SSE 50 Fundamental Weighted (SSE50FWI)

SSE50FWI
🏛️ 중국 →
2,838.83
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 2,413.26 2,438.00 2,413.26 2,427.96 2,389.0M
2022-12-29 2,416.14 2,417.11 2,390.83 2,404.92 2,277.7M
2022-12-28 2,415.00 2,436.17 2,412.02 2,428.12 2,317.1M
2022-12-27 2,405.47 2,428.93 2,402.18 2,417.59 2,181.5M
2022-12-26 2,406.84 2,413.72 2,384.80 2,386.56 1,981.2M
2022-12-23 2,398.12 2,418.53 2,394.56 2,405.20 1,592.9M
2022-12-22 2,421.72 2,431.93 2,400.92 2,410.50 2,107.0M
2022-12-21 2,398.37 2,408.92 2,390.92 2,398.67 1,573.9M
2022-12-20 2,418.53 2,428.93 2,378.53 2,391.43 2,172.4M
2022-12-19 2,471.81 2,484.37 2,416.96 2,428.01 2,635.5M
2022-12-16 2,441.13 2,480.39 2,441.13 2,473.46 2,496.1M
2022-12-15 2,468.06 2,476.75 2,439.76 2,449.81 2,315.9M
2022-12-14 2,472.00 2,481.69 2,452.25 2,473.07 2,596.7M
2022-12-13 2,460.20 2,481.06 2,459.40 2,470.25 2,852.1M
2022-12-12 2,495.11 2,495.73 2,455.71 2,458.51 3,163.2M
2022-12-09 2,486.81 2,518.18 2,472.24 2,509.55 3,834.6M
2022-12-08 2,469.59 2,487.97 2,468.61 2,481.04 2,633.5M
2022-12-07 2,496.62 2,502.54 2,466.44 2,473.92 3,453.3M
2022-12-06 2,494.74 2,515.62 2,484.89 2,501.61 3,625.6M
2022-12-05 2,452.26 2,508.49 2,445.27 2,507.71 5,463.0M
2022-12-02 2,436.95 2,439.89 2,407.10 2,421.33 2,931.5M
2022-12-01 2,481.05 2,489.78 2,436.88 2,438.79 4,415.8M
2022-11-30 2,434.91 2,471.97 2,432.22 2,444.08 4,055.5M
2022-11-29 2,372.75 2,453.67 2,372.75 2,447.73 4,908.3M
2022-11-28 2,340.88 2,342.87 2,312.22 2,340.07 3,277.5M
2022-11-25 2,333.17 2,391.43 2,332.61 2,384.49 4,129.5M
2022-11-24 2,353.49 2,364.44 2,328.30 2,332.71 2,231.9M
2022-11-23 2,330.46 2,370.05 2,329.19 2,341.71 3,596.4M
2022-11-22 2,298.59 2,350.44 2,294.70 2,333.41 3,729.5M
2022-11-21 2,300.53 2,300.53 2,271.77 2,294.71 2,553.1M
2022-11-18 2,336.16 2,340.31 2,315.37 2,317.98 2,845.7M
2022-11-17 2,334.34 2,341.21 2,313.63 2,333.55 2,748.4M
2022-11-16 2,350.04 2,352.27 2,336.98 2,338.69 2,883.6M
2022-11-15 2,320.25 2,361.71 2,311.77 2,352.33 3,658.1M
2022-11-14 2,330.38 2,355.83 2,320.45 2,324.28 5,034.2M
2022-11-11 2,255.72 2,310.92 2,243.78 2,290.21 6,150.1M
2022-11-10 2,193.61 2,217.26 2,181.19 2,209.39 3,820.4M
2022-11-09 2,214.05 2,227.42 2,202.70 2,206.21 2,512.5M
2022-11-08 2,217.44 2,223.67 2,200.46 2,211.70 2,729.9M
