SSE 380 Low Beta (SSE380LBI)

SSE380LBI
🏛️ 중국 →
8,302.00
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
2022-12-30 6,272.12 6,303.78 6,247.14 6,294.53 1,216.4M
2022-12-29 6,263.75 6,274.66 6,221.03 6,255.03 1,204.2M
2022-12-28 6,278.74 6,304.53 6,250.46 6,280.38 1,288.0M
2022-12-27 6,270.06 6,307.47 6,248.17 6,291.24 1,402.4M
2022-12-26 6,242.61 6,262.73 6,225.55 6,249.61 1,172.5M
2022-12-23 6,251.00 6,296.25 6,209.08 6,233.54 1,072.1M
2022-12-22 6,344.46 6,368.60 6,257.24 6,274.06 1,303.5M
2022-12-21 6,291.43 6,343.13 6,291.43 6,313.90 1,312.5M
2022-12-20 6,367.11 6,370.13 6,280.06 6,294.61 1,406.4M
2022-12-19 6,520.48 6,524.97 6,373.35 6,397.92 1,933.0M
2022-12-16 6,449.59 6,513.53 6,449.56 6,509.63 1,527.8M
2022-12-15 6,508.22 6,527.72 6,444.75 6,452.29 1,496.0M
2022-12-14 6,522.86 6,531.90 6,494.95 6,507.03 1,660.1M
2022-12-13 6,499.06 6,528.66 6,482.30 6,525.07 1,882.6M
2022-12-12 6,543.18 6,552.16 6,493.44 6,497.65 2,431.5M
2022-12-09 6,552.31 6,570.24 6,517.58 6,544.26 3,336.5M
2022-12-08 6,530.63 6,577.04 6,506.85 6,559.79 2,961.8M
2022-12-07 6,512.06 6,564.38 6,475.99 6,530.29 2,614.5M
2022-12-06 6,534.18 6,577.20 6,494.68 6,520.15 2,839.4M
2022-12-05 6,483.49 6,557.88 6,483.49 6,545.78 2,672.7M
2022-12-02 6,451.36 6,459.94 6,417.29 6,440.19 1,921.3M
2022-12-01 6,513.79 6,534.67 6,437.33 6,450.91 2,599.6M
2022-11-30 6,452.51 6,465.79 6,405.73 6,442.99 2,238.3M
2022-11-29 6,341.23 6,466.20 6,335.81 6,465.66 2,961.5M
2022-11-28 6,253.84 6,308.19 6,213.13 6,306.04 1,996.2M
2022-11-25 6,254.07 6,320.45 6,239.51 6,312.80 1,812.3M
2022-11-24 6,245.90 6,277.36 6,225.09 6,263.15 1,636.7M
2022-11-23 6,247.67 6,266.15 6,200.24 6,229.48 1,967.2M
2022-11-22 6,271.08 6,314.87 6,236.82 6,260.62 2,018.3M
2022-11-21 6,239.15 6,276.41 6,193.97 6,276.41 1,764.2M
2022-11-18 6,280.26 6,307.29 6,266.76 6,269.85 1,720.1M
2022-11-17 6,234.68 6,280.06 6,223.58 6,279.96 1,406.7M
2022-11-16 6,277.48 6,306.16 6,240.32 6,248.50 1,643.1M
2022-11-15 6,231.94 6,281.98 6,204.53 6,280.92 1,871.3M
2022-11-14 6,219.12 6,275.02 6,214.05 6,232.44 2,272.3M
2022-11-11 6,190.06 6,268.60 6,178.13 6,196.67 2,446.6M
2022-11-10 6,075.58 6,127.90 6,051.51 6,105.51 1,486.0M
2022-11-09 6,092.74 6,147.69 6,089.70 6,098.92 1,374.5M
2022-11-08 6,083.11 6,089.93 6,050.51 6,087.11 1,417.2M
2022-11-07 6,079.10 6,093.30 6,045.74 6,085.95 1,748.2M
2022-11-04 6,002.59 6,116.30 6,002.59 6,087.74 1,790.2M
2022-11-03 5,982.25 6,018.51 5,974.29 6,001.71 1,610.2M
2022-11-02 5,959.91 6,074.67 5,950.97 6,029.68 2,117.4M
2022-11-01 5,844.46 5,978.44 5,836.26 5,977.27 2,000.5M
2022-10-31 5,811.68 5,882.15 5,794.75 5,843.93 1,849.7M
