SSE Industrials Equal Weight (SSEISEWI)

SSEISEWI
🏛️ 중국 →
2,924.22
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 2,905.14 2,933.50 2,881.93 2,924.22 4,241.5M
2025-09-26 2,898.07 2,922.46 2,896.79 2,903.69 3,784.2M
2025-09-25 2,909.37 2,917.53 2,894.55 2,904.24 4,479.8M
2025-09-24 2,872.25 2,910.85 2,866.53 2,909.45 3,993.9M
2025-09-23 2,877.44 2,896.49 2,838.40 2,882.50 4,167.2M
2025-09-22 2,903.39 2,904.27 2,861.59 2,878.67 3,205.5M
2025-09-19 2,874.16 2,911.62 2,874.16 2,905.42 3,560.1M
2025-09-18 2,930.23 2,930.23 2,856.62 2,876.19 4,789.7M
2025-09-17 2,909.43 2,933.77 2,899.04 2,932.31 4,079.2M
2025-09-16 2,926.40 2,934.27 2,884.77 2,908.03 3,557.1M
2025-09-15 2,912.75 2,934.27 2,912.75 2,918.51 3,605.2M
2025-09-12 2,924.94 2,929.00 2,905.00 2,908.67 3,941.2M
2025-09-11 2,886.06 2,920.09 2,881.38 2,919.37 3,284.0M
2025-09-10 2,905.96 2,910.00 2,880.49 2,894.99 2,856.1M
2025-09-09 2,934.34 2,947.16 2,907.58 2,921.18 3,329.8M
2025-09-08 2,925.84 2,946.00 2,915.68 2,944.87 4,520.5M
2025-09-05 2,854.99 2,913.55 2,854.52 2,909.61 4,346.9M
2025-09-04 2,857.35 2,880.21 2,821.91 2,850.25 4,616.9M
2025-09-03 2,888.44 2,896.37 2,844.03 2,860.68 3,907.9M
2025-09-02 2,913.01 2,913.01 2,862.51 2,883.36 4,341.6M
2025-09-01 2,906.30 2,913.27 2,887.66 2,911.85 5,164.4M
2025-08-29 2,900.77 2,917.14 2,891.47 2,904.70 6,008.3M
2025-08-28 2,870.75 2,898.73 2,838.56 2,898.53 4,537.4M
2025-08-27 2,927.76 2,933.92 2,871.42 2,871.47 4,971.7M
2025-08-26 2,931.87 2,937.32 2,914.42 2,930.31 3,960.5M
2025-08-25 2,888.52 2,934.39 2,888.52 2,934.39 6,269.5M
2025-08-22 2,850.27 2,875.71 2,840.69 2,875.04 4,352.3M
2025-08-21 2,849.12 2,870.31 2,845.46 2,854.59 4,398.5M
2025-08-20 2,825.35 2,845.12 2,812.11 2,844.92 3,980.3M
2025-08-19 2,841.72 2,847.22 2,820.64 2,823.68 4,093.9M
2025-08-18 2,824.60 2,853.62 2,823.77 2,835.51 4,655.0M
2025-08-15 2,785.30 2,820.53 2,782.49 2,815.62 4,273.9M
2025-08-14 2,816.20 2,822.27 2,786.15 2,789.03 3,502.7M
2025-08-13 2,821.78 2,824.17 2,811.72 2,815.98 3,352.3M
2025-08-12 2,827.03 2,827.15 2,809.67 2,820.43 3,720.2M
2025-08-11 2,841.56 2,842.59 2,819.50 2,828.43 4,101.3M
2025-08-08 2,809.15 2,838.83 2,807.00 2,832.15 4,244.0M
2025-08-07 2,827.27 2,827.27 2,802.23 2,819.03 4,441.8M
2025-08-06 2,791.46 2,817.61 2,785.21 2,815.60 3,981.8M
2025-08-05 2,776.28 2,788.48 2,769.91 2,788.01 3,095.8M
2025-08-04 2,759.18 2,771.54 2,757.03 2,771.54 2,693.1M
2025-08-01 2,777.59 2,794.97 2,769.30 2,772.03 3,246.4M
2025-07-31 2,820.50 2,821.93 2,771.33 2,779.38 4,663.3M
2025-07-30 2,841.32 2,860.85 2,820.55 2,833.51 4,604.4M
