SSE Large

SSELMSCI
🏛️ 중국 →
3,899.59
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 3,966.23 3,983.68 3,965.83 3,980.39 17,262.7M
2021-12-30 3,930.53 3,969.67 3,929.29 3,956.59 16,254.4M
2021-12-29 3,978.35 3,978.35 3,930.42 3,930.42 15,965.0M
2021-12-28 3,958.83 3,978.87 3,948.39 3,976.93 17,112.7M
2021-12-27 3,958.04 3,976.20 3,938.42 3,955.05 17,104.4M
2021-12-24 3,986.16 3,994.28 3,951.32 3,962.77 20,980.4M
2021-12-23 3,960.56 3,982.99 3,950.69 3,982.99 20,342.4M
2021-12-22 3,971.47 3,974.83 3,948.82 3,955.32 19,442.8M
2021-12-21 3,930.05 3,966.25 3,930.05 3,963.34 21,348.4M
2021-12-20 3,964.93 3,994.07 3,926.72 3,932.73 24,148.2M
2021-12-17 4,026.65 4,032.99 3,980.52 3,981.00 23,660.2M
2021-12-16 4,006.41 4,034.13 4,000.45 4,034.13 21,117.5M
2021-12-15 4,021.67 4,038.81 4,004.58 4,007.25 21,382.2M
2021-12-14 4,045.12 4,050.22 4,023.01 4,030.84 21,342.0M
2021-12-13 4,071.66 4,104.91 4,056.40 4,060.09 26,705.9M
2021-12-10 4,033.96 4,046.36 4,027.14 4,042.62 24,480.5M
2021-12-09 4,016.51 4,082.49 4,014.90 4,057.84 26,390.5M
2021-12-08 3,970.97 4,013.18 3,956.00 4,013.18 21,689.6M
2021-12-07 3,971.03 3,973.50 3,936.71 3,962.01 24,781.7M
2021-12-06 3,960.25 3,982.16 3,939.18 3,941.98 25,980.0M
2021-12-03 3,913.06 3,950.16 3,911.27 3,949.83 22,085.0M
2021-12-02 3,902.01 3,921.50 3,895.87 3,911.78 20,441.2M
2021-12-01 3,891.48 3,906.32 3,888.15 3,905.44 18,485.2M
2021-11-30 3,907.35 3,919.93 3,875.71 3,893.52 20,482.3M
2021-11-29 3,866.61 3,900.32 3,865.04 3,900.32 19,406.3M
2021-11-26 3,919.03 3,919.38 3,893.87 3,902.17 16,941.7M
2021-11-25 3,938.58 3,941.27 3,923.36 3,928.69 17,057.3M
2021-11-24 3,936.13 3,951.38 3,918.30 3,937.35 18,869.5M
2021-11-23 3,925.59 3,946.93 3,922.87 3,936.90 21,535.2M
2021-11-22 3,913.55 3,934.29 3,913.22 3,927.57 18,758.3M
2021-11-19 3,862.40 3,911.74 3,860.68 3,909.80 17,901.9M
2021-11-18 3,882.71 3,885.22 3,854.85 3,865.23 16,444.9M
2021-11-17 3,879.94 3,894.53 3,869.95 3,890.72 14,735.5M
2021-11-16 3,891.59 3,914.57 3,879.25 3,884.32 16,954.4M
2021-11-15 3,910.33 3,921.44 3,881.77 3,894.72 16,676.4M
2021-11-12 3,911.89 3,917.67 3,896.88 3,906.04 17,433.1M
2021-11-11 3,848.48 3,909.51 3,843.51 3,909.02 19,328.2M
2021-11-10 3,863.51 3,863.51 3,801.59 3,853.12 18,012.6M
2021-11-09 3,881.28 3,891.18 3,855.08 3,875.42 16,345.8M
