SSE Large

SSELMSCV
🏛️ 중국 →
4,426.39
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 4,031.68 4,054.95 4,031.64 4,048.02 7,104.2M
2021-12-30 4,013.13 4,042.98 4,012.91 4,026.20 6,535.9M
2021-12-29 4,046.53 4,046.53 4,011.28 4,011.46 6,590.3M
2021-12-28 4,047.38 4,053.92 4,024.43 4,045.53 7,596.2M
2021-12-27 4,040.80 4,066.47 4,030.01 4,041.01 7,167.5M
2021-12-24 4,069.00 4,069.00 4,039.12 4,039.87 7,716.7M
2021-12-23 4,046.39 4,069.50 4,041.72 4,069.09 8,307.7M
2021-12-22 4,081.35 4,082.13 4,037.77 4,044.25 7,974.5M
2021-12-21 4,033.32 4,086.05 4,033.32 4,075.59 9,757.3M
2021-12-20 4,053.62 4,076.01 4,028.58 4,035.24 9,778.0M
2021-12-17 4,083.33 4,101.86 4,061.77 4,063.08 10,317.5M
2021-12-16 4,038.36 4,084.28 4,036.08 4,084.28 9,866.9M
2021-12-15 4,010.79 4,042.63 4,009.54 4,033.08 8,492.4M
2021-12-14 4,056.16 4,056.16 4,013.03 4,017.91 9,381.8M
2021-12-13 4,096.32 4,133.29 4,068.52 4,071.32 11,467.6M
2021-12-10 4,059.85 4,084.23 4,044.28 4,060.33 11,952.6M
2021-12-09 4,047.15 4,106.66 4,038.34 4,080.19 12,224.6M
2021-12-08 4,048.47 4,050.34 4,016.98 4,048.34 10,625.4M
2021-12-07 4,028.80 4,050.31 3,996.68 4,044.40 12,672.4M
2021-12-06 3,988.85 4,038.51 3,988.41 3,993.09 13,695.7M
2021-12-03 3,941.30 3,974.75 3,916.26 3,973.78 11,570.2M
2021-12-02 3,892.26 3,945.50 3,885.47 3,935.85 10,056.7M
2021-12-01 3,853.04 3,901.66 3,852.97 3,900.13 8,339.7M
2021-11-30 3,864.49 3,884.74 3,842.54 3,858.05 9,678.8M
2021-11-29 3,834.02 3,862.74 3,826.54 3,862.74 8,893.8M
2021-11-26 3,899.68 3,899.68 3,864.85 3,866.16 6,775.0M
2021-11-25 3,922.08 3,922.08 3,905.36 3,913.09 6,890.5M
2021-11-24 3,922.58 3,931.71 3,897.94 3,924.33 7,319.3M
2021-11-23 3,908.98 3,933.76 3,900.11 3,920.82 8,270.7M
2021-11-22 3,926.01 3,929.23 3,908.87 3,910.03 7,698.2M
2021-11-19 3,872.48 3,930.05 3,865.99 3,928.62 7,643.4M
2021-11-18 3,892.48 3,896.00 3,873.64 3,875.28 6,821.9M
2021-11-17 3,893.73 3,911.08 3,883.53 3,896.61 6,146.0M
2021-11-16 3,931.84 3,948.06 3,896.53 3,902.42 7,047.1M
2021-11-15 3,944.20 3,954.75 3,916.91 3,936.51 6,783.0M
2021-11-12 3,963.97 3,966.39 3,928.08 3,940.26 7,478.1M
2021-11-11 3,871.55 3,966.42 3,870.33 3,965.69 9,546.3M
2021-11-10 3,892.90 3,892.90 3,831.84 3,877.71 8,432.9M
2021-11-09 3,917.33 3,925.85 3,886.33 3,901.80 7,128.1M
