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
2023-12-29 3,510.68 3,535.25 3,509.68 3,535.25 6,346.9M
2023-12-28 3,481.11 3,525.03 3,477.38 3,518.33 8,839.8M
2023-12-27 3,462.72 3,485.60 3,446.35 3,482.44 6,079.2M
2023-12-26 3,473.39 3,481.24 3,456.28 3,460.74 4,884.4M
2023-12-25 3,467.26 3,476.31 3,456.36 3,472.96 4,576.4M
2023-12-22 3,460.56 3,491.19 3,452.38 3,473.40 6,517.3M
2023-12-21 3,436.75 3,463.01 3,427.88 3,458.69 6,068.5M
2023-12-20 3,470.06 3,485.21 3,446.12 3,446.12 5,563.2M
2023-12-19 3,468.09 3,479.30 3,449.42 3,469.84 5,037.5M
2023-12-18 3,459.62 3,490.83 3,447.27 3,470.79 5,813.7M
2023-12-15 3,497.77 3,512.41 3,468.00 3,468.36 5,574.0M
2023-12-14 3,508.66 3,516.93 3,483.74 3,484.00 4,614.7M
2023-12-13 3,531.38 3,531.38 3,495.42 3,495.48 5,461.7M
2023-12-12 3,506.80 3,540.13 3,497.94 3,539.72 6,689.6M
2023-12-11 3,477.19 3,519.06 3,437.91 3,514.20 8,877.4M
2023-12-08 3,483.59 3,509.24 3,476.69 3,487.69 7,759.3M
2023-12-07 3,481.40 3,498.77 3,459.13 3,487.73 5,779.7M
2023-12-06 3,494.49 3,500.54 3,465.97 3,485.28 6,159.4M
2023-12-05 3,549.03 3,549.24 3,497.15 3,498.50 5,783.7M
2023-12-04 3,567.67 3,580.71 3,554.12 3,555.52 5,660.6M
2023-12-01 3,555.52 3,571.95 3,539.08 3,567.51 6,354.5M
2023-11-30 3,541.40 3,562.78 3,540.86 3,558.04 5,982.3M
2023-11-29 3,578.11 3,578.11 3,536.19 3,542.23 5,978.9M
2023-11-28 3,581.72 3,583.02 3,568.16 3,576.00 5,013.2M
2023-11-27 3,611.25 3,611.88 3,565.19 3,584.50 6,499.6M
2023-11-24 3,619.86 3,626.63 3,607.66 3,612.02 5,149.9M
2023-11-23 3,601.71 3,622.97 3,591.51 3,621.35 4,956.3M
2023-11-22 3,614.33 3,628.71 3,603.75 3,603.75 5,172.4M
2023-11-21 3,620.89 3,649.02 3,617.59 3,622.06 6,416.8M
2023-11-20 3,610.39 3,619.25 3,591.58 3,613.37 5,242.5M
2023-11-17 3,611.41 3,614.64 3,587.40 3,607.57 5,385.0M
2023-11-16 3,632.59 3,638.94 3,616.19 3,620.53 5,411.4M
2023-11-15 3,639.51 3,646.35 3,629.52 3,638.61 6,088.3M
2023-11-14 3,610.95 3,626.16 3,604.65 3,616.51 6,185.0M
2023-11-13 3,611.20 3,614.13 3,586.82 3,609.27 6,115.5M
2023-11-10 3,620.28 3,627.82 3,592.98 3,606.66 6,213.1M
2023-11-09 3,615.75 3,640.71 3,615.14 3,630.98 6,921.8M
2023-11-08 3,635.99 3,641.97 3,611.68 3,623.50 6,617.3M
2023-11-07 3,645.92 3,652.14 3,632.05 3,643.34 6,613.2M
2023-11-06 3,660.34 3,663.55 3,638.50 3,653.86 9,057.8M
2023-11-03 3,643.09 3,655.57 3,632.43 3,639.30 5,646.1M
2023-11-02 3,640.59 3,666.34 3,637.92 3,638.59 5,572.7M
2023-11-01 3,649.60 3,651.30 3,624.55 3,635.58 5,699.3M
2023-10-31 3,627.86 3,646.43 3,620.23 3,641.40 7,032.6M
2023-10-30 3,661.04 3,664.49 3,617.10 3,632.44 8,997.7M
2023-10-27 3,660.36 3,691.60 3,650.80 3,676.47 7,361.3M
2023-10-26 3,644.45 3,679.40 3,639.86 3,676.67 6,584.5M
2023-10-25 3,682.95 3,687.45 3,653.39 3,660.98 8,565.5M