2021-11-08 3,863.47 3,884.25 3,854.91 3,871.06 17,475.7M
2021-11-05 3,889.34 3,903.54 3,864.80 3,864.80 20,256.5M
2021-11-04 3,878.86 3,900.39 3,873.82 3,897.74 18,186.3M
2021-11-03 3,878.23 3,891.38 3,851.69 3,867.81 18,427.5M
2021-11-02 3,921.84 3,940.58 3,850.99 3,883.14 25,101.2M
2021-11-01 3,914.76 3,936.77 3,901.99 3,924.55 22,839.1M
2021-10-29 3,900.77 3,935.49 3,891.02 3,935.49 21,859.1M
2021-10-28 3,921.22 3,929.02 3,887.05 3,898.53 22,772.5M
2021-10-27 3,968.19 3,968.19 3,923.38 3,934.21 20,851.9M
2021-10-26 3,989.10 4,006.96 3,966.44 3,976.01 20,599.4M
2021-10-25 3,948.21 3,989.66 3,940.84 3,987.56 19,407.5M
2021-10-22 3,963.02 3,992.13 3,953.25 3,964.72 21,309.3M
2021-10-21 3,949.12 3,979.16 3,937.44 3,960.44 21,363.4M
2021-10-20 3,946.01 3,957.48 3,934.47 3,945.84 20,378.1M
2021-10-19 3,914.08 3,956.46 3,912.57 3,951.47 20,107.8M
2021-10-18 3,943.89 3,943.89 3,893.01 3,919.11 20,803.5M
2021-10-15 3,914.89 3,951.76 3,906.72 3,945.29 19,650.2M
2021-10-14 3,930.96 3,944.49 3,916.38 3,926.64 17,436.9M
2021-10-13 3,902.36 3,946.32 3,884.21 3,937.62 19,251.6M
2021-10-12 3,937.74 3,937.74 3,870.56 3,905.85 24,756.7M
2021-10-11 3,953.52 3,977.85 3,946.20 3,951.15 24,264.5M
2021-10-08 3,954.94 3,960.33 3,921.89 3,945.46 24,872.1M
2021-09-30 3,896.00 3,917.58 3,893.03 3,911.54 24,534.1M
2021-09-29 3,910.59 3,914.98 3,863.65 3,888.33 27,295.5M
2021-09-28 3,917.89 3,952.10 3,908.10 3,942.13 26,447.8M
2021-09-27 3,955.99 3,973.86 3,902.08 3,925.32 30,018.3M
2021-09-24 3,959.55 3,983.92 3,937.79 3,943.81 29,362.9M
2021-09-23 3,969.85 3,996.08 3,953.77 3,964.85 32,001.8M
2021-09-22 3,884.13 3,951.12 3,880.65 3,947.38 26,588.4M
2021-09-17 3,920.28 3,950.46 3,905.01 3,949.21 29,376.5M
2021-09-16 3,991.16 4,005.50 3,931.07 3,931.91 32,510.1M
2021-09-15 3,996.75 4,015.96 3,965.20 3,985.15 28,288.7M
2021-09-14 4,071.76 4,080.07 4,001.08 4,009.04 35,044.2M
2021-09-13 4,070.44 4,090.45 4,053.31 4,078.27 34,948.8M
2021-09-10 4,047.35 4,101.61 4,045.36 4,077.12 39,987.5M
2021-09-09 4,021.97 4,048.64 4,017.58 4,048.47 36,568.6M
2021-09-08 4,048.65 4,067.07 4,024.16 4,037.27 34,637.5M
2021-09-07 3,991.12 4,061.65 3,981.57 4,054.41 33,882.7M
2021-09-06 3,946.29 3,998.80 3,946.29 3,992.12 32,419.0M
2021-09-03 3,974.55 3,985.70 3,932.38 3,945.31 37,947.6M
2021-09-02 3,925.27 3,965.25 3,923.12 3,965.03 36,192.6M
