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
2025-09-29 12,044.83 12,234.38 11,987.92 12,129.29 17,013.2M
2025-09-26 12,037.34 12,106.19 12,002.71 12,045.93 11,901.4M
2025-09-25 12,088.85 12,094.87 12,027.77 12,059.60 13,393.5M
2025-09-24 12,037.00 12,109.39 12,013.00 12,078.71 13,190.1M
2025-09-23 12,037.19 12,140.04 11,991.15 12,075.39 16,203.6M
2025-09-22 12,101.23 12,105.86 11,997.60 12,038.98 12,231.8M
2025-09-19 12,046.85 12,132.81 12,020.29 12,088.64 14,006.3M
2025-09-18 12,260.91 12,262.61 11,991.80 12,049.31 18,788.3M
2025-09-17 12,223.47 12,294.72 12,202.04 12,272.96 14,561.6M
2025-09-16 12,344.58 12,382.12 12,219.68 12,239.78 16,103.3M
2025-09-15 12,369.29 12,412.14 12,300.28 12,333.01 14,501.7M
2025-09-12 12,481.25 12,509.66 12,361.52 12,378.67 16,714.0M
2025-09-11 12,338.14 12,479.39 12,316.04 12,476.65 15,426.3M
2025-09-10 12,348.19 12,397.19 12,308.35 12,351.73 13,117.3M
2025-09-09 12,346.24 12,402.02 12,299.86 12,361.30 13,778.7M
2025-09-08 12,355.80 12,412.58 12,320.58 12,358.31 16,824.4M
2025-09-05 12,279.52 12,380.01 12,230.06 12,358.73 15,446.7M
2025-09-04 12,335.65 12,338.05 12,158.33 12,297.47 19,903.8M
2025-09-03 12,498.43 12,513.54 12,290.39 12,360.96 15,751.6M
2025-09-02 12,426.68 12,496.70 12,365.35 12,472.27 19,461.4M
2025-09-01 12,488.39 12,510.86 12,388.03 12,420.23 20,787.8M
2025-08-29 12,457.94 12,620.48 12,443.70 12,455.32 22,845.1M
2025-08-28 12,342.98 12,439.70 12,271.48 12,433.49 18,499.7M
2025-08-27 12,599.25 12,604.08 12,356.97 12,356.97 20,586.9M
2025-08-26 12,662.76 12,670.44 12,596.90 12,609.91 16,876.7M
2025-08-25 12,544.17 12,688.80 12,538.89 12,688.80 22,400.3M
2025-08-22 12,404.63 12,510.80 12,366.22 12,507.71 18,158.2M
2025-08-21 12,356.03 12,442.16 12,340.77 12,412.29 16,714.7M
2025-08-20 12,203.70 12,344.81 12,169.09 12,338.96 15,222.0M
2025-08-19 12,288.75 12,337.05 12,206.19 12,223.19 16,159.7M
2025-08-18 12,287.18 12,351.96 12,248.60 12,270.99 19,019.2M
2025-08-15 12,239.58 12,299.94 12,185.55 12,251.15 17,213.3M
2025-08-14 12,272.66 12,372.01 12,247.34 12,255.16 13,843.8M
2025-08-13 12,310.01 12,341.54 12,249.76 12,266.88 13,833.3M
2025-08-12 12,260.65 12,365.73 12,260.65 12,290.84 11,823.5M
2025-08-11 12,319.89 12,326.29 12,244.34 12,256.07 12,591.7M
2025-08-08 12,283.00 12,335.41 12,257.61 12,300.99 12,122.5M
2025-08-07 12,280.28 12,311.27 12,224.26 12,286.52 13,594.6M
2025-08-06 12,254.79 12,289.02 12,220.73 12,261.45 12,139.6M
2025-08-05 12,136.02 12,267.55 12,128.32 12,255.74 12,505.5M
2025-08-04 12,042.83 12,132.98 12,042.83 12,122.35 11,511.2M
2025-08-01 12,126.29 12,171.81 12,060.93 12,081.97 13,793.9M
2025-07-31 12,301.45 12,307.31 12,108.61 12,146.68 18,765.4M
2025-07-30 12,279.71 12,426.31 12,268.76 12,343.37 18,087.8M
2025-07-29 12,293.98 12,327.95 12,233.20 12,276.20 16,552.9M