2023-10-24 3,648.08 3,657.79 3,627.29 3,652.43 7,627.3M
2023-10-23 3,670.10 3,677.92 3,621.96 3,643.38 6,437.3M
2023-10-20 3,693.12 3,709.24 3,678.74 3,685.07 6,483.7M
2023-10-19 3,769.89 3,769.89 3,703.21 3,704.45 7,970.1M
2023-10-18 3,794.85 3,806.15 3,782.22 3,784.82 6,750.2M
2023-10-17 3,787.70 3,809.52 3,775.43 3,803.59 6,886.0M
2023-10-16 3,787.15 3,789.23 3,769.99 3,780.85 6,123.6M
2023-10-13 3,780.05 3,796.07 3,769.40 3,785.34 6,700.4M
2023-10-12 3,785.81 3,813.05 3,776.09 3,802.62 8,210.7M
2023-10-11 3,769.18 3,771.34 3,741.93 3,747.74 6,328.6M
2023-10-10 3,807.86 3,816.99 3,754.93 3,756.37 6,612.6M
2023-10-09 3,792.15 3,804.39 3,758.78 3,796.76 6,426.5M
2023-09-28 3,832.75 3,837.52 3,808.78 3,812.01 5,317.7M
2023-09-27 3,828.65 3,839.09 3,816.46 3,818.55 5,648.1M
2023-09-26 3,843.65 3,853.86 3,822.50 3,824.01 5,321.6M
2023-09-25 3,869.62 3,870.30 3,841.70 3,844.28 6,477.5M
2023-09-22 3,819.76 3,876.24 3,811.41 3,875.82 7,362.5M
2023-09-21 3,837.86 3,854.37 3,817.73 3,818.16 5,785.1M
2023-09-20 3,844.15 3,850.77 3,826.83 3,841.26 5,732.2M
2023-09-19 3,826.29 3,850.68 3,821.73 3,847.46 6,282.0M
2023-09-18 3,822.60 3,829.89 3,800.98 3,828.03 6,031.8M
2023-09-15 3,865.29 3,877.68 3,818.90 3,828.35 8,009.8M
2023-09-14 3,828.20 3,861.72 3,825.30 3,855.84 8,027.5M
2023-09-13 3,834.76 3,847.72 3,808.29 3,823.41 6,015.1M
2023-09-12 3,834.87 3,839.73 3,822.11 3,828.42 5,041.4M
2023-09-11 3,823.19 3,856.01 3,818.62 3,839.35 6,774.3M
2023-09-08 3,815.37 3,826.06 3,798.96 3,815.94 4,717.6M
2023-09-07 3,842.08 3,858.85 3,822.14 3,825.70 6,075.8M
2023-09-06 3,834.62 3,855.05 3,820.30 3,849.75 5,802.9M
2023-09-05 3,874.20 3,874.20 3,838.29 3,843.21 6,925.6M
2023-09-04 3,831.26 3,896.46 3,831.26 3,886.23 9,874.7M
2023-09-01 3,783.61 3,826.90 3,783.61 3,813.42 7,251.5M
2023-08-31 3,791.92 3,815.87 3,765.76 3,769.61 7,455.3M
2023-08-30 3,832.87 3,832.87 3,789.50 3,789.97 8,260.7M
2023-08-29 3,831.72 3,849.76 3,800.89 3,828.68 9,684.6M
2023-08-28 3,979.13 3,980.00 3,827.46 3,841.21 12,533.6M
2023-08-25 3,747.72 3,801.54 3,744.50 3,776.66 6,681.3M
2023-08-24 3,798.25 3,808.95 3,759.45 3,764.81 7,592.8M
2023-08-23 3,812.05 3,830.29 3,785.71 3,787.30 6,246.4M
2023-08-22 3,781.74 3,829.41 3,776.58 3,821.05 7,311.7M
2023-08-21 3,820.50 3,820.50 3,766.69 3,766.69 6,247.1M
2023-08-18 3,847.18 3,890.70 3,825.70 3,825.70 6,343.8M
2023-08-17 3,840.64 3,850.85 3,811.81 3,846.33 6,052.6M
2023-08-16 3,864.05 3,893.22 3,844.36 3,858.79 5,674.9M
2023-08-15 3,858.86 3,890.18 3,842.06 3,882.23 6,054.0M
2023-08-14 3,834.36 3,870.19 3,821.70 3,858.10 6,860.2M
2023-08-11 3,968.33 3,971.50 3,877.22 3,877.22 7,822.5M
2023-08-10 3,951.41 3,976.54 3,942.96 3,973.42 5,861.9M