2021-09-01 3,891.55 3,956.15 3,869.74 3,931.84 44,496.9M
2021-08-31 3,866.87 3,892.92 3,834.82 3,892.92 33,010.9M
2021-08-30 3,891.27 3,892.40 3,859.41 3,878.41 31,325.4M
2021-08-27 3,837.17 3,887.63 3,835.70 3,874.79 26,792.7M
2021-08-26 3,896.80 3,896.80 3,842.08 3,844.21 29,900.6M
2021-08-25 3,882.36 3,902.35 3,869.12 3,901.31 26,690.6M
2021-08-24 3,836.87 3,889.98 3,835.15 3,878.43 26,583.9M
2021-08-23 3,795.16 3,836.62 3,789.42 3,831.36 22,627.6M
2021-08-20 3,809.00 3,823.00 3,746.22 3,784.36 21,932.3M
2021-08-19 3,859.97 3,861.13 3,822.45 3,841.61 24,204.3M
2021-08-18 3,818.05 3,879.41 3,809.91 3,872.12 24,391.9M
2021-08-17 3,896.24 3,921.35 3,811.37 3,822.69 24,909.2M
2021-08-16 3,900.01 3,929.06 3,893.98 3,901.81 22,696.2M
2021-08-13 3,899.85 3,932.58 3,884.62 3,904.17 22,227.7M
2021-08-12 3,919.71 3,934.81 3,902.14 3,914.73 22,850.3M
2021-08-11 3,933.51 3,952.16 3,924.76 3,932.25 23,284.6M
2021-08-10 3,885.11 3,938.93 3,863.62 3,938.85 20,971.8M
2021-08-09 3,828.02 3,904.70 3,823.85 3,892.94 21,817.8M
2021-08-06 3,860.51 3,861.25 3,828.36 3,851.53 20,690.9M
2021-08-05 3,858.77 3,896.55 3,841.65 3,866.82 21,910.4M
2021-08-04 3,841.09 3,879.07 3,837.09 3,878.23 22,156.7M
2021-08-03 3,837.94 3,869.67 3,824.55 3,846.81 25,519.5M
2021-08-02 3,758.77 3,859.96 3,734.19 3,858.12 27,895.6M
2021-07-30 3,782.74 3,782.87 3,743.07 3,773.37 23,704.3M
2021-07-29 3,798.75 3,806.42 3,767.67 3,801.73 21,916.0M
2021-07-28 3,716.73 3,766.86 3,682.02 3,742.97 24,787.6M
2021-07-27 3,863.28 3,879.06 3,744.62 3,747.46 30,278.8M
2021-07-26 3,956.59 3,956.59 3,815.31 3,862.68 28,244.5M
2021-07-23 3,999.01 3,999.01 3,964.58 3,973.76 28,276.7M
2021-07-22 3,991.44 4,005.50 3,985.37 4,002.10 23,417.7M
2021-07-21 3,972.28 4,001.93 3,971.43 3,992.60 20,472.4M
2021-07-20 3,939.05 3,965.18 3,933.15 3,962.80 16,914.8M
2021-07-19 3,950.28 3,971.48 3,919.74 3,965.76 20,126.8M
2021-07-16 3,985.85 3,990.08 3,956.66 3,959.44 22,175.0M
2021-07-15 3,924.15 3,994.07 3,923.03 3,992.56 22,063.4M
2021-07-14 3,972.89 3,972.89 3,927.48 3,932.43 22,248.8M
2021-07-13 3,964.60 3,985.11 3,958.70 3,980.59 20,968.1M
2021-07-12 3,961.61 3,990.21 3,939.89 3,967.70 24,912.7M
2021-07-09 3,919.91 3,941.42 3,885.86 3,933.68 20,744.6M
2021-07-08 3,978.22 3,979.55 3,932.42 3,937.33 20,706.3M
2021-07-07 3,915.09 3,978.55 3,910.55 3,972.56 18,561.1M
