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
09:30 1,329.44 1,332.16 1,329.44 1,331.94 73,454.4K
09:31 1,332.42 1,332.42 1,328.63 1,328.64 64,288.8K
09:32 1,329.02 1,330.15 1,328.62 1,329.15 37,270.8K
09:33 1,329.35 1,330.04 1,329.01 1,329.44 44,203.5K
09:34 1,329.48 1,330.90 1,328.44 1,328.48 37,670.8K
09:35 1,328.30 1,328.95 1,326.33 1,326.33 47,838.4K
09:36 1,326.76 1,328.19 1,326.76 1,327.42 44,546.0K
09:37 1,327.59 1,328.96 1,327.49 1,328.96 46,922.3K
09:38 1,329.00 1,329.69 1,326.96 1,327.12 45,941.2K
09:39 1,326.98 1,328.05 1,326.88 1,326.88 33,890.0K
09:40 1,326.82 1,327.85 1,326.82 1,327.85 35,989.8K
09:41 1,327.89 1,330.01 1,327.89 1,330.01 39,879.8K
09:42 1,329.98 1,331.66 1,329.22 1,329.59 48,715.6K
09:43 1,330.08 1,330.23 1,329.60 1,329.60 21,189.4K
09:44 1,329.58 1,331.21 1,329.58 1,331.11 20,892.1K
09:45 1,330.63 1,331.52 1,330.62 1,331.16 25,957.7K
09:46 1,331.22 1,331.40 1,330.88 1,331.17 19,774.4K
09:47 1,331.05 1,331.09 1,329.60 1,329.87 33,135.2K
09:48 1,329.87 1,329.87 1,328.33 1,328.33 34,093.2K
09:49 1,328.13 1,328.70 1,327.46 1,328.07 31,054.9K
09:50 1,328.14 1,329.58 1,328.14 1,328.52 24,405.0K
09:51 1,328.52 1,329.55 1,328.12 1,329.55 19,797.0K
09:52 1,329.26 1,329.80 1,328.74 1,328.93 22,648.1K
09:53 1,328.99 1,328.99 1,327.78 1,328.06 19,793.6K
09:54 1,328.10 1,328.70 1,327.55 1,328.69 24,690.3K
09:55 1,328.52 1,329.01 1,327.50 1,327.65 19,860.3K
09:56 1,327.36 1,328.40 1,327.36 1,328.40 18,232.3K
09:57 1,328.62 1,330.29 1,328.30 1,330.00 40,041.1K
09:58 1,329.93 1,330.46 1,328.92 1,328.98 22,464.9K
09:59 1,328.82 1,328.83 1,328.03 1,328.74 20,325.6K
10:00 1,328.74 1,328.81 1,328.01 1,328.72 21,844.3K
10:01 1,328.76 1,330.90 1,328.76 1,330.77 15,035.3K
10:02 1,330.39 1,330.39 1,328.73 1,329.40 19,378.0K
10:03 1,329.39 1,329.45 1,328.96 1,329.33 9,606.3K
10:04 1,329.16 1,329.60 1,328.27 1,328.52 27,043.0K
10:05 1,328.48 1,329.27 1,328.36 1,328.83 12,453.3K
10:06 1,328.72 1,328.72 1,326.64 1,326.64 12,244.2K
10:07 1,326.64 1,326.74 1,325.75 1,325.98 19,337.1K
10:08 1,325.77 1,326.64 1,325.12 1,325.20 14,793.5K
10:09 1,325.20 1,326.73 1,325.20 1,326.36 14,489.2K
10:10 1,326.26 1,326.74 1,326.03 1,326.13 10,737.8K
10:11 1,325.94 1,326.53 1,325.23 1,326.53 11,169.9K
10:12 1,326.61 1,327.77 1,326.61 1,327.77 10,089.3K
10:13 1,327.95 1,329.35 1,327.95 1,329.29 16,584.2K
10:14 1,329.37 1,329.54 1,328.81 1,329.10 9,572.3K
10:15 1,329.19 1,329.83 1,329.13 1,329.29 13,794.4K
10:16 1,328.92 1,329.99 1,328.82 1,329.99 7,282.3K
