SSE Leading Consumption and Services (SSELCASI)

SSELCASI
🏛️ 중국 →
9,759.73
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 10,882.61 10,949.62 10,882.61 10,932.20 2,424.5M
2021-12-30 10,797.28 10,892.72 10,769.32 10,862.64 2,437.8M
2021-12-29 11,002.26 11,002.26 10,802.44 10,802.44 2,235.1M
2021-12-28 10,955.88 11,015.25 10,935.21 11,001.17 2,470.7M
2021-12-27 10,937.49 10,982.47 10,880.53 10,954.56 2,258.9M
2021-12-24 10,897.04 10,960.81 10,866.30 10,952.28 2,474.4M
2021-12-23 10,895.33 10,901.06 10,802.41 10,895.50 2,160.1M
2021-12-22 10,901.02 10,943.99 10,851.71 10,871.40 2,435.4M
2021-12-21 10,796.99 10,891.84 10,796.99 10,884.32 2,564.6M
2021-12-20 10,838.52 10,937.04 10,782.98 10,802.36 2,632.6M
2021-12-17 11,034.00 11,042.96 10,889.17 10,894.80 2,489.7M
2021-12-16 11,018.67 11,044.50 10,957.45 11,044.50 2,438.9M
2021-12-15 11,177.37 11,197.91 11,032.69 11,034.53 2,497.0M
2021-12-14 11,158.31 11,240.58 11,153.08 11,199.02 2,762.5M
2021-12-13 11,232.03 11,368.35 11,189.73 11,198.56 3,635.7M
2021-12-10 11,179.30 11,227.15 11,150.16 11,192.17 3,586.0M
2021-12-09 11,052.21 11,325.60 11,047.45 11,235.77 4,052.7M
2021-12-08 10,867.53 11,037.13 10,828.62 11,034.43 2,929.1M
2021-12-07 10,821.18 10,862.64 10,799.74 10,847.73 3,117.3M
2021-12-06 10,827.29 10,851.21 10,757.96 10,767.42 3,219.3M
2021-12-03 10,727.22 10,809.09 10,727.22 10,806.62 2,274.7M
2021-12-02 10,768.12 10,797.38 10,724.18 10,730.89 2,408.3M
2021-12-01 10,784.08 10,800.37 10,751.21 10,788.36 2,406.0M
2021-11-30 10,793.50 10,821.92 10,733.08 10,779.90 2,425.2M
2021-11-29 10,824.27 10,904.39 10,749.90 10,792.80 2,585.5M
2021-11-26 10,928.23 10,928.62 10,849.40 10,863.85 2,292.7M
2021-11-25 10,899.45 10,954.75 10,851.11 10,935.98 2,163.1M
2021-11-24 10,846.79 10,919.60 10,807.04 10,882.51 2,116.5M
2021-11-23 10,860.79 10,928.08 10,834.67 10,865.68 2,397.0M
2021-11-22 10,924.77 10,944.72 10,855.78 10,874.33 2,367.1M
2021-11-19 10,859.82 10,960.62 10,849.03 10,927.04 2,250.1M
2021-11-18 11,003.47 11,003.47 10,882.51 10,886.56 2,058.5M
2021-11-17 11,072.53 11,109.66 11,007.99 11,038.61 2,064.3M
2021-11-16 10,990.86 11,144.37 10,986.87 11,087.71 2,441.9M
2021-11-15 10,890.78 10,993.82 10,890.31 10,974.82 2,108.3M
2021-11-12 10,887.75 10,900.53 10,840.00 10,851.35 2,178.2M
2021-11-11 10,742.66 10,864.42 10,712.71 10,864.27 2,977.9M
2021-11-10 10,788.72 10,806.01 10,610.52 10,757.70 2,549.1M
2021-11-09 10,799.23 10,838.73 10,755.44 10,811.29 1,996.0M