2021-07-06 3,944.65 3,949.09 3,901.51 3,941.08 17,361.2M
2021-07-05 3,929.53 3,948.32 3,912.32 3,941.43 16,588.2M
2021-07-02 4,002.57 4,002.57 3,927.25 3,932.47 16,515.9M
2021-07-01 4,037.37 4,049.36 4,003.60 4,031.50 15,382.6M
2021-06-30 3,997.96 4,029.95 3,995.80 4,025.29 13,277.9M
2021-06-29 4,032.83 4,033.53 3,994.54 3,999.53 15,326.3M
2021-06-28 4,048.24 4,051.90 4,021.88 4,037.23 16,726.2M
2021-06-25 3,988.28 4,050.00 3,984.04 4,042.10 19,150.2M
2021-06-24 3,983.22 3,989.52 3,960.42 3,986.34 16,262.2M
2021-06-23 3,968.81 3,997.08 3,960.26 3,979.55 17,024.0M
2021-06-22 3,946.64 3,967.88 3,939.74 3,966.04 16,314.5M
2021-06-21 3,927.59 3,953.27 3,911.83 3,934.50 15,472.0M
2021-06-18 3,942.09 3,954.46 3,913.68 3,940.73 16,569.1M
2021-06-17 3,927.71 3,961.60 3,927.10 3,947.58 14,564.2M
2021-06-16 3,978.89 3,986.79 3,928.77 3,934.04 15,806.4M
2021-06-15 4,023.60 4,029.11 3,969.78 3,980.84 17,504.6M
2021-06-11 4,069.69 4,069.71 4,023.70 4,030.11 21,357.9M
2021-06-10 4,037.66 4,084.37 4,033.04 4,065.33 17,236.4M
2021-06-09 4,025.56 4,048.90 4,021.79 4,038.64 15,518.6M
2021-06-08 4,054.21 4,085.87 4,008.66 4,029.69 16,174.7M
2021-06-07 4,054.94 4,056.97 4,033.41 4,055.70 15,989.9M
2021-06-04 4,014.07 4,087.05 4,011.28 4,050.76 17,763.7M
2021-06-03 4,053.90 4,075.35 4,034.66 4,034.66 18,443.9M
2021-06-02 4,097.35 4,101.48 4,040.86 4,056.37 17,521.0M
2021-06-01 4,078.71 4,094.31 4,040.21 4,092.56 18,263.0M
2021-05-31 4,077.38 4,088.71 4,051.49 4,088.65 17,241.3M
2021-05-28 4,087.65 4,106.09 4,054.70 4,078.58 18,655.3M
2021-05-27 4,062.40 4,112.62 4,051.36 4,084.61 17,094.1M
2021-05-26 4,067.87 4,085.98 4,063.15 4,071.54 19,556.6M
2021-05-25 3,948.56 4,061.82 3,947.94 4,057.68 19,661.7M
2021-05-24 3,927.61 3,942.98 3,905.47 3,942.98 15,350.9M
2021-05-21 3,968.13 3,978.04 3,921.54 3,928.44 15,273.3M
2021-05-20 3,951.89 3,972.32 3,932.94 3,960.35 18,056.1M
2021-05-19 3,976.11 3,976.11 3,952.52 3,961.35 14,982.8M
2021-05-18 3,982.93 3,989.84 3,967.15 3,985.30 15,257.7M
2021-05-17 3,937.40 3,991.81 3,937.40 3,979.09 18,986.7M
2021-05-14 3,868.17 3,939.05 3,848.40 3,937.90 19,660.4M
2021-05-13 3,860.43 3,880.82 3,844.57 3,858.03 17,509.9M
2021-05-12 3,867.36 3,904.42 3,864.87 3,898.58 16,954.7M
2021-05-11 3,839.82 3,890.80 3,812.28 3,882.75 20,357.5M
2021-05-10 3,869.03 3,874.90 3,835.62 3,867.46 23,084.3M
