SSE Local State-owned Enterprises 50 (SSELSOE50)

SSELSOE50
🏛️ 중국 →
1,535.99
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:28 1,361.24 1,361.24 1,361.24 1,361.24 15,618.4K
09:29 1,361.24 1,361.24 1,361.24 1,361.24 0.0K
09:30 1,361.24 1,361.86 1,358.31 1,360.00 81,701.8K
09:31 1,358.72 1,359.49 1,357.70 1,358.29 42,119.7K
09:32 1,358.05 1,358.84 1,358.05 1,358.35 30,665.0K
09:33 1,358.45 1,358.58 1,357.39 1,357.39 32,827.3K
09:34 1,357.42 1,357.78 1,356.97 1,357.33 26,415.3K
09:35 1,357.25 1,357.25 1,355.27 1,355.63 29,292.1K
09:36 1,355.59 1,355.92 1,354.68 1,354.68 27,934.4K
09:37 1,354.65 1,354.86 1,353.93 1,354.22 22,207.0K
09:38 1,354.10 1,355.40 1,353.88 1,354.65 29,539.5K
09:39 1,354.67 1,355.07 1,353.74 1,354.31 21,927.7K
09:40 1,354.24 1,354.42 1,352.59 1,353.08 19,905.3K
09:41 1,352.94 1,352.94 1,351.90 1,352.65 20,960.4K
09:42 1,352.49 1,352.74 1,351.30 1,352.62 28,346.5K
09:43 1,352.82 1,353.76 1,352.63 1,353.09 21,374.8K
09:44 1,352.79 1,354.32 1,352.05 1,354.06 26,600.5K
09:45 1,354.27 1,354.27 1,352.87 1,352.87 16,771.6K
09:46 1,353.06 1,353.17 1,352.16 1,352.21 17,915.0K
09:47 1,351.99 1,352.69 1,351.54 1,352.49 18,789.5K
09:48 1,352.72 1,353.38 1,352.36 1,352.79 37,555.3K
09:49 1,352.95 1,352.95 1,351.57 1,351.64 16,459.0K
09:50 1,351.26 1,351.58 1,350.60 1,350.60 19,404.0K
09:51 1,350.45 1,351.84 1,350.21 1,351.84 16,920.8K
09:52 1,351.82 1,353.02 1,351.82 1,352.97 11,463.1K
09:53 1,352.79 1,353.16 1,352.58 1,352.94 23,997.1K
09:54 1,353.15 1,353.54 1,352.52 1,353.27 22,335.1K
09:55 1,353.08 1,353.20 1,352.02 1,352.14 12,492.1K
09:56 1,352.10 1,352.15 1,351.61 1,351.76 12,783.1K
09:57 1,351.76 1,352.55 1,351.52 1,352.21 13,970.9K
09:58 1,352.10 1,352.10 1,351.14 1,351.16 17,787.5K
09:59 1,351.30 1,351.45 1,350.78 1,350.82 28,595.9K
10:00 1,350.75 1,351.11 1,350.39 1,350.59 15,913.9K
10:01 1,350.63 1,350.99 1,350.43 1,350.57 14,474.2K
10:02 1,350.09 1,350.22 1,348.40 1,348.40 14,725.7K
10:03 1,348.30 1,348.30 1,346.51 1,346.83 21,017.6K
10:04 1,346.81 1,347.38 1,346.60 1,347.33 34,704.7K
10:05 1,347.36 1,347.92 1,347.12 1,347.62 16,070.1K
10:06 1,347.75 1,347.87 1,347.31 1,347.31 15,100.3K
10:07 1,347.50 1,347.99 1,347.04 1,347.84 16,103.9K
10:08 1,347.88 1,349.59 1,347.88 1,348.97 18,957.1K
10:09 1,348.80 1,349.49 1,348.21 1,348.55 23,272.6K
10:10 1,348.48 1,348.71 1,347.59 1,347.59 16,220.8K
10:11 1,347.50 1,347.50 1,345.15 1,345.15 25,677.5K
10:12 1,345.26 1,345.85 1,344.75 1,345.56 23,286.3K
10:13 1,345.19 1,345.45 1,344.91 1,345.25 18,048.0K
10:14 1,345.10 1,345.10 1,344.39 1,344.39 38,695.3K
