022-07-01 10,538.65 10,567.81 10,495.47 10,517.25 9,936.5M
2022-06-30 10,454.19 10,577.31 10,445.28 10,523.48 10,741.7M
2022-06-29 10,489.41 10,583.27 10,467.19 10,481.48 12,600.1M
2022-06-28 10,459.91 10,530.13 10,406.25 10,515.56 12,238.7M
2022-06-27 10,420.42 10,510.75 10,404.02 10,464.44 12,639.0M
2022-06-24 10,394.47 10,417.16 10,336.82 10,398.11 12,628.0M
2022-06-23 10,270.72 10,406.27 10,270.72 10,405.63 12,943.0M
2022-06-22 10,396.02 10,397.50 10,259.86 10,259.86 11,753.2M
2022-06-21 10,346.85 10,441.50 10,313.41 10,386.50 11,785.1M
2022-06-20 10,392.23 10,405.21 10,312.96 10,350.08 11,985.4M
2022-06-17 10,309.53 10,441.52 10,292.52 10,418.34 11,488.4M
2022-06-16 10,545.16 10,566.40 10,358.21 10,365.39 12,975.8M
2022-06-15 10,367.38 10,716.54 10,365.81 10,555.22 18,145.0M
2022-06-14 10,112.70 10,375.31 10,099.57 10,370.50 12,869.4M
2022-06-13 10,263.96 10,281.05 10,129.91 10,191.68 12,261.5M
2022-06-10 10,209.98 10,360.94 10,190.77 10,347.08 13,664.0M
2022-06-09 10,234.55 10,340.50 10,227.75 10,285.36 12,301.8M
2022-06-08 10,207.25 10,242.54 10,130.61 10,240.88 10,933.8M
2022-06-07 10,136.26 10,216.44 10,119.27 10,182.45 10,090.2M
2022-06-06 10,132.32 10,154.13 10,035.70 10,149.94 11,695.6M
2022-06-02 10,144.72 10,159.20 10,109.84 10,143.60 7,734.4M
2022-06-01 10,197.66 10,215.15 10,124.83 10,181.03 7,494.8M
2022-05-31 10,172.20 10,222.41 10,143.82 10,205.86 8,937.9M
2022-05-30 10,245.26 10,251.93 10,138.58 10,171.50 7,455.8M
2022-05-27 10,209.37 10,252.58 10,163.23 10,210.52 7,701.7M
2022-05-26 10,141.37 10,209.54 10,086.63 10,175.23 8,514.5M
2022-05-25 10,045.64 10,125.50 10,040.37 10,123.33 7,465.6M
2022-05-24 10,203.33 10,227.03 10,041.57 10,041.57 10,095.7M
2022-05-23 10,262.96 10,262.96 10,151.96 10,186.73 9,085.8M
2022-05-20 10,151.78 10,264.65 10,149.74 10,261.46 9,804.5M
2022-05-19 9,981.31 10,118.96 9,970.69 10,118.86 7,856.2M
2022-05-18 10,156.02 10,156.02 10,041.58 10,085.43 7,003.8M
2022-05-17 10,114.24 10,164.93 10,057.21 10,147.15 7,341.6M
2022-05-16 10,206.82 10,210.97 10,054.55 10,107.27 7,241.5M
2022-05-13 10,059.25 10,156.32 10,059.25 10,156.32 7,268.5M
2022-05-12 10,041.83 10,089.05 9,962.56 10,019.80 7,617.9M
2022-05-11 10,094.08 10,171.31 10,068.32 10,085.65 10,864.7M
2022-05-10 9,921.31 10,142.32 9,853.23 10,112.96 9,461.4M
2022-05-09 10,030.12 10,091.35 9,968.74 10,031.46 6,290.0M
2022-05-06 10,175.52 10,199.95 10,047.86 10,067.11 8,136.4M
2022-05-05 10,359.31 10,427.40 10,296.87 10,334.47 10,394.0M
2022-04-29 10,232.35 10,379.26 10,128.93 10,349.45 12,086.8M
2022-04-28 10,033.09 10,226.85 10,023.07 10,226.85 10,646.3M
2022-04-27 9,955.15 10,076.33 9,930.72 10,063.99 11,967.3M
2022-04-26 10,024.78 10,156.80 9,939.83 9,966.14 11,008.0M
2022-04-25 10,240.08 10,337.98 10,005.93 10,005.93 11,902.6M
2022-04-22 10,220.53 10,439.77 10,215.39 10,411.46 8,437.5M
2022-04-21 10,360.56 10,449.24 10,245.37 10,283.59 9,198.7M
2022-04-20 10,570.79 10,576.28 10,373.69 10,396.40 8,282.7M
2022-04-19 10,540.92 10,608.31 10,507.30 10,576.65 7,819.2M
2022-04-18 10,680.54 10,684.00 10,535.16 10,560.53 8,589.0M
2022-04-15 10,702.56 10,822.59 10,696.98 10,764.51 9,111.2M
2022-04-14 10,706.60 10,793.79 10,664.57 10,740.61 8,836.2M
2022-04-13 10,646.13 10,767.35 10,609.58 10,646.28 9,144.5M
2022-04-12 10,620.22 10,746.40 10,536.54 10,685.69 10,170.1M
2022-04-11 10,787.75 10,787.75 10,602.98 10,636.11 10,644.6M
2022-04-08 10,697.99 10,833.20 10,650.80 10,822.65 10,377.9M
2022-04-07 10,756.09 10,829.12 10,657.95 10,670.00 9,769.2M
2022-04-06 10,613.13 10,828.10 10,613.13 10,804.11 11,652.7M
