SSE Large

SSELMSCRV
🏛️ 중국 →
4,307.59
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:28 4,027.13 4,027.13 4,027.13 4,027.13 106,592.9K
09:29 4,027.13 4,027.13 4,027.13 4,027.13 0.0K
09:30 4,027.13 4,032.47 4,027.13 4,031.91 495,843.3K
09:31 4,030.79 4,030.81 4,028.21 4,028.27 314,916.7K
09:32 4,028.45 4,032.31 4,028.44 4,031.28 217,693.1K
09:33 4,030.90 4,031.19 4,028.46 4,028.50 237,355.6K
09:34 4,028.24 4,029.98 4,027.34 4,027.55 225,120.8K
09:35 4,027.37 4,027.37 4,020.99 4,022.72 228,823.5K
09:36 4,022.34 4,023.15 4,021.04 4,021.68 199,326.4K
09:37 4,021.46 4,022.28 4,019.00 4,019.00 159,997.9K
09:38 4,018.99 4,023.23 4,018.73 4,021.49 206,587.4K
09:39 4,022.10 4,022.63 4,018.61 4,019.22 146,637.1K
09:40 4,019.58 4,019.58 4,012.38 4,014.09 172,752.5K
09:41 4,013.01 4,014.18 4,011.07 4,013.68 172,781.1K
09:42 4,013.59 4,016.01 4,010.86 4,015.64 165,491.8K
09:43 4,016.03 4,019.66 4,015.63 4,017.53 139,114.3K
09:44 4,017.25 4,020.99 4,014.75 4,020.31 157,645.9K
09:45 4,020.39 4,020.39 4,017.69 4,017.90 152,574.8K
09:46 4,018.14 4,018.85 4,015.16 4,015.16 144,114.1K
09:47 4,014.12 4,015.10 4,011.72 4,014.84 140,558.5K
09:48 4,014.25 4,014.46 4,012.61 4,013.29 135,419.2K
09:49 4,013.62 4,013.62 4,009.40 4,009.40 152,820.3K
09:50 4,008.29 4,008.29 4,004.49 4,004.49 196,603.2K
09:51 4,004.36 4,008.47 4,003.06 4,008.47 162,311.7K
09:52 4,008.73 4,010.65 4,008.34 4,010.39 142,409.0K
09:53 4,010.42 4,010.63 4,008.00 4,008.30 120,305.6K
09:54 4,008.47 4,011.76 4,008.00 4,011.11 133,642.1K
09:55 4,010.69 4,010.77 4,007.35 4,007.35 83,864.3K
09:56 4,007.55 4,009.08 4,007.21 4,008.70 95,383.6K
09:57 4,008.33 4,010.26 4,007.48 4,009.39 92,495.2K
09:58 4,009.00 4,009.00 4,005.56 4,006.27 183,577.4K
09:59 4,006.66 4,006.66 4,002.85 4,002.85 125,819.7K
10:00 4,002.48 4,002.80 3,999.68 4,000.26 133,755.6K
10:01 3,999.91 4,001.57 3,999.35 4,001.09 103,064.9K
10:02 4,000.78 4,001.06 3,996.99 3,996.99 125,255.6K
10:03 3,996.57 3,996.57 3,991.07 3,991.07 179,584.2K
10:04 3,991.25 3,992.65 3,990.00 3,992.65 138,208.3K
10:05 3,992.43 3,992.61 3,990.54 3,991.54 105,443.8K
10:06 3,991.50 3,991.86 3,989.96 3,990.37 87,059.6K
10:07 3,990.79 3,990.79 3,989.39 3,989.39 84,981.9K
10:08 3,989.45 3,994.00 3,989.45 3,991.98 117,892.3K
10:09 3,992.28 3,993.67 3,990.50 3,991.63 164,499.7K
10:10 3,991.69 3,991.72 3,989.04 3,989.04 156,418.3K
10:11 3,988.90 3,988.90 3,981.92 3,981.92 199,409.5K
10:12 3,982.05 3,983.47 3,980.86 3,980.87 186,956.9K
10:13 3,980.61 3,981.21 3,979.23 3,979.30 123,834.0K
10:14 3,979.04 3,979.04 3,976.38 3,976.57 149,493.8K