2025-07-29 2,831.71 2,851.51 2,816.31 2,849.10 5,947.6M
2025-07-28 2,841.24 2,847.87 2,829.09 2,833.50 5,028.9M
2025-07-25 2,885.73 2,886.35 2,845.31 2,848.34 7,898.0M
2025-07-24 2,847.77 2,893.75 2,831.86 2,891.86 9,887.8M
2025-07-23 2,913.48 2,915.15 2,858.72 2,859.29 7,764.6M
2025-07-22 2,830.39 2,873.74 2,812.83 2,873.55 5,680.9M
2025-07-21 2,788.65 2,806.39 2,784.59 2,805.59 4,505.7M
2025-07-18 2,733.51 2,752.25 2,733.30 2,750.32 2,661.7M
2025-07-17 2,726.42 2,735.78 2,715.72 2,735.65 2,565.1M
2025-07-16 2,723.58 2,725.98 2,712.18 2,724.14 2,225.1M
2025-07-15 2,735.58 2,744.53 2,713.61 2,724.94 2,748.2M
2025-07-14 2,737.05 2,753.46 2,737.05 2,739.22 3,069.7M
2025-07-11 2,738.06 2,762.22 2,732.36 2,732.36 4,001.9M
2025-07-10 2,728.94 2,750.76 2,728.94 2,736.34 3,256.4M
2025-07-09 2,730.90 2,749.25 2,729.92 2,733.17 2,884.7M
2025-07-08 2,705.12 2,737.12 2,699.81 2,734.46 2,793.3M
2025-07-07 2,701.34 2,707.74 2,692.52 2,705.27 2,054.1M
2025-07-04 2,699.23 2,713.34 2,688.46 2,701.21 2,400.2M
2025-07-03 2,697.60 2,698.46 2,683.61 2,693.97 2,199.5M
2025-07-02 2,687.20 2,701.44 2,678.42 2,696.57 2,858.7M
2025-07-01 2,689.76 2,689.76 2,672.50 2,678.49 2,091.1M
2025-06-30 2,671.92 2,695.62 2,671.92 2,692.35 2,417.2M
2025-06-27 2,669.64 2,680.55 2,660.71 2,664.34 2,376.0M
2025-06-26 2,678.80 2,687.63 2,669.28 2,669.28 2,181.4M
2025-06-25 2,656.50 2,682.85 2,653.15 2,680.94 2,551.6M
2025-06-24 2,631.15 2,660.59 2,627.88 2,658.44 2,721.9M
2025-06-23 2,621.24 2,640.45 2,608.86 2,635.25 2,168.3M
2025-06-20 2,620.43 2,636.05 2,620.43 2,626.03 1,866.1M
2025-06-19 2,650.60 2,652.53 2,616.06 2,620.47 2,123.7M
2025-06-18 2,660.57 2,666.52 2,650.71 2,656.05 1,755.6M
2025-06-17 2,647.97 2,663.27 2,644.20 2,660.24 2,005.3M
2025-06-16 2,658.71 2,658.71 2,644.88 2,648.95 1,992.1M
2025-06-13 2,656.92 2,667.59 2,654.36 2,661.72 2,898.4M
2025-06-12 2,661.38 2,662.81 2,651.03 2,658.51 1,761.5M
2025-06-11 2,657.59 2,672.26 2,655.61 2,666.11 1,997.1M
2025-06-10 2,669.85 2,671.62 2,642.64 2,657.38 2,233.5M
2025-06-09 2,661.06 2,673.62 2,660.37 2,672.49 2,074.2M
2025-06-06 2,647.69 2,664.10 2,646.33 2,658.80 1,980.2M
2025-06-05 2,643.73 2,646.28 2,636.35 2,643.64 1,571.1M
2025-06-04 2,645.20 2,646.69 2,636.44 2,641.32 1,719.6M
2025-06-03 2,643.05 2,646.75 2,631.64 2,644.30 1,944.6M
2025-05-30 2,648.18 2,658.29 2,639.20 2,646.74 1,831.9M
2025-05-29 2,635.98 2,653.75 2,631.74 2,651.45 1,732.5M
2025-05-28 2,632.98 2,643.16 2,630.91 2,634.64 1,474.9M
2025-05-27 2,650.12 2,651.17 2,627.04 2,632.31 1,966.1M
2025-05-26 2,644.99 2,661.07 2,639.76 2,652.44 2,288.7M