2021-11-08 3,899.93 3,923.04 3,884.95 3,906.71 7,078.7M
2021-11-05 3,933.19 3,934.30 3,899.87 3,901.25 8,855.8M
2021-11-04 3,958.61 3,961.42 3,936.26 3,945.63 7,944.1M
2021-11-03 3,937.60 3,966.13 3,929.35 3,954.92 7,954.0M
2021-11-02 4,029.96 4,029.96 3,906.48 3,938.07 11,961.0M
2021-11-01 3,998.28 4,039.69 3,979.69 4,027.93 11,341.0M
2021-10-29 4,024.96 4,036.14 3,985.33 4,010.89 11,059.6M
2021-10-28 4,055.90 4,067.20 4,015.56 4,025.26 10,978.3M
2021-10-27 4,108.74 4,108.74 4,064.34 4,079.45 10,147.6M
2021-10-26 4,137.87 4,162.30 4,111.66 4,119.89 10,090.1M
2021-10-25 4,100.55 4,140.54 4,084.69 4,135.20 9,461.1M
2021-10-22 4,152.93 4,169.88 4,116.83 4,123.43 10,899.5M
2021-10-21 4,089.84 4,164.03 4,089.84 4,145.23 10,610.4M
2021-10-20 4,090.20 4,095.94 4,071.08 4,077.95 9,702.6M
2021-10-19 4,067.77 4,120.19 4,064.31 4,105.21 9,661.6M
2021-10-18 4,061.01 4,075.34 4,035.30 4,071.50 10,014.5M
2021-10-15 4,041.83 4,066.90 4,034.35 4,060.46 9,723.4M
2021-10-14 4,060.87 4,070.61 4,037.05 4,045.49 8,277.8M
2021-10-13 4,098.28 4,098.28 4,027.79 4,070.02 9,874.0M
2021-10-12 4,134.07 4,146.13 4,070.91 4,105.48 13,042.7M
2021-10-11 4,142.95 4,182.44 4,142.95 4,152.63 12,778.5M
2021-10-08 4,140.19 4,146.66 4,091.25 4,126.91 13,569.9M
2021-09-30 4,104.50 4,108.23 4,053.89 4,091.66 14,330.0M
2021-09-29 4,118.01 4,135.45 4,071.60 4,100.38 14,768.6M
2021-09-28 4,085.01 4,154.25 4,085.01 4,144.16 14,800.4M
2021-09-27 4,144.92 4,153.55 4,054.32 4,080.54 14,365.7M
2021-09-24 4,209.73 4,219.35 4,133.02 4,140.37 13,495.2M
2021-09-23 4,231.55 4,279.39 4,194.94 4,215.86 15,309.6M
2021-09-22 4,094.56 4,201.81 4,090.81 4,194.88 13,418.0M
2021-09-17 4,180.93 4,216.43 4,132.89 4,177.74 13,329.4M
2021-09-16 4,256.27 4,279.95 4,188.58 4,189.33 14,594.6M
2021-09-15 4,257.00 4,282.24 4,218.41 4,243.27 12,576.7M
2021-09-14 4,390.14 4,390.50 4,264.20 4,273.83 17,157.3M
2021-09-13 4,340.33 4,394.97 4,336.63 4,392.86 16,100.9M
2021-09-10 4,326.84 4,414.36 4,324.78 4,351.67 18,715.9M
2021-09-09 4,283.12 4,330.53 4,262.10 4,328.71 17,479.9M
2021-09-08 4,285.47 4,333.87 4,282.34 4,302.82 15,201.7M
2021-09-07 4,208.72 4,302.00 4,189.70 4,294.96 15,767.0M
2021-09-06 4,188.66 4,231.16 4,188.66 4,207.61 14,417.3M
2021-09-03 4,215.00 4,231.93 4,161.19 4,186.34 15,761.9M
2021-09-02 4,119.57 4,194.50 4,118.30 4,194.24 15,817.6M
