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
2025-09-26 4,414.68 4,444.88 4,397.49 4,426.39 10,926.7M
2025-09-25 4,443.19 4,444.49 4,410.95 4,421.75 11,985.8M
2025-09-24 4,429.64 4,460.05 4,419.99 4,443.31 13,348.7M
2025-09-23 4,410.14 4,457.99 4,392.80 4,439.31 17,817.2M
2025-09-22 4,445.72 4,448.73 4,406.48 4,419.28 12,944.9M
2025-09-19 4,427.32 4,458.20 4,415.58 4,442.42 16,356.0M
2025-09-18 4,519.04 4,519.04 4,413.80 4,430.73 19,596.0M
2025-09-17 4,511.64 4,533.85 4,502.84 4,520.77 15,225.8M
2025-09-16 4,556.21 4,570.49 4,508.31 4,514.69 14,699.9M
2025-09-15 4,575.96 4,587.58 4,541.46 4,553.73 13,602.7M
2025-09-12 4,625.17 4,634.40 4,571.16 4,577.16 15,141.7M
2025-09-11 4,574.89 4,624.24 4,563.75 4,623.51 12,825.7M
2025-09-10 4,581.74 4,596.28 4,565.72 4,579.37 10,863.4M
2025-09-09 4,571.31 4,599.16 4,565.89 4,587.94 11,985.1M
2025-09-08 4,571.66 4,594.18 4,560.15 4,572.51 14,118.2M
2025-09-05 4,564.31 4,580.88 4,538.17 4,574.61 12,132.6M
2025-09-04 4,566.74 4,583.62 4,514.65 4,570.95 15,711.1M
2025-09-03 4,644.64 4,646.88 4,555.38 4,576.89 12,705.9M
2025-09-02 4,606.44 4,635.68 4,591.08 4,635.68 16,112.6M
2025-09-01 4,644.48 4,651.38 4,601.43 4,604.59 17,142.5M
2025-08-29 4,656.96 4,720.89 4,637.61 4,637.61 18,330.0M
2025-08-28 4,623.96 4,654.00 4,594.85 4,649.82 14,798.3M
2025-08-27 4,723.06 4,725.48 4,626.62 4,626.62 16,436.7M
2025-08-26 4,745.64 4,748.10 4,725.25 4,728.43 12,792.5M
2025-08-25 4,720.14 4,755.70 4,713.27 4,753.77 17,620.7M
2025-08-22 4,674.53 4,710.95 4,653.45 4,710.11 13,858.2M
2025-08-21 4,659.64 4,688.16 4,649.20 4,677.56 13,483.2M
2025-08-20 4,601.37 4,655.24 4,589.61 4,652.54 11,850.0M
2025-08-19 4,636.63 4,649.86 4,601.57 4,607.83 12,048.6M
2025-08-18 4,636.33 4,658.01 4,619.93 4,631.82 14,503.6M
2025-08-15 4,615.08 4,640.39 4,587.94 4,622.42 14,702.7M
2025-08-14 4,621.04 4,662.90 4,615.78 4,619.15 11,377.4M
2025-08-13 4,642.87 4,655.74 4,613.60 4,619.16 12,012.6M
2025-08-12 4,620.89 4,658.15 4,620.89 4,634.29 8,989.2M
2025-08-11 4,643.56 4,647.00 4,615.27 4,618.17 9,980.5M
2025-08-08 4,637.60 4,656.29 4,623.51 4,638.04 9,398.4M
2025-08-07 4,636.16 4,653.35 4,617.42 4,638.77 8,863.5M
2025-08-06 4,629.08 4,645.90 4,614.85 4,631.91 9,166.7M
2025-08-05 4,579.90 4,633.27 4,577.68 4,628.99 9,648.6M
2025-08-04 4,544.71 4,584.80 4,544.71 4,576.25 9,094.1M
2025-08-01 4,572.96 4,593.71 4,550.94 4,558.39 10,182.6M
2025-07-31 4,636.30 4,639.33 4,563.89 4,576.98 13,951.2M
2025-07-30 4,629.26 4,683.22 4,623.35 4,650.49 13,266.3M
2025-07-29 4,641.18 4,656.02 4,614.51 4,627.28 13,033.6M