10:15 3,976.01 3,977.34 3,975.44 3,975.56 154,549.5K
10:16 3,975.13 3,975.13 3,971.23 3,971.23 153,306.4K
10:17 3,971.34 3,972.54 3,969.65 3,971.76 145,189.2K
10:18 3,970.87 3,971.58 3,970.19 3,970.60 131,561.3K
10:19 3,971.42 3,971.42 3,968.08 3,969.81 128,383.8K
10:20 3,969.90 3,970.63 3,967.51 3,970.63 164,937.1K
10:21 3,971.04 3,977.53 3,971.04 3,975.56 136,509.0K
10:22 3,975.17 3,978.07 3,975.17 3,978.07 109,970.1K
10:23 3,977.51 3,977.51 3,974.86 3,974.86 220,982.0K
10:24 3,975.20 3,976.75 3,974.95 3,976.75 90,522.0K
10:25 3,976.90 3,978.70 3,976.51 3,978.11 97,303.3K
10:26 3,977.48 3,977.48 3,974.58 3,976.23 115,883.5K
10:27 3,975.98 3,979.94 3,975.98 3,977.43 94,265.2K
10:28 3,977.32 3,978.32 3,977.32 3,978.32 75,216.7K
10:29 3,977.95 3,979.34 3,977.09 3,978.96 65,694.7K
10:30 3,979.01 3,979.59 3,976.51 3,977.37 84,333.2K
10:31 3,976.69 3,978.62 3,976.69 3,978.58 67,368.3K
10:32 3,978.24 3,978.66 3,977.15 3,978.30 68,350.5K
10:33 3,978.52 3,981.52 3,977.81 3,980.57 71,756.4K
10:34 3,980.37 3,981.10 3,979.09 3,980.77 58,815.0K
10:35 3,980.48 3,981.59 3,980.24 3,981.08 57,511.8K
10:36 3,980.67 3,981.38 3,979.63 3,981.19 54,815.0K
10:37 3,980.76 3,982.63 3,980.61 3,981.75 61,087.7K
10:38 3,981.62 3,984.98 3,981.62 3,984.98 56,090.9K
10:39 3,985.39 3,986.35 3,984.34 3,985.88 107,737.2K
10:40 3,985.62 3,985.62 3,982.01 3,982.01 81,250.6K
10:41 3,982.35 3,982.35 3,977.40 3,977.40 112,120.2K
10:42 3,977.54 3,977.54 3,975.31 3,975.90 69,013.8K
10:43 3,976.13 3,976.13 3,973.61 3,974.27 116,389.4K
10:44 3,974.23 3,974.53 3,973.18 3,973.18 85,839.1K
10:45 3,973.42 3,975.83 3,973.11 3,975.83 57,697.1K
10:46 3,975.71 3,975.71 3,971.96 3,973.51 81,872.1K
10:47 3,972.69 3,978.08 3,972.60 3,977.89 68,634.8K
10:48 3,977.97 3,979.77 3,977.00 3,979.77 55,552.9K
10:49 3,979.59 3,983.58 3,979.59 3,983.13 58,526.6K
10:50 3,983.18 3,984.59 3,982.77 3,984.59 60,661.9K
10:51 3,984.77 3,986.66 3,984.77 3,986.66 68,026.3K
10:52 3,986.49 3,988.21 3,985.86 3,987.92 54,766.6K
10:53 3,988.44 3,988.92 3,986.51 3,987.38 62,089.4K
10:54 3,987.65 3,988.01 3,986.92 3,986.97 43,526.5K
10:55 3,987.48 3,990.59 3,987.02 3,988.72 62,792.7K
10:56 3,988.97 3,989.42 3,987.37 3,988.01 47,903.4K
10:57 3,987.95 3,988.52 3,987.07 3,988.36 48,791.5K
10:58 3,988.19 3,988.19 3,986.37 3,986.88 69,654.6K
10:59 3,987.16 3,989.30 3,986.54 3,988.18 42,040.4K
11:00 3,988.13 3,988.13 3,986.01 3,986.11 44,750.8K
11:01 3,986.17 3,987.69 3,984.80 3,987.06 51,086.4K
11:02 3,986.89 3,987.10 3,984.73 3,985.60 40,845.8K
11:03 3,985.25 3,985.98 3,985.04 3,985.36 33,920.1K