2025-07-28 12,288.95 12,371.26 12,261.24 12,299.96 15,939.5M
2025-07-25 12,399.84 12,419.78 12,288.85 12,303.82 20,484.6M
2025-07-24 12,372.91 12,455.93 12,319.22 12,423.81 23,990.8M
2025-07-23 12,454.53 12,516.04 12,375.72 12,390.02 21,471.4M
2025-07-22 12,292.42 12,394.50 12,194.77 12,386.60 17,913.8M
2025-07-21 12,238.86 12,271.06 12,217.22 12,265.01 15,187.0M
2025-07-18 12,104.61 12,184.24 12,097.10 12,165.38 12,425.1M
2025-07-17 12,093.31 12,120.67 12,065.74 12,097.92 9,979.0M
2025-07-16 12,155.34 12,168.94 12,051.95 12,114.76 9,865.8M
2025-07-15 12,249.05 12,281.52 12,117.15 12,167.65 12,359.0M
2025-07-14 12,199.07 12,315.48 12,199.07 12,233.31 15,261.5M
2025-07-11 12,261.61 12,404.02 12,179.51 12,179.51 18,512.3M
2025-07-10 12,166.65 12,350.59 12,166.65 12,262.56 14,251.9M
2025-07-09 12,193.87 12,251.60 12,168.70 12,173.26 11,269.7M
2025-07-08 12,157.10 12,210.86 12,124.65 12,197.13 9,781.9M
2025-07-07 12,130.13 12,161.53 12,092.44 12,151.69 8,162.7M
2025-07-04 12,028.58 12,212.15 12,018.61 12,139.88 10,214.3M
2025-07-03 12,020.06 12,040.75 11,970.05 12,026.98 8,518.0M
2025-07-02 11,936.36 12,027.02 11,913.90 12,009.69 9,603.4M
2025-07-01 11,874.65 11,932.93 11,858.23 11,920.18 8,405.6M
2025-06-30 11,834.86 11,880.19 11,789.60 11,862.68 9,342.2M
2025-06-27 12,009.18 12,072.70 11,846.01 11,867.27 13,120.2M
2025-06-26 11,996.51 12,047.05 11,964.59 12,014.82 10,328.3M
2025-06-25 11,894.11 12,026.15 11,849.03 12,016.81 11,795.8M
2025-06-24 11,798.69 11,943.07 11,797.30 11,915.37 11,178.8M
2025-06-23 11,711.19 11,839.00 11,654.07 11,805.50 9,547.7M
2025-06-20 11,665.51 11,759.62 11,665.51 11,736.59 8,065.5M
2025-06-19 11,758.41 11,769.83 11,645.70 11,681.48 8,736.0M
2025-06-18 11,773.11 11,796.63 11,700.85 11,770.19 8,448.0M
2025-06-17 11,758.44 11,788.30 11,729.31 11,773.80 8,291.3M
2025-06-16 11,700.46 11,767.27 11,685.65 11,761.74 9,490.8M
2025-06-13 11,759.27 11,779.17 11,684.51 11,714.32 11,980.0M
2025-06-12 11,748.55 11,779.01 11,690.11 11,761.95 9,135.0M
2025-06-11 11,680.05 11,786.46 11,680.05 11,756.84 9,970.2M
2025-06-10 11,689.70 11,775.56 11,635.82 11,673.77 10,057.5M
2025-06-09 11,671.78 11,699.55 11,645.23 11,684.14 9,076.8M
2025-06-06 11,651.80 11,705.03 11,637.20 11,658.74 7,386.1M
2025-06-05 11,671.56 11,698.19 11,621.60 11,644.49 7,707.6M
2025-06-04 11,647.27 11,689.67 11,643.00 11,662.05 7,289.5M
2025-06-03 11,557.17 11,678.08 11,531.88 11,642.62 8,972.5M
2025-05-30 11,565.26 11,612.12 11,510.28 11,568.06 7,342.9M
2025-05-29 11,547.16 11,606.29 11,527.64 11,570.48 6,798.7M
2025-05-28 11,557.27 11,583.49 11,518.28 11,542.34 5,868.7M
2025-05-27 11,574.85 11,619.12 11,535.62 11,550.96 6,475.2M
2025-05-26 11,596.57 11,646.37 11,543.36 11,567.28 7,052.0M