2025-07-28 4,637.65 4,680.21 4,627.14 4,646.00 13,354.6M
2025-07-25 4,669.02 4,680.55 4,637.69 4,643.18 16,767.9M
2025-07-24 4,665.19 4,691.61 4,646.63 4,676.34 21,643.0M
2025-07-23 4,674.10 4,714.36 4,662.92 4,670.38 19,267.1M
2025-07-22 4,633.76 4,657.83 4,588.96 4,654.27 17,074.9M
2025-07-21 4,614.68 4,631.40 4,609.58 4,627.27 13,335.0M
2025-07-18 4,576.25 4,605.24 4,570.42 4,596.38 8,820.8M
2025-07-17 4,577.89 4,588.97 4,562.17 4,572.65 7,655.8M
2025-07-16 4,602.33 4,607.46 4,558.61 4,583.64 8,311.9M
2025-07-15 4,649.52 4,661.08 4,591.25 4,607.36 10,388.1M
2025-07-14 4,631.56 4,677.01 4,631.56 4,643.16 11,941.5M
2025-07-11 4,660.18 4,715.72 4,627.51 4,627.51 16,219.6M
2025-07-10 4,621.99 4,696.48 4,621.99 4,665.72 12,404.5M
2025-07-09 4,634.39 4,657.49 4,624.94 4,626.62 9,991.9M
2025-07-08 4,629.33 4,642.28 4,609.99 4,636.80 8,968.7M
2025-07-07 4,618.06 4,631.78 4,602.70 4,628.78 8,606.7M
2025-07-04 4,574.92 4,652.97 4,569.03 4,622.33 9,836.9M
2025-07-03 4,576.83 4,586.14 4,554.90 4,576.04 7,393.7M
2025-07-02 4,550.28 4,581.71 4,542.07 4,573.32 9,219.2M
2025-07-01 4,519.26 4,550.36 4,513.92 4,545.00 7,555.7M
2025-06-30 4,509.14 4,522.41 4,486.82 4,513.42 8,123.9M
2025-06-27 4,591.04 4,620.84 4,517.56 4,527.49 12,065.0M
2025-06-26 4,590.10 4,605.13 4,568.85 4,594.13 9,101.8M
2025-06-25 4,536.59 4,600.72 4,518.87 4,595.50 10,873.8M
2025-06-24 4,498.68 4,558.38 4,496.75 4,542.36 10,110.9M
2025-06-23 4,460.58 4,514.27 4,437.65 4,502.00 8,929.5M
2025-06-20 4,434.70 4,474.57 4,432.50 4,468.44 7,597.4M
2025-06-19 4,469.89 4,474.56 4,427.84 4,443.63 8,103.6M
2025-06-18 4,477.71 4,484.34 4,446.04 4,474.48 7,403.5M
2025-06-17 4,471.28 4,483.57 4,461.87 4,478.58 7,424.5M
2025-06-16 4,440.76 4,474.94 4,438.40 4,473.10 8,712.3M
2025-06-13 4,461.94 4,467.26 4,435.23 4,443.82 11,349.9M
2025-06-12 4,456.49 4,469.63 4,436.20 4,460.70 7,556.8M
2025-06-11 4,431.19 4,470.75 4,431.19 4,458.71 7,649.6M
2025-06-10 4,434.04 4,469.19 4,413.90 4,429.78 9,062.0M
2025-06-09 4,426.91 4,436.50 4,413.96 4,432.72 7,527.6M
2025-06-06 4,418.99 4,436.66 4,411.94 4,421.19 6,815.1M
2025-06-05 4,423.57 4,434.94 4,403.52 4,415.00 7,135.7M
2025-06-04 4,412.41 4,427.89 4,409.64 4,421.64 6,746.8M
2025-06-03 4,371.41 4,424.35 4,364.76 4,411.82 8,609.0M
2025-05-30 4,367.36 4,388.65 4,351.19 4,373.36 7,015.7M
2025-05-29 4,362.86 4,382.78 4,354.84 4,369.28 6,429.0M
2025-05-28 4,365.64 4,378.41 4,349.74 4,360.90 5,781.8M
2025-05-27 4,365.81 4,384.85 4,354.90 4,363.96 6,071.8M
2025-05-26 4,372.65 4,392.06 4,353.87 4,362.50 6,411.9M
2025-05-23 4,419.02 4,439.28 4,377.32 4,377.32 7,210.4M