2021-11-08 10,852.93 10,855.14 10,762.81 10,780.81 2,146.1M
2021-11-05 10,871.99 10,942.61 10,833.87 10,852.28 2,294.2M
2021-11-04 10,817.88 10,907.68 10,805.17 10,882.66 2,451.0M
2021-11-03 10,795.88 10,851.92 10,751.61 10,778.98 2,365.1M
2021-11-02 10,863.74 10,939.00 10,706.12 10,778.44 3,541.9M
2021-11-01 10,955.61 10,955.61 10,851.17 10,898.17 3,271.1M
2021-10-29 10,906.21 11,030.24 10,903.11 11,026.92 3,157.0M
2021-10-28 10,860.33 10,929.48 10,808.11 10,884.61 2,267.8M
2021-10-27 11,034.84 11,034.84 10,860.51 10,896.12 2,369.4M
2021-10-26 11,096.98 11,159.71 11,035.96 11,057.77 2,322.5M
2021-10-25 11,030.03 11,107.30 10,990.91 11,103.85 2,379.4M
2021-10-22 10,998.21 11,126.89 10,958.30 11,072.74 2,393.0M
2021-10-21 10,951.56 11,025.35 10,918.52 10,978.61 2,588.7M
2021-10-20 11,022.31 11,075.46 10,903.62 10,956.03 2,076.2M
2021-10-19 10,830.61 11,020.81 10,828.64 10,983.68 2,283.7M
2021-10-18 11,057.48 11,057.48 10,805.26 10,850.44 2,400.4M
2021-10-15 10,991.13 11,083.14 10,969.06 11,063.05 2,258.5M
2021-10-14 11,207.77 11,222.81 11,049.85 11,077.60 1,813.6M
2021-10-13 11,068.73 11,269.87 11,015.19 11,225.72 2,197.7M
2021-10-12 11,066.95 11,144.77 10,979.01 11,062.91 2,940.0M
2021-10-11 11,179.46 11,337.47 11,083.35 11,099.46 3,131.7M
2021-10-08 11,008.10 11,194.43 10,954.83 11,178.10 3,210.3M
2021-09-30 10,850.29 10,951.73 10,832.30 10,923.59 2,341.3M
2021-09-29 10,809.94 10,886.16 10,683.86 10,822.46 2,892.9M
2021-09-28 10,899.10 10,934.60 10,781.08 10,899.49 2,614.0M
2021-09-27 10,791.67 11,060.03 10,791.67 10,933.38 3,392.8M
2021-09-24 10,622.60 10,844.69 10,622.60 10,763.61 2,844.8M
2021-09-23 10,614.57 10,758.42 10,599.44 10,633.04 2,872.5M
2021-09-22 10,538.94 10,655.76 10,525.08 10,602.24 2,890.8M
2021-09-17 10,462.17 10,713.65 10,430.83 10,712.64 2,890.8M
2021-09-16 10,491.40 10,571.27 10,400.78 10,485.26 3,311.0M
2021-09-15 10,614.61 10,614.61 10,464.33 10,506.36 3,027.4M
2021-09-14 10,763.69 10,835.46 10,624.72 10,640.00 4,000.6M
2021-09-13 10,817.89 10,919.45 10,714.36 10,758.72 3,533.3M
2021-09-10 10,741.92 10,907.05 10,736.09 10,839.96 4,469.2M
2021-09-09 10,759.95 10,804.18 10,682.45 10,742.33 3,627.0M
2021-09-08 10,891.42 10,931.59 10,760.36 10,797.84 3,589.8M
2021-09-07 10,842.37 10,927.70 10,762.59 10,894.62 4,116.6M
2021-09-06 10,585.87 10,875.07 10,558.87 10,829.04 3,884.6M
2021-09-03 10,526.49 10,663.01 10,445.52 10,577.18 4,482.8M
2021-09-02 10,550.66 10,650.44 10,468.84 10,502.75 4,096.0M
