SSE Large

SSELMSCRV
🏛️ 중국 →
4,298.71
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
2021-12-31 3,792.19 3,815.42 3,792.19 3,809.81 15,019.6M
2021-12-30 3,767.30 3,800.54 3,767.30 3,787.37 14,228.9M
2021-12-29 3,794.87 3,794.87 3,766.57 3,766.72 13,929.6M
2021-12-28 3,793.88 3,798.35 3,775.99 3,794.52 14,940.8M
2021-12-27 3,788.12 3,809.59 3,777.39 3,789.04 15,201.1M
2021-12-24 3,817.34 3,817.34 3,786.86 3,789.61 18,671.6M
2021-12-23 3,799.17 3,819.26 3,794.66 3,818.02 18,357.3M
2021-12-22 3,822.08 3,822.84 3,790.33 3,796.92 17,575.3M
2021-12-21 3,776.45 3,823.31 3,776.45 3,815.90 19,445.2M
2021-12-20 3,800.64 3,820.77 3,772.59 3,777.77 21,518.5M
2021-12-17 3,831.86 3,844.29 3,809.33 3,811.38 21,019.1M
2021-12-16 3,795.21 3,834.50 3,792.98 3,834.50 18,752.5M
2021-12-15 3,776.93 3,801.15 3,776.61 3,790.76 18,726.8M
2021-12-14 3,811.29 3,811.29 3,778.51 3,784.18 18,519.3M
2021-12-13 3,842.88 3,871.43 3,821.80 3,825.17 23,164.8M
2021-12-10 3,815.24 3,831.45 3,803.04 3,816.92 21,762.9M
2021-12-09 3,804.12 3,855.84 3,798.19 3,834.72 23,212.7M
2021-12-08 3,789.64 3,803.24 3,768.20 3,802.04 19,002.3M
2021-12-07 3,780.20 3,786.19 3,745.28 3,782.98 21,921.6M
2021-12-06 3,753.34 3,794.38 3,748.20 3,751.66 23,111.1M
2021-12-03 3,709.25 3,743.31 3,694.46 3,742.75 19,729.5M
2021-12-02 3,679.60 3,714.66 3,673.78 3,705.34 18,064.8M
2021-12-01 3,652.94 3,686.47 3,652.66 3,685.82 16,211.1M
2021-11-30 3,662.79 3,681.67 3,641.28 3,656.89 18,158.1M
2021-11-29 3,627.36 3,658.51 3,624.40 3,658.51 17,246.2M
2021-11-26 3,688.57 3,688.57 3,664.97 3,667.13 14,855.0M
2021-11-25 3,711.81 3,711.81 3,696.64 3,701.73 14,755.9M
2021-11-24 3,713.02 3,721.39 3,690.80 3,712.62 16,309.8M
2021-11-23 3,707.91 3,724.59 3,700.00 3,713.33 18,465.8M
2021-11-22 3,706.97 3,716.63 3,698.39 3,707.67 16,130.2M
2021-11-19 3,658.42 3,708.21 3,653.93 3,707.40 15,656.9M
2021-11-18 3,673.06 3,679.15 3,655.30 3,659.94 14,307.9M
2021-11-17 3,668.22 3,683.56 3,660.20 3,676.16 12,722.5M
2021-11-16 3,702.16 3,717.60 3,670.28 3,674.48 14,797.8M
2021-11-15 3,719.21 3,728.91 3,690.93 3,707.07 14,236.9M
2021-11-12 3,725.85 3,730.91 3,703.96 3,715.55 15,098.2M
2021-11-11 3,650.57 3,728.03 3,648.88 3,726.84 16,765.8M
2021-11-10 3,669.11 3,669.11 3,610.58 3,656.11 15,621.1M
2021-11-09 3,691.10 3,698.13 3,664.59 3,681.44 14,077.5M
