SSE Large

SSELMSCV
🏛️ 중국 →
4,448.88
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 4,276.51 4,288.49 4,276.51 4,287.90 275,967.5K
09:31 4,288.85 4,291.27 4,280.13 4,280.61 194,124.1K
09:32 4,280.34 4,284.37 4,277.98 4,277.99 129,616.7K
09:33 4,277.69 4,279.81 4,276.60 4,278.47 121,413.5K
09:34 4,278.72 4,282.64 4,275.91 4,275.91 111,735.4K
09:35 4,275.15 4,275.27 4,265.27 4,265.27 156,834.2K
09:36 4,266.57 4,270.60 4,266.57 4,267.17 114,929.1K
09:37 4,267.23 4,270.54 4,266.87 4,270.54 95,220.2K
09:38 4,270.89 4,275.90 4,266.54 4,266.54 123,845.2K
09:39 4,266.57 4,266.72 4,261.35 4,261.67 104,412.9K
09:40 4,261.33 4,264.82 4,259.68 4,261.65 110,443.6K
09:41 4,262.21 4,270.19 4,262.21 4,270.15 120,739.1K
09:42 4,270.58 4,275.52 4,270.58 4,272.17 114,188.2K
09:43 4,273.54 4,274.42 4,272.48 4,272.48 67,930.6K
09:44 4,272.84 4,276.50 4,272.84 4,276.15 59,490.0K
09:45 4,274.75 4,276.46 4,274.49 4,275.37 68,146.7K
09:46 4,275.48 4,278.35 4,274.88 4,277.18 61,411.8K
09:47 4,276.96 4,277.01 4,272.06 4,272.45 80,498.0K
09:48 4,272.61 4,272.61 4,266.74 4,266.74 87,778.5K
09:49 4,266.06 4,266.13 4,263.45 4,264.55 75,618.5K
09:50 4,264.77 4,269.98 4,264.16 4,264.87 74,805.6K
09:51 4,264.73 4,267.29 4,263.89 4,267.17 60,798.7K
09:52 4,266.90 4,267.83 4,264.82 4,265.97 61,144.9K
09:53 4,265.78 4,265.78 4,263.09 4,264.32 65,019.1K
09:54 4,264.96 4,264.96 4,260.76 4,263.96 76,125.0K
09:55 4,264.70 4,266.10 4,263.23 4,263.39 54,894.6K
09:56 4,262.50 4,263.39 4,261.33 4,263.39 67,416.9K
09:57 4,263.15 4,265.02 4,262.68 4,264.91 76,768.1K
09:58 4,264.24 4,266.08 4,261.80 4,262.15 63,763.7K
09:59 4,261.79 4,262.28 4,258.80 4,259.25 50,401.8K
10:00 4,258.90 4,258.90 4,255.95 4,256.22 89,041.1K
10:01 4,256.18 4,265.19 4,256.18 4,265.19 66,261.1K
10:02 4,264.99 4,264.99 4,260.50 4,261.62 62,908.2K
10:03 4,261.40 4,261.97 4,260.84 4,261.61 30,078.1K
10:04 4,261.08 4,262.65 4,259.31 4,260.04 38,802.0K
10:05 4,260.67 4,263.09 4,260.06 4,261.52 39,128.1K
10:06 4,261.03 4,261.03 4,252.70 4,252.70 72,766.7K
10:07 4,252.58 4,252.94 4,248.08 4,248.41 71,626.6K
10:08 4,248.60 4,250.33 4,245.19 4,245.67 58,345.9K
10:09 4,245.66 4,249.01 4,245.66 4,248.71 62,404.9K
10:10 4,248.15 4,249.72 4,246.96 4,246.96 59,653.6K
10:11 4,247.44 4,249.81 4,245.55 4,249.81 49,630.3K
10:12 4,249.43 4,254.35 4,249.43 4,254.35 44,580.7K
10:13 4,254.42 4,260.02 4,254.42 4,259.24 55,456.5K
10:14 4,260.23 4,260.23 4,258.04 4,259.66 29,701.1K
10:15 4,259.77 4,261.86 4,259.77 4,261.04 36,496.8K
10:16 4,261.02 4,265.41 4,261.02 4,265.41 55,765.1K