11:04 3,984.98 3,988.16 3,984.81 3,988.16 38,684.3K
11:05 3,987.86 3,987.86 3,985.44 3,986.17 56,978.6K
11:06 3,985.78 3,985.87 3,984.38 3,984.44 41,377.0K
11:07 3,985.12 3,988.25 3,984.75 3,985.27 54,039.1K
11:08 3,985.56 3,985.60 3,983.63 3,984.94 58,998.4K
11:09 3,984.56 3,985.95 3,984.33 3,985.64 39,021.4K
11:10 3,985.62 3,987.08 3,985.53 3,986.21 52,014.6K
11:11 3,986.10 3,986.10 3,982.71 3,982.89 86,827.8K
11:12 3,982.46 3,982.46 3,978.65 3,979.83 89,668.0K
11:13 3,980.11 3,980.72 3,978.73 3,979.04 47,367.6K
11:14 3,979.19 3,979.67 3,978.58 3,979.07 37,940.1K
11:15 3,978.92 3,982.04 3,978.45 3,981.90 54,940.1K
11:16 3,981.37 3,981.37 3,977.03 3,977.03 50,971.2K
11:17 3,977.50 3,978.16 3,975.57 3,976.38 55,225.9K
11:18 3,976.05 3,978.20 3,976.05 3,977.16 39,602.8K
11:19 3,976.94 3,977.85 3,976.17 3,976.17 41,629.8K
11:20 3,976.63 3,977.95 3,976.48 3,976.87 34,446.7K
11:21 3,977.17 3,977.61 3,976.89 3,977.26 34,858.2K
11:22 3,977.26 3,977.71 3,976.10 3,976.10 37,167.9K
11:23 3,976.42 3,976.50 3,974.79 3,975.41 46,631.2K
11:24 3,975.20 3,977.60 3,975.17 3,976.22 48,762.8K
11:25 3,976.10 3,976.10 3,974.09 3,975.32 45,752.7K
11:26 3,975.41 3,975.41 3,971.34 3,971.35 71,050.0K
11:27 3,971.98 3,973.99 3,971.34 3,973.00 75,975.3K
11:28 3,972.84 3,972.93 3,972.04 3,972.50 43,274.7K
11:29 3,972.95 3,973.05 3,971.57 3,973.05 49,157.2K
13:00 3,973.83 3,973.83 3,971.66 3,971.66 139,840.6K
13:01 3,971.53 3,972.13 3,967.95 3,968.47 98,512.0K
13:02 3,968.50 3,968.50 3,966.22 3,966.44 72,916.1K
13:03 3,966.31 3,972.32 3,965.90 3,971.82 77,941.9K
13:04 3,971.18 3,971.76 3,968.93 3,969.07 50,357.7K
13:05 3,969.27 3,971.70 3,968.91 3,968.91 41,540.9K
13:06 3,968.80 3,968.89 3,967.23 3,967.23 58,847.2K
13:07 3,967.65 3,969.70 3,966.63 3,966.99 56,445.0K
13:08 3,966.55 3,967.97 3,964.53 3,964.93 106,549.0K
13:09 3,964.74 3,965.28 3,962.09 3,962.09 85,300.6K
13:10 3,961.70 3,963.75 3,961.06 3,961.49 100,373.1K
13:11 3,962.08 3,962.08 3,960.00 3,960.05 66,839.2K
13:12 3,959.58 3,961.85 3,958.91 3,961.83 80,829.2K
13:13 3,961.27 3,961.47 3,959.46 3,960.34 51,024.6K
13:14 3,959.66 3,960.72 3,959.30 3,959.81 49,902.8K
13:15 3,959.77 3,962.27 3,959.77 3,961.67 49,258.2K
13:16 3,961.72 3,961.72 3,960.00 3,960.76 55,346.4K
13:17 3,960.49 3,960.74 3,958.81 3,958.97 63,584.3K
13:18 3,959.02 3,959.85 3,958.12 3,958.67 68,094.8K
13:19 3,958.64 3,958.64 3,957.37 3,958.02 67,885.0K
13:20 3,958.82 3,959.47 3,957.42 3,958.27 102,375.2K
13:21 3,958.92 3,958.96 3,955.31 3,955.31 84,852.7K
13:22 3,955.30 3,956.07 3,954.01 3,954.94 93,560.5K
13:23 3,955.57 3,955.57 3,952.85 3,954.35 73,630.0K