2021-11-08 3,673.22 3,695.99 3,665.07 3,682.33 15,142.3M
2021-11-05 3,705.15 3,705.63 3,671.94 3,672.94 17,411.8M
2021-11-04 3,712.77 3,719.52 3,701.25 3,715.35 15,758.3M
2021-11-03 3,701.04 3,718.00 3,692.95 3,707.64 15,523.7M
2021-11-02 3,774.84 3,777.58 3,673.10 3,703.80 22,242.4M
2021-11-01 3,751.74 3,780.36 3,738.10 3,773.50 20,069.6M
2021-10-29 3,759.46 3,768.64 3,732.87 3,764.41 19,110.6M
2021-10-28 3,788.46 3,797.50 3,747.45 3,757.37 20,236.4M
2021-10-27 3,834.34 3,834.34 3,794.46 3,806.16 18,679.1M
2021-10-26 3,855.30 3,876.45 3,835.80 3,844.44 18,412.2M
2021-10-25 3,815.65 3,854.94 3,802.64 3,851.22 17,187.9M
2021-10-22 3,853.57 3,867.49 3,827.02 3,831.00 19,387.0M
2021-10-21 3,819.95 3,869.45 3,819.61 3,851.63 19,307.3M
2021-10-20 3,813.73 3,822.39 3,803.27 3,810.80 18,446.0M
2021-10-19 3,793.76 3,835.68 3,791.41 3,827.19 18,263.7M
2021-10-18 3,793.42 3,802.34 3,767.82 3,799.75 18,925.4M
2021-10-15 3,768.60 3,798.32 3,763.29 3,791.67 17,811.7M
2021-10-14 3,773.33 3,787.43 3,759.82 3,772.99 15,773.1M
2021-10-13 3,788.55 3,789.17 3,739.18 3,780.80 17,391.1M
2021-10-12 3,829.74 3,837.48 3,763.00 3,795.69 22,646.6M
2021-10-11 3,837.22 3,863.86 3,837.22 3,846.02 22,145.8M
2021-10-08 3,836.78 3,842.07 3,795.86 3,825.94 22,658.2M
2021-09-30 3,792.43 3,797.58 3,760.13 3,791.91 22,558.2M
2021-09-29 3,811.93 3,821.26 3,762.80 3,789.35 24,881.9M
2021-09-28 3,786.94 3,848.12 3,786.94 3,838.22 24,119.8M
2021-09-27 3,854.68 3,864.35 3,766.61 3,788.20 26,917.5M
2021-09-24 3,912.08 3,913.84 3,844.88 3,851.76 26,623.4M
2021-09-23 3,932.11 3,966.05 3,903.60 3,917.40 29,261.7M
2021-09-22 3,815.39 3,905.36 3,811.82 3,901.60 24,289.9M
2021-09-17 3,882.81 3,917.28 3,839.25 3,887.14 26,843.1M
2021-09-16 3,962.72 3,983.56 3,892.73 3,892.73 29,612.0M
2021-09-15 3,952.17 3,980.43 3,928.40 3,950.72 25,620.7M
2021-09-14 4,059.51 4,059.51 3,959.32 3,968.55 32,102.5M
2021-09-13 4,025.24 4,067.78 4,022.30 4,066.29 31,952.9M
2021-09-10 4,017.87 4,080.48 4,015.51 4,033.79 36,626.4M
2021-09-09 3,980.39 4,019.44 3,968.79 4,018.54 33,488.1M
2021-09-08 3,979.87 4,020.77 3,976.40 3,996.21 31,276.5M
2021-09-07 3,908.72 3,991.90 3,894.97 3,986.72 30,598.6M
2021-09-06 3,883.35 3,918.29 3,883.35 3,908.39 28,934.3M
2021-09-03 3,915.72 3,924.54 3,871.79 3,882.65 33,801.3M
2021-09-02 3,832.58 3,900.49 3,831.61 3,900.22 32,107.5M