10:17 4,265.84 4,268.10 4,265.84 4,267.67 49,110.8K
10:18 4,269.05 4,270.93 4,266.43 4,268.64 42,710.4K
10:19 4,268.94 4,269.02 4,266.47 4,266.54 54,961.3K
10:20 4,265.82 4,269.40 4,265.82 4,269.08 37,236.4K
10:21 4,269.60 4,271.82 4,268.66 4,269.40 44,871.8K
10:22 4,269.11 4,271.76 4,269.11 4,269.84 32,803.9K
10:23 4,269.69 4,269.69 4,265.33 4,267.10 39,062.1K
10:24 4,267.53 4,270.11 4,267.33 4,270.06 54,654.5K
10:25 4,270.40 4,270.67 4,268.37 4,268.77 44,445.3K
10:26 4,269.01 4,271.93 4,269.01 4,271.01 39,372.5K
10:27 4,271.70 4,274.24 4,271.20 4,272.90 61,251.1K
10:28 4,273.56 4,273.56 4,271.07 4,272.77 43,184.1K
10:29 4,273.11 4,276.08 4,273.11 4,274.42 46,591.3K
10:30 4,274.30 4,276.84 4,273.80 4,275.82 54,160.2K
10:31 4,274.40 4,276.01 4,273.85 4,275.39 38,972.6K
10:32 4,275.94 4,277.26 4,275.70 4,276.82 46,997.9K
10:33 4,276.93 4,278.03 4,276.23 4,276.98 37,327.9K
10:34 4,277.22 4,282.28 4,277.22 4,282.26 44,356.4K
10:35 4,281.51 4,281.51 4,278.40 4,279.13 39,600.8K
10:36 4,278.93 4,280.32 4,277.81 4,277.81 26,052.8K
10:37 4,277.47 4,278.25 4,275.90 4,276.09 35,361.5K
10:38 4,276.40 4,276.81 4,272.21 4,272.54 52,908.6K
10:39 4,272.06 4,272.67 4,267.04 4,267.04 39,594.1K
10:40 4,267.02 4,267.76 4,265.71 4,265.71 32,937.8K
10:41 4,266.15 4,266.15 4,263.97 4,265.79 27,450.1K
10:42 4,266.26 4,266.26 4,261.70 4,261.70 27,602.9K
10:43 4,261.93 4,261.93 4,258.23 4,258.23 48,945.7K
10:44 4,257.89 4,259.12 4,257.59 4,258.40 26,160.5K
10:45 4,258.34 4,258.69 4,256.44 4,257.05 25,805.0K
10:46 4,256.64 4,257.29 4,254.82 4,256.20 30,349.7K
10:47 4,256.34 4,259.68 4,256.34 4,257.62 22,616.7K
10:48 4,258.85 4,259.40 4,257.24 4,258.51 21,759.8K
10:49 4,258.70 4,259.02 4,256.19 4,256.44 22,930.3K
10:50 4,256.89 4,259.62 4,256.89 4,259.28 22,621.0K
10:51 4,259.84 4,259.84 4,258.06 4,259.06 22,550.4K
10:52 4,258.78 4,259.64 4,258.45 4,259.25 16,494.3K
10:53 4,258.60 4,259.94 4,257.12 4,257.49 33,625.8K
10:54 4,256.84 4,258.95 4,256.84 4,258.16 21,232.9K
10:55 4,258.35 4,258.70 4,257.84 4,258.29 22,952.4K
10:56 4,257.99 4,258.86 4,257.02 4,257.60 20,334.6K
10:57 4,258.10 4,258.10 4,255.36 4,255.87 22,849.2K
10:58 4,255.59 4,256.68 4,255.07 4,256.25 16,354.3K
10:59 4,256.06 4,257.18 4,255.42 4,256.13 15,638.6K
11:00 4,256.75 4,258.19 4,256.18 4,257.74 17,689.4K
11:01 4,258.71 4,258.71 4,256.79 4,257.13 15,059.1K
11:02 4,256.81 4,260.38 4,256.81 4,259.58 15,968.2K
11:03 4,260.29 4,260.95 4,259.52 4,259.62 20,626.1K
11:04 4,259.90 4,260.55 4,258.28 4,258.28 18,831.3K
11:05 4,258.68 4,260.98 4,258.68 4,260.94 15,143.1K