2022-10-28 5,968.14 5,968.14 5,823.29 5,840.17 1,906.7M
2022-10-27 5,949.85 6,012.45 5,944.22 5,982.51 1,717.0M
2022-10-26 5,877.69 5,989.58 5,877.69 5,943.09 1,599.9M
2022-10-25 5,910.06 5,932.17 5,831.99 5,872.55 1,513.6M
2022-10-24 6,061.75 6,102.58 5,908.15 5,927.09 1,648.1M
2022-10-21 6,040.36 6,083.69 6,035.31 6,054.18 1,375.4M
2022-10-20 6,037.95 6,114.47 6,028.75 6,037.35 1,420.5M
2022-10-19 6,128.85 6,133.08 6,061.19 6,063.04 1,266.9M
2022-10-18 6,140.93 6,169.27 6,120.98 6,141.23 1,503.4M
2022-10-17 6,076.13 6,136.91 6,069.27 6,125.91 1,443.2M
2022-10-14 6,004.28 6,112.97 6,003.11 6,090.75 1,579.4M
2022-10-13 5,968.10 6,025.34 5,947.85 5,986.55 1,423.5M
2022-10-12 5,892.63 5,994.25 5,831.32 5,994.25 1,449.0M
2022-10-11 5,891.92 5,902.55 5,817.29 5,898.01 1,370.0M
2022-10-10 5,921.28 5,991.00 5,886.43 5,894.43 1,519.7M
2022-09-30 5,902.12 5,953.13 5,890.85 5,905.32 1,116.0M
2022-09-29 5,971.19 6,003.98 5,872.70 5,896.82 1,278.7M
2022-09-28 5,993.11 5,999.07 5,933.05 5,933.05 1,227.4M
2022-09-27 5,883.33 6,005.87 5,878.87 6,005.87 1,394.0M
2022-09-26 5,937.28 5,970.81 5,871.32 5,877.71 1,464.8M
2022-09-23 6,013.05 6,044.69 5,936.55 5,971.63 1,215.3M
2022-09-22 6,036.35 6,054.45 6,009.63 6,012.16 1,140.3M
2022-09-21 6,034.70 6,088.88 5,975.93 6,071.84 1,353.5M
2022-09-20 6,054.76 6,076.28 6,024.64 6,038.36 1,171.0M
2022-09-19 6,048.07 6,056.05 5,996.97 6,037.17 1,594.6M
2022-09-16 6,200.58 6,212.69 6,052.99 6,052.99 1,959.5M
2022-09-15 6,269.30 6,292.63 6,156.42 6,208.18 2,016.0M
2022-09-14 6,236.11 6,270.71 6,225.27 6,254.43 1,468.7M
2022-09-13 6,329.44 6,344.76 6,289.82 6,295.35 1,808.8M
2022-09-09 6,282.11 6,334.54 6,271.59 6,323.28 1,762.7M
2022-09-08 6,266.25 6,287.81 6,245.33 6,268.47 1,556.8M
2022-09-07 6,257.48 6,257.48 6,224.57 6,252.83 1,566.4M
2022-09-06 6,192.21 6,262.54 6,188.34 6,259.08 1,659.7M
2022-09-05 6,155.25 6,190.24 6,130.72 6,187.86 1,655.5M
2022-09-02 6,160.96 6,181.84 6,138.67 6,162.18 1,517.0M
2022-09-01 6,137.45 6,192.83 6,120.84 6,151.16 1,761.6M
2022-08-31 6,184.45 6,196.58 6,120.98 6,134.00 1,850.6M
2022-08-30 6,154.86 6,196.57 6,153.63 6,189.85 1,548.8M
2022-08-29 6,093.33 6,162.58 6,083.00 6,160.37 1,558.6M
2022-08-26 6,133.55 6,187.65 6,115.07 6,147.84 1,663.7M
2022-08-25 6,076.91 6,135.48 6,052.38 6,133.51 1,588.2M
2022-08-24 6,162.78 6,163.28 6,056.85 6,060.67 1,755.9M
2022-08-23 6,171.68 6,172.10 6,141.00 6,165.83 1,666.9M
2022-08-22 6,135.24 6,182.60 6,117.36 6,173.11 1,652.7M
2022-08-19 6,131.75 6,168.39 6,127.24 6,138.00 1,866.5M
2022-08-18 6,189.85 6,189.85 6,130.49 6,141.91 1,685.8M
2022-08-17 6,176.06 6,200.93 6,145.13 6,200.65 1,297.9M