2021-09-01 3,790.79 3,861.53 3,782.76 3,843.40 39,827.6M
2021-08-31 3,718.64 3,786.95 3,714.89 3,786.95 29,569.8M
2021-08-30 3,742.05 3,744.08 3,702.64 3,721.70 27,760.8M
2021-08-27 3,692.48 3,732.70 3,692.29 3,730.10 23,620.5M
2021-08-26 3,721.08 3,723.21 3,693.08 3,695.48 26,541.9M
2021-08-25 3,708.23 3,719.76 3,692.84 3,719.76 23,545.8M
2021-08-24 3,680.05 3,716.29 3,679.52 3,707.65 23,323.3M
2021-08-23 3,656.38 3,686.95 3,656.38 3,676.45 19,293.8M
2021-08-20 3,655.00 3,664.79 3,611.23 3,645.92 18,837.0M
2021-08-19 3,697.95 3,697.95 3,653.80 3,667.04 20,769.5M
2021-08-18 3,632.88 3,712.27 3,632.88 3,711.61 20,902.6M
2021-08-17 3,681.87 3,715.71 3,628.13 3,635.55 21,537.6M
2021-08-16 3,686.84 3,708.55 3,680.10 3,687.71 19,674.2M
2021-08-13 3,674.76 3,701.99 3,665.01 3,682.97 19,428.6M
2021-08-12 3,674.64 3,693.05 3,668.75 3,685.37 20,131.3M
2021-08-11 3,654.01 3,694.64 3,652.75 3,681.45 20,318.4M
2021-08-10 3,618.71 3,654.47 3,606.00 3,653.67 17,826.9M
2021-08-09 3,561.81 3,638.53 3,559.94 3,625.83 18,754.9M
2021-08-06 3,559.89 3,573.75 3,544.98 3,573.75 18,163.9M
2021-08-05 3,560.48 3,588.63 3,549.73 3,563.83 19,015.5M
2021-08-04 3,556.45 3,573.44 3,547.80 3,571.31 19,083.5M
2021-08-03 3,559.27 3,581.45 3,547.30 3,559.39 21,931.4M
2021-08-02 3,506.62 3,580.96 3,478.66 3,575.03 24,172.4M
2021-07-30 3,510.20 3,522.56 3,486.25 3,515.85 20,752.8M
2021-07-29 3,531.29 3,534.14 3,494.96 3,520.01 19,106.4M
2021-07-28 3,488.99 3,517.30 3,473.61 3,496.30 21,963.6M
2021-07-27 3,608.48 3,614.64 3,502.12 3,507.07 26,638.3M
2021-07-26 3,686.26 3,686.26 3,583.48 3,604.00 24,574.4M
2021-07-23 3,705.42 3,717.97 3,691.01 3,695.93 24,927.3M
2021-07-22 3,670.45 3,710.21 3,665.01 3,702.88 20,461.0M
2021-07-21 3,666.50 3,684.97 3,656.67 3,669.16 17,836.6M
2021-07-20 3,658.46 3,666.04 3,644.14 3,663.11 14,865.2M
2021-07-19 3,691.31 3,691.70 3,650.89 3,686.02 17,649.2M
2021-07-16 3,692.14 3,715.42 3,686.86 3,692.90 19,433.2M
2021-07-15 3,641.24 3,704.53 3,639.38 3,701.42 19,495.0M
2021-07-14 3,697.14 3,697.14 3,639.12 3,643.76 19,591.0M
2021-07-13 3,674.78 3,700.77 3,664.03 3,698.21 18,543.9M
2021-07-12 3,698.95 3,711.17 3,671.81 3,681.86 21,929.6M
2021-07-09 3,659.37 3,676.84 3,648.30 3,672.61 18,325.9M
2021-07-08 3,731.30 3,731.30 3,664.07 3,669.30 17,947.9M
2021-07-07 3,702.22 3,728.67 3,699.24 3,724.51 16,202.4M