2021-09-01 4,040.37 4,152.54 4,039.17 4,127.04 19,815.1M
2021-08-31 3,960.92 4,038.19 3,955.72 4,037.37 14,864.2M
2021-08-30 4,002.76 4,003.61 3,949.61 3,969.08 12,153.0M
2021-08-27 3,948.65 3,997.21 3,948.50 3,993.05 10,370.4M
2021-08-26 3,981.24 3,981.25 3,946.94 3,948.39 11,723.3M
2021-08-25 3,978.76 3,986.55 3,959.23 3,980.13 10,560.6M
2021-08-24 3,960.22 3,990.42 3,944.61 3,978.26 10,368.4M
2021-08-23 3,942.58 3,970.68 3,942.58 3,954.29 8,788.9M
2021-08-20 3,940.80 3,955.08 3,896.00 3,930.64 9,041.0M
2021-08-19 4,005.96 4,005.96 3,942.43 3,953.13 9,894.4M
2021-08-18 3,916.98 4,021.73 3,916.98 4,021.64 10,253.9M
2021-08-17 3,954.58 4,000.01 3,912.25 3,918.27 10,211.7M
2021-08-16 3,956.08 3,981.66 3,944.75 3,959.50 9,047.5M
2021-08-13 3,944.23 3,970.29 3,932.65 3,950.11 8,842.3M
2021-08-12 3,947.62 3,969.62 3,939.79 3,953.61 9,201.0M
2021-08-11 3,915.96 3,971.95 3,915.06 3,952.89 10,514.3M
2021-08-10 3,869.83 3,914.68 3,849.93 3,912.11 8,118.5M
2021-08-09 3,798.73 3,904.96 3,797.30 3,876.65 8,663.2M
2021-08-06 3,782.31 3,806.71 3,767.77 3,806.71 7,461.7M
2021-08-05 3,789.56 3,827.90 3,781.32 3,792.18 8,349.7M
2021-08-04 3,803.06 3,808.99 3,782.90 3,800.23 8,297.4M
2021-08-03 3,792.19 3,818.11 3,779.30 3,805.03 10,016.4M
2021-08-02 3,733.48 3,824.50 3,689.76 3,807.41 11,138.0M
2021-07-30 3,741.36 3,760.16 3,714.50 3,742.65 9,059.9M
2021-07-29 3,785.44 3,787.40 3,738.74 3,752.19 8,307.5M
2021-07-28 3,737.27 3,769.56 3,728.48 3,753.56 9,746.8M
2021-07-27 3,852.23 3,860.47 3,737.20 3,744.71 11,306.3M
2021-07-26 3,946.90 3,946.90 3,839.38 3,847.88 10,999.3M
2021-07-23 3,979.44 3,992.14 3,959.04 3,962.02 10,710.9M
2021-07-22 3,935.04 3,991.53 3,928.46 3,977.96 9,076.8M
2021-07-21 3,951.58 3,969.55 3,923.75 3,933.95 7,596.7M
2021-07-20 3,958.83 3,967.47 3,932.41 3,952.09 6,912.8M
2021-07-19 3,995.05 3,995.62 3,943.77 3,988.01 8,139.0M
2021-07-16 3,994.38 4,017.56 3,987.80 3,995.04 8,615.8M
2021-07-15 3,937.72 4,013.09 3,928.13 4,006.11 8,893.9M
2021-07-14 3,999.78 3,999.78 3,932.60 3,939.78 8,948.3M
2021-07-13 3,965.78 4,004.07 3,949.79 3,998.75 8,511.4M
2021-07-12 4,007.15 4,014.52 3,965.53 3,976.30 9,475.8M
2021-07-09 3,988.04 4,004.75 3,963.30 3,981.01 7,715.9M
2021-07-08 4,087.90 4,087.90 3,995.70 4,003.30 7,827.1M