2022-08-16 6,171.90 6,187.71 6,151.39 6,169.74 1,236.5M
2022-08-15 6,190.48 6,190.48 6,146.14 6,168.97 1,421.1M
2022-08-12 6,160.32 6,201.74 6,139.60 6,194.25 1,476.8M
2022-08-11 6,106.53 6,158.62 6,106.53 6,158.62 1,519.7M
2022-08-10 6,113.35 6,114.17 6,069.58 6,089.19 1,125.7M
2022-08-09 6,122.24 6,122.24 6,086.07 6,108.37 1,136.0M
2022-08-08 6,107.05 6,147.03 6,102.78 6,132.43 1,329.3M
2022-08-05 6,042.98 6,110.59 6,021.91 6,109.09 1,296.4M
2022-08-04 6,016.19 6,038.58 5,973.67 6,037.03 1,190.2M
2022-08-03 6,030.77 6,093.28 5,990.93 5,992.96 1,511.4M
2022-08-02 6,165.78 6,165.78 5,991.35 6,045.82 2,173.1M
2022-08-01 6,191.56 6,207.64 6,159.68 6,202.95 1,423.7M
2022-07-29 6,275.71 6,276.76 6,201.86 6,209.94 1,510.6M
2022-07-28 6,298.75 6,321.31 6,275.86 6,283.45 1,502.5M
2022-07-27 6,309.35 6,320.92 6,280.17 6,306.88 1,470.6M
2022-07-26 6,315.38 6,343.17 6,281.91 6,332.55 1,506.7M
2022-07-25 6,303.85 6,331.90 6,291.19 6,303.93 1,470.0M
2022-07-22 6,329.74 6,353.03 6,254.36 6,296.07 1,485.5M
2022-07-21 6,373.53 6,375.72 6,321.42 6,321.42 1,773.4M
2022-07-20 6,343.42 6,377.56 6,339.86 6,376.47 1,530.7M
2022-07-19 6,343.36 6,350.14 6,307.82 6,338.53 1,650.0M
2022-07-18 6,245.48 6,345.10 6,245.48 6,343.61 1,822.9M
2022-07-15 6,377.52 6,377.52 6,250.53 6,250.53 2,186.0M
2022-07-14 6,410.51 6,414.78 6,363.64 6,392.18 2,219.8M
2022-07-13 6,414.30 6,447.01 6,401.85 6,425.92 2,133.3M
2022-07-12 6,436.82 6,463.13 6,414.56 6,416.41 2,376.8M
2022-07-11 6,430.67 6,449.82 6,402.56 6,430.48 2,073.6M
2022-07-08 6,432.39 6,470.17 6,420.75 6,447.09 2,016.3M
2022-07-07 6,450.44 6,467.56 6,415.36 6,428.14 2,225.3M
2022-07-06 6,494.68 6,497.32 6,409.89 6,447.85 2,165.3M
2022-07-05 6,540.02 6,546.80 6,473.13 6,513.69 2,179.0M
2022-07-04 6,483.38 6,531.23 6,465.30 6,531.19 2,109.8M
2022-07-01 6,491.89 6,510.94 6,453.59 6,479.48 1,942.2M
2022-06-30 6,434.51 6,515.92 6,428.40 6,488.81 2,239.6M
2022-06-29 6,409.91 6,471.01 6,404.61 6,423.87 2,550.0M
2022-06-28 6,373.67 6,418.56 6,349.32 6,416.85 2,013.2M
2022-06-27 6,371.38 6,409.12 6,361.66 6,376.66 2,221.4M
2022-06-24 6,325.72 6,354.49 6,306.18 6,348.24 1,831.3M
2022-06-23 6,280.79 6,326.19 6,251.78 6,326.19 1,963.7M
2022-06-22 6,350.93 6,357.74 6,281.93 6,288.88 1,793.0M
2022-06-21 6,377.72 6,395.34 6,303.71 6,346.95 2,062.6M
2022-06-20 6,344.90 6,387.55 6,330.47 6,383.15 2,166.2M
2022-06-17 6,312.18 6,353.99 6,254.17 6,343.83 2,164.4M
2022-06-16 6,338.22 6,388.09 6,325.84 6,338.68 2,254.6M
2022-06-15 6,289.17 6,423.47 6,286.40 6,342.60 3,089.0M
2022-06-14 6,227.76 6,301.48 6,156.66 6,301.24 2,165.3M
2022-06-13 6,295.49 6,306.54 6,227.46 6,273.94 2,399.9M
2022-06-10 6,262.84 6,337.91 6,253.97 6,332.91 2,953.5M