2021-05-07 3,901.68 3,918.22 3,859.91 3,862.48 21,834.4M
2021-05-06 3,907.01 3,937.57 3,875.93 3,892.68 19,244.1M
2021-04-30 3,935.38 3,936.92 3,886.79 3,910.31 18,722.1M
2021-04-29 3,917.56 3,946.80 3,903.40 3,943.43 16,425.8M
2021-04-28 3,884.11 3,912.12 3,873.35 3,912.12 13,558.4M
2021-04-27 3,892.38 3,901.69 3,868.69 3,897.85 13,998.2M
2021-04-26 3,950.80 3,968.37 3,888.81 3,892.58 16,093.8M
2021-04-23 3,912.50 3,945.83 3,905.49 3,937.00 13,558.5M
2021-04-22 3,937.83 3,941.13 3,903.46 3,914.62 13,730.7M
2021-04-21 3,903.93 3,937.04 3,896.09 3,927.34 13,146.0M
2021-04-20 3,913.19 3,949.21 3,908.20 3,923.78 15,299.3M
2021-04-19 3,857.90 3,930.16 3,837.95 3,928.24 16,897.1M
2021-04-16 3,846.89 3,867.11 3,821.22 3,859.11 13,564.9M
2021-04-15 3,849.84 3,849.84 3,800.98 3,835.28 12,058.2M
2021-04-14 3,839.62 3,864.02 3,830.48 3,858.86 12,340.4M
2021-04-13 3,854.07 3,876.34 3,825.92 3,836.67 14,413.8M
2021-04-12 3,900.11 3,913.46 3,842.71 3,854.63 17,864.2M
2021-04-09 3,947.68 3,947.86 3,897.32 3,908.12 15,570.9M
2021-04-08 3,929.63 3,969.22 3,918.74 3,954.87 19,175.3M
2021-04-07 3,961.70 3,961.70 3,914.83 3,944.97 16,951.1M
2021-04-06 3,979.90 3,981.77 3,947.72 3,960.12 12,850.3M
2021-04-02 3,951.66 3,972.52 3,939.25 3,968.60 14,591.5M
2021-04-01 3,909.49 3,946.79 3,904.30 3,942.58 15,314.2M
2021-03-31 3,926.97 3,926.97 3,877.09 3,903.08 16,795.8M
2021-03-30 3,896.62 3,935.09 3,886.89 3,932.64 16,427.9M
2021-03-29 3,901.07 3,921.22 3,868.91 3,899.55 16,316.4M
2021-03-26 3,833.14 3,895.65 3,833.14 3,888.51 16,079.5M
2021-03-25 3,800.08 3,837.54 3,790.82 3,818.03 15,439.8M
2021-03-24 3,861.80 3,886.03 3,808.41 3,814.79 19,405.1M
2021-03-23 3,917.73 3,917.91 3,850.80 3,880.12 19,158.3M
2021-03-22 3,879.47 3,924.35 3,874.46 3,916.21 18,231.9M
2021-03-19 3,906.21 3,923.84 3,856.95 3,876.45 18,804.0M
2021-03-18 3,940.74 3,972.48 3,939.14 3,955.16 16,871.7M
2021-03-17 3,920.50 3,948.20 3,886.77 3,933.37 17,260.8M
2021-03-16 3,915.65 3,943.36 3,885.97 3,934.13 19,590.4M
2021-03-15 3,946.27 3,961.87 3,874.09 3,906.40 24,352.5M
2021-03-12 3,964.17 3,965.43 3,919.70 3,963.30 23,738.3M
2021-03-11 3,860.02 3,947.33 3,860.02 3,947.28 21,392.9M
2021-03-10 3,880.22 3,886.98 3,836.23 3,842.92 19,336.2M
2021-03-09 3,899.68 3,921.91 3,796.68 3,833.42 27,049.2M
