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
2023-12-29 3,290.60 3,314.47 3,289.71 3,314.47 11,056.1M
2023-12-28 3,254.14 3,302.88 3,250.52 3,296.81 14,799.8M
2023-12-27 3,237.23 3,257.90 3,222.73 3,254.93 10,169.1M
2023-12-26 3,251.95 3,254.48 3,230.57 3,235.47 8,357.9M
2023-12-25 3,246.04 3,254.99 3,238.45 3,252.44 8,163.7M
2023-12-22 3,246.89 3,270.57 3,235.30 3,251.68 11,372.8M
2023-12-21 3,221.26 3,250.77 3,213.96 3,245.90 10,808.4M
2023-12-20 3,261.99 3,269.87 3,231.91 3,231.91 10,496.0M
2023-12-19 3,259.95 3,273.22 3,243.53 3,262.97 9,816.8M
2023-12-18 3,257.71 3,283.01 3,246.45 3,263.15 10,354.6M
2023-12-15 3,294.85 3,308.45 3,265.57 3,266.32 9,892.1M
2023-12-14 3,307.63 3,315.72 3,283.12 3,283.54 8,837.1M
2023-12-13 3,329.59 3,329.59 3,294.86 3,294.86 10,116.3M
2023-12-12 3,310.75 3,337.48 3,304.51 3,336.78 11,683.9M
2023-12-11 3,279.39 3,323.32 3,247.84 3,318.46 15,737.1M
2023-12-08 3,286.89 3,307.65 3,282.05 3,292.07 14,703.2M
2023-12-07 3,285.21 3,300.19 3,265.39 3,289.47 10,600.5M
2023-12-06 3,292.58 3,305.00 3,274.45 3,288.54 10,751.0M
2023-12-05 3,346.76 3,346.87 3,296.79 3,297.58 10,641.0M
2023-12-04 3,366.33 3,372.86 3,352.50 3,353.39 10,541.8M
2023-12-01 3,360.70 3,369.33 3,340.96 3,364.84 10,954.4M
2023-11-30 3,348.01 3,367.58 3,346.63 3,363.54 11,072.5M
2023-11-29 3,377.58 3,377.58 3,342.42 3,348.54 10,745.5M
2023-11-28 3,374.54 3,377.99 3,365.68 3,376.26 10,108.0M
2023-11-27 3,397.61 3,397.97 3,359.57 3,377.74 11,820.7M
2023-11-24 3,414.32 3,415.82 3,396.47 3,400.45 10,674.3M
2023-11-23 3,397.18 3,417.38 3,387.80 3,415.89 9,840.6M
2023-11-22 3,412.53 3,422.78 3,400.13 3,400.13 10,270.7M
2023-11-21 3,423.30 3,446.39 3,416.06 3,420.63 12,492.3M
2023-11-20 3,407.98 3,420.47 3,389.70 3,414.42 10,825.2M
2023-11-17 3,402.86 3,408.67 3,385.16 3,405.75 10,266.2M
2023-11-16 3,425.56 3,431.91 3,410.24 3,411.21 10,429.1M
2023-11-15 3,435.62 3,439.97 3,422.63 3,431.32 12,050.7M
2023-11-14 3,404.02 3,422.13 3,400.66 3,412.31 12,343.2M
2023-11-13 3,406.33 3,410.72 3,383.33 3,402.76 11,851.9M
2023-11-10 3,412.02 3,417.50 3,391.18 3,402.33 12,032.9M
2023-11-09 3,416.40 3,434.48 3,415.55 3,423.26 12,523.2M
2023-11-08 3,431.33 3,438.90 3,410.93 3,423.99 13,371.8M
2023-11-07 3,439.54 3,446.17 3,428.27 3,437.68 13,890.3M
2023-11-06 3,445.00 3,451.74 3,428.58 3,446.95 17,264.5M
2023-11-03 3,412.65 3,435.61 3,411.07 3,421.92 10,898.7M
2023-11-02 3,419.31 3,437.86 3,408.68 3,409.29 10,365.0M
2023-11-01 3,435.00 3,435.92 3,403.59 3,412.93 10,527.2M
2023-10-31 3,403.96 3,413.85 3,392.64 3,407.24 13,123.4M
2023-10-30 3,412.99 3,418.97 3,389.62 3,404.22 15,659.1M
2023-10-27 3,395.82 3,438.12 3,389.79 3,424.14 13,386.3M
2023-10-26 3,376.35 3,409.64 3,372.03 3,407.26 12,240.8M
2023-10-25 3,406.96 3,411.54 3,386.65 3,391.45 15,760.5M