2021-09-01 10,372.48 10,649.51 10,244.74 10,542.68 5,572.5M
2021-08-31 10,420.48 10,485.94 10,263.51 10,388.52 4,063.4M
2021-08-30 10,554.22 10,555.52 10,397.67 10,448.21 3,440.5M
2021-08-27 10,488.80 10,654.43 10,479.20 10,520.75 2,657.9M
2021-08-26 10,775.69 10,775.69 10,488.84 10,497.97 2,826.1M
2021-08-25 10,744.68 10,828.15 10,699.63 10,808.15 2,823.3M
2021-08-24 10,624.00 10,756.71 10,606.44 10,734.51 3,305.7M
2021-08-23 10,506.18 10,612.37 10,436.39 10,583.62 2,811.6M
2021-08-20 10,750.12 10,750.12 10,417.08 10,492.07 3,402.0M
2021-08-19 10,929.63 10,989.33 10,843.17 10,879.65 3,464.6M
2021-08-18 10,809.68 10,989.12 10,782.57 10,941.04 3,938.1M
2021-08-17 11,119.36 11,162.65 10,783.02 10,799.00 3,032.6M
2021-08-16 11,070.58 11,198.44 11,055.23 11,136.40 2,273.7M
2021-08-13 11,111.48 11,179.42 11,030.18 11,099.36 2,093.8M
2021-08-12 11,216.49 11,303.44 11,129.82 11,139.90 2,275.9M
2021-08-11 11,399.14 11,406.21 11,251.64 11,268.33 3,232.8M
2021-08-10 11,232.56 11,435.24 11,100.35 11,430.69 2,810.2M
2021-08-09 10,940.87 11,268.61 10,940.83 11,236.89 2,877.7M
2021-08-06 11,153.98 11,158.82 10,970.43 11,029.60 2,208.6M
2021-08-05 11,244.89 11,391.33 11,180.73 11,232.78 2,344.1M
2021-08-04 11,339.36 11,351.46 11,211.96 11,302.67 2,444.3M
2021-08-03 11,083.75 11,372.13 11,047.75 11,353.32 2,951.3M
2021-08-02 10,795.23 11,170.68 10,617.15 11,146.61 3,681.8M
2021-07-30 10,975.03 10,975.03 10,740.79 10,887.66 2,793.9M
2021-07-29 11,094.31 11,118.07 11,021.50 11,063.18 2,827.7M
2021-07-28 10,716.11 10,943.24 10,655.92 10,919.31 3,329.1M
2021-07-27 11,128.33 11,194.43 10,790.85 10,794.50 3,574.3M
2021-07-26 11,606.51 11,606.51 11,062.21 11,191.83 3,943.1M
2021-07-23 11,901.77 11,904.37 11,683.97 11,707.38 3,283.6M
2021-07-22 12,070.64 12,094.93 11,915.20 11,936.00 2,996.8M
2021-07-21 12,053.85 12,151.13 12,038.39 12,106.61 2,775.8M
2021-07-20 11,977.52 12,061.05 11,963.60 12,037.74 2,083.7M
2021-07-19 11,836.49 12,028.30 11,789.47 12,020.65 2,644.2M
2021-07-16 11,997.75 11,997.75 11,853.85 11,869.66 2,655.4M
2021-07-15 11,796.47 11,990.49 11,772.91 11,988.34 3,081.7M
2021-07-14 11,815.67 11,874.65 11,739.36 11,811.63 3,214.6M
2021-07-13 11,775.77 11,900.54 11,767.78 11,848.26 2,730.2M
2021-07-12 11,669.26 11,792.60 11,512.13 11,756.11 3,368.4M
2021-07-09 11,639.96 11,677.25 11,445.29 11,593.36 2,627.8M
2021-07-08 11,912.35 11,917.20 11,666.56 11,682.03 3,007.3M
2021-07-07 11,707.89 11,930.80 11,695.56 11,881.66 2,359.3M