2023-08-09 3,953.90 3,971.45 3,949.25 3,954.95 5,319.8M
2023-08-08 3,961.91 3,990.69 3,938.92 3,965.72 6,305.1M
2023-08-07 3,982.79 3,983.35 3,958.19 3,976.37 7,675.9M
2023-08-04 4,021.83 4,056.87 4,004.36 4,005.18 11,441.2M
2023-08-03 3,942.54 3,992.51 3,921.84 3,989.38 7,861.0M
2023-08-02 3,973.40 3,997.27 3,930.48 3,944.24 8,447.2M
2023-08-01 3,994.07 4,022.78 3,973.27 3,990.27 9,187.8M
2023-07-31 4,004.81 4,058.90 3,989.14 4,001.49 12,439.6M
2023-07-28 3,847.42 3,987.31 3,845.53 3,978.26 11,573.5M
2023-07-27 3,862.17 3,897.79 3,851.71 3,860.13 7,351.3M
2023-07-26 3,859.05 3,871.84 3,841.34 3,859.16 6,668.4M
2023-07-25 3,804.55 3,867.00 3,804.55 3,864.99 9,654.9M
2023-07-24 3,743.62 3,768.04 3,731.22 3,749.99 4,305.5M
2023-07-21 3,758.44 3,776.26 3,746.58 3,757.01 4,526.2M
2023-07-20 3,794.52 3,804.00 3,760.02 3,765.31 5,473.3M
2023-07-19 3,768.82 3,792.66 3,763.89 3,790.60 4,680.7M
2023-07-18 3,796.28 3,796.28 3,769.19 3,778.61 5,312.0M
2023-07-17 3,815.85 3,815.85 3,783.75 3,799.25 5,820.1M
2023-07-14 3,828.78 3,855.01 3,819.29 3,840.65 6,858.3M
2023-07-13 3,782.04 3,827.69 3,781.89 3,825.49 6,493.1M
2023-07-12 3,800.38 3,815.49 3,776.03 3,779.72 5,697.6M
2023-07-11 3,806.51 3,816.61 3,790.08 3,809.90 4,753.5M
2023-07-10 3,813.95 3,819.36 3,781.95 3,795.27 5,084.5M
2023-07-07 3,782.49 3,815.05 3,780.80 3,798.58 5,713.6M
2023-07-06 3,802.81 3,825.10 3,783.72 3,792.39 5,253.3M
2023-07-05 3,829.51 3,841.88 3,809.42 3,814.64 5,129.0M
2023-07-04 3,850.36 3,856.92 3,823.83 3,837.46 6,319.5M
2023-07-03 3,791.90 3,861.06 3,791.90 3,855.52 7,362.4M
2023-06-30 3,759.62 3,801.16 3,758.74 3,785.59 5,680.5M
2023-06-29 3,774.57 3,781.03 3,757.27 3,764.16 5,252.1M
2023-06-28 3,767.50 3,783.74 3,753.22 3,782.88 5,900.2M
2023-06-27 3,723.31 3,788.87 3,713.61 3,778.42 7,018.2M
2023-06-26 3,757.12 3,757.12 3,710.80 3,718.36 7,516.5M
2023-06-21 3,801.78 3,827.33 3,781.53 3,781.53 6,923.2M
2023-06-20 3,847.80 3,848.17 3,812.85 3,817.42 6,849.5M
2023-06-19 3,890.60 3,890.60 3,849.30 3,852.87 8,043.1M
2023-06-16 3,896.32 3,914.24 3,891.55 3,901.64 7,803.6M
2023-06-15 3,879.13 3,902.78 3,858.15 3,889.80 6,852.4M
2023-06-14 3,906.50 3,926.89 3,872.28 3,873.67 7,359.5M
2023-06-13 3,906.31 3,921.98 3,884.19 3,907.15 6,390.9M
2023-06-12 3,935.81 3,937.83 3,905.59 3,912.82 8,225.2M
2023-06-09 3,938.43 3,949.15 3,924.09 3,943.59 8,164.7M
2023-06-08 3,881.37 3,950.65 3,864.17 3,943.13 7,969.8M
2023-06-07 3,879.98 3,906.17 3,867.51 3,885.89 5,968.4M
2023-06-06 3,880.13 3,939.74 3,865.49 3,871.76 7,857.6M
2023-06-05 3,880.76 3,908.50 3,867.43 3,883.72 7,197.1M
2023-06-02 3,853.76 3,886.40 3,853.76 3,884.60 7,371.5M
2023-06-01 3,838.66 3,873.64 3,824.61 3,842.40 7,888.0M
2023-05-31 3,863.25 3,867.92 3,835.02 3,844.96 7,593.8M