2023-10-24 3,370.46 3,382.46 3,350.01 3,378.04 14,661.7M
2023-10-23 3,392.08 3,398.97 3,345.48 3,365.13 12,262.5M
2023-10-20 3,413.43 3,428.38 3,398.53 3,406.73 11,961.0M
2023-10-19 3,481.79 3,481.79 3,423.52 3,424.72 14,391.9M
2023-10-18 3,512.09 3,516.96 3,497.55 3,498.94 12,270.6M
2023-10-17 3,509.15 3,523.11 3,496.93 3,519.52 12,055.1M
2023-10-16 3,515.68 3,516.35 3,491.75 3,502.11 11,412.4M
2023-10-13 3,515.01 3,523.90 3,506.70 3,514.16 10,957.5M
2023-10-12 3,526.86 3,545.32 3,518.22 3,536.25 12,812.6M
2023-10-11 3,508.56 3,514.27 3,487.96 3,493.61 11,110.8M
2023-10-10 3,534.92 3,542.40 3,494.08 3,495.68 11,319.6M
2023-10-09 3,525.71 3,531.22 3,494.87 3,524.40 11,303.7M
2023-09-28 3,557.19 3,560.20 3,536.94 3,539.61 9,820.9M
2023-09-27 3,550.80 3,567.08 3,543.46 3,545.63 10,146.3M
2023-09-26 3,564.11 3,574.36 3,548.23 3,548.75 9,471.0M
2023-09-25 3,590.64 3,590.64 3,563.15 3,565.75 11,460.6M
2023-09-22 3,539.31 3,595.42 3,532.85 3,595.11 13,181.4M
2023-09-21 3,558.41 3,571.50 3,537.24 3,537.24 10,117.0M
2023-09-20 3,569.97 3,573.61 3,557.54 3,562.73 9,807.3M
2023-09-19 3,563.09 3,577.80 3,556.05 3,573.68 10,890.7M
2023-09-18 3,549.95 3,567.75 3,536.95 3,565.81 11,277.2M
2023-09-15 3,587.04 3,597.56 3,547.48 3,557.55 13,606.2M
2023-09-14 3,565.15 3,584.85 3,562.75 3,579.24 12,973.8M
2023-09-13 3,577.92 3,583.94 3,545.65 3,561.34 10,809.5M
2023-09-12 3,578.14 3,583.47 3,569.25 3,573.93 10,258.8M
2023-09-11 3,559.14 3,597.93 3,556.56 3,581.98 13,406.7M
2023-09-08 3,551.31 3,564.10 3,539.76 3,554.69 9,773.6M
2023-09-07 3,583.48 3,589.80 3,557.06 3,560.48 11,800.0M
2023-09-06 3,579.57 3,596.77 3,568.61 3,591.05 11,196.4M
2023-09-05 3,613.75 3,613.75 3,584.03 3,588.55 12,834.4M
2023-09-04 3,580.21 3,629.50 3,580.21 3,622.62 17,139.9M
2023-09-01 3,547.60 3,578.49 3,547.60 3,563.16 13,029.6M
2023-08-31 3,557.90 3,571.95 3,532.74 3,536.40 13,935.1M
2023-08-30 3,587.50 3,587.50 3,552.21 3,556.66 15,617.6M
2023-08-29 3,566.12 3,599.32 3,550.96 3,581.18 18,842.8M
2023-08-28 3,710.86 3,710.86 3,563.62 3,575.25 24,625.5M
2023-08-25 3,503.16 3,546.52 3,500.90 3,523.02 12,948.1M
2023-08-24 3,535.78 3,551.73 3,511.13 3,520.11 14,458.4M
2023-08-23 3,560.63 3,568.56 3,523.73 3,525.18 12,912.5M
2023-08-22 3,539.82 3,577.00 3,522.98 3,567.28 14,774.6M
2023-08-21 3,568.74 3,574.46 3,525.14 3,525.14 12,451.8M
2023-08-18 3,611.88 3,638.52 3,576.76 3,576.76 13,353.9M
2023-08-17 3,592.02 3,615.53 3,578.42 3,610.67 14,486.0M
2023-08-16 3,612.91 3,641.85 3,600.43 3,609.99 13,715.1M
2023-08-15 3,616.58 3,637.52 3,593.16 3,629.51 13,213.8M
2023-08-14 3,592.17 3,624.57 3,579.63 3,615.85 15,275.9M
2023-08-11 3,717.40 3,717.40 3,631.87 3,631.87 16,980.4M
2023-08-10 3,704.26 3,721.85 3,692.35 3,720.42 14,440.6M