2021-07-06 3,697.11 3,721.65 3,691.97 3,720.30 14,989.7M
2021-07-05 3,688.59 3,696.38 3,669.79 3,696.37 14,253.2M
2021-07-02 3,733.43 3,734.17 3,682.07 3,687.92 14,065.0M
2021-07-01 3,754.76 3,769.48 3,731.36 3,754.80 12,977.5M
2021-06-30 3,724.90 3,747.57 3,724.06 3,743.99 11,109.7M
2021-06-29 3,758.53 3,759.23 3,722.54 3,724.93 13,084.9M
2021-06-28 3,802.76 3,803.95 3,761.80 3,771.01 14,240.3M
2021-06-25 3,760.62 3,805.99 3,759.86 3,801.77 16,203.2M
2021-06-24 3,750.22 3,764.47 3,738.46 3,756.35 13,663.9M
2021-06-23 3,731.84 3,753.62 3,721.94 3,750.36 14,625.7M
2021-06-22 3,711.18 3,738.01 3,711.18 3,731.32 14,085.6M
2021-06-21 3,710.29 3,722.73 3,689.96 3,700.54 13,274.9M
2021-06-18 3,727.34 3,731.88 3,704.49 3,722.15 14,227.9M
2021-06-17 3,742.94 3,756.61 3,731.45 3,736.79 12,532.6M
2021-06-16 3,759.02 3,777.38 3,745.37 3,752.80 13,531.5M
2021-06-15 3,812.82 3,814.72 3,753.45 3,761.11 15,218.3M
2021-06-11 3,845.55 3,849.88 3,808.52 3,821.97 18,674.6M
2021-06-10 3,836.64 3,866.55 3,834.51 3,841.93 15,003.6M
2021-06-09 3,833.77 3,850.64 3,831.97 3,839.53 13,757.5M
2021-06-08 3,841.57 3,867.50 3,817.00 3,836.41 14,340.3M
2021-06-07 3,845.34 3,848.23 3,827.21 3,842.33 13,954.5M
2021-06-04 3,810.36 3,877.15 3,808.88 3,844.25 15,927.5M
2021-06-03 3,844.00 3,863.89 3,828.96 3,828.96 16,438.3M
2021-06-02 3,859.69 3,862.36 3,830.91 3,843.62 15,407.6M
2021-06-01 3,856.53 3,862.22 3,821.42 3,860.66 16,067.1M
2021-05-31 3,876.36 3,876.36 3,845.60 3,870.72 15,132.5M
2021-05-28 3,878.59 3,896.15 3,857.21 3,878.10 16,534.0M
2021-05-27 3,865.21 3,890.17 3,850.58 3,871.10 15,028.5M
2021-05-26 3,859.83 3,888.48 3,858.03 3,875.02 17,460.4M
2021-05-25 3,759.97 3,858.19 3,752.75 3,854.48 17,483.2M
2021-05-24 3,749.47 3,768.78 3,739.42 3,755.80 13,651.6M
2021-05-21 3,784.12 3,788.72 3,747.04 3,751.73 13,671.2M
2021-05-20 3,766.20 3,789.39 3,742.56 3,778.77 16,247.8M
2021-05-19 3,812.66 3,812.66 3,776.08 3,785.92 13,425.2M
2021-05-18 3,817.70 3,822.97 3,807.64 3,820.68 13,613.5M
2021-05-17 3,788.83 3,826.75 3,787.88 3,812.69 17,054.2M
2021-05-14 3,738.54 3,797.67 3,723.35 3,797.30 17,691.3M
2021-05-13 3,745.42 3,763.33 3,720.13 3,730.87 15,852.6M
2021-05-12 3,750.75 3,781.95 3,749.61 3,776.38 15,446.8M
2021-05-11 3,741.23 3,771.33 3,711.84 3,762.58 18,509.3M