10:17 1,329.96 1,331.15 1,329.96 1,331.15 15,619.1K
10:18 1,331.34 1,331.79 1,330.21 1,330.83 21,386.9K
10:19 1,330.84 1,330.86 1,330.16 1,330.24 11,621.8K
10:20 1,330.03 1,330.64 1,329.98 1,330.45 10,190.4K
10:21 1,330.39 1,331.26 1,330.39 1,330.54 11,548.4K
10:22 1,330.70 1,331.46 1,330.57 1,331.30 7,562.0K
10:23 1,331.13 1,331.13 1,330.09 1,330.41 8,706.2K
10:24 1,330.48 1,332.16 1,330.48 1,332.16 12,816.4K
10:25 1,332.19 1,332.52 1,332.07 1,332.17 20,741.8K
10:26 1,332.12 1,333.22 1,332.12 1,333.06 12,339.9K
10:27 1,333.24 1,334.33 1,333.23 1,334.02 15,299.8K
10:28 1,334.17 1,334.18 1,333.69 1,333.83 18,498.6K
10:29 1,333.99 1,334.20 1,333.62 1,333.62 12,242.2K
10:30 1,333.74 1,334.45 1,333.62 1,334.17 10,301.5K
10:31 1,333.87 1,334.12 1,333.53 1,333.53 8,368.6K
10:32 1,333.56 1,333.71 1,333.23 1,333.47 10,750.8K
10:33 1,333.39 1,333.83 1,333.24 1,333.29 8,390.6K
10:34 1,333.33 1,335.28 1,333.33 1,335.17 12,704.4K
10:35 1,335.31 1,335.31 1,333.98 1,334.05 11,737.4K
10:36 1,334.07 1,334.89 1,334.02 1,334.62 6,894.1K
10:37 1,334.45 1,334.60 1,333.56 1,333.65 8,121.2K
10:38 1,333.59 1,333.59 1,332.12 1,332.12 21,507.5K
10:39 1,332.25 1,332.39 1,331.05 1,331.05 8,381.6K
10:40 1,330.84 1,331.83 1,330.84 1,331.55 10,530.8K
10:41 1,331.55 1,331.56 1,331.09 1,331.49 6,221.5K
10:42 1,331.46 1,331.46 1,330.59 1,330.59 6,568.5K
10:43 1,330.78 1,330.78 1,329.68 1,329.87 8,210.1K
10:44 1,329.67 1,330.00 1,329.57 1,329.67 5,827.3K
10:45 1,329.80 1,329.83 1,329.07 1,329.35 5,910.3K
10:46 1,329.14 1,329.19 1,328.60 1,328.62 6,584.8K
10:47 1,328.67 1,329.78 1,328.67 1,329.32 5,286.6K
10:48 1,329.41 1,329.55 1,329.19 1,329.28 5,486.2K
10:49 1,329.45 1,329.58 1,328.50 1,328.50 6,364.2K
10:50 1,328.48 1,329.25 1,328.48 1,329.25 5,955.4K
10:51 1,329.30 1,329.30 1,328.72 1,328.89 3,356.9K
10:52 1,328.69 1,329.23 1,328.69 1,329.05 3,896.5K
10:53 1,329.02 1,329.05 1,328.21 1,328.21 13,924.1K
10:54 1,328.11 1,328.73 1,328.11 1,328.41 6,465.1K
10:55 1,328.60 1,328.64 1,328.27 1,328.43 4,352.9K
10:56 1,328.34 1,328.53 1,328.01 1,328.29 5,166.1K
10:57 1,328.42 1,328.43 1,327.93 1,327.93 6,244.1K
10:58 1,327.80 1,328.14 1,327.75 1,328.13 5,640.6K
10:59 1,328.06 1,328.29 1,327.89 1,328.14 4,920.4K
11:00 1,327.98 1,328.87 1,327.98 1,328.87 8,479.3K
11:01 1,329.04 1,329.13 1,328.58 1,328.85 6,236.2K
11:02 1,328.65 1,329.33 1,328.65 1,329.30 5,579.3K
11:03 1,329.37 1,330.08 1,329.37 1,329.95 7,946.9K
11:04 1,329.89 1,329.92 1,329.00 1,329.00 8,156.9K
11:05 1,329.21 1,329.68 1,329.04 1,329.68 4,993.0K