2023-08-09 3,710.90 3,725.14 3,703.20 3,708.18 12,322.8M
2023-08-08 3,718.92 3,744.05 3,699.64 3,721.88 15,501.1M
2023-08-07 3,736.72 3,736.74 3,717.62 3,732.73 17,533.6M
2023-08-04 3,771.90 3,801.03 3,755.92 3,756.56 25,632.3M
2023-08-03 3,703.47 3,745.66 3,688.83 3,743.63 18,801.5M
2023-08-02 3,725.59 3,748.95 3,694.77 3,706.69 19,188.0M
2023-08-01 3,740.52 3,767.76 3,724.76 3,739.62 22,467.2M
2023-07-31 3,752.48 3,799.03 3,736.96 3,747.11 22,976.5M
2023-07-28 3,615.39 3,736.96 3,613.48 3,729.30 21,750.8M
2023-07-27 3,631.18 3,660.21 3,619.48 3,626.94 14,681.6M
2023-07-26 3,629.50 3,636.26 3,611.44 3,627.72 14,360.2M
2023-07-25 3,586.60 3,636.19 3,586.60 3,634.42 17,101.4M
2023-07-24 3,524.41 3,552.16 3,519.76 3,536.70 8,336.1M
2023-07-21 3,532.65 3,558.05 3,527.97 3,538.83 8,925.2M
2023-07-20 3,572.47 3,581.63 3,536.18 3,540.55 10,319.5M
2023-07-19 3,551.74 3,570.42 3,546.49 3,568.06 9,156.0M
2023-07-18 3,574.76 3,574.76 3,552.62 3,560.07 10,265.9M
2023-07-17 3,586.89 3,586.89 3,561.33 3,575.39 11,162.5M
2023-07-14 3,600.99 3,617.94 3,591.99 3,605.48 12,321.5M
2023-07-13 3,560.12 3,598.34 3,560.12 3,595.78 11,909.2M
2023-07-12 3,578.59 3,590.71 3,551.29 3,554.38 11,406.7M
2023-07-11 3,575.51 3,586.12 3,564.20 3,583.10 9,554.3M
2023-07-10 3,580.35 3,584.84 3,553.96 3,565.09 9,668.0M
2023-07-07 3,556.52 3,580.37 3,552.65 3,564.91 11,104.6M
2023-07-06 3,574.66 3,597.15 3,559.01 3,565.46 10,818.6M
2023-07-05 3,601.44 3,609.32 3,581.04 3,584.89 11,664.3M
2023-07-04 3,610.34 3,616.91 3,595.84 3,608.18 12,720.0M
2023-07-03 3,564.28 3,619.77 3,564.28 3,614.69 14,006.1M
2023-06-30 3,536.17 3,572.91 3,535.32 3,557.49 10,912.5M
2023-06-29 3,551.07 3,557.33 3,538.44 3,541.82 10,264.2M
2023-06-28 3,547.23 3,558.85 3,528.35 3,556.32 11,439.3M
2023-06-27 3,511.56 3,560.86 3,502.20 3,552.40 12,701.1M
2023-06-26 3,542.45 3,542.45 3,500.13 3,507.23 14,005.9M
2023-06-21 3,593.26 3,609.98 3,566.33 3,566.33 13,187.7M
2023-06-20 3,624.02 3,626.41 3,601.95 3,606.62 13,754.4M
2023-06-19 3,656.26 3,656.26 3,625.37 3,629.34 15,229.5M
2023-06-16 3,649.16 3,668.82 3,648.00 3,664.40 14,887.9M
2023-06-15 3,626.46 3,646.54 3,614.70 3,643.99 13,638.9M
2023-06-14 3,639.29 3,655.42 3,619.05 3,620.73 13,586.5M
2023-06-13 3,628.28 3,640.19 3,614.52 3,636.74 12,014.8M
2023-06-12 3,646.08 3,648.88 3,623.69 3,634.09 14,035.2M
2023-06-09 3,639.00 3,656.06 3,629.05 3,652.11 14,757.0M
2023-06-08 3,596.97 3,650.56 3,579.75 3,641.88 13,601.2M
2023-06-07 3,598.87 3,619.22 3,588.71 3,601.28 11,065.5M
2023-06-06 3,614.88 3,656.44 3,587.15 3,593.22 14,176.0M
2023-06-05 3,615.52 3,636.96 3,604.42 3,618.23 13,030.4M
2023-06-02 3,595.12 3,620.91 3,594.16 3,617.87 13,716.9M
2023-06-01 3,577.63 3,612.60 3,566.80 3,584.58 14,710.7M
2023-05-31 3,599.14 3,602.64 3,573.63 3,586.02 14,171.0M