2021-07-06 12,008.01 12,010.67 11,619.60 11,790.37 2,784.3M
2021-07-05 12,001.32 12,101.82 11,933.86 12,000.21 2,619.7M
2021-07-02 12,374.04 12,374.04 12,031.77 12,049.07 3,011.3M
2021-07-01 12,326.53 12,500.43 12,280.17 12,466.86 3,038.7M
2021-06-30 12,263.19 12,317.51 12,246.89 12,295.42 2,345.0M
2021-06-29 12,348.77 12,351.67 12,248.25 12,287.49 2,631.9M
2021-06-28 12,290.12 12,340.28 12,239.60 12,330.98 2,725.1M
2021-06-25 12,087.80 12,291.59 12,052.23 12,263.91 2,994.1M
2021-06-24 12,132.01 12,141.02 11,961.75 12,075.14 2,611.7M
2021-06-23 12,150.04 12,215.26 12,095.48 12,125.44 2,868.5M
2021-06-22 12,003.77 12,147.14 11,957.60 12,141.70 2,728.4M
2021-06-21 11,959.98 12,035.41 11,881.25 11,984.45 2,763.7M
2021-06-18 12,018.28 12,088.30 11,888.65 11,998.55 2,849.9M
2021-06-17 11,962.95 12,098.89 11,962.95 12,015.60 2,659.7M
2021-06-16 12,159.27 12,189.47 11,967.52 11,981.21 2,636.9M
2021-06-15 12,316.10 12,340.30 12,102.54 12,156.80 2,997.0M
2021-06-11 12,500.77 12,502.00 12,301.08 12,343.71 3,564.3M
2021-06-10 12,345.99 12,543.73 12,322.51 12,486.52 3,018.1M
2021-06-09 12,262.09 12,391.36 12,229.52 12,346.28 2,749.4M
2021-06-08 12,451.04 12,587.50 12,218.34 12,316.09 2,889.3M
2021-06-07 12,454.20 12,461.84 12,324.43 12,458.94 2,719.1M
2021-06-04 12,341.96 12,570.83 12,334.33 12,459.38 2,691.4M
2021-06-03 12,445.30 12,544.26 12,371.73 12,392.48 2,569.8M
2021-06-02 12,647.41 12,675.91 12,387.57 12,453.90 2,752.0M
2021-06-01 12,580.61 12,636.12 12,426.90 12,624.56 2,651.4M
2021-05-31 12,528.93 12,578.00 12,458.59 12,577.59 2,527.6M
2021-05-28 12,618.13 12,670.32 12,449.06 12,536.61 2,668.5M
2021-05-27 12,559.28 12,726.05 12,475.05 12,636.11 2,593.9M
2021-05-26 12,592.95 12,654.73 12,545.48 12,585.93 3,310.3M
2021-05-25 12,198.95 12,582.08 12,198.95 12,569.14 3,984.0M
2021-05-24 12,077.67 12,152.49 11,945.87 12,152.49 2,170.3M
2021-05-21 12,236.15 12,274.71 12,020.94 12,066.36 2,065.2M
2021-05-20 12,142.65 12,226.76 12,126.72 12,189.68 2,305.5M
2021-05-19 12,173.37 12,173.37 12,094.65 12,138.28 2,187.6M
2021-05-18 12,211.40 12,240.86 12,107.78 12,203.62 2,232.2M
2021-05-17 12,053.74 12,275.38 12,053.74 12,221.55 3,080.0M
2021-05-14 11,795.51 12,055.23 11,736.29 12,036.69 3,603.1M
2021-05-13 11,664.42 11,797.95 11,626.82 11,765.54 2,156.8M
2021-05-12 11,646.09 11,792.84 11,632.91 11,765.79 2,099.5M
2021-05-11 11,471.28 11,710.33 11,428.95 11,691.35 2,166.3M