2021-05-10 3,766.46 3,768.92 3,733.26 3,768.92 20,948.4M
2021-05-07 3,753.34 3,792.07 3,745.51 3,754.05 19,701.4M
2021-05-06 3,725.33 3,767.08 3,725.33 3,743.01 17,299.9M
2021-04-30 3,754.59 3,754.59 3,698.21 3,720.32 16,812.9M
2021-04-29 3,723.46 3,769.06 3,711.25 3,765.99 14,720.2M
2021-04-28 3,705.53 3,718.79 3,692.39 3,718.75 12,081.9M
2021-04-27 3,711.44 3,714.65 3,688.27 3,708.96 12,657.3M
2021-04-26 3,760.61 3,770.22 3,710.37 3,714.32 14,492.0M
2021-04-23 3,743.63 3,760.47 3,729.04 3,749.44 12,121.1M
2021-04-22 3,770.37 3,773.84 3,739.30 3,747.60 12,530.9M
2021-04-21 3,743.68 3,772.51 3,739.30 3,761.75 11,772.9M
2021-04-20 3,752.93 3,772.57 3,750.31 3,758.83 13,599.3M
2021-04-19 3,712.37 3,769.11 3,699.16 3,767.87 15,196.3M
2021-04-16 3,690.67 3,716.39 3,684.19 3,712.41 12,281.8M
2021-04-15 3,699.56 3,699.79 3,654.51 3,682.30 10,909.3M
2021-04-14 3,700.18 3,715.03 3,687.61 3,704.90 11,251.2M
2021-04-13 3,724.97 3,736.58 3,688.95 3,698.86 13,153.8M
2021-04-12 3,749.50 3,755.18 3,713.34 3,724.82 16,292.1M
2021-04-09 3,778.54 3,778.87 3,742.05 3,752.10 14,227.7M
2021-04-08 3,771.39 3,791.57 3,761.15 3,777.81 17,811.7M
2021-04-07 3,782.79 3,782.79 3,756.94 3,780.52 15,408.4M
2021-04-06 3,787.89 3,791.90 3,771.34 3,779.28 11,584.3M
2021-04-02 3,796.70 3,797.07 3,767.84 3,778.50 13,320.2M
2021-04-01 3,779.61 3,797.21 3,767.13 3,793.20 14,107.8M
2021-03-31 3,778.40 3,779.59 3,747.94 3,776.68 15,293.4M
2021-03-30 3,764.41 3,784.85 3,746.72 3,784.85 14,783.4M
2021-03-29 3,763.87 3,774.27 3,738.09 3,768.72 14,961.6M
2021-03-26 3,720.94 3,762.17 3,720.94 3,755.90 14,537.8M
2021-03-25 3,718.45 3,734.20 3,700.38 3,708.03 14,161.3M
2021-03-24 3,774.23 3,786.78 3,712.11 3,717.73 17,767.9M
2021-03-23 3,830.76 3,832.43 3,765.71 3,789.69 17,715.7M
2021-03-22 3,779.89 3,831.76 3,779.89 3,830.05 16,829.9M
2021-03-19 3,818.06 3,824.74 3,759.05 3,775.68 17,187.6M
2021-03-18 3,847.40 3,868.40 3,835.13 3,850.23 15,417.6M
2021-03-17 3,865.41 3,865.41 3,823.28 3,844.29 15,883.7M
2021-03-16 3,863.91 3,895.74 3,842.18 3,881.50 18,025.8M
2021-03-15 3,844.19 3,895.92 3,827.28 3,855.87 22,572.2M
2021-03-12 3,827.36 3,856.28 3,810.30 3,854.40 21,968.7M
2021-03-11 3,734.36 3,816.34 3,734.36 3,816.01 19,655.1M
2021-03-10 3,753.90 3,755.77 3,711.32 3,714.80 17,627.5M
2021-03-09 3,784.77 3,802.61 3,709.40 3,732.65 24,656.8M