11:06 4,261.45 4,262.52 4,260.41 4,261.37 15,240.8K
11:07 4,261.75 4,262.72 4,260.73 4,262.72 15,859.9K
11:08 4,262.80 4,262.80 4,258.98 4,259.30 25,068.2K
11:09 4,259.30 4,260.72 4,259.19 4,260.68 11,304.3K
11:10 4,260.48 4,261.11 4,258.96 4,258.96 12,290.6K
11:11 4,259.03 4,260.04 4,258.27 4,258.84 23,049.3K
11:12 4,259.86 4,261.33 4,259.86 4,260.83 31,695.4K
11:13 4,261.05 4,263.31 4,260.38 4,262.42 32,059.6K
11:14 4,263.41 4,266.21 4,262.83 4,264.97 24,113.7K
11:15 4,265.06 4,266.15 4,261.75 4,262.24 21,179.1K
11:16 4,262.22 4,263.64 4,262.22 4,262.94 10,829.5K
11:17 4,262.39 4,264.31 4,261.31 4,263.69 10,260.4K
11:18 4,264.07 4,265.12 4,262.98 4,263.83 10,487.3K
11:19 4,264.01 4,264.01 4,261.04 4,263.36 18,860.9K
11:20 4,263.91 4,264.64 4,263.15 4,263.44 12,879.0K
11:21 4,263.75 4,263.75 4,259.81 4,259.81 26,770.5K
11:22 4,259.64 4,259.74 4,258.37 4,258.71 25,099.5K
11:23 4,259.44 4,262.06 4,259.28 4,260.86 16,755.9K
11:24 4,262.02 4,266.26 4,262.02 4,264.69 26,793.5K
11:25 4,265.03 4,265.71 4,264.14 4,265.18 14,248.1K
11:26 4,265.61 4,265.61 4,260.66 4,262.34 19,497.1K
11:27 4,263.47 4,265.17 4,261.11 4,261.72 20,249.3K
11:28 4,261.40 4,263.47 4,260.56 4,261.13 25,644.7K
11:29 4,260.45 4,260.50 4,258.75 4,258.93 19,580.1K
13:00 4,258.99 4,261.23 4,258.17 4,259.93 83,695.4K
13:01 4,260.08 4,261.36 4,255.68 4,255.68 42,952.7K
13:02 4,256.72 4,257.72 4,255.86 4,255.96 25,455.4K
13:03 4,255.65 4,256.35 4,254.40 4,255.07 33,543.3K
13:04 4,254.10 4,254.23 4,252.15 4,252.89 38,581.7K
13:05 4,253.58 4,254.33 4,251.75 4,253.06 28,776.3K
13:06 4,253.02 4,255.33 4,252.16 4,252.24 27,517.0K
13:07 4,252.35 4,254.00 4,250.31 4,250.63 37,753.8K
13:08 4,250.87 4,251.68 4,249.78 4,251.47 26,663.1K
13:09 4,251.17 4,252.65 4,250.35 4,252.65 21,511.7K
13:10 4,252.68 4,253.69 4,251.29 4,253.42 24,829.1K
13:11 4,253.81 4,254.22 4,250.24 4,250.28 33,086.3K
13:12 4,250.53 4,252.99 4,247.72 4,249.40 44,184.6K
13:13 4,249.68 4,249.68 4,245.05 4,245.34 55,884.9K
13:14 4,245.33 4,248.90 4,244.83 4,248.90 30,416.3K
13:15 4,248.44 4,251.59 4,247.79 4,250.10 33,350.2K
13:16 4,249.81 4,254.38 4,249.81 4,253.43 33,686.5K
13:17 4,253.61 4,253.61 4,251.95 4,251.95 26,464.1K
13:18 4,252.87 4,252.87 4,250.89 4,251.05 22,832.5K
13:19 4,250.63 4,252.33 4,250.11 4,250.55 20,752.1K
13:20 4,250.61 4,253.79 4,250.03 4,251.19 27,998.0K
13:21 4,251.04 4,253.83 4,250.89 4,251.66 22,478.5K
13:22 4,251.26 4,252.05 4,249.88 4,249.88 21,382.1K
13:23 4,250.77 4,250.77 4,247.06 4,249.05 34,092.7K