2022-11-07 2,194.53 2,230.96 2,192.18 2,218.79 4,044.2M
2022-11-04 2,145.98 2,215.42 2,145.98 2,205.00 4,062.2M
2022-11-03 2,157.16 2,160.89 2,138.02 2,148.59 2,865.3M
2022-11-02 2,150.72 2,179.11 2,142.43 2,170.79 4,229.1M
2022-11-01 2,111.64 2,161.21 2,105.70 2,161.21 5,009.9M
2022-10-31 2,129.47 2,133.64 2,100.42 2,104.11 4,152.1M
2022-10-28 2,177.51 2,187.64 2,145.06 2,147.62 3,245.8M
2022-10-27 2,195.51 2,213.88 2,185.37 2,188.04 3,551.7M
2022-10-26 2,201.19 2,220.38 2,182.12 2,189.31 3,658.0M
2022-10-25 2,203.90 2,228.75 2,190.70 2,203.59 2,843.9M
2022-10-24 2,268.48 2,283.44 2,198.73 2,202.37 3,980.2M
2022-10-21 2,284.25 2,295.95 2,265.50 2,274.00 2,725.2M
2022-10-20 2,282.80 2,300.27 2,273.58 2,278.55 2,383.3M
2022-10-19 2,325.07 2,338.82 2,298.07 2,298.07 2,159.1M
2022-10-18 2,351.59 2,356.22 2,324.25 2,329.59 2,097.5M
2022-10-17 2,331.84 2,345.48 2,319.18 2,342.75 2,682.7M
2022-10-14 2,326.02 2,356.12 2,323.17 2,341.97 3,345.0M
2022-10-13 2,329.24 2,335.27 2,299.44 2,311.70 2,862.7M
2022-10-12 2,316.99 2,344.06 2,290.55 2,342.86 2,863.6M
2022-10-11 2,336.79 2,338.91 2,315.10 2,319.20 2,421.6M
2022-10-10 2,350.21 2,360.51 2,328.72 2,331.25 3,371.8M
2022-09-30 2,335.76 2,363.64 2,335.76 2,350.38 2,324.4M
2022-09-29 2,363.97 2,370.91 2,320.00 2,328.88 2,596.9M
2022-09-28 2,360.60 2,370.36 2,346.64 2,347.46 2,473.2M
2022-09-27 2,358.72 2,369.66 2,343.95 2,366.85 2,614.5M
2022-09-26 2,380.63 2,399.64 2,357.20 2,358.71 3,438.5M
2022-09-23 2,378.12 2,413.25 2,378.10 2,393.54 3,027.8M
2022-09-22 2,377.53 2,387.12 2,370.01 2,381.90 2,422.9M
2022-09-21 2,390.31 2,406.77 2,374.72 2,393.02 2,396.0M
2022-09-20 2,428.32 2,428.90 2,389.27 2,395.09 2,375.1M
2022-09-19 2,416.30 2,432.10 2,409.70 2,421.52 2,726.0M
2022-09-16 2,475.36 2,479.05 2,419.46 2,419.46 3,844.2M
2022-09-15 2,472.70 2,501.99 2,470.84 2,486.21 3,369.9M
2022-09-14 2,461.50 2,482.03 2,460.14 2,465.04 2,484.8M
2022-09-13 2,480.85 2,501.17 2,467.04 2,486.86 2,992.9M
2022-09-09 2,438.33 2,483.46 2,433.23 2,478.13 3,248.6M
2022-09-08 2,433.97 2,442.46 2,425.41 2,430.75 2,420.9M
2022-09-07 2,431.31 2,433.56 2,421.94 2,431.71 2,345.5M
2022-09-06 2,431.65 2,447.63 2,429.75 2,442.09 2,912.4M
2022-09-05 2,412.97 2,427.31 2,397.22 2,426.59 2,493.9M