2021-03-08 4,050.29 4,069.40 3,907.33 3,907.59 26,010.8M
2021-03-05 3,980.91 4,051.74 3,966.34 4,021.25 23,905.0M
2021-03-04 4,101.96 4,108.22 4,018.77 4,039.34 26,655.7M
2021-03-03 4,050.07 4,146.96 4,048.01 4,146.20 23,529.6M
2021-03-02 4,141.89 4,141.89 4,031.01 4,060.13 23,144.6M
2021-03-01 4,103.93 4,122.99 4,070.39 4,120.64 21,178.5M
2021-02-26 4,082.93 4,129.89 4,063.94 4,071.70 23,146.9M
2021-02-25 4,189.65 4,207.17 4,153.60 4,173.35 25,582.6M
2021-02-24 4,241.78 4,251.67 4,103.82 4,145.39 25,109.6M
2021-02-23 4,207.46 4,285.21 4,207.46 4,238.26 27,379.8M
2021-02-22 4,348.97 4,353.34 4,242.59 4,242.59 33,258.8M
2021-02-19 4,299.18 4,340.01 4,257.17 4,334.15 24,517.3M
2021-02-18 4,379.84 4,391.43 4,299.64 4,316.02 23,457.6M
2021-02-10 4,242.86 4,307.62 4,239.05 4,296.39 17,907.0M
2021-02-09 4,155.22 4,231.15 4,137.85 4,230.67 17,118.3M
2021-02-08 4,100.96 4,154.36 4,087.41 4,143.58 17,006.4M
2021-02-05 4,099.77 4,134.21 4,083.50 4,087.89 19,701.4M
2021-02-04 4,079.21 4,114.26 4,040.59 4,086.55 20,012.0M
2021-02-03 4,102.31 4,126.36 4,079.39 4,095.33 20,157.2M
2021-02-02 4,074.76 4,108.30 4,054.22 4,106.12 17,272.2M
2021-02-01 4,032.28 4,067.76 4,021.17 4,066.59 17,845.0M
2021-01-29 4,089.11 4,099.56 3,988.78 4,035.64 18,685.3M
2021-01-28 4,107.27 4,122.34 4,054.23 4,066.10 17,353.7M
2021-01-27 4,146.37 4,162.44 4,116.08 4,158.74 16,982.4M
2021-01-26 4,211.54 4,211.54 4,142.90 4,149.34 18,476.6M
2021-01-25 4,192.50 4,244.31 4,178.43 4,229.54 21,888.1M
2021-01-22 4,200.70 4,207.08 4,165.84 4,194.26 21,341.7M
2021-01-21 4,164.39 4,223.74 4,157.35 4,202.30 21,873.0M
2021-01-20 4,130.17 4,164.86 4,119.81 4,150.98 18,179.8M
2021-01-19 4,179.57 4,182.12 4,113.26 4,129.53 21,648.0M
2021-01-18 4,123.05 4,193.99 4,109.26 4,176.64 20,424.7M
2021-01-15 4,145.74 4,170.24 4,093.93 4,134.61 23,128.9M
2021-01-14 4,185.83 4,192.89 4,131.04 4,139.37 24,279.4M
2021-01-13 4,226.35 4,241.50 4,170.69 4,199.87 27,441.8M
2021-01-12 4,094.58 4,219.27 4,094.49 4,219.27 22,499.2M
2021-01-11 4,154.03 4,197.21 4,094.18 4,111.92 24,595.8M
2021-01-08 4,166.62 4,181.95 4,115.41 4,151.33 22,628.8M
2021-01-07 4,114.88 4,162.84 4,094.55 4,162.84 26,441.6M
2021-01-06 4,077.70 4,113.43 4,055.15 4,107.39 23,584.9M
2021-01-05 4,015.67 4,072.72 4,007.86 4,072.72 26,501.8M
2021-01-04 3,999.71 4,042.48 3,976.61 4,029.62 24,779.4M