2025-05-22 4,403.92 4,425.43 4,390.40 4,421.55 6,629.5M
2025-05-21 4,389.65 4,428.88 4,389.65 4,408.67 7,402.4M
2025-05-20 4,382.92 4,401.43 4,375.11 4,385.96 6,570.4M
2025-05-19 4,379.18 4,391.23 4,373.07 4,374.03 6,560.8M
2025-05-16 4,409.25 4,417.80 4,359.61 4,378.86 7,714.4M
2025-05-15 4,425.93 4,447.82 4,413.36 4,416.20 8,516.1M
2025-05-14 4,369.26 4,442.49 4,358.67 4,433.64 10,150.6M
2025-05-13 4,354.71 4,374.35 4,337.61 4,372.99 8,361.0M
2025-05-12 4,324.26 4,352.09 4,307.57 4,338.28 7,929.1M
2025-05-09 4,294.44 4,320.33 4,294.44 4,315.66 7,410.1M
2025-05-08 4,261.84 4,309.82 4,258.82 4,294.59 7,406.1M
2025-05-07 4,271.05 4,274.47 4,245.25 4,274.47 9,335.5M
2025-05-06 4,224.01 4,227.86 4,197.44 4,225.90 9,411.8M
2025-04-30 4,248.08 4,249.18 4,206.63 4,209.51 9,879.9M
2025-04-29 4,265.32 4,285.13 4,254.32 4,257.35 7,660.0M
2025-04-28 4,252.93 4,282.38 4,237.65 4,271.65 8,626.2M
2025-04-25 4,271.96 4,280.94 4,252.38 4,261.55 7,925.2M
2025-04-24 4,241.26 4,279.97 4,241.26 4,269.07 7,226.6M
2025-04-23 4,263.99 4,265.51 4,236.30 4,241.24 6,803.8M
2025-04-22 4,238.58 4,267.42 4,237.97 4,254.71 7,333.5M
2025-04-21 4,254.71 4,281.29 4,238.81 4,238.81 7,251.2M
2025-04-18 4,233.85 4,271.06 4,231.33 4,261.18 6,293.3M
2025-04-17 4,232.22 4,248.46 4,214.75 4,247.36 7,366.3M
2025-04-16 4,208.90 4,248.49 4,191.36 4,245.80 9,780.1M
2025-04-15 4,179.03 4,217.13 4,174.42 4,213.32 8,223.6M
2025-04-14 4,165.48 4,185.24 4,157.32 4,179.93 8,786.8M
2025-04-11 4,163.38 4,163.38 4,131.87 4,155.42 8,488.3M
2025-04-10 4,174.79 4,175.32 4,132.69 4,166.04 11,631.6M
2025-04-09 4,108.43 4,139.50 4,056.05 4,139.50 14,448.8M
2025-04-08 4,041.29 4,135.34 4,041.29 4,135.34 16,104.4M
2025-04-07 4,132.13 4,157.92 3,950.43 4,033.67 19,758.1M
2025-04-03 4,249.10 4,300.90 4,249.10 4,285.63 8,293.7M
2025-04-02 4,266.50 4,291.75 4,265.98 4,283.82 7,362.8M
2025-04-01 4,268.39 4,276.96 4,255.19 4,271.10 9,414.8M
2025-03-31 4,278.38 4,307.10 4,257.94 4,267.73 11,203.0M
2025-03-28 4,303.60 4,305.10 4,271.29 4,280.71 8,157.0M
2025-03-27 4,293.36 4,325.00 4,290.21 4,302.62 7,887.6M
2025-03-26 4,322.88 4,323.23 4,293.01 4,294.55 8,247.2M
2025-03-25 4,310.05 4,331.53 4,304.93 4,328.81 8,944.3M
2025-03-24 4,281.31 4,311.59 4,281.31 4,308.16 9,314.7M
2025-03-21 4,309.18 4,335.05 4,269.17 4,280.56 10,161.8M
2025-03-20 4,346.27 4,348.20 4,308.89 4,314.65 8,117.4M
2025-03-19 4,325.85 4,351.44 4,316.79 4,345.53 8,742.0M
2025-03-18 4,340.26 4,341.84 4,320.65 4,328.24 7,639.1M
2025-03-17 4,329.37 4,343.82 4,322.00 4,328.78 9,609.6M