2023-05-30 3,864.36 3,898.93 3,839.70 3,878.71 8,467.7M
2023-05-29 3,854.68 3,887.30 3,848.31 3,870.03 8,607.6M
2023-05-26 3,828.14 3,862.06 3,805.94 3,848.15 6,737.3M
2023-05-25 3,831.54 3,844.81 3,793.27 3,831.59 7,819.3M
2023-05-24 3,919.94 3,919.94 3,843.20 3,843.62 9,431.1M
2023-05-23 3,999.97 4,010.22 3,927.18 3,927.18 8,043.8M
2023-05-22 3,987.82 4,028.08 3,983.81 4,000.81 7,106.5M
2023-05-19 4,031.63 4,032.46 3,986.81 3,995.16 8,050.1M
2023-05-18 4,036.90 4,084.41 4,031.08 4,048.21 9,362.4M
2023-05-17 4,050.00 4,066.90 4,013.24 4,030.01 8,039.7M
2023-05-16 4,090.73 4,116.15 4,052.30 4,064.00 9,335.0M
2023-05-15 4,041.77 4,097.48 3,980.21 4,090.79 12,855.3M
2023-05-12 4,091.81 4,116.81 4,041.00 4,043.54 10,760.0M
2023-05-11 4,122.36 4,152.31 4,092.20 4,097.17 10,477.8M
2023-05-10 4,192.75 4,197.17 4,099.83 4,114.54 16,210.2M
2023-05-09 4,276.06 4,322.82 4,201.52 4,205.41 20,933.0M
2023-05-08 4,141.67 4,288.64 4,141.67 4,260.11 20,389.6M
2023-05-05 4,123.81 4,192.82 4,117.76 4,136.15 14,477.1M
2023-05-04 4,001.39 4,129.60 3,977.23 4,121.30 16,131.1M
2023-04-28 3,980.81 4,042.63 3,970.93 4,039.28 11,370.4M
2023-04-27 3,927.65 3,991.86 3,924.33 3,982.43 9,258.6M
2023-04-26 3,939.76 3,946.64 3,901.33 3,930.94 10,199.1M
2023-04-25 3,944.17 3,973.88 3,914.20 3,955.22 10,553.3M
2023-04-24 3,968.21 3,990.11 3,929.49 3,939.43 9,681.2M
2023-04-21 4,030.70 4,050.09 3,961.57 3,962.21 10,285.6M
2023-04-20 4,018.31 4,036.00 3,986.56 4,035.14 10,200.4M
2023-04-19 4,045.07 4,054.68 4,013.49 4,022.19 10,597.9M
2023-04-18 4,006.27 4,057.28 4,002.29 4,049.72 11,615.5M
2023-04-17 3,916.10 4,014.93 3,911.30 4,014.93 12,960.3M
2023-04-14 3,907.80 3,935.02 3,896.88 3,921.12 8,605.1M
2023-04-13 3,889.78 3,915.57 3,880.86 3,898.24 9,243.9M
2023-04-12 3,868.29 3,907.40 3,862.61 3,899.39 10,058.1M
2023-04-11 3,865.22 3,869.05 3,846.12 3,863.21 8,482.6M
2023-04-10 3,853.52 3,879.62 3,844.43 3,866.48 8,614.2M
2023-04-07 3,841.59 3,856.78 3,837.42 3,850.93 6,649.2M
2023-04-06 3,853.36 3,853.88 3,832.10 3,840.20 8,141.5M
2023-04-04 3,815.17 3,863.50 3,807.56 3,861.97 11,502.9M
2023-04-03 3,794.54 3,822.36 3,792.31 3,815.97 10,138.0M
2023-03-31 3,789.98 3,813.75 3,783.51 3,792.78 8,383.0M
2023-03-30 3,762.86 3,790.16 3,732.84 3,788.38 9,171.3M
2023-03-29 3,797.91 3,797.91 3,756.55 3,759.84 8,454.4M
2023-03-28 3,786.29 3,799.83 3,772.77 3,785.44 8,524.9M
2023-03-27 3,799.61 3,799.61 3,752.56 3,774.12 9,388.6M
2023-03-24 3,845.98 3,845.98 3,796.88 3,801.95 9,079.8M
2023-03-23 3,808.85 3,854.91 3,801.52 3,854.91 8,399.8M
2023-03-22 3,806.20 3,840.03 3,795.82 3,818.52 7,438.5M
2023-03-21 3,811.42 3,833.25 3,781.61 3,795.34 8,742.4M
2023-03-20 3,848.02 3,889.86 3,799.82 3,802.75 12,657.0M