2021-05-10 11,462.81 11,576.57 11,426.85 11,511.44 2,206.0M
2021-05-07 11,668.51 11,745.58 11,450.50 11,450.50 2,544.4M
2021-05-06 11,855.03 11,867.79 11,585.29 11,654.09 2,812.6M
2021-04-30 11,945.82 12,031.27 11,856.81 11,936.19 3,273.8M
2021-04-29 11,879.07 11,984.55 11,828.14 11,957.81 3,086.6M
2021-04-28 11,727.13 11,870.89 11,696.95 11,870.59 2,289.4M
2021-04-27 11,638.29 11,776.98 11,611.78 11,760.93 2,126.8M
2021-04-26 11,891.00 11,947.04 11,615.71 11,624.02 2,460.0M
2021-04-23 11,679.24 11,868.62 11,673.44 11,831.81 2,010.2M
2021-04-22 11,734.11 11,740.96 11,609.55 11,678.13 2,072.6M
2021-04-21 11,558.55 11,731.14 11,555.39 11,714.93 1,858.7M
2021-04-20 11,569.51 11,722.50 11,544.24 11,623.86 2,192.4M
2021-04-19 11,380.42 11,613.78 11,302.07 11,607.04 2,505.3M
2021-04-16 11,388.68 11,415.34 11,250.29 11,386.86 1,859.9M
2021-04-15 11,417.97 11,427.78 11,240.38 11,349.26 1,946.3M
2021-04-14 11,348.53 11,478.89 11,321.05 11,449.68 1,848.0M
2021-04-13 11,370.82 11,540.26 11,302.41 11,340.50 1,919.9M
2021-04-12 11,517.65 11,597.72 11,346.90 11,379.65 1,972.9M
2021-04-09 11,724.35 11,737.17 11,539.60 11,574.51 1,705.9M
2021-04-08 11,557.59 11,776.81 11,510.70 11,751.79 1,919.6M
2021-04-07 11,727.03 11,727.03 11,506.86 11,628.47 2,023.5M
2021-04-06 11,843.66 11,843.66 11,681.77 11,735.97 1,811.9M
2021-04-02 11,722.34 11,859.44 11,722.34 11,829.05 1,971.7M
2021-04-01 11,520.18 11,692.22 11,520.18 11,685.68 1,514.7M
2021-03-31 11,589.17 11,589.17 11,401.38 11,500.21 1,979.9M
2021-03-30 11,448.94 11,644.36 11,430.95 11,593.69 2,068.4M
2021-03-29 11,503.83 11,581.49 11,386.00 11,474.46 2,254.5M
2021-03-26 11,252.97 11,505.98 11,252.97 11,478.53 2,290.5M
2021-03-25 11,058.08 11,238.93 11,010.03 11,208.40 2,121.6M
2021-03-24 11,205.51 11,319.44 11,097.77 11,128.17 2,425.9M
2021-03-23 11,314.68 11,349.02 11,141.91 11,246.14 2,184.0M
2021-03-22 11,189.65 11,356.66 11,166.78 11,309.85 2,144.1M
2021-03-19 11,267.08 11,371.46 11,124.99 11,184.65 2,456.6M
2021-03-18 11,354.67 11,471.90 11,343.51 11,433.83 2,013.4M
2021-03-17 11,211.48 11,368.46 11,084.41 11,320.31 2,082.2M
2021-03-16 11,166.68 11,257.69 11,098.05 11,255.52 2,203.4M
2021-03-15 11,319.19 11,348.45 11,006.59 11,117.83 2,597.8M
2021-03-12 11,442.48 11,445.02 11,242.96 11,402.14 2,442.1M
2021-03-11 11,166.03 11,444.01 11,126.97 11,378.77 2,612.9M
2021-03-10 11,182.90 11,246.80 11,078.87 11,124.91 2,534.9M
2021-03-09 11,158.65 11,273.93 10,860.77 10,975.01 3,603.7M