2025-05-23 11,715.23 11,764.00 11,609.41 11,609.41 7,880.4M
2025-05-22 11,680.69 11,733.61 11,650.15 11,723.32 7,164.7M
2025-05-21 11,647.62 11,744.79 11,647.62 11,691.80 7,535.8M
2025-05-20 11,624.89 11,677.49 11,608.86 11,639.10 7,113.0M
2025-05-19 11,624.24 11,655.04 11,600.58 11,604.66 6,809.1M
2025-05-16 11,706.98 11,726.48 11,581.87 11,633.27 8,333.2M
2025-05-15 11,760.28 11,807.94 11,712.02 11,723.72 9,543.9M
2025-05-14 11,613.58 11,801.79 11,593.43 11,779.43 11,487.7M
2025-05-13 11,583.59 11,629.63 11,544.77 11,624.08 9,731.7M
2025-05-12 11,483.52 11,567.55 11,450.60 11,537.48 9,911.7M
2025-05-09 11,416.70 11,472.76 11,416.70 11,455.90 8,011.5M
2025-05-08 11,338.25 11,464.90 11,329.26 11,420.59 8,094.0M
2025-05-07 11,389.71 11,389.71 11,298.23 11,372.44 10,800.8M
2025-05-06 11,242.41 11,256.49 11,180.02 11,252.54 10,519.6M
2025-04-30 11,272.95 11,274.14 11,184.79 11,193.97 9,922.4M
2025-04-29 11,312.89 11,357.77 11,276.52 11,290.93 7,122.7M
2025-04-28 11,281.60 11,347.63 11,246.97 11,320.77 8,310.3M
2025-04-25 11,334.88 11,358.76 11,276.70 11,302.97 7,575.5M
2025-04-24 11,271.78 11,354.14 11,271.78 11,320.47 7,386.4M
2025-04-23 11,328.65 11,332.90 11,259.85 11,269.07 7,845.7M
2025-04-22 11,269.39 11,339.58 11,266.30 11,303.24 8,123.4M
2025-04-21 11,308.29 11,369.11 11,272.56 11,272.56 8,075.2M
2025-04-18 11,265.08 11,355.59 11,253.45 11,323.59 6,710.4M
2025-04-17 11,263.84 11,307.44 11,217.16 11,306.53 8,318.6M
2025-04-16 11,197.54 11,301.13 11,125.30 11,301.13 10,916.3M
2025-04-15 11,131.48 11,209.90 11,112.53 11,199.79 8,985.2M
2025-04-14 11,119.11 11,156.33 11,096.31 11,138.70 10,091.6M
2025-04-11 11,116.18 11,116.18 11,021.29 11,097.08 10,529.7M
2025-04-10 11,153.03 11,153.03 11,018.01 11,109.31 14,000.0M
2025-04-09 10,906.63 11,038.81 10,790.85 11,038.81 17,291.8M
2025-04-08 10,719.24 10,986.11 10,715.41 10,986.11 19,201.4M
2025-04-07 10,935.69 11,005.05 10,465.13 10,698.58 21,916.4M
2025-04-03 11,262.63 11,405.01 11,262.63 11,358.42 9,276.3M
2025-04-02 11,322.16 11,383.14 11,316.07 11,358.90 7,817.7M
2025-04-01 11,342.86 11,353.18 11,303.29 11,336.45 9,838.5M
2025-03-31 11,389.11 11,451.96 11,311.59 11,336.11 11,885.2M
2025-03-28 11,460.20 11,465.52 11,373.22 11,401.74 8,744.6M
2025-03-27 11,426.45 11,512.66 11,414.95 11,455.53 8,635.3M
2025-03-26 11,502.81 11,514.23 11,432.45 11,438.86 8,781.8M
2025-03-25 11,476.39 11,521.75 11,459.08 11,510.52 9,435.7M
2025-03-24 11,408.37 11,480.99 11,404.71 11,469.61 10,219.8M
2025-03-21 11,506.01 11,566.63 11,381.31 11,402.64 11,322.8M
2025-03-20 11,610.29 11,616.70 11,510.45 11,525.62 9,078.1M
2025-03-19 11,566.95 11,627.53 11,543.71 11,602.85 9,784.5M
2025-03-18 11,611.63 11,615.19 11,563.92 11,575.63 9,105.1M
2025-03-17 11,590.62 11,622.29 11,566.80 11,578.98 10,879.2M