13:24 3,954.19 3,954.19 3,951.74 3,952.13 94,582.4K
13:25 3,952.45 3,953.26 3,951.54 3,951.75 83,515.0K
13:26 3,951.79 3,951.79 3,948.87 3,948.87 98,262.4K
13:27 3,949.05 3,949.52 3,947.46 3,947.89 135,643.2K
13:28 3,947.68 3,948.46 3,946.99 3,947.68 86,959.0K
13:29 3,947.35 3,951.29 3,947.35 3,951.29 103,989.0K
13:30 3,951.08 3,952.94 3,949.84 3,952.94 67,580.6K
13:31 3,952.80 3,956.19 3,952.80 3,955.43 94,387.4K
13:32 3,954.97 3,956.20 3,952.26 3,955.52 82,980.6K
13:33 3,955.04 3,955.04 3,951.64 3,951.80 58,162.2K
13:34 3,951.34 3,953.54 3,951.34 3,952.33 44,833.2K
13:35 3,952.55 3,952.78 3,950.90 3,950.90 40,359.0K
13:36 3,951.26 3,951.26 3,947.94 3,948.43 104,581.3K
13:37 3,948.42 3,948.42 3,945.68 3,946.13 66,862.0K
13:38 3,945.30 3,948.17 3,945.30 3,946.20 68,109.3K
13:39 3,945.76 3,945.79 3,943.06 3,944.82 97,700.4K
13:40 3,944.69 3,945.90 3,943.05 3,943.51 67,359.7K
13:41 3,943.70 3,943.70 3,940.64 3,940.89 89,811.0K
13:42 3,941.67 3,942.91 3,940.64 3,940.70 83,337.0K
13:43 3,940.75 3,943.21 3,940.75 3,941.91 75,244.4K
13:44 3,941.57 3,941.57 3,938.99 3,939.16 64,083.5K
13:45 3,939.13 3,940.36 3,937.80 3,937.80 76,570.9K
13:46 3,937.37 3,938.31 3,936.73 3,937.27 82,408.2K
13:47 3,938.48 3,939.24 3,937.17 3,937.91 87,769.9K
13:48 3,937.06 3,937.19 3,933.94 3,934.02 93,520.0K
13:49 3,934.02 3,935.70 3,933.03 3,933.65 100,571.4K
13:50 3,934.74 3,934.74 3,931.35 3,931.84 93,302.6K
13:51 3,931.24 3,932.33 3,929.97 3,930.65 113,858.7K
13:52 3,930.51 3,932.19 3,929.06 3,929.18 94,538.5K
13:53 3,928.79 3,929.85 3,926.75 3,927.25 106,701.2K
13:54 3,927.02 3,928.68 3,926.24 3,926.93 108,680.8K
13:55 3,926.50 3,930.39 3,925.54 3,929.96 131,127.6K
13:56 3,930.11 3,930.48 3,925.19 3,926.13 106,580.5K
13:57 3,925.82 3,931.46 3,925.82 3,931.46 81,960.9K
13:58 3,931.76 3,933.19 3,931.14 3,932.00 75,430.4K
13:59 3,931.64 3,937.20 3,931.64 3,937.20 94,482.6K
14:00 3,936.91 3,937.48 3,930.07 3,930.39 105,424.6K
14:01 3,930.89 3,932.38 3,927.15 3,927.16 90,597.7K
14:02 3,926.40 3,930.83 3,926.40 3,930.83 54,490.0K
14:03 3,930.96 3,934.76 3,928.30 3,929.00 86,002.9K
14:04 3,929.26 3,931.39 3,926.92 3,931.39 65,417.1K
14:05 3,931.32 3,931.32 3,923.26 3,923.49 111,607.7K
14:06 3,923.10 3,923.90 3,921.24 3,921.50 88,506.7K
14:07 3,921.27 3,922.27 3,919.30 3,919.85 95,903.3K
14:08 3,919.70 3,920.68 3,918.21 3,918.37 91,796.5K
14:09 3,918.50 3,920.93 3,917.89 3,918.44 91,510.8K
14:10 3,917.96 3,918.18 3,914.65 3,914.65 125,593.3K
14:11 3,914.66 3,915.18 3,912.49 3,912.72 117,719.1K
14:12 3,912.54 3,915.06 3,912.54 3,913.11 103,686.1K