2021-07-07 4,077.86 4,096.07 4,063.58 4,087.52 6,564.1M
2021-07-06 4,056.97 4,095.87 4,052.60 4,094.07 6,901.1M
2021-07-05 4,060.21 4,065.25 4,028.78 4,058.29 6,711.0M
2021-07-02 4,118.68 4,119.58 4,055.72 4,063.18 6,900.5M
2021-07-01 4,128.47 4,153.44 4,108.64 4,144.88 6,288.2M
2021-06-30 4,097.48 4,124.59 4,095.27 4,116.63 5,337.1M
2021-06-29 4,131.79 4,136.58 4,096.29 4,098.98 6,483.7M
2021-06-28 4,194.73 4,195.87 4,138.73 4,151.40 7,135.0M
2021-06-25 4,142.98 4,200.38 4,142.28 4,194.62 7,780.3M
2021-06-24 4,118.09 4,142.20 4,108.40 4,135.01 6,813.3M
2021-06-23 4,105.85 4,131.31 4,093.81 4,119.50 7,446.3M
2021-06-22 4,075.40 4,115.36 4,075.40 4,105.24 7,154.0M
2021-06-21 4,085.49 4,090.26 4,051.94 4,062.72 6,794.2M
2021-06-18 4,119.21 4,120.85 4,085.08 4,100.31 6,998.6M
2021-06-17 4,151.72 4,164.68 4,128.68 4,133.14 6,534.0M
2021-06-16 4,153.34 4,185.54 4,148.20 4,160.88 7,013.9M
2021-06-15 4,214.65 4,216.63 4,142.24 4,155.69 7,908.2M
2021-06-11 4,245.23 4,248.61 4,208.52 4,225.71 9,461.3M
2021-06-10 4,236.82 4,272.09 4,233.72 4,237.78 7,497.5M
2021-06-09 4,226.28 4,248.44 4,223.40 4,236.01 6,449.3M
2021-06-08 4,231.48 4,255.83 4,204.02 4,228.46 6,198.0M
2021-06-07 4,240.48 4,240.48 4,217.95 4,231.54 6,135.5M
2021-06-04 4,214.70 4,281.84 4,213.53 4,243.19 6,872.8M
2021-06-03 4,254.30 4,278.28 4,230.86 4,230.89 7,529.5M
2021-06-02 4,261.31 4,263.17 4,236.56 4,254.78 7,338.0M
2021-06-01 4,264.83 4,264.83 4,223.14 4,261.63 7,303.9M
2021-05-31 4,293.34 4,293.34 4,251.02 4,278.21 6,456.2M
2021-05-28 4,300.87 4,314.20 4,276.31 4,298.24 7,073.5M
2021-05-27 4,293.36 4,318.26 4,273.93 4,293.28 6,597.7M
2021-05-26 4,287.59 4,320.52 4,283.57 4,301.85 7,453.9M
2021-05-25 4,173.96 4,286.78 4,160.09 4,282.23 8,382.4M
2021-05-24 4,175.06 4,192.39 4,158.90 4,170.65 6,286.7M
2021-05-21 4,210.41 4,216.96 4,170.78 4,177.11 6,515.4M
2021-05-20 4,189.38 4,211.83 4,158.86 4,203.37 7,335.1M
2021-05-19 4,246.47 4,246.47 4,192.32 4,204.24 6,384.8M
2021-05-18 4,251.37 4,257.76 4,240.60 4,252.49 5,978.0M
2021-05-17 4,222.98 4,264.96 4,219.92 4,245.11 7,679.6M
2021-05-14 4,176.72 4,231.73 4,157.66 4,231.36 7,516.3M
2021-05-13 4,182.19 4,202.33 4,152.50 4,167.61 7,364.7M
2021-05-12 4,191.51 4,228.34 4,186.22 4,211.44 7,597.6M
2021-05-11 4,186.14 4,210.15 4,156.87 4,202.26 8,616.4M