2022-04-01 10,466.76 10,650.55 10,451.43 10,650.55 9,256.6M
2022-03-31 10,467.93 10,602.69 10,456.45 10,527.80 9,632.0M
2022-03-30 10,348.43 10,509.33 10,333.27 10,502.74 9,501.6M
2022-03-29 10,337.54 10,365.54 10,293.09 10,317.55 7,026.1M
2022-03-28 10,188.85 10,370.52 10,121.74 10,345.84 8,614.0M
2022-03-25 10,323.40 10,381.28 10,255.55 10,259.04 7,842.0M
2022-03-24 10,289.30 10,382.68 10,274.41 10,336.85 7,765.0M
2022-03-23 10,350.46 10,386.13 10,245.66 10,343.53 8,417.9M
2022-03-22 10,204.12 10,394.52 10,197.44 10,354.45 9,102.6M
2022-03-21 10,308.50 10,308.50 10,157.30 10,223.71 8,910.4M
2022-03-18 10,050.73 10,338.30 10,025.37 10,310.75 11,110.6M
2022-03-17 10,130.63 10,203.84 10,026.63 10,077.43 12,718.7M
2022-03-16 9,766.18 10,017.76 9,564.51 9,976.87 14,040.3M
2022-03-15 10,123.84 10,123.84 9,650.65 9,650.65 14,702.9M
2022-03-14 10,282.45 10,431.91 10,208.01 10,208.01 9,338.7M
2022-03-11 10,299.07 10,449.77 10,161.80 10,423.37 10,864.8M
2022-03-10 10,514.35 10,528.72 10,393.98 10,399.01 10,146.4M
2022-03-09 10,535.62 10,586.67 10,058.07 10,369.76 13,802.1M
2022-03-08 10,723.65 10,748.48 10,482.87 10,506.98 12,128.9M
2022-03-07 10,870.49 10,890.05 10,715.21 10,747.26 11,664.6M
2022-03-04 10,952.19 10,952.19 10,845.85 10,906.94 9,256.7M
2022-03-03 10,939.72 11,025.27 10,939.72 11,006.48 10,552.9M
2022-03-02 10,879.50 10,944.58 10,873.64 10,906.81 8,368.5M
2022-03-01 10,832.55 10,936.55 10,822.03 10,924.43 8,922.7M
2022-02-28 10,793.50 10,822.43 10,717.12 10,812.94 9,981.7M
2022-02-25 10,877.04 10,928.41 10,777.52 10,817.01 11,457.4M
2022-02-24 10,992.44 11,002.09 10,788.60 10,844.47 13,476.6M
2022-02-23 11,094.14 11,104.78 10,995.94 11,042.94 8,740.4M
2022-02-22 11,139.25 11,153.27 11,031.15 11,092.95 8,672.9M
2022-02-21 11,217.53 11,221.48 11,111.93 11,208.09 7,831.4M
2022-02-18 11,064.39 11,249.21 11,054.01 11,249.21 7,731.6M
2022-02-17 11,127.94 11,162.75 11,082.88 11,105.76 8,197.6M
2022-02-16 11,067.26 11,180.93 11,062.04 11,127.61 8,033.9M
2022-02-15 11,072.51 11,106.96 10,965.66 11,029.63 8,275.7M
2022-02-14 11,295.16 11,295.16 11,055.88 11,096.67 10,235.3M
2022-02-11 11,264.92 11,438.40 11,255.01 11,332.77 11,583.6M
2022-02-10 11,170.42 11,283.66 11,118.97 11,283.66 11,325.3M
2022-02-09 11,167.20 11,234.86 11,142.03 11,174.25 10,977.3M
2022-02-08 11,017.66 11,169.83 10,987.98 11,168.49 11,838.5M
2022-02-07 10,820.06 11,021.43 10,809.48 11,011.55 10,769.4M
2022-01-28 10,860.06 10,890.15 10,662.48 10,670.61 9,458.2M
2022-01-27 10,923.38 10,957.18 10,819.06 10,834.60 8,928.3M
2022-01-26 10,890.88 10,957.82 10,844.58 10,943.81 7,660.1M
2022-01-25 11,059.94 11,067.27 10,857.33 10,857.33 9,355.6M
2022-01-24 11,092.66 11,176.23 11,031.16 11,120.16 8,267.7M
2022-01-21 11,192.27 11,201.24 11,086.33 11,111.23 9,861.4M
2022-01-20 11,074.55 11,256.30 11,072.35 11,216.00 12,061.6M
2022-01-19 11,025.21 11,104.51 11,019.56 11,071.14 9,591.9M
2022-01-18 10,807.60 11,046.15 10,789.45 11,028.84 11,259.0M
2022-01-17 10,784.38 10,840.26 10,764.63 10,802.36 8,052.8M
2022-01-14 10,986.92 10,986.92 10,776.51 10,784.04 10,618.6M
2022-01-13 11,073.77 11,170.09 11,006.74 11,010.46 10,246.4M
2022-01-12 11,102.70 11,105.73 10,977.65 11,068.49 10,602.8M
2022-01-11 11,104.11 11,209.09 11,067.27 11,090.36 10,314.9M
2022-01-10 11,056.41 11,128.58 11,002.50 11,103.05 10,809.6M
2022-01-07 10,896.38 11,080.68 10,896.38 11,040.57 13,542.2M
2022-01-06 10,886.21 10,924.70 10,852.06 10,882.52 11,256.6M
2022-01-05 10,863.14 10,986.73 10,855.42 10,910.12 12,028.4M
2022-01-04 10,853.83 10,885.64 10,774.62 10,871.74 9,804.6M