2021-03-08 11,742.47 11,768.89 11,161.95 11,164.73 3,695.8M
2021-03-05 11,499.51 11,771.98 11,427.44 11,672.83 3,185.2M
2021-03-04 11,938.56 11,945.29 11,605.26 11,677.07 3,009.6M
2021-03-03 11,847.08 12,085.64 11,839.73 12,085.28 3,022.7M
2021-03-02 12,185.82 12,186.58 11,782.84 11,881.90 2,603.1M
2021-03-01 12,090.12 12,114.71 11,951.16 12,093.26 2,744.8M
2021-02-26 11,983.81 12,134.05 11,900.31 11,965.88 3,251.7M
2021-02-25 12,374.72 12,392.56 12,196.28 12,256.77 3,179.6M
2021-02-24 12,677.25 12,697.09 12,140.31 12,267.16 3,136.4M
2021-02-23 12,595.48 12,809.54 12,595.48 12,662.57 3,340.2M
2021-02-22 13,298.22 13,298.22 12,740.82 12,742.27 4,337.4M
2021-02-19 13,217.52 13,306.37 12,971.83 13,278.28 3,304.3M
2021-02-18 13,700.21 13,735.79 13,210.42 13,278.34 3,662.8M
2021-02-10 13,234.17 13,538.04 13,209.01 13,507.49 3,333.7M
2021-02-09 12,952.75 13,217.94 12,886.43 13,198.45 2,808.6M
2021-02-08 12,773.59 12,937.55 12,671.47 12,914.62 2,785.0M
2021-02-05 12,629.66 12,863.03 12,583.92 12,726.44 3,132.4M
2021-02-04 12,615.42 12,705.65 12,423.64 12,556.67 2,910.2M
2021-02-03 12,671.94 12,798.97 12,637.42 12,686.09 2,789.1M
2021-02-02 12,506.13 12,695.96 12,404.06 12,689.88 2,779.5M
2021-02-01 12,363.25 12,476.98 12,342.10 12,458.85 2,620.2M
2021-01-29 12,456.24 12,541.28 12,180.92 12,319.22 3,110.2M
2021-01-28 12,528.08 12,590.67 12,345.13 12,379.90 2,715.9M
2021-01-27 12,677.60 12,721.52 12,513.37 12,671.21 2,582.7M
2021-01-26 12,916.73 12,916.73 12,667.63 12,684.54 2,807.6M
2021-01-25 12,818.86 12,992.59 12,781.48 12,981.55 3,339.0M
2021-01-22 12,655.94 12,793.38 12,633.90 12,765.78 3,425.8M
2021-01-21 12,483.21 12,663.95 12,466.51 12,612.39 3,344.1M
2021-01-20 12,285.59 12,441.68 12,235.89 12,410.21 2,999.2M
2021-01-19 12,436.67 12,470.21 12,243.79 12,274.28 3,518.0M
2021-01-18 12,329.80 12,488.52 12,212.02 12,408.94 3,443.8M
2021-01-15 12,433.47 12,465.15 12,224.79 12,361.94 4,307.2M
2021-01-14 12,554.08 12,568.50 12,390.13 12,418.58 3,776.9M
2021-01-13 12,804.46 12,806.91 12,491.30 12,591.73 4,579.6M
2021-01-12 12,422.77 12,776.80 12,422.29 12,776.80 4,354.6M
2021-01-11 12,550.14 12,699.62 12,388.60 12,455.73 4,054.3M
2021-01-08 12,660.61 12,757.25 12,470.04 12,581.66 3,808.4M
2021-01-07 12,577.17 12,662.55 12,429.48 12,662.55 3,940.5M
2021-01-06 12,487.61 12,560.23 12,361.03 12,553.27 4,210.8M
2021-01-05 12,220.40 12,477.59 12,212.61 12,477.59 4,540.9M
2021-01-04 12,149.23 12,337.60 12,118.00 12,255.00 4,217.3M