2021-03-08 3,866.57 3,898.86 3,783.98 3,785.08 23,647.3M
2021-03-05 3,829.74 3,861.81 3,797.19 3,840.63 21,890.7M
2021-03-04 3,891.50 3,921.70 3,852.12 3,870.90 24,349.7M
2021-03-03 3,815.00 3,925.88 3,814.25 3,924.12 21,658.6M
2021-03-02 3,874.97 3,874.97 3,788.13 3,814.57 21,070.9M
2021-03-01 3,850.97 3,864.26 3,824.22 3,861.99 19,288.9M
2021-02-26 3,878.62 3,910.06 3,831.68 3,837.50 21,329.8M
2021-02-25 3,935.82 3,975.86 3,919.47 3,949.51 23,865.8M
2021-02-24 3,958.65 3,973.50 3,856.63 3,891.64 22,948.4M
2021-02-23 3,934.83 3,995.31 3,934.83 3,955.78 25,158.5M
2021-02-22 3,985.83 4,019.37 3,953.05 3,953.16 30,586.8M
2021-02-19 3,917.49 3,968.50 3,911.92 3,967.62 22,357.5M
2021-02-18 3,922.80 3,956.23 3,911.29 3,927.06 21,282.5M
2021-02-10 3,825.57 3,854.26 3,811.26 3,841.35 16,078.8M
2021-02-09 3,774.00 3,816.59 3,753.74 3,815.03 15,203.6M
2021-02-08 3,738.93 3,776.26 3,716.25 3,769.51 15,271.2M
2021-02-05 3,729.44 3,761.52 3,723.20 3,732.09 17,891.4M
2021-02-04 3,723.41 3,757.59 3,690.86 3,721.02 17,997.4M
2021-02-03 3,732.15 3,761.39 3,705.40 3,733.38 18,115.7M
2021-02-02 3,732.40 3,741.55 3,719.58 3,736.79 15,392.8M
2021-02-01 3,688.80 3,735.52 3,671.29 3,732.15 16,106.8M
2021-01-29 3,745.42 3,751.87 3,661.33 3,694.55 16,659.3M
2021-01-28 3,750.11 3,763.73 3,715.17 3,727.57 15,384.6M
2021-01-27 3,772.83 3,800.79 3,772.83 3,791.62 15,029.9M
2021-01-26 3,802.48 3,817.49 3,766.79 3,771.08 16,255.8M
2021-01-25 3,801.79 3,825.64 3,772.76 3,816.29 19,162.9M
2021-01-22 3,851.35 3,851.35 3,791.83 3,810.38 18,758.7M
2021-01-21 3,840.41 3,883.72 3,823.65 3,856.87 19,609.1M
2021-01-20 3,841.43 3,858.39 3,811.83 3,830.08 16,223.7M
2021-01-19 3,855.84 3,880.63 3,824.35 3,840.50 19,367.9M
2021-01-18 3,814.73 3,870.46 3,810.95 3,857.60 18,262.9M
2021-01-15 3,815.06 3,867.62 3,800.86 3,821.21 20,856.6M
2021-01-14 3,812.01 3,840.36 3,787.70 3,794.45 21,625.5M
2021-01-13 3,818.23 3,847.49 3,801.74 3,820.64 24,473.8M
2021-01-12 3,727.51 3,818.47 3,720.90 3,818.47 20,129.3M
2021-01-11 3,768.72 3,796.95 3,727.83 3,739.56 21,931.2M
2021-01-08 3,752.84 3,766.12 3,735.86 3,766.12 20,119.1M
2021-01-07 3,715.67 3,748.12 3,698.33 3,748.12 23,808.6M
2021-01-06 3,669.11 3,710.08 3,664.39 3,709.99 20,977.5M
2021-01-05 3,669.80 3,673.21 3,630.48 3,670.50 23,678.0M
2021-01-04 3,675.17 3,695.94 3,643.77 3,683.46 22,091.7M