2025-05-23 2,669.79 2,684.10 2,644.36 2,644.36 2,140.0M
2025-05-22 2,674.01 2,684.70 2,666.49 2,673.66 1,909.2M
2025-05-21 2,669.67 2,685.22 2,668.63 2,679.31 1,862.6M
2025-05-20 2,677.03 2,677.86 2,658.74 2,671.05 1,957.0M
2025-05-19 2,674.20 2,680.68 2,666.65 2,676.12 1,953.3M
2025-05-16 2,675.34 2,684.11 2,663.08 2,674.04 2,150.5M
2025-05-15 2,710.00 2,712.73 2,679.07 2,681.39 2,624.1M
2025-05-14 2,700.45 2,717.19 2,687.66 2,711.50 2,930.1M
2025-05-13 2,717.54 2,726.86 2,701.47 2,709.29 3,413.0M
2025-05-12 2,656.29 2,698.98 2,653.46 2,698.72 3,030.4M
2025-05-09 2,657.11 2,657.11 2,638.16 2,642.95 1,910.9M
2025-05-08 2,638.48 2,657.08 2,628.25 2,654.75 2,154.1M
2025-05-07 2,656.11 2,656.11 2,627.15 2,650.54 2,769.5M
2025-05-06 2,591.37 2,622.84 2,591.37 2,622.13 2,810.8M
2025-04-30 2,589.01 2,599.56 2,578.53 2,579.09 2,303.3M
2025-04-29 2,591.39 2,603.49 2,586.09 2,596.05 1,761.6M
2025-04-28 2,605.60 2,610.05 2,596.41 2,600.03 1,704.8M
2025-04-25 2,607.14 2,611.79 2,597.51 2,605.64 1,647.0M
2025-04-24 2,610.73 2,621.26 2,597.60 2,603.65 1,728.4M
2025-04-23 2,613.23 2,619.50 2,598.39 2,608.62 1,816.2M
2025-04-22 2,606.26 2,614.58 2,602.77 2,605.91 1,792.4M
2025-04-21 2,598.33 2,610.31 2,592.89 2,606.71 1,515.3M
2025-04-18 2,602.64 2,608.32 2,590.62 2,601.50 1,396.9M
2025-04-17 2,601.80 2,612.35 2,593.12 2,611.81 2,038.1M
2025-04-16 2,594.76 2,616.84 2,574.72 2,616.84 2,897.8M
2025-04-15 2,611.75 2,611.75 2,579.35 2,592.36 1,944.1M
2025-04-14 2,614.75 2,622.58 2,607.91 2,609.98 2,340.0M
2025-04-11 2,611.50 2,615.16 2,595.45 2,606.74 2,540.4M
2025-04-10 2,642.13 2,642.13 2,597.95 2,617.38 3,758.8M
2025-04-09 2,526.46 2,605.73 2,503.91 2,605.73 4,730.3M
2025-04-08 2,486.90 2,549.24 2,480.57 2,549.24 5,287.0M
2025-04-07 2,557.11 2,568.37 2,428.96 2,474.84 5,470.6M
2025-04-03 2,656.28 2,687.03 2,656.28 2,672.90 2,422.9M
2025-04-02 2,688.65 2,693.35 2,676.35 2,681.30 1,888.5M
2025-04-01 2,677.15 2,702.18 2,676.65 2,690.97 2,507.2M
2025-03-31 2,707.72 2,715.10 2,664.33 2,670.25 3,068.0M
2025-03-28 2,738.77 2,743.14 2,713.50 2,717.48 2,169.0M
2025-03-27 2,748.41 2,752.87 2,729.47 2,738.74 2,197.8M
2025-03-26 2,746.78 2,763.13 2,739.61 2,754.30 2,294.7M
2025-03-25 2,733.94 2,762.08 2,729.99 2,750.03 3,118.1M
2025-03-24 2,737.34 2,745.90 2,714.25 2,737.78 2,743.3M
2025-03-21 2,738.71 2,772.70 2,722.83 2,730.47 3,435.9M
2025-03-20 2,749.82 2,760.54 2,739.45 2,743.98 2,370.8M
2025-03-19 2,750.56 2,757.89 2,742.23 2,747.78 2,077.7M
2025-03-18 2,759.52 2,760.09 2,742.23 2,756.73 2,457.9M
2025-03-17 2,754.15 2,775.00 2,749.04 2,754.28 2,959.9M