2023-05-30 3,595.76 3,621.34 3,569.64 3,611.43 15,202.4M
2023-05-29 3,592.01 3,615.53 3,584.03 3,602.31 14,883.9M
2023-05-26 3,560.92 3,595.13 3,545.83 3,584.72 12,341.8M
2023-05-25 3,560.71 3,574.13 3,527.52 3,564.13 14,087.7M
2023-05-24 3,631.73 3,631.73 3,569.70 3,569.84 15,195.7M
2023-05-23 3,701.02 3,707.98 3,639.66 3,639.66 14,155.6M
2023-05-22 3,688.20 3,723.58 3,685.31 3,701.82 13,448.2M
2023-05-19 3,720.07 3,724.75 3,685.27 3,693.70 14,407.2M
2023-05-18 3,723.88 3,760.71 3,718.03 3,732.43 16,293.9M
2023-05-17 3,727.61 3,748.00 3,703.49 3,719.09 14,465.1M
2023-05-16 3,765.79 3,783.74 3,729.73 3,740.04 16,640.9M
2023-05-15 3,719.19 3,767.95 3,666.24 3,764.67 21,346.8M
2023-05-12 3,759.74 3,781.04 3,717.32 3,719.03 17,720.8M
2023-05-11 3,788.26 3,810.05 3,760.70 3,764.87 17,994.8M
2023-05-10 3,839.22 3,843.29 3,767.18 3,781.02 25,663.8M
2023-05-09 3,903.26 3,944.42 3,847.30 3,849.65 34,587.2M
2023-05-08 3,805.47 3,910.72 3,804.86 3,892.42 31,722.5M
2023-05-05 3,800.77 3,847.98 3,787.05 3,800.49 23,648.9M
2023-05-04 3,710.46 3,804.43 3,697.34 3,799.15 26,734.1M
2023-04-28 3,683.89 3,739.34 3,680.85 3,737.04 20,993.4M
2023-04-27 3,633.22 3,692.86 3,630.02 3,683.41 17,886.2M
2023-04-26 3,649.85 3,655.63 3,615.78 3,640.12 18,706.0M
2023-04-25 3,654.93 3,676.11 3,621.85 3,660.85 20,032.6M
2023-04-24 3,676.23 3,690.49 3,639.53 3,650.21 18,551.2M
2023-04-21 3,740.78 3,755.09 3,672.84 3,672.84 20,565.3M
2023-04-20 3,727.61 3,743.15 3,704.95 3,742.87 18,698.2M
2023-04-19 3,756.49 3,759.82 3,722.64 3,730.22 19,105.0M
2023-04-18 3,731.96 3,766.84 3,728.38 3,760.74 19,848.0M
2023-04-17 3,663.57 3,740.23 3,660.00 3,740.23 23,253.4M
2023-04-14 3,658.25 3,678.28 3,648.09 3,667.93 17,636.2M
2023-04-13 3,647.88 3,666.94 3,637.95 3,649.28 18,889.9M
2023-04-12 3,635.52 3,662.16 3,631.60 3,657.51 18,583.2M
2023-04-11 3,630.29 3,634.85 3,614.69 3,630.65 16,954.8M
2023-04-10 3,634.62 3,647.41 3,625.11 3,629.65 17,113.0M
2023-04-07 3,616.13 3,634.26 3,612.86 3,629.68 14,177.0M
2023-04-06 3,619.32 3,623.47 3,604.79 3,614.54 17,137.2M
2023-04-04 3,589.27 3,627.82 3,584.49 3,627.82 21,236.1M
2023-04-03 3,558.96 3,593.58 3,558.96 3,588.98 19,101.8M
2023-03-31 3,548.60 3,568.43 3,543.33 3,557.39 15,090.9M
2023-03-30 3,526.17 3,551.89 3,499.57 3,548.90 16,352.9M
2023-03-29 3,552.10 3,552.16 3,516.15 3,523.85 15,705.5M
2023-03-28 3,549.15 3,558.26 3,536.05 3,541.20 15,603.4M
2023-03-27 3,560.73 3,560.73 3,517.81 3,542.15 17,962.8M
2023-03-24 3,593.77 3,593.77 3,556.26 3,563.43 17,130.9M
2023-03-23 3,562.10 3,600.37 3,556.51 3,600.37 16,156.2M
2023-03-22 3,558.77 3,585.17 3,551.72 3,570.22 14,771.2M
2023-03-21 3,552.22 3,569.76 3,536.10 3,549.92 16,425.4M
2023-03-20 3,580.59 3,610.88 3,540.83 3,543.78 22,660.1M