11:06 1,329.86 1,330.02 1,329.55 1,329.87 3,277.4K
11:07 1,329.92 1,330.55 1,329.79 1,330.55 3,577.2K
11:08 1,330.41 1,330.41 1,328.93 1,329.22 5,904.6K
11:09 1,329.18 1,329.52 1,329.03 1,329.36 3,712.5K
11:10 1,329.40 1,329.54 1,329.17 1,329.23 4,417.5K
11:11 1,329.17 1,329.21 1,328.67 1,328.80 5,138.8K
11:12 1,328.85 1,329.14 1,328.57 1,329.14 6,549.9K
11:13 1,329.20 1,329.87 1,329.20 1,329.87 4,251.8K
11:14 1,329.72 1,331.03 1,329.72 1,330.79 7,615.4K
11:15 1,330.62 1,331.21 1,329.86 1,329.97 4,812.1K
11:16 1,330.11 1,330.47 1,330.01 1,330.20 3,183.4K
11:17 1,330.15 1,330.70 1,329.89 1,330.62 4,118.1K
11:18 1,330.73 1,331.04 1,330.49 1,330.88 3,399.8K
11:19 1,330.76 1,330.76 1,329.71 1,330.35 5,592.3K
11:20 1,330.44 1,330.60 1,330.06 1,330.25 4,874.1K
11:21 1,330.34 1,330.34 1,328.73 1,328.74 6,460.0K
11:22 1,328.62 1,329.01 1,328.28 1,328.77 6,533.9K
11:23 1,328.71 1,329.64 1,328.54 1,329.44 4,151.7K
11:24 1,329.50 1,331.14 1,329.50 1,330.77 6,175.9K
11:25 1,330.83 1,330.85 1,330.16 1,330.62 3,489.6K
11:26 1,330.73 1,330.73 1,329.75 1,330.01 5,801.6K
11:27 1,330.08 1,330.69 1,329.42 1,329.42 4,811.1K
11:28 1,329.18 1,330.08 1,329.18 1,329.46 4,797.9K
11:29 1,329.36 1,329.36 1,328.64 1,328.85 5,952.4K
13:00 1,328.61 1,329.34 1,328.01 1,329.16 23,587.7K
13:01 1,328.85 1,329.36 1,327.78 1,327.78 12,942.0K
13:02 1,327.96 1,328.19 1,327.46 1,327.46 15,227.1K
13:03 1,327.35 1,327.79 1,327.08 1,327.74 14,811.3K
13:04 1,327.69 1,327.75 1,327.10 1,327.22 8,874.2K
13:05 1,327.46 1,327.46 1,326.64 1,326.95 6,540.1K
13:06 1,327.03 1,327.49 1,326.69 1,326.78 6,255.3K
13:07 1,326.88 1,327.28 1,326.25 1,326.27 8,378.0K
13:08 1,326.38 1,326.46 1,326.02 1,326.31 6,576.0K
13:09 1,326.07 1,327.22 1,326.06 1,327.22 6,667.1K
13:10 1,327.21 1,327.64 1,326.95 1,327.38 7,528.7K
13:11 1,327.56 1,327.57 1,326.10 1,326.15 7,909.0K
13:12 1,326.17 1,326.89 1,325.49 1,325.62 10,486.3K
13:13 1,325.77 1,325.77 1,324.35 1,324.43 12,364.0K
13:14 1,324.44 1,325.21 1,324.11 1,325.21 11,867.9K
13:15 1,325.10 1,326.06 1,324.94 1,325.56 9,186.6K
13:16 1,325.60 1,326.87 1,325.60 1,326.48 7,064.6K
13:17 1,326.64 1,326.64 1,326.21 1,326.38 7,585.2K
13:18 1,326.24 1,326.24 1,325.42 1,325.42 7,151.7K
13:19 1,325.37 1,325.71 1,325.14 1,325.39 6,263.4K
13:20 1,325.27 1,326.01 1,325.03 1,325.31 8,763.6K
13:21 1,325.30 1,325.79 1,324.93 1,325.02 9,742.9K
13:22 1,324.90 1,325.13 1,324.39 1,324.39 10,652.3K
13:23 1,324.68 1,324.68 1,323.50 1,323.82 11,667.7K
13:24 1,324.19 1,324.19 1,323.45 1,323.67 8,232.6K