2021-05-10 4,215.89 4,216.88 4,175.24 4,212.65 9,482.0M
2021-05-07 4,196.83 4,248.14 4,185.66 4,206.95 9,605.1M
2021-05-06 4,157.36 4,213.78 4,157.36 4,186.26 8,437.4M
2021-04-30 4,211.01 4,211.01 4,137.40 4,158.84 9,003.0M
2021-04-29 4,165.79 4,223.17 4,153.06 4,221.07 7,260.1M
2021-04-28 4,150.93 4,159.93 4,137.85 4,157.38 5,613.3M
2021-04-27 4,142.36 4,157.62 4,123.99 4,152.21 5,611.7M
2021-04-26 4,202.08 4,208.32 4,143.31 4,147.23 6,816.4M
2021-04-23 4,184.03 4,207.07 4,168.17 4,190.80 6,039.2M
2021-04-22 4,214.32 4,217.60 4,179.20 4,187.99 6,413.9M
2021-04-21 4,193.74 4,221.27 4,187.01 4,209.58 5,886.5M
2021-04-20 4,203.70 4,216.78 4,199.55 4,206.75 6,548.5M
2021-04-19 4,171.82 4,220.28 4,156.07 4,218.98 7,368.4M
2021-04-16 4,145.39 4,174.67 4,136.87 4,171.97 6,080.9M
2021-04-15 4,165.00 4,165.45 4,110.84 4,139.46 5,731.1M
2021-04-14 4,187.46 4,196.46 4,158.98 4,172.88 5,899.0M
2021-04-13 4,217.17 4,228.53 4,171.46 4,181.04 7,066.7M
2021-04-12 4,222.98 4,232.36 4,199.14 4,213.88 8,420.8M
2021-04-09 4,254.68 4,255.29 4,213.24 4,226.72 7,131.2M
2021-04-08 4,259.12 4,267.71 4,243.63 4,254.25 8,292.7M
2021-04-07 4,273.39 4,273.39 4,240.60 4,263.40 7,586.9M
2021-04-06 4,263.15 4,275.35 4,254.10 4,263.48 5,838.7M
2021-04-02 4,291.49 4,291.49 4,245.93 4,255.93 7,218.2M
2021-04-01 4,277.02 4,294.98 4,264.36 4,289.32 7,855.0M
2021-03-31 4,266.91 4,275.32 4,236.80 4,275.16 8,872.0M
2021-03-30 4,247.62 4,269.16 4,225.08 4,269.16 7,781.0M
2021-03-29 4,248.61 4,254.53 4,218.06 4,250.32 8,637.6M
2021-03-26 4,210.57 4,248.24 4,208.30 4,239.57 7,368.9M
2021-03-25 4,214.21 4,229.91 4,184.82 4,194.53 7,223.6M
2021-03-24 4,269.08 4,280.25 4,199.14 4,206.40 8,857.2M
2021-03-23 4,323.54 4,329.18 4,255.62 4,282.64 9,200.8M
2021-03-22 4,269.15 4,330.71 4,269.15 4,322.81 9,176.5M
2021-03-19 4,333.63 4,340.76 4,245.38 4,260.89 9,571.5M
2021-03-18 4,359.27 4,379.83 4,340.09 4,360.72 7,656.3M
2021-03-17 4,408.65 4,408.65 4,341.45 4,359.06 8,749.7M
2021-03-16 4,398.13 4,439.26 4,381.34 4,425.50 9,619.8M
2021-03-15 4,372.91 4,429.81 4,359.93 4,388.76 12,385.2M
2021-03-12 4,342.89 4,388.96 4,321.88 4,382.66 11,915.4M
2021-03-11 4,236.73 4,330.64 4,236.73 4,330.04 9,557.0M
2021-03-10 4,256.71 4,257.71 4,205.99 4,208.37 8,359.3M
2021-03-09 4,295.67 4,322.82 4,225.35 4,238.92 12,131.1M