2025-03-14 4,259.59 4,337.75 4,259.59 4,323.74 12,509.6M
2025-03-13 4,235.53 4,273.47 4,235.47 4,256.26 10,649.1M
2025-03-12 4,246.21 4,253.91 4,225.67 4,236.27 7,974.9M
2025-03-11 4,201.18 4,248.37 4,199.90 4,248.37 7,609.0M
2025-03-10 4,250.65 4,252.58 4,211.76 4,227.24 8,031.3M
2025-03-07 4,253.71 4,269.99 4,248.02 4,254.01 8,730.7M
2025-03-06 4,250.55 4,266.27 4,225.11 4,259.14 10,791.2M
2025-03-05 4,206.57 4,245.29 4,196.38 4,242.29 9,444.9M
2025-03-04 4,202.71 4,216.41 4,195.98 4,205.91 8,059.5M
2025-03-03 4,224.36 4,239.98 4,205.77 4,216.71 9,604.3M
2025-02-28 4,253.07 4,273.57 4,212.76 4,212.76 10,722.2M
2025-02-27 4,241.71 4,262.73 4,222.19 4,261.47 10,372.6M
2025-02-26 4,212.27 4,250.03 4,212.27 4,239.96 10,414.8M
2025-02-25 4,233.26 4,249.46 4,196.77 4,204.96 9,966.6M
2025-02-24 4,247.86 4,267.41 4,235.35 4,252.41 13,133.9M
2025-02-21 4,266.35 4,275.99 4,234.96 4,256.05 12,356.9M
2025-02-20 4,276.54 4,277.38 4,249.98 4,259.19 8,763.6M
2025-02-19 4,285.47 4,302.86 4,274.23 4,284.92 10,219.3M
2025-02-18 4,291.72 4,329.19 4,282.19 4,291.86 12,166.0M
2025-02-17 4,308.11 4,309.33 4,270.15 4,298.75 12,170.5M
2025-02-14 4,274.17 4,302.46 4,257.93 4,300.25 9,692.3M
2025-02-13 4,270.83 4,302.51 4,266.43 4,276.31 9,344.0M
2025-02-12 4,253.95 4,277.07 4,239.12 4,277.07 8,641.6M
2025-02-11 4,249.59 4,260.49 4,238.05 4,258.67 9,588.3M
2025-02-10 4,239.23 4,269.42 4,236.72 4,245.29 10,725.1M
2025-02-07 4,204.57 4,257.04 4,188.58 4,237.81 11,511.3M
2025-02-06 4,192.65 4,212.04 4,173.47 4,210.11 8,232.1M
2025-02-05 4,272.89 4,272.89 4,184.53 4,193.71 8,533.3M
2025-01-27 4,237.71 4,276.49 4,237.71 4,260.25 8,718.3M
2025-01-24 4,192.43 4,245.74 4,176.57 4,226.77 8,207.0M
2025-01-23 4,172.24 4,231.57 4,172.24 4,202.44 10,362.6M
2025-01-22 4,184.18 4,184.37 4,128.73 4,140.25 7,229.3M
2025-01-21 4,221.74 4,224.93 4,184.49 4,191.80 7,065.2M
2025-01-20 4,235.87 4,244.04 4,202.32 4,205.70 7,784.2M
2025-01-17 4,219.53 4,244.77 4,191.74 4,219.15 7,139.2M
2025-01-16 4,213.96 4,242.64 4,206.84 4,228.65 8,157.1M
2025-01-15 4,189.04 4,238.75 4,183.39 4,198.47 7,903.8M
2025-01-14 4,130.66 4,204.83 4,121.18 4,195.31 9,196.9M
2025-01-13 4,134.97 4,156.78 4,098.15 4,127.04 8,390.5M
2025-01-10 4,204.96 4,219.82 4,156.09 4,156.09 7,638.7M
2025-01-09 4,242.11 4,242.11 4,198.30 4,202.47 7,880.7M
2025-01-08 4,233.23 4,265.91 4,200.35 4,249.88 10,216.9M
2025-01-07 4,230.09 4,243.92 4,198.80 4,241.37 8,340.3M
2025-01-06 4,238.97 4,247.60 4,182.75 4,239.79 9,781.7M
2025-01-03 4,276.51 4,291.27 4,222.22 4,232.13 10,810.9M
2025-01-02 4,390.75 4,405.15 4,246.97 4,266.85 13,543.9M