10:15 1,344.35 1,345.21 1,344.35 1,344.80 23,415.2K
10:16 1,344.46 1,344.73 1,343.46 1,343.46 21,392.9K
10:17 1,343.58 1,344.19 1,343.13 1,343.90 27,130.4K
10:18 1,343.72 1,344.04 1,343.12 1,343.69 24,059.9K
10:19 1,343.88 1,343.88 1,342.93 1,343.54 16,342.6K
10:20 1,343.70 1,343.93 1,343.09 1,343.93 19,539.1K
10:21 1,344.03 1,346.26 1,344.03 1,345.65 18,982.5K
10:22 1,345.35 1,346.06 1,345.35 1,345.91 19,162.1K
10:23 1,345.78 1,345.78 1,344.41 1,344.41 11,904.9K
10:24 1,344.79 1,345.14 1,344.60 1,344.77 11,455.7K
10:25 1,344.89 1,345.55 1,344.76 1,345.23 11,860.8K
10:26 1,345.32 1,345.32 1,344.36 1,344.63 10,971.5K
10:27 1,344.45 1,346.33 1,344.45 1,345.13 11,619.9K
10:28 1,345.12 1,346.08 1,345.12 1,346.08 9,337.2K
10:29 1,345.96 1,346.24 1,345.54 1,346.07 7,877.8K
10:30 1,346.14 1,346.34 1,345.22 1,345.93 10,883.5K
10:31 1,345.99 1,346.41 1,345.88 1,346.32 9,083.3K
10:32 1,346.41 1,346.64 1,346.14 1,346.50 7,911.9K
10:33 1,346.41 1,347.96 1,346.28 1,347.34 11,240.2K
10:34 1,347.17 1,347.64 1,346.91 1,347.34 6,991.8K
10:35 1,347.05 1,347.74 1,347.05 1,347.55 7,490.8K
10:36 1,347.33 1,347.60 1,347.14 1,347.41 5,990.8K
10:37 1,347.38 1,348.35 1,347.38 1,347.54 11,665.6K
10:38 1,347.54 1,348.89 1,347.54 1,348.89 11,024.3K
10:39 1,349.11 1,350.07 1,349.11 1,350.07 20,604.3K
10:40 1,349.87 1,349.87 1,348.29 1,348.29 13,132.4K
10:41 1,348.39 1,348.39 1,346.83 1,346.83 13,409.9K
10:42 1,346.92 1,346.94 1,345.94 1,346.21 11,208.4K
10:43 1,346.36 1,346.56 1,345.38 1,345.73 11,180.6K
10:44 1,345.68 1,345.97 1,345.24 1,345.47 14,818.5K
10:45 1,345.34 1,346.41 1,345.34 1,346.20 11,419.8K
10:46 1,346.11 1,346.11 1,345.31 1,345.94 13,855.2K
10:47 1,345.77 1,347.19 1,345.74 1,347.19 11,270.8K
10:48 1,347.16 1,347.66 1,346.76 1,347.66 8,975.5K
10:49 1,347.70 1,348.91 1,347.70 1,348.62 9,228.5K
10:50 1,348.65 1,349.19 1,348.46 1,349.04 8,467.4K
10:51 1,349.20 1,349.46 1,349.06 1,349.46 8,480.1K
10:52 1,349.52 1,350.01 1,349.19 1,349.98 7,841.3K
10:53 1,350.05 1,350.24 1,349.33 1,349.33 9,074.8K
10:54 1,349.39 1,349.70 1,349.04 1,349.27 6,627.7K
10:55 1,349.18 1,350.47 1,349.18 1,349.89 9,429.8K
10:56 1,349.88 1,350.04 1,349.27 1,349.27 7,277.4K
10:57 1,349.49 1,349.68 1,349.07 1,349.62 12,070.0K
10:58 1,349.53 1,349.53 1,348.84 1,349.21 14,435.6K
10:59 1,349.27 1,349.95 1,349.04 1,349.42 8,270.2K
11:00 1,349.61 1,349.61 1,348.63 1,348.76 7,626.0K
11:01 1,348.71 1,349.24 1,348.28 1,348.90 6,118.1K
11:02 1,348.99 1,349.00 1,348.37 1,348.80 6,118.5K
11:03 1,348.82 1,349.15 1,348.56 1,348.90 3,585.0K