2021-03-08 4,359.84 4,405.11 4,285.63 4,287.38 11,409.7M
2021-03-05 4,330.98 4,354.94 4,277.09 4,331.79 10,204.9M
2021-03-04 4,379.32 4,425.18 4,352.99 4,371.93 11,374.2M
2021-03-03 4,277.73 4,413.79 4,277.60 4,411.42 10,840.9M
2021-03-02 4,340.59 4,341.85 4,247.28 4,278.36 9,696.0M
2021-03-01 4,330.69 4,335.12 4,296.35 4,328.47 8,863.7M
2021-02-26 4,370.15 4,403.43 4,306.59 4,309.83 10,754.2M
2021-02-25 4,390.21 4,471.10 4,374.16 4,442.50 11,861.5M
2021-02-24 4,410.79 4,431.23 4,305.10 4,345.43 10,775.6M
2021-02-23 4,386.91 4,464.07 4,386.91 4,414.88 12,022.1M
2021-02-22 4,424.68 4,462.48 4,399.83 4,403.96 14,979.7M
2021-02-19 4,350.92 4,415.80 4,344.17 4,412.86 10,833.6M
2021-02-18 4,346.16 4,396.95 4,340.64 4,362.05 11,461.8M
2021-02-10 4,248.09 4,279.80 4,227.23 4,259.20 8,856.1M
2021-02-09 4,207.08 4,237.65 4,177.69 4,235.31 8,000.4M
2021-02-08 4,184.75 4,215.01 4,150.25 4,203.88 8,254.0M
2021-02-05 4,160.86 4,202.13 4,150.37 4,179.85 10,245.5M
2021-02-04 4,140.52 4,194.23 4,121.78 4,151.79 8,943.9M
2021-02-03 4,141.61 4,170.35 4,095.79 4,141.32 8,186.9M
2021-02-02 4,154.33 4,165.11 4,129.35 4,145.64 7,413.5M
2021-02-01 4,096.90 4,157.35 4,075.86 4,152.22 7,785.1M
2021-01-29 4,163.57 4,170.46 4,073.75 4,106.65 8,196.7M
2021-01-28 4,186.17 4,193.16 4,138.48 4,152.93 7,654.0M
2021-01-27 4,203.21 4,251.77 4,203.21 4,229.85 7,548.0M
2021-01-26 4,228.16 4,253.45 4,197.28 4,201.32 7,105.1M
2021-01-25 4,224.33 4,251.25 4,182.07 4,242.88 8,662.7M
2021-01-22 4,291.00 4,291.00 4,218.09 4,235.50 8,651.8M
2021-01-21 4,290.67 4,322.71 4,259.26 4,294.05 8,770.6M
2021-01-20 4,316.65 4,334.16 4,263.16 4,277.14 8,257.4M
2021-01-19 4,327.28 4,358.86 4,290.01 4,317.16 10,342.2M
2021-01-18 4,276.17 4,336.49 4,272.37 4,326.21 9,764.7M
2021-01-15 4,264.93 4,340.05 4,260.24 4,280.86 12,733.3M
2021-01-14 4,256.90 4,304.57 4,225.99 4,236.68 11,845.2M
2021-01-13 4,232.05 4,282.39 4,219.62 4,256.12 12,403.8M
2021-01-12 4,145.46 4,227.97 4,131.88 4,227.97 9,117.9M
2021-01-11 4,173.69 4,201.27 4,137.16 4,150.43 10,590.1M
2021-01-08 4,139.98 4,166.08 4,128.38 4,164.57 9,806.4M
2021-01-07 4,103.84 4,140.53 4,079.05 4,135.68 11,097.0M
2021-01-06 4,024.72 4,097.67 4,020.79 4,097.55 9,508.4M
2021-01-05 4,041.58 4,041.58 3,977.65 4,027.84 10,888.5M
2021-01-04 4,072.44 4,072.53 4,018.56 4,057.03 9,608.5M