13:25 1,323.68 1,324.27 1,323.57 1,323.80 8,647.4K
13:26 1,323.91 1,325.71 1,323.91 1,325.71 14,339.7K
13:27 1,325.64 1,326.11 1,324.62 1,324.62 14,863.5K
13:28 1,324.83 1,324.94 1,324.50 1,324.92 6,181.4K
13:29 1,324.95 1,326.14 1,324.95 1,325.69 8,141.2K
13:30 1,325.75 1,326.06 1,325.47 1,326.06 8,032.4K
13:31 1,326.11 1,327.21 1,326.03 1,327.21 8,189.4K
13:32 1,327.13 1,328.38 1,327.13 1,327.89 18,376.8K
13:33 1,328.19 1,329.47 1,328.19 1,328.43 11,732.4K
13:34 1,328.68 1,329.70 1,328.68 1,329.70 7,098.9K
13:35 1,329.71 1,329.77 1,328.75 1,328.91 7,353.7K
13:36 1,329.05 1,329.05 1,327.31 1,327.31 9,942.4K
13:37 1,327.38 1,328.37 1,327.20 1,328.37 13,090.7K
13:38 1,328.69 1,329.24 1,328.03 1,328.42 9,129.5K
13:39 1,328.27 1,328.27 1,327.35 1,327.46 6,252.7K
13:40 1,327.55 1,327.88 1,327.39 1,327.80 6,042.0K
13:41 1,328.04 1,328.83 1,327.21 1,327.21 9,084.8K
13:42 1,326.95 1,327.34 1,326.59 1,327.22 8,056.1K
13:43 1,327.38 1,327.61 1,326.91 1,326.91 6,935.4K
13:44 1,327.07 1,327.13 1,326.52 1,326.52 7,558.1K
13:45 1,326.52 1,326.72 1,326.06 1,326.40 8,713.9K
13:46 1,326.95 1,326.95 1,326.52 1,326.57 7,020.0K
13:47 1,326.54 1,327.23 1,326.44 1,327.12 8,159.9K
13:48 1,327.12 1,327.19 1,326.50 1,326.50 6,917.6K
13:49 1,326.67 1,326.67 1,326.10 1,326.39 8,116.4K
13:50 1,326.35 1,326.43 1,324.84 1,324.85 16,979.4K
13:51 1,324.91 1,325.09 1,324.41 1,324.41 14,811.4K
13:52 1,324.37 1,324.82 1,324.12 1,324.12 12,091.1K
13:53 1,324.16 1,324.26 1,323.71 1,324.14 9,517.9K
13:54 1,323.86 1,324.35 1,323.50 1,323.50 15,281.1K
13:55 1,323.47 1,323.86 1,323.09 1,323.52 14,508.2K
13:56 1,323.56 1,323.56 1,322.45 1,322.57 11,499.8K
13:57 1,322.47 1,323.14 1,321.72 1,321.72 16,499.5K
13:58 1,321.78 1,324.13 1,321.78 1,323.55 16,155.4K
13:59 1,323.51 1,323.51 1,322.77 1,322.77 8,164.0K
14:00 1,322.85 1,322.85 1,321.37 1,322.22 12,015.8K
14:01 1,322.13 1,322.14 1,321.22 1,321.22 8,362.8K
14:02 1,321.23 1,321.23 1,319.24 1,319.30 14,722.2K
14:03 1,319.47 1,319.83 1,318.35 1,318.97 19,619.0K
14:04 1,318.62 1,319.83 1,318.62 1,319.40 14,112.0K
14:05 1,319.24 1,319.35 1,318.17 1,318.22 14,544.2K
14:06 1,318.38 1,318.38 1,316.88 1,316.92 13,653.7K
14:07 1,317.31 1,318.95 1,317.31 1,317.97 16,126.7K
14:08 1,318.08 1,318.08 1,316.80 1,317.32 13,257.4K
14:09 1,317.30 1,318.33 1,317.19 1,317.48 10,051.1K
14:10 1,317.37 1,318.20 1,316.98 1,317.45 9,752.1K
14:11 1,317.39 1,317.70 1,316.26 1,316.30 11,363.7K
14:12 1,316.36 1,316.36 1,314.73 1,316.22 22,947.3K