2022-09-02 2,434.99 2,440.74 2,407.00 2,418.20 2,278.1M
2022-09-01 2,434.76 2,451.27 2,427.70 2,431.14 2,542.2M
2022-08-31 2,404.89 2,459.65 2,404.32 2,446.54 3,988.6M
2022-08-30 2,410.82 2,424.96 2,395.54 2,414.39 2,593.1M
2022-08-29 2,406.51 2,416.22 2,395.67 2,411.44 2,489.1M
2022-08-26 2,437.04 2,437.04 2,416.53 2,429.86 2,603.1M
2022-08-25 2,396.67 2,441.91 2,396.67 2,438.65 3,196.4M
2022-08-24 2,405.11 2,421.57 2,387.47 2,388.61 3,092.5M
2022-08-23 2,411.17 2,413.99 2,388.97 2,397.52 2,490.9M
2022-08-22 2,398.12 2,423.63 2,398.01 2,414.10 2,912.8M
2022-08-19 2,391.37 2,418.56 2,391.31 2,405.58 2,818.7M
2022-08-18 2,416.26 2,420.11 2,391.31 2,395.98 2,258.3M
2022-08-17 2,405.55 2,425.60 2,388.82 2,421.89 2,803.1M
2022-08-16 2,408.57 2,418.68 2,398.80 2,401.65 2,347.7M
2022-08-15 2,414.47 2,433.74 2,403.96 2,405.45 2,645.8M
2022-08-12 2,406.71 2,428.33 2,402.76 2,423.32 2,666.2M
2022-08-11 2,376.44 2,415.32 2,370.73 2,412.75 2,947.2M
2022-08-10 2,383.39 2,391.07 2,358.14 2,365.03 2,293.7M
2022-08-09 2,389.02 2,391.93 2,381.79 2,383.41 2,190.4M
2022-08-08 2,390.41 2,404.19 2,380.29 2,388.27 2,384.6M
2022-08-05 2,376.48 2,397.09 2,364.79 2,395.93 2,824.2M
2022-08-04 2,362.53 2,374.00 2,356.01 2,371.08 2,697.4M
2022-08-03 2,375.27 2,390.77 2,348.49 2,350.06 3,084.4M
2022-08-02 2,397.06 2,397.06 2,350.13 2,374.49 3,854.9M
2022-08-01 2,426.62 2,426.62 2,404.82 2,416.28 2,800.4M
2022-07-29 2,460.52 2,476.25 2,426.08 2,430.89 3,356.9M
2022-07-28 2,464.94 2,481.18 2,457.47 2,457.47 2,846.6M
2022-07-27 2,474.89 2,474.89 2,455.27 2,459.12 2,285.1M
2022-07-26 2,458.74 2,485.38 2,458.74 2,478.79 2,543.2M
2022-07-25 2,455.28 2,462.20 2,447.51 2,455.73 2,159.9M
2022-07-22 2,452.86 2,472.60 2,442.38 2,456.68 2,768.6M
2022-07-21 2,482.52 2,482.52 2,448.04 2,448.43 3,197.6M
2022-07-20 2,504.04 2,504.12 2,486.61 2,490.87 2,543.6M
2022-07-19 2,491.82 2,495.72 2,468.58 2,490.59 3,183.7M
2022-07-18 2,453.26 2,494.18 2,453.24 2,493.10 3,704.4M
2022-07-15 2,489.71 2,508.08 2,444.43 2,444.43 4,668.8M
2022-07-14 2,544.43 2,544.43 2,499.77 2,509.95 4,785.3M
2022-07-13 2,573.56 2,575.71 2,544.66 2,551.66 4,158.4M
2022-07-12 2,569.78 2,587.98 2,566.53 2,575.07 3,827.0M
2022-07-11 2,595.34 2,595.34 2,572.65 2,577.84 4,421.2M
2022-07-08 2,613.47 2,628.51 2,606.64 2,611.74 3,445.5M