11:04 1,348.69 1,349.82 1,348.69 1,349.82 4,572.1K
11:05 1,349.70 1,349.74 1,348.67 1,348.88 9,539.0K
11:06 1,348.81 1,348.89 1,348.27 1,348.42 5,818.8K
11:07 1,348.58 1,349.89 1,348.48 1,349.10 6,700.7K
11:08 1,349.10 1,349.31 1,348.55 1,349.14 6,697.5K
11:09 1,349.10 1,349.85 1,348.96 1,349.68 6,386.0K
11:10 1,349.53 1,350.19 1,349.53 1,349.93 6,763.7K
11:11 1,349.81 1,349.81 1,348.74 1,348.74 10,224.3K
11:12 1,348.56 1,348.56 1,347.37 1,347.83 10,257.1K
11:13 1,347.76 1,348.07 1,347.52 1,347.92 6,344.7K
11:14 1,348.00 1,348.13 1,347.76 1,348.06 5,375.3K
11:15 1,348.08 1,349.64 1,347.89 1,349.28 10,361.5K
11:16 1,349.19 1,349.19 1,347.64 1,347.64 8,176.4K
11:17 1,347.81 1,347.92 1,347.07 1,347.24 7,662.6K
11:18 1,347.13 1,347.93 1,347.02 1,347.55 5,539.4K
11:19 1,347.64 1,347.95 1,347.40 1,347.40 5,737.5K
11:20 1,347.22 1,347.98 1,347.22 1,347.74 4,853.8K
11:21 1,347.89 1,347.96 1,347.74 1,347.90 7,232.0K
11:22 1,347.91 1,348.01 1,347.70 1,347.75 6,177.1K
11:23 1,347.72 1,347.72 1,347.31 1,347.39 6,790.6K
11:24 1,347.52 1,348.32 1,347.36 1,347.96 6,628.8K
11:25 1,348.03 1,348.05 1,347.30 1,347.67 7,144.0K
11:26 1,347.67 1,347.84 1,346.22 1,346.22 8,390.2K
11:27 1,346.36 1,347.32 1,346.25 1,346.94 6,846.3K
11:28 1,346.83 1,347.22 1,346.63 1,346.80 4,813.2K
11:29 1,347.13 1,347.13 1,346.45 1,346.92 13,228.8K
13:00 1,347.13 1,347.33 1,346.50 1,346.89 18,308.9K
13:01 1,346.65 1,346.79 1,345.65 1,346.05 8,521.2K
13:02 1,346.14 1,346.20 1,345.43 1,345.43 8,441.3K
13:03 1,345.40 1,347.38 1,345.40 1,346.97 9,144.4K
13:04 1,346.83 1,347.14 1,346.01 1,346.01 5,901.4K
13:05 1,346.12 1,346.86 1,345.99 1,346.16 6,451.7K
13:06 1,346.12 1,346.12 1,345.07 1,345.23 5,429.0K
13:07 1,345.41 1,345.94 1,344.95 1,345.17 7,991.5K
13:08 1,344.91 1,345.29 1,344.19 1,344.46 32,898.1K
13:09 1,344.45 1,344.77 1,343.81 1,343.81 11,457.5K
13:10 1,343.44 1,344.13 1,343.29 1,343.61 10,714.5K
13:11 1,343.78 1,343.90 1,343.11 1,343.17 9,391.3K
13:12 1,342.94 1,343.64 1,342.74 1,343.63 11,636.0K
13:13 1,343.72 1,343.72 1,342.69 1,343.19 8,302.5K
13:14 1,343.06 1,343.31 1,342.76 1,342.96 6,309.7K
13:15 1,342.93 1,343.77 1,342.93 1,343.56 6,949.5K
13:16 1,343.47 1,343.72 1,342.88 1,343.50 7,616.0K
13:17 1,343.24 1,343.36 1,342.38 1,342.60 8,444.4K
13:18 1,342.48 1,342.84 1,342.19 1,342.52 9,303.9K
13:19 1,342.53 1,342.58 1,342.14 1,342.54 9,485.6K
13:20 1,342.53 1,342.83 1,342.24 1,342.54 27,135.0K
13:21 1,342.76 1,342.76 1,341.72 1,341.72 20,631.5K
13:22 1,341.41 1,341.65 1,340.75 1,341.07 14,303.9K
13:23 1,341.06 1,341.32 1,340.17 1,340.62 11,891.5K