13:24 4,249.46 4,249.46 4,246.35 4,248.20 23,868.0K
13:25 4,247.55 4,249.93 4,247.44 4,248.24 24,350.8K
13:26 4,249.59 4,254.19 4,248.97 4,253.62 46,539.0K
13:27 4,254.23 4,256.28 4,251.56 4,251.56 43,320.2K
13:28 4,252.38 4,254.15 4,251.57 4,253.30 27,035.5K
13:29 4,253.98 4,257.77 4,253.98 4,255.07 30,336.0K
13:30 4,254.68 4,257.81 4,254.50 4,257.81 40,551.3K
13:31 4,257.57 4,261.52 4,257.57 4,260.94 31,111.1K
13:32 4,261.46 4,267.22 4,261.15 4,266.68 75,574.1K
13:33 4,266.78 4,272.35 4,266.78 4,267.46 59,022.4K
13:34 4,268.43 4,272.37 4,268.43 4,272.37 34,057.4K
13:35 4,271.99 4,272.27 4,270.45 4,271.85 45,753.5K
13:36 4,271.79 4,271.79 4,267.12 4,267.12 38,406.9K
13:37 4,266.80 4,271.33 4,266.80 4,271.33 43,552.8K
13:38 4,271.54 4,274.54 4,269.76 4,270.18 62,247.6K
13:39 4,270.22 4,270.48 4,267.62 4,267.62 22,290.8K
13:40 4,267.41 4,269.32 4,267.34 4,269.32 22,741.4K
13:41 4,269.75 4,271.22 4,264.83 4,264.83 34,350.8K
13:42 4,264.83 4,266.32 4,263.30 4,265.17 31,202.3K
13:43 4,265.34 4,266.71 4,264.45 4,265.25 24,228.8K
13:44 4,265.48 4,265.48 4,262.19 4,262.19 24,959.6K
13:45 4,262.73 4,263.57 4,261.13 4,263.12 25,974.7K
13:46 4,263.78 4,263.78 4,262.43 4,263.11 35,300.1K
13:47 4,263.36 4,265.67 4,262.47 4,265.01 27,552.6K
13:48 4,264.82 4,265.16 4,262.32 4,262.75 21,457.1K
13:49 4,263.60 4,263.98 4,262.14 4,263.98 28,597.1K
13:50 4,264.39 4,264.39 4,256.83 4,257.68 50,138.7K
13:51 4,257.54 4,258.23 4,255.62 4,256.37 36,568.8K
13:52 4,256.16 4,257.95 4,254.60 4,254.60 30,326.5K
13:53 4,254.52 4,255.85 4,254.41 4,255.43 32,741.8K
13:54 4,255.78 4,256.58 4,253.63 4,254.15 36,457.3K
13:55 4,253.99 4,255.95 4,252.49 4,254.96 31,966.2K
13:56 4,254.08 4,254.13 4,251.39 4,251.82 42,313.5K
13:57 4,251.63 4,253.60 4,247.95 4,248.90 45,066.4K
13:58 4,248.71 4,255.59 4,248.71 4,253.74 44,737.7K
13:59 4,254.14 4,254.14 4,250.41 4,250.45 23,101.8K
14:00 4,251.19 4,251.19 4,246.70 4,249.51 67,640.9K
14:01 4,249.39 4,249.39 4,246.32 4,246.32 42,758.8K
14:02 4,246.46 4,246.46 4,241.88 4,241.88 52,525.7K
14:03 4,243.37 4,243.37 4,238.62 4,240.63 59,525.1K
14:04 4,239.76 4,243.43 4,239.36 4,241.45 54,805.3K
14:05 4,240.81 4,241.16 4,237.21 4,237.21 49,736.4K
14:06 4,238.37 4,238.37 4,234.63 4,235.55 64,563.8K
14:07 4,237.03 4,240.40 4,236.35 4,237.55 49,052.9K
14:08 4,238.06 4,238.33 4,234.92 4,236.29 35,739.6K
14:09 4,236.64 4,239.72 4,236.14 4,236.29 32,212.9K
14:10 4,236.71 4,239.49 4,235.28 4,236.60 29,632.2K
14:11 4,236.69 4,237.78 4,232.53 4,232.79 41,835.0K
14:12 4,233.10 4,233.10 4,228.99 4,233.01 71,875.8K