2023-03-17 3,562.43 3,614.02 3,562.43 3,577.61 19,583.5M
2023-03-16 3,547.14 3,570.67 3,538.36 3,542.51 17,942.7M
2023-03-15 3,561.88 3,582.89 3,553.48 3,574.00 16,593.9M
2023-03-14 3,557.47 3,567.45 3,519.19 3,541.64 17,131.9M
2023-03-13 3,519.79 3,570.07 3,519.79 3,570.07 15,713.0M
2023-03-10 3,552.89 3,563.51 3,519.31 3,519.87 14,479.1M
2023-03-09 3,594.40 3,595.69 3,563.07 3,577.60 13,798.4M
2023-03-08 3,583.20 3,592.59 3,568.07 3,592.59 13,961.9M
2023-03-07 3,630.07 3,674.09 3,596.58 3,599.80 22,719.8M
2023-03-06 3,671.08 3,675.00 3,626.99 3,631.93 18,470.4M
2023-03-03 3,639.90 3,671.92 3,631.36 3,668.47 19,669.8M
2023-03-02 3,617.73 3,646.61 3,613.99 3,635.58 17,370.8M
2023-03-01 3,566.01 3,626.92 3,563.51 3,623.22 17,208.0M
2023-02-28 3,550.24 3,570.12 3,529.77 3,567.68 12,968.7M
2023-02-27 3,543.81 3,561.04 3,534.70 3,541.51 11,933.8M
2023-02-24 3,580.98 3,583.31 3,542.64 3,555.58 12,083.1M
2023-02-23 3,589.90 3,609.01 3,571.35 3,582.25 13,338.9M
2023-02-22 3,594.81 3,606.65 3,584.46 3,587.34 12,738.5M
2023-02-21 3,591.00 3,614.12 3,580.60 3,611.68 16,790.5M
2023-02-20 3,507.89 3,591.50 3,507.89 3,590.84 17,885.7M
2023-02-17 3,516.72 3,534.15 3,493.82 3,494.75 13,386.9M
2023-02-16 3,540.07 3,581.47 3,502.65 3,520.26 18,407.7M
2023-02-15 3,560.99 3,561.91 3,530.89 3,537.55 12,877.4M
2023-02-14 3,551.52 3,561.35 3,544.88 3,561.35 12,118.6M
2023-02-13 3,529.31 3,548.58 3,515.96 3,546.84 14,093.8M
2023-02-10 3,537.60 3,541.64 3,520.46 3,533.51 11,480.3M
2023-02-09 3,505.02 3,541.01 3,502.89 3,541.01 11,400.6M
2023-02-08 3,526.89 3,535.37 3,505.69 3,508.47 10,111.5M
2023-02-07 3,514.71 3,528.49 3,508.03 3,523.00 11,011.9M
2023-02-06 3,519.33 3,522.69 3,495.25 3,506.98 12,316.7M
2023-02-03 3,563.36 3,563.36 3,517.96 3,542.81 13,924.0M
2023-02-02 3,601.20 3,601.20 3,564.36 3,576.36 16,549.0M
2023-02-01 3,575.85 3,590.79 3,549.61 3,590.68 16,561.0M
2023-01-31 3,579.08 3,598.89 3,562.73 3,565.78 14,229.7M
2023-01-30 3,639.52 3,640.22 3,578.83 3,580.20 17,661.3M
2023-01-20 3,562.42 3,590.68 3,557.59 3,589.59 14,522.5M
2023-01-19 3,532.34 3,555.29 3,519.85 3,555.29 11,325.0M
2023-01-18 3,538.15 3,550.08 3,531.78 3,537.16 10,415.1M
2023-01-17 3,543.60 3,547.85 3,523.64 3,538.70 10,915.4M
2023-01-16 3,521.92 3,579.63 3,517.97 3,546.40 16,116.4M
2023-01-13 3,481.46 3,515.26 3,477.84 3,515.26 10,541.2M
2023-01-12 3,477.81 3,479.78 3,457.64 3,475.87 10,138.8M
2023-01-11 3,461.32 3,491.24 3,458.75 3,472.99 11,196.4M
2023-01-10 3,481.51 3,481.51 3,455.03 3,456.02 11,198.7M
2023-01-09 3,474.44 3,490.93 3,466.48 3,481.71 12,293.6M
2023-01-06 3,468.21 3,474.95 3,455.46 3,464.74 11,301.5M
2023-01-05 3,458.49 3,473.87 3,454.82 3,466.08 11,765.1M
2023-01-04 3,418.57 3,448.42 3,414.45 3,445.63 12,448.5M
2023-01-03 3,384.69 3,420.95 3,362.44 3,415.73 12,996.5M