13:24 1,340.50 1,340.67 1,339.73 1,339.90 17,264.5K
13:25 1,339.71 1,340.43 1,339.49 1,339.49 11,299.1K
13:26 1,339.48 1,339.67 1,338.86 1,338.90 12,700.6K
13:27 1,338.96 1,338.96 1,338.20 1,338.38 20,721.8K
13:28 1,338.51 1,338.59 1,338.05 1,338.20 12,135.9K
13:29 1,338.18 1,339.80 1,338.18 1,339.80 20,217.8K
13:30 1,339.61 1,339.80 1,339.00 1,339.80 10,086.3K
13:31 1,339.88 1,340.89 1,339.88 1,340.23 12,701.8K
13:32 1,340.28 1,340.66 1,339.36 1,340.53 15,219.9K
13:33 1,340.50 1,340.50 1,339.06 1,339.30 7,926.3K
13:34 1,338.91 1,339.66 1,338.91 1,339.36 9,830.8K
13:35 1,339.33 1,339.51 1,338.95 1,339.04 7,627.0K
13:36 1,339.05 1,339.05 1,338.08 1,338.31 13,794.9K
13:37 1,338.24 1,338.50 1,337.53 1,337.55 9,952.7K
13:38 1,337.33 1,338.18 1,337.33 1,337.53 13,037.9K
13:39 1,337.50 1,337.61 1,336.60 1,337.06 25,089.5K
13:40 1,336.85 1,337.32 1,336.73 1,336.87 11,504.3K
13:41 1,336.86 1,336.86 1,335.76 1,335.77 16,618.0K
13:42 1,335.98 1,336.28 1,335.64 1,335.74 17,137.2K
13:43 1,335.73 1,336.41 1,335.69 1,335.99 11,942.5K
13:44 1,336.02 1,336.02 1,334.83 1,334.92 11,713.6K
13:45 1,334.91 1,335.23 1,334.59 1,334.59 13,873.8K
13:46 1,334.52 1,334.75 1,334.06 1,334.16 12,245.6K
13:47 1,334.54 1,335.13 1,334.26 1,334.53 12,775.6K
13:48 1,334.31 1,334.48 1,333.29 1,333.30 12,128.8K
13:49 1,333.17 1,333.81 1,333.00 1,333.18 17,326.2K
13:50 1,333.52 1,333.52 1,332.47 1,332.47 17,470.4K
13:51 1,332.29 1,332.61 1,332.07 1,332.17 20,010.1K
13:52 1,332.22 1,332.66 1,331.56 1,331.69 17,537.7K
13:53 1,331.54 1,332.03 1,330.89 1,331.05 19,301.0K
13:54 1,330.99 1,331.63 1,330.90 1,331.18 19,576.2K
13:55 1,331.21 1,332.38 1,330.61 1,332.01 23,467.6K
13:56 1,332.13 1,332.31 1,330.36 1,330.89 15,615.9K
13:57 1,330.73 1,332.93 1,330.73 1,332.87 11,853.1K
13:58 1,332.99 1,333.44 1,332.73 1,333.22 11,043.6K
13:59 1,333.17 1,334.76 1,333.17 1,334.46 20,295.7K
14:00 1,334.65 1,335.03 1,332.46 1,332.61 15,077.4K
14:01 1,332.77 1,333.23 1,331.42 1,331.42 12,890.6K
14:02 1,331.18 1,332.49 1,331.18 1,332.49 8,843.2K
14:03 1,332.60 1,333.95 1,331.79 1,331.79 11,327.4K
14:04 1,332.11 1,332.94 1,331.15 1,332.90 10,578.1K
14:05 1,332.71 1,332.71 1,330.04 1,330.06 17,802.0K
14:06 1,330.03 1,330.23 1,329.52 1,329.60 13,519.1K
14:07 1,329.56 1,329.91 1,329.12 1,329.28 15,744.1K
14:08 1,329.30 1,329.30 1,328.72 1,328.77 20,103.6K
14:09 1,328.77 1,329.42 1,328.25 1,328.34 15,218.3K
14:10 1,328.14 1,328.40 1,327.47 1,327.60 17,081.8K
14:11 1,327.47 1,327.59 1,326.80 1,326.86 14,690.4K
14:12 1,326.85 1,327.73 1,326.85 1,327.09 15,713.9K