2025-03-14 2,709.39 2,749.78 2,709.39 2,747.36 3,401.2M
2025-03-13 2,718.21 2,724.84 2,695.05 2,708.71 2,524.2M
2025-03-12 2,740.02 2,740.75 2,721.14 2,724.93 2,614.2M
2025-03-11 2,706.78 2,739.67 2,705.79 2,739.67 2,325.9M
2025-03-10 2,733.65 2,737.76 2,716.10 2,730.59 2,778.4M
2025-03-07 2,719.55 2,744.67 2,708.52 2,732.74 2,859.2M
2025-03-06 2,723.35 2,731.15 2,703.02 2,726.41 3,068.4M
2025-03-05 2,725.36 2,735.07 2,707.52 2,717.80 2,747.0M
2025-03-04 2,706.00 2,722.76 2,701.38 2,719.72 2,609.3M
2025-03-03 2,706.72 2,737.77 2,703.47 2,711.59 3,077.0M
2025-02-28 2,727.00 2,742.13 2,702.27 2,704.83 3,355.7M
2025-02-27 2,730.84 2,734.34 2,710.92 2,734.34 3,092.2M
2025-02-26 2,704.93 2,733.18 2,704.93 2,731.90 3,716.3M
2025-02-25 2,699.17 2,722.72 2,689.51 2,699.45 3,357.6M
2025-02-24 2,689.00 2,719.88 2,681.32 2,717.98 4,539.3M
2025-02-21 2,690.29 2,699.64 2,673.67 2,695.96 3,466.7M
2025-02-20 2,706.62 2,706.62 2,681.80 2,690.87 3,432.1M
2025-02-19 2,686.27 2,711.14 2,685.73 2,710.53 2,917.5M
2025-02-18 2,728.49 2,733.85 2,682.83 2,689.95 3,004.8M
2025-02-17 2,730.58 2,730.58 2,707.70 2,727.51 2,970.5M
2025-02-14 2,706.68 2,725.18 2,706.68 2,723.30 2,600.5M
2025-02-13 2,719.23 2,731.17 2,709.04 2,709.04 3,491.5M
2025-02-12 2,708.99 2,720.72 2,698.03 2,720.72 2,965.6M
2025-02-11 2,733.68 2,735.35 2,706.40 2,712.84 2,590.1M
2025-02-10 2,738.95 2,739.43 2,720.79 2,735.55 2,992.7M
2025-02-07 2,698.94 2,756.22 2,697.14 2,742.33 3,770.7M
2025-02-06 2,675.27 2,703.00 2,665.69 2,702.03 2,475.9M
2025-02-05 2,711.92 2,712.57 2,670.46 2,678.27 2,523.8M
2025-01-27 2,711.46 2,725.15 2,701.44 2,701.44 2,365.5M
2025-01-24 2,676.55 2,714.05 2,675.34 2,709.20 2,671.6M
2025-01-23 2,687.40 2,707.94 2,679.15 2,682.32 2,871.7M
2025-01-22 2,689.97 2,689.97 2,657.84 2,670.38 2,047.3M
2025-01-21 2,721.18 2,722.52 2,685.58 2,693.06 2,128.7M
2025-01-20 2,726.63 2,742.20 2,701.33 2,706.04 2,225.8M
2025-01-17 2,704.47 2,726.33 2,694.11 2,713.93 2,160.2M
2025-01-16 2,706.88 2,735.32 2,692.67 2,713.01 2,371.3M
2025-01-15 2,697.78 2,715.64 2,684.83 2,696.39 2,485.4M
2025-01-14 2,632.27 2,704.62 2,631.36 2,701.17 2,792.9M
2025-01-13 2,624.69 2,643.27 2,620.20 2,629.68 2,301.1M
2025-01-10 2,679.60 2,690.37 2,636.22 2,636.22 2,171.4M
2025-01-09 2,701.02 2,702.05 2,678.41 2,681.63 2,236.6M
2025-01-08 2,707.07 2,727.16 2,669.90 2,711.46 2,876.0M
2025-01-07 2,700.48 2,712.78 2,681.94 2,703.56 1,970.2M
2025-01-06 2,707.15 2,719.08 2,681.80 2,703.36 2,350.0M
2025-01-03 2,746.16 2,759.64 2,700.87 2,706.58 2,726.0M
2025-01-02 2,828.47 2,829.93 2,725.37 2,741.54 3,713.7M