14:13 3,912.91 3,913.91 3,911.09 3,913.53 107,594.2K
14:14 3,914.09 3,914.09 3,909.50 3,909.56 88,385.7K
14:15 3,910.38 3,910.59 3,907.79 3,908.59 115,149.8K
14:16 3,908.03 3,908.03 3,904.09 3,904.77 155,058.2K
14:17 3,905.00 3,905.29 3,903.12 3,903.46 143,371.2K
14:18 3,902.96 3,909.15 3,902.81 3,908.94 148,733.9K
14:19 3,909.13 3,909.36 3,905.39 3,906.60 97,408.9K
14:20 3,907.68 3,909.50 3,907.41 3,907.97 72,358.1K
14:21 3,907.88 3,908.60 3,904.40 3,904.52 87,298.3K
14:22 3,904.27 3,906.68 3,904.27 3,906.65 83,695.3K
14:23 3,907.55 3,914.17 3,907.55 3,914.17 102,305.3K
14:24 3,914.64 3,918.65 3,914.64 3,916.04 107,715.0K
14:25 3,916.60 3,917.61 3,914.62 3,915.36 85,290.3K
14:26 3,915.26 3,919.87 3,915.26 3,919.77 67,408.5K
14:27 3,919.94 3,921.98 3,918.72 3,921.98 90,770.2K
14:28 3,922.44 3,927.63 3,922.44 3,927.63 80,459.2K
14:29 3,927.89 3,927.93 3,921.81 3,922.69 97,337.3K
14:30 3,922.49 3,922.49 3,917.90 3,918.47 115,040.8K
14:31 3,918.67 3,920.53 3,918.05 3,918.79 63,882.6K
14:32 3,919.14 3,919.14 3,909.60 3,909.60 120,923.6K
14:33 3,910.11 3,910.11 3,905.19 3,905.19 121,468.5K
14:34 3,905.41 3,906.18 3,903.52 3,905.10 111,202.7K
14:35 3,904.83 3,905.15 3,902.92 3,903.22 100,762.1K
14:36 3,902.94 3,902.94 3,899.90 3,899.91 133,825.5K
14:37 3,899.93 3,899.93 3,898.01 3,898.66 132,509.6K
14:38 3,898.44 3,898.44 3,894.76 3,895.61 134,334.5K
14:39 3,894.90 3,895.75 3,893.10 3,893.60 127,398.9K
14:40 3,893.48 3,895.50 3,892.85 3,894.59 127,909.3K
14:41 3,894.93 3,895.43 3,893.46 3,894.86 109,071.1K
14:42 3,894.83 3,897.88 3,894.83 3,896.65 97,966.1K
14:43 3,896.20 3,896.20 3,894.05 3,895.07 112,868.3K
14:44 3,894.84 3,896.49 3,892.84 3,892.84 117,127.3K
14:45 3,893.29 3,893.29 3,889.23 3,889.74 141,432.8K
14:46 3,889.11 3,891.25 3,888.92 3,889.98 155,878.0K
14:47 3,890.29 3,890.29 3,887.89 3,888.21 129,945.1K
14:48 3,888.30 3,891.17 3,887.90 3,890.55 140,409.7K
14:49 3,890.55 3,895.73 3,890.40 3,895.73 152,425.7K
14:50 3,895.63 3,900.76 3,895.35 3,900.46 142,502.2K
14:51 3,900.83 3,901.38 3,900.05 3,901.03 116,864.1K
14:52 3,901.10 3,904.74 3,901.10 3,904.74 110,538.5K
14:53 3,904.98 3,906.74 3,904.23 3,906.74 117,723.3K
14:54 3,906.36 3,907.59 3,906.36 3,907.11 133,438.6K
14:55 3,907.82 3,909.36 3,907.09 3,909.36 122,138.0K
14:56 3,909.20 3,910.54 3,908.66 3,910.54 145,056.1K
14:57 3,910.71 3,910.78 3,910.67 3,910.78 9,425.3K
14:58 3,910.78 3,910.78 3,910.78 3,910.78 0.0K
14:59 3,910.78 3,910.78 3,910.78 3,910.78 0.0K
15:00 3,910.78 3,910.78 3,909.71 3,909.71 233,458.9K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음