2022-07-07 2,599.12 2,607.62 2,590.74 2,596.00 3,600.6M
2022-07-06 2,636.69 2,636.69 2,589.42 2,600.39 4,420.7M
2022-07-05 2,650.58 2,669.35 2,628.05 2,647.50 4,599.3M
2022-07-04 2,644.23 2,646.62 2,626.95 2,645.36 4,090.4M
2022-07-01 2,659.05 2,666.53 2,643.05 2,649.17 4,568.5M
2022-06-30 2,627.57 2,670.44 2,626.99 2,652.53 4,387.5M
2022-06-29 2,636.48 2,661.16 2,632.44 2,637.25 5,072.5M
2022-06-28 2,633.47 2,647.31 2,616.73 2,641.61 5,479.2M
2022-06-27 2,619.30 2,648.27 2,616.65 2,635.44 6,141.9M
2022-06-24 2,611.91 2,619.00 2,592.31 2,612.74 6,300.0M
2022-06-23 2,570.18 2,610.83 2,570.18 2,608.51 6,285.9M
2022-06-22 2,602.68 2,602.68 2,565.80 2,565.87 5,659.8M
2022-06-21 2,584.30 2,615.86 2,575.35 2,599.53 5,588.9M
2022-06-20 2,599.83 2,600.90 2,574.77 2,586.07 4,561.0M
2022-06-17 2,579.74 2,618.84 2,579.50 2,610.87 4,039.4M
2022-06-16 2,642.34 2,645.38 2,591.60 2,593.00 4,708.2M
2022-06-15 2,589.78 2,688.75 2,588.80 2,648.64 6,794.5M
2022-06-14 2,521.43 2,593.28 2,520.54 2,591.93 4,986.9M
2022-06-13 2,565.03 2,568.86 2,526.99 2,541.83 4,742.5M
2022-06-10 2,554.31 2,593.13 2,548.91 2,588.37 4,360.9M
2022-06-09 2,563.52 2,589.58 2,562.20 2,576.16 3,932.0M
2022-06-08 2,553.46 2,565.68 2,537.96 2,563.91 3,529.9M
2022-06-07 2,531.04 2,556.61 2,526.94 2,545.48 3,667.9M
2022-06-06 2,533.88 2,537.39 2,503.34 2,535.81 4,339.1M
2022-06-02 2,538.94 2,543.82 2,527.12 2,534.90 2,526.8M
2022-06-01 2,554.96 2,559.39 2,536.46 2,551.24 2,624.5M
2022-05-31 2,544.19 2,561.55 2,535.42 2,556.28 3,251.9M
2022-05-30 2,562.04 2,563.30 2,535.25 2,544.14 2,767.4M
2022-05-27 2,548.72 2,561.05 2,539.87 2,550.55 2,918.5M
2022-05-26 2,533.85 2,547.54 2,517.09 2,536.79 2,844.1M
2022-05-25 2,517.96 2,528.91 2,516.14 2,527.49 2,377.3M
2022-05-24 2,546.49 2,553.23 2,514.42 2,514.58 3,261.0M
2022-05-23 2,567.23 2,567.23 2,533.13 2,542.19 2,848.9M
2022-05-20 2,533.25 2,566.56 2,532.22 2,565.75 3,466.8M
2022-05-19 2,497.14 2,525.04 2,494.49 2,522.16 2,597.9M
2022-05-18 2,543.53 2,543.53 2,509.73 2,524.56 2,531.9M
2022-05-17 2,525.94 2,546.93 2,518.95 2,540.34 2,836.2M
2022-05-16 2,550.31 2,550.31 2,508.56 2,521.23 2,727.9M
2022-05-13 2,511.13 2,536.21 2,511.13 2,536.21 2,726.3M
2022-05-12 2,508.11 2,517.45 2,486.91 2,498.90 2,583.6M
2022-05-11 2,525.73 2,539.53 2,514.92 2,520.72 3,813.2M