14:13 1,316.08 1,316.08 1,314.97 1,315.50 13,832.0K
14:14 1,315.49 1,315.49 1,314.41 1,314.85 12,641.3K
14:15 1,315.03 1,315.09 1,313.80 1,313.93 12,111.3K
14:16 1,314.06 1,314.14 1,313.46 1,313.60 17,279.9K
14:17 1,313.43 1,313.99 1,313.21 1,313.58 17,901.5K
14:18 1,313.75 1,313.75 1,312.51 1,312.53 14,190.3K
14:19 1,312.50 1,315.94 1,312.50 1,315.94 23,716.1K
14:20 1,315.94 1,319.36 1,315.94 1,318.89 30,132.5K
14:21 1,319.15 1,320.89 1,319.15 1,319.62 19,578.8K
14:22 1,319.68 1,319.83 1,318.06 1,319.07 14,436.4K
14:23 1,318.97 1,320.32 1,318.66 1,320.32 8,499.8K
14:24 1,320.42 1,322.15 1,320.42 1,322.15 16,134.6K
14:25 1,322.00 1,323.06 1,321.73 1,321.81 13,043.2K
14:26 1,321.70 1,321.97 1,320.22 1,320.56 11,563.4K
14:27 1,320.54 1,320.54 1,319.52 1,320.27 7,722.6K
14:28 1,321.19 1,321.82 1,320.55 1,321.82 7,850.1K
14:29 1,321.81 1,321.92 1,320.41 1,320.51 7,255.1K
14:30 1,320.88 1,321.07 1,318.77 1,319.04 13,253.1K
14:31 1,319.06 1,319.15 1,318.09 1,318.09 8,776.1K
14:32 1,317.91 1,318.21 1,316.13 1,316.50 14,971.6K
14:33 1,316.94 1,317.33 1,316.05 1,316.53 9,818.6K
14:34 1,316.34 1,316.34 1,315.44 1,316.33 11,038.2K
14:35 1,316.22 1,316.73 1,315.73 1,315.73 9,335.1K
14:36 1,315.63 1,315.73 1,314.95 1,315.44 12,615.2K
14:37 1,315.15 1,318.91 1,315.15 1,318.85 16,570.5K
14:38 1,318.94 1,320.43 1,318.94 1,319.07 13,635.3K
14:39 1,318.72 1,319.15 1,317.40 1,317.43 11,075.5K
14:40 1,317.30 1,318.69 1,317.30 1,317.81 11,674.9K
14:41 1,317.69 1,318.62 1,317.69 1,318.00 8,965.5K
14:42 1,317.75 1,319.14 1,317.46 1,319.14 11,893.7K
14:43 1,319.34 1,320.59 1,319.34 1,320.46 15,664.4K
14:44 1,320.20 1,320.20 1,319.16 1,319.25 11,016.1K
14:45 1,318.96 1,320.03 1,318.94 1,319.06 12,823.4K
14:46 1,319.23 1,319.23 1,318.24 1,318.57 10,413.9K
14:47 1,318.81 1,318.81 1,317.46 1,317.86 12,071.6K
14:48 1,317.87 1,317.87 1,316.03 1,316.19 17,652.4K
14:49 1,316.07 1,316.18 1,315.60 1,315.89 15,550.9K
14:50 1,315.75 1,316.16 1,315.17 1,315.17 17,387.1K
14:51 1,315.01 1,315.42 1,314.93 1,315.09 20,580.2K
14:52 1,315.15 1,316.13 1,314.87 1,315.41 21,699.0K
14:53 1,315.62 1,315.74 1,315.05 1,315.15 17,170.3K
14:54 1,314.94 1,315.86 1,314.94 1,315.65 21,582.6K
14:55 1,315.43 1,316.28 1,315.28 1,316.04 20,841.7K
14:56 1,315.74 1,315.90 1,315.16 1,315.55 21,453.1K
14:57 1,315.55 1,315.60 1,315.50 1,315.60 1,356.7K
14:58 1,315.60 1,315.60 1,315.60 1,315.60 0.0K
14:59 1,315.60 1,315.60 1,315.60 1,315.60 0.0K
15:00 1,315.60 1,316.21 1,315.60 1,316.21 36,866.8K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음