2025-03-14 11,360.19 11,588.37 11,360.19 11,560.36 14,476.0M
2025-03-13 11,313.86 11,393.07 11,300.37 11,336.86 10,428.3M
2025-03-12 11,350.75 11,364.73 11,294.15 11,313.97 10,367.6M
2025-03-11 11,224.40 11,352.88 11,223.48 11,352.88 9,901.4M
2025-03-10 11,365.29 11,368.63 11,257.29 11,302.62 10,400.2M
2025-03-07 11,362.63 11,415.62 11,349.78 11,367.59 10,792.4M
2025-03-06 11,341.14 11,399.80 11,283.22 11,379.20 12,835.5M
2025-03-05 11,237.53 11,324.03 11,208.51 11,312.21 10,754.7M
2025-03-04 11,218.10 11,249.82 11,192.00 11,230.26 9,765.2M
2025-03-03 11,283.56 11,324.75 11,224.03 11,257.38 11,580.4M
2025-02-28 11,350.41 11,418.21 11,252.26 11,252.26 12,811.2M
2025-02-27 11,330.14 11,384.07 11,280.57 11,380.12 12,764.9M
2025-02-26 11,250.16 11,347.48 11,250.16 11,327.53 12,550.3M
2025-02-25 11,294.84 11,328.36 11,208.82 11,230.63 11,704.2M
2025-02-24 11,335.24 11,395.15 11,300.21 11,351.44 14,485.8M
2025-02-21 11,375.25 11,400.02 11,297.34 11,354.90 14,805.7M
2025-02-20 11,403.15 11,405.20 11,333.68 11,356.41 11,014.4M
2025-02-19 11,406.84 11,476.13 11,393.23 11,424.91 11,683.7M
2025-02-18 11,436.03 11,530.49 11,397.99 11,421.40 13,630.9M
2025-02-17 11,472.90 11,476.19 11,382.53 11,455.95 14,255.5M
2025-02-14 11,382.12 11,461.88 11,345.40 11,454.80 11,129.9M
2025-02-13 11,366.00 11,459.56 11,359.53 11,385.07 10,589.9M
2025-02-12 11,311.28 11,381.40 11,277.27 11,381.40 10,234.2M
2025-02-11 11,326.22 11,340.03 11,275.98 11,323.63 11,154.4M
2025-02-10 11,294.16 11,365.68 11,276.57 11,312.91 12,356.1M
2025-02-07 11,177.86 11,338.46 11,142.42 11,285.60 13,780.5M
2025-02-06 11,127.40 11,195.49 11,086.79 11,187.89 10,472.6M
2025-02-05 11,324.22 11,325.61 11,109.93 11,128.99 10,061.9M
2025-01-27 11,241.03 11,330.52 11,241.03 11,283.96 9,708.2M
2025-01-24 11,127.72 11,258.38 11,091.48 11,214.34 9,508.7M
2025-01-23 11,096.00 11,247.43 11,096.00 11,151.74 11,601.4M
2025-01-22 11,133.61 11,135.47 10,984.09 11,012.76 8,645.5M
2025-01-21 11,231.85 11,238.10 11,135.14 11,154.54 7,656.4M
2025-01-20 11,257.29 11,286.26 11,180.44 11,190.51 8,393.0M
2025-01-17 11,204.86 11,269.73 11,139.53 11,210.67 7,811.6M
2025-01-16 11,215.93 11,279.95 11,172.56 11,230.33 9,049.9M
2025-01-15 11,166.46 11,265.41 11,150.55 11,174.20 9,167.7M
2025-01-14 10,998.33 11,207.57 10,976.85 11,183.94 10,529.8M
2025-01-13 10,995.55 11,056.88 10,917.42 10,990.27 9,077.5M
2025-01-10 11,176.65 11,216.17 11,053.93 11,053.93 8,643.9M
2025-01-09 11,256.34 11,256.34 11,152.90 11,168.78 8,229.2M
2025-01-08 11,248.64 11,321.49 11,144.98 11,275.17 10,697.2M
2025-01-07 11,220.20 11,275.40 11,158.83 11,269.81 8,741.4M
2025-01-06 11,253.26 11,273.99 11,094.73 11,241.02 9,982.0M
2025-01-03 11,358.14 11,392.60 11,211.98 11,238.83 11,386.2M
2025-01-02 11,671.00 11,694.54 11,283.98 11,338.82 14,189.5M