2022-05-10 2,486.05 2,538.34 2,466.48 2,529.72 3,433.0M
2022-05-09 2,521.26 2,531.25 2,498.73 2,514.58 2,189.3M
2022-05-06 2,558.31 2,568.73 2,524.39 2,529.92 2,748.0M
2022-05-05 2,599.01 2,615.78 2,585.10 2,594.51 3,523.2M
2022-04-29 2,568.81 2,609.85 2,541.20 2,595.17 4,141.5M
2022-04-28 2,522.12 2,570.01 2,520.66 2,570.01 3,783.5M
2022-04-27 2,504.78 2,536.94 2,504.51 2,525.46 4,208.6M
2022-04-26 2,518.38 2,552.95 2,500.16 2,509.37 4,030.1M
2022-04-25 2,572.61 2,598.40 2,516.48 2,516.48 4,428.6M
2022-04-22 2,577.05 2,633.34 2,576.56 2,624.06 3,084.2M
2022-04-21 2,603.74 2,631.00 2,584.06 2,595.12 3,285.5M
2022-04-20 2,648.75 2,649.55 2,606.39 2,611.98 2,926.9M
2022-04-19 2,648.02 2,659.71 2,631.84 2,649.49 2,842.8M
2022-04-18 2,690.26 2,690.26 2,645.92 2,652.85 2,910.1M
2022-04-15 2,693.95 2,725.35 2,692.30 2,711.05 2,959.0M
2022-04-14 2,693.78 2,716.78 2,681.92 2,703.10 2,866.8M
2022-04-13 2,672.94 2,704.67 2,664.11 2,676.27 3,114.8M
2022-04-12 2,669.76 2,698.86 2,645.18 2,679.65 3,399.4M
2022-04-11 2,707.19 2,707.19 2,661.32 2,668.88 3,591.9M
2022-04-08 2,684.25 2,719.58 2,676.93 2,718.50 3,623.5M
2022-04-07 2,702.42 2,719.52 2,677.79 2,681.33 3,282.3M
2022-04-06 2,665.65 2,718.85 2,665.65 2,713.27 4,339.5M
2022-04-01 2,631.06 2,678.37 2,625.43 2,678.02 3,396.9M
2022-03-31 2,628.49 2,662.99 2,624.29 2,645.31 3,316.8M
2022-03-30 2,599.21 2,638.85 2,594.02 2,637.15 3,400.5M
2022-03-29 2,593.96 2,602.17 2,582.23 2,588.04 2,365.9M
2022-03-28 2,557.00 2,604.40 2,542.61 2,596.41 3,213.6M
2022-03-25 2,587.38 2,607.67 2,572.70 2,574.46 2,677.0M
2022-03-24 2,578.05 2,605.01 2,574.26 2,592.63 2,773.4M
2022-03-23 2,595.33 2,602.82 2,565.18 2,590.94 3,004.7M
2022-03-22 2,554.22 2,604.81 2,551.89 2,594.18 3,074.5M
2022-03-21 2,590.55 2,590.55 2,543.83 2,558.89 3,048.5M
2022-03-18 2,519.64 2,599.55 2,513.89 2,590.50 4,130.3M
2022-03-17 2,541.54 2,560.07 2,511.40 2,527.74 4,322.7M
2022-03-16 2,440.58 2,508.71 2,394.07 2,498.08 4,811.7M
2022-03-15 2,532.91 2,532.91 2,413.09 2,413.09 5,215.8M
2022-03-14 2,572.02 2,610.84 2,557.02 2,557.52 3,237.4M
2022-03-11 2,578.15 2,617.01 2,543.74 2,610.46 3,645.8M
2022-03-10 2,638.85 2,641.37 2,603.56 2,604.31 3,422.4M
2022-03-09 2,643.95 2,658.16 2,527.38 2,601.69 4,727.2M