2023-03-17 3,829.00 3,888.91 3,826.94 3,847.29 11,457.1M
2023-03-16 3,811.03 3,839.68 3,798.42 3,807.54 10,599.3M
2023-03-15 3,821.80 3,854.43 3,808.25 3,843.99 9,470.0M
2023-03-14 3,817.77 3,834.32 3,779.08 3,798.50 9,296.0M
2023-03-13 3,779.38 3,835.45 3,779.38 3,835.45 9,173.9M
2023-03-10 3,817.45 3,829.66 3,777.09 3,777.74 8,034.3M
2023-03-09 3,861.72 3,868.25 3,830.36 3,844.75 7,772.7M
2023-03-08 3,852.11 3,859.94 3,830.20 3,859.94 7,821.1M
2023-03-07 3,890.90 3,957.88 3,868.67 3,872.92 14,034.5M
2023-03-06 3,943.48 3,951.72 3,885.76 3,891.69 10,606.0M
2023-03-03 3,906.97 3,946.25 3,893.95 3,941.54 11,407.0M
2023-03-02 3,878.37 3,916.37 3,872.94 3,901.43 9,568.9M
2023-03-01 3,815.16 3,886.49 3,813.19 3,884.29 9,817.7M
2023-02-28 3,801.56 3,820.32 3,777.56 3,817.38 6,842.4M
2023-02-27 3,793.14 3,816.57 3,786.57 3,792.88 5,677.6M
2023-02-24 3,835.28 3,837.23 3,790.98 3,803.50 5,583.0M
2023-02-23 3,843.40 3,865.53 3,826.52 3,836.48 6,593.5M
2023-02-22 3,849.51 3,857.41 3,833.79 3,836.34 6,271.0M
2023-02-21 3,839.71 3,868.11 3,831.97 3,868.11 8,574.0M
2023-02-20 3,742.67 3,837.78 3,742.67 3,837.78 9,642.6M
2023-02-17 3,747.26 3,769.43 3,726.89 3,727.34 6,247.6M
2023-02-16 3,764.01 3,812.07 3,734.14 3,750.33 8,619.4M
2023-02-15 3,792.01 3,793.64 3,755.49 3,761.62 6,014.6M
2023-02-14 3,782.32 3,793.86 3,776.26 3,793.86 5,624.2M
2023-02-13 3,769.73 3,779.14 3,745.37 3,776.94 6,800.6M
2023-02-10 3,781.10 3,782.68 3,762.01 3,775.95 5,410.8M
2023-02-09 3,751.51 3,788.07 3,749.65 3,784.60 5,337.1M
2023-02-08 3,776.06 3,785.65 3,752.14 3,755.95 5,158.2M
2023-02-07 3,760.67 3,779.72 3,755.61 3,772.48 5,415.0M
2023-02-06 3,763.31 3,765.71 3,738.40 3,751.78 6,327.1M
2023-02-03 3,819.94 3,819.94 3,767.31 3,790.64 6,859.7M
2023-02-02 3,863.19 3,863.19 3,820.52 3,833.84 8,090.7M
2023-02-01 3,844.70 3,854.20 3,811.72 3,853.87 8,251.5M
2023-01-31 3,848.92 3,869.98 3,829.68 3,833.36 7,223.7M
2023-01-30 3,918.22 3,918.22 3,845.08 3,846.85 9,283.5M
2023-01-20 3,829.87 3,864.54 3,822.07 3,863.52 8,156.3M
2023-01-19 3,797.43 3,820.78 3,780.93 3,820.78 5,703.1M
2023-01-18 3,798.98 3,814.13 3,794.75 3,802.76 5,402.0M
2023-01-17 3,806.21 3,813.24 3,780.29 3,799.80 5,448.3M
2023-01-16 3,793.47 3,844.95 3,781.54 3,808.69 8,448.8M
2023-01-13 3,750.76 3,787.48 3,747.99 3,787.48 5,435.7M
2023-01-12 3,748.42 3,750.34 3,725.98 3,747.33 5,265.8M
2023-01-11 3,711.81 3,761.02 3,710.02 3,743.40 5,805.4M
2023-01-10 3,741.70 3,741.70 3,703.45 3,704.48 5,464.4M
2023-01-09 3,738.79 3,751.98 3,724.06 3,743.15 5,942.9M
2023-01-06 3,729.35 3,736.15 3,712.98 3,727.76 5,589.4M
2023-01-05 3,726.17 3,740.56 3,713.11 3,724.54 6,060.1M
2023-01-04 3,673.77 3,714.80 3,669.46 3,711.51 7,100.6M
2023-01-03 3,638.82 3,676.31 3,610.57 3,671.00 6,878.1M