14:13 1,327.12 1,327.31 1,326.50 1,327.19 15,538.0K
14:14 1,327.19 1,327.31 1,326.18 1,326.26 11,974.5K
14:15 1,326.40 1,326.40 1,325.52 1,325.56 15,528.4K
14:16 1,325.48 1,325.61 1,324.40 1,324.55 24,901.4K
14:17 1,324.68 1,324.82 1,324.12 1,324.16 25,157.1K
14:18 1,324.13 1,326.10 1,324.13 1,325.72 27,191.8K
14:19 1,325.50 1,325.85 1,324.58 1,324.84 14,349.2K
14:20 1,325.39 1,325.67 1,325.23 1,325.52 11,461.2K
14:21 1,325.47 1,325.74 1,324.23 1,324.31 12,592.1K
14:22 1,324.10 1,325.01 1,324.10 1,324.87 14,526.2K
14:23 1,325.28 1,327.42 1,325.13 1,327.42 15,825.4K
14:24 1,327.75 1,328.85 1,327.64 1,327.90 17,126.3K
14:25 1,327.89 1,328.49 1,327.16 1,327.41 13,186.3K
14:26 1,327.39 1,329.01 1,327.39 1,329.01 12,627.7K
14:27 1,328.95 1,329.82 1,328.67 1,329.73 18,515.4K
14:28 1,329.90 1,331.51 1,329.90 1,331.51 13,476.5K
14:29 1,331.56 1,331.75 1,329.90 1,330.00 15,439.5K
14:30 1,329.98 1,329.98 1,328.30 1,328.54 19,115.9K
14:31 1,328.72 1,329.36 1,328.72 1,328.95 10,317.5K
14:32 1,328.96 1,328.96 1,325.99 1,325.99 16,149.8K
14:33 1,326.02 1,326.02 1,324.57 1,324.57 15,935.4K
14:34 1,324.62 1,324.86 1,324.20 1,324.71 13,707.1K
14:35 1,324.56 1,324.79 1,324.16 1,324.34 14,275.7K
14:36 1,324.18 1,324.18 1,323.21 1,323.33 23,836.2K
14:37 1,323.28 1,323.28 1,322.44 1,323.01 20,599.6K
14:38 1,322.59 1,322.88 1,321.49 1,322.01 18,240.1K
14:39 1,321.79 1,321.90 1,321.18 1,321.19 19,795.8K
14:40 1,321.27 1,322.06 1,321.09 1,321.75 20,489.9K
14:41 1,321.95 1,322.21 1,321.24 1,321.65 16,885.4K
14:42 1,321.72 1,322.39 1,321.72 1,322.38 16,486.7K
14:43 1,322.20 1,322.20 1,321.57 1,321.91 17,795.1K
14:44 1,321.85 1,322.20 1,320.77 1,320.89 19,465.2K
14:45 1,320.90 1,320.94 1,319.68 1,319.70 23,428.9K
14:46 1,319.48 1,320.21 1,319.33 1,320.01 28,059.5K
14:47 1,320.00 1,320.00 1,319.33 1,319.51 19,921.8K
14:48 1,319.54 1,320.48 1,319.46 1,320.45 24,216.3K
14:49 1,320.40 1,322.20 1,320.10 1,322.20 27,316.4K
14:50 1,321.92 1,323.67 1,321.92 1,323.65 23,223.7K
14:51 1,323.63 1,324.10 1,323.59 1,324.10 19,467.8K
14:52 1,323.95 1,325.59 1,323.95 1,325.59 17,513.7K
14:53 1,325.64 1,326.38 1,325.44 1,326.38 15,342.5K
14:54 1,326.47 1,326.74 1,326.09 1,326.23 19,219.2K
14:55 1,326.51 1,326.89 1,326.17 1,326.83 16,490.4K
14:56 1,326.93 1,327.17 1,326.50 1,326.86 19,269.8K
14:57 1,327.03 1,327.03 1,326.85 1,327.01 1,776.6K
14:58 1,327.01 1,327.01 1,327.01 1,327.01 0.0K
14:59 1,327.01 1,327.01 1,327.01 1,327.01 0.0K
15:00 1,327.01 1,327.01 1,326.54 1,326.54 30,851.3K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음