2022-03-08 2,686.67 2,695.72 2,625.74 2,634.07 4,105.6M
2022-03-07 2,731.82 2,731.90 2,686.10 2,694.39 4,265.8M
2022-03-04 2,754.72 2,754.72 2,726.32 2,742.52 3,091.7M
2022-03-03 2,753.27 2,775.08 2,753.27 2,771.57 3,705.6M
2022-03-02 2,740.42 2,757.84 2,738.88 2,745.49 2,774.6M
2022-03-01 2,729.53 2,755.74 2,721.61 2,751.81 2,763.8M
2022-02-28 2,721.31 2,727.49 2,703.07 2,724.61 3,066.5M
2022-02-25 2,745.32 2,756.41 2,716.56 2,726.77 3,563.3M
2022-02-24 2,770.92 2,773.81 2,727.41 2,739.52 4,707.2M
2022-02-23 2,803.21 2,805.15 2,774.65 2,784.31 2,968.9M
2022-02-22 2,809.09 2,812.86 2,784.52 2,801.36 3,155.6M
2022-02-21 2,827.11 2,829.59 2,799.90 2,825.42 2,635.9M
2022-02-18 2,792.43 2,837.63 2,789.99 2,837.11 2,387.9M
2022-02-17 2,807.38 2,820.23 2,796.73 2,801.54 2,546.1M
2022-02-16 2,789.55 2,816.67 2,787.63 2,805.30 2,483.5M
2022-02-15 2,796.93 2,806.86 2,767.03 2,781.69 2,931.3M
2022-02-14 2,861.12 2,861.12 2,794.46 2,804.17 3,892.6M
2022-02-11 2,835.71 2,891.71 2,833.21 2,867.54 4,359.8M
2022-02-10 2,809.80 2,837.74 2,792.07 2,837.74 3,650.6M
2022-02-09 2,810.26 2,827.09 2,798.40 2,808.69 3,914.4M
2022-02-08 2,769.15 2,808.90 2,764.76 2,806.95 4,036.5M
2022-02-07 2,727.44 2,773.19 2,722.72 2,769.62 3,647.5M
2022-01-28 2,738.17 2,747.74 2,680.98 2,684.33 3,355.5M
2022-01-27 2,756.45 2,758.76 2,726.47 2,730.17 3,110.1M
2022-01-26 2,754.32 2,765.09 2,737.28 2,760.75 2,418.2M
2022-01-25 2,793.41 2,794.89 2,743.77 2,743.94 3,031.0M
2022-01-24 2,807.71 2,820.35 2,785.63 2,808.92 2,827.4M
2022-01-21 2,822.80 2,826.90 2,799.50 2,809.97 3,233.3M
2022-01-20 2,784.27 2,839.20 2,784.27 2,827.99 4,026.1M
2022-01-19 2,771.78 2,793.56 2,771.21 2,784.83 3,099.1M
2022-01-18 2,720.46 2,772.06 2,715.68 2,769.50 3,505.7M
2022-01-17 2,720.64 2,733.78 2,712.03 2,719.01 2,703.6M
2022-01-14 2,772.67 2,772.67 2,715.68 2,718.05 3,451.7M
2022-01-13 2,800.86 2,826.21 2,776.34 2,776.95 3,478.2M
2022-01-12 2,802.84 2,805.01 2,771.22 2,795.16 3,244.2M
2022-01-11 2,807.22 2,832.10 2,794.14 2,801.92 3,066.6M
2022-01-10 2,793.44 2,813.61 2,779.60 2,805.43 3,338.3M
2022-01-07 2,750.56 2,798.39 2,750.35 2,788.37 4,069.5M
2022-01-06 2,763.64 2,767.68 2,742.82 2,744.29 3,173.0M
2022-01-05 2,741.44 2,788.79 2,740.06 2,768.32 3,706.4M
2022-01-04 2,734.63 2,745.25 2,710.73 2,743.66 2,998.3M