14:13 4,232.97 4,232.97 4,229.69 4,232.32 64,952.2K
14:14 4,231.72 4,231.72 4,228.13 4,229.73 42,006.1K
14:15 4,229.96 4,230.56 4,225.71 4,227.50 49,909.2K
14:16 4,227.04 4,228.00 4,225.41 4,226.12 56,011.2K
14:17 4,225.42 4,227.48 4,224.31 4,226.71 47,904.9K
14:18 4,227.11 4,227.11 4,222.35 4,222.35 43,467.7K
14:19 4,222.22 4,231.72 4,222.22 4,231.72 71,031.1K
14:20 4,232.64 4,240.55 4,232.64 4,239.58 81,204.6K
14:21 4,240.96 4,245.39 4,240.65 4,241.43 44,787.6K
14:22 4,242.15 4,242.22 4,236.97 4,239.77 40,168.1K
14:23 4,239.02 4,242.86 4,238.00 4,242.86 27,975.4K
14:24 4,243.40 4,247.83 4,243.40 4,247.83 27,056.4K
14:25 4,247.49 4,249.80 4,245.50 4,245.94 49,097.1K
14:26 4,246.27 4,246.72 4,242.06 4,243.04 33,480.1K
14:27 4,243.11 4,243.51 4,239.81 4,242.63 24,276.9K
14:28 4,245.15 4,247.33 4,242.88 4,247.33 28,849.6K
14:29 4,247.02 4,247.02 4,243.06 4,243.15 28,277.6K
14:30 4,244.11 4,245.54 4,239.17 4,240.27 55,628.6K
14:31 4,240.40 4,240.40 4,236.32 4,236.32 30,146.7K
14:32 4,236.64 4,236.64 4,230.78 4,232.14 39,979.0K
14:33 4,233.93 4,234.24 4,230.82 4,232.60 28,831.8K
14:34 4,231.36 4,232.41 4,228.63 4,231.98 37,594.6K
14:35 4,231.29 4,233.25 4,229.58 4,229.70 26,157.7K
14:36 4,229.26 4,230.20 4,227.27 4,229.53 39,142.3K
14:37 4,228.05 4,239.83 4,227.92 4,239.54 53,266.7K
14:38 4,239.93 4,243.79 4,239.85 4,239.85 39,745.7K
14:39 4,239.22 4,240.12 4,234.75 4,234.81 36,422.4K
14:40 4,235.15 4,239.58 4,235.00 4,236.94 30,365.7K
14:41 4,236.17 4,239.80 4,236.17 4,237.10 25,497.1K
14:42 4,236.88 4,240.61 4,235.36 4,240.61 44,794.1K
14:43 4,240.76 4,243.72 4,240.76 4,242.96 44,123.2K
14:44 4,242.35 4,242.35 4,239.69 4,240.66 40,422.3K
14:45 4,239.23 4,243.11 4,239.23 4,240.09 42,501.1K
14:46 4,239.71 4,239.72 4,237.89 4,238.62 36,439.7K
14:47 4,238.86 4,239.22 4,235.53 4,236.74 40,988.7K
14:48 4,236.50 4,237.76 4,232.13 4,233.49 53,731.7K
14:49 4,232.92 4,233.23 4,231.64 4,231.89 45,682.6K
14:50 4,231.78 4,232.57 4,228.45 4,228.45 67,233.1K
14:51 4,228.34 4,230.49 4,227.61 4,229.28 56,412.6K
14:52 4,230.21 4,232.80 4,228.94 4,230.39 63,862.8K
14:53 4,231.28 4,231.44 4,229.19 4,229.61 52,140.5K
14:54 4,229.27 4,231.25 4,229.27 4,231.25 61,981.6K
14:55 4,231.37 4,233.87 4,230.68 4,232.81 60,738.6K
14:56 4,231.75 4,231.77 4,229.63 4,231.77 64,515.5K
14:57 4,231.42 4,231.42 4,231.00 4,231.33 3,332.9K
14:58 4,231.33 4,231.33 4,231.33 4,231.33 0.0K
14:59 4,231.33 4,231.33 4,231.33 4,231.33 0.0K
15:00 4,231.33 4,232.33 4,231.33 4,232.13 93,287.3K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음