2022-06-09 6,309.66 6,340.63 6,267.45 6,289.82 2,889.7M
2022-06-08 6,335.95 6,336.59 6,252.91 6,318.54 2,819.1M
2022-06-07 6,282.49 6,358.72 6,268.14 6,356.32 2,626.7M
2022-06-06 6,263.73 6,288.66 6,234.57 6,283.39 2,667.2M
2022-06-02 6,294.71 6,294.71 6,237.15 6,277.57 2,271.8M
2022-06-01 6,316.76 6,337.77 6,262.00 6,303.32 2,492.6M
2022-05-31 6,315.48 6,346.60 6,275.27 6,340.57 2,578.3M
2022-05-30 6,338.56 6,351.25 6,284.39 6,329.43 2,255.0M
2022-05-27 6,303.24 6,334.00 6,275.07 6,321.47 2,416.2M
2022-05-26 6,250.67 6,312.21 6,223.69 6,299.47 2,253.9M
2022-05-25 6,102.17 6,242.56 6,100.91 6,240.18 2,227.3M
2022-05-24 6,310.51 6,310.51 6,111.70 6,111.70 2,665.9M
2022-05-23 6,316.76 6,318.31 6,279.40 6,311.21 2,147.2M
2022-05-20 6,277.21 6,315.95 6,262.02 6,304.09 2,693.3M
2022-05-19 6,137.71 6,279.69 6,132.47 6,279.69 2,488.0M
2022-05-18 6,258.98 6,274.59 6,216.24 6,223.45 2,446.5M
2022-05-17 6,348.24 6,348.76 6,206.56 6,277.39 2,565.5M
2022-05-16 6,409.15 6,421.52 6,320.58 6,364.49 2,723.5M
2022-05-13 6,304.61 6,364.87 6,255.86 6,362.07 2,571.3M
2022-05-12 6,291.93 6,366.45 6,248.87 6,316.30 2,744.8M
2022-05-11 6,343.17 6,417.93 6,309.07 6,315.38 3,303.7M
2022-05-10 6,192.81 6,328.74 6,153.57 6,326.75 3,158.7M
2022-05-09 6,197.10 6,272.00 6,186.63 6,252.98 2,388.5M
2022-05-06 6,197.70 6,248.20 6,145.78 6,171.38 2,895.4M
2022-05-05 6,247.52 6,339.55 6,236.21 6,324.03 3,458.1M
2022-04-29 6,095.62 6,253.87 6,073.97 6,245.11 3,585.4M
2022-04-28 6,009.19 6,090.94 5,960.67 6,066.43 2,961.5M
2022-04-27 5,877.92 6,029.34 5,818.34 6,026.51 3,245.9M
2022-04-26 6,001.80 6,107.48 5,922.86 5,941.19 3,109.6M
2022-04-25 6,219.01 6,251.83 6,002.47 6,002.47 3,270.4M
2022-04-22 6,223.39 6,325.63 6,174.13 6,285.19 2,572.4M
2022-04-21 6,426.91 6,464.61 6,242.68 6,261.11 2,888.8M
2022-04-20 6,624.40 6,650.97 6,437.27 6,450.89 2,747.0M
2022-04-19 6,558.08 6,668.30 6,531.25 6,643.81 2,607.1M
2022-04-18 6,599.31 6,658.58 6,552.98 6,587.75 2,690.4M
2022-04-15 6,632.86 6,743.76 6,610.98 6,641.93 3,205.4M
2022-04-14 6,598.47 6,715.19 6,598.47 6,679.60 2,965.8M
2022-04-13 6,657.49 6,685.81 6,583.52 6,584.28 3,339.1M
2022-04-12 6,606.16 6,722.78 6,566.11 6,706.72 3,841.6M
2022-04-11 6,739.22 6,739.22 6,619.25 6,647.63 3,912.5M
2022-04-08 6,728.82 6,786.47 6,613.79 6,766.61 3,941.2M
2022-04-07 6,873.10 6,898.10 6,718.24 6,722.20 3,790.0M
2022-04-06 6,840.60 6,966.60 6,807.10 6,935.55 4,204.5M
2022-04-01 6,671.82 6,800.54 6,646.46 6,791.28 3,813.5M
2022-03-31 6,676.53 6,839.92 6,670.87 6,717.38 3,621.2M
2022-03-30 6,526.14 6,680.30 6,514.29 6,671.39 3,018.5M
2022-03-29 6,497.76 6,538.55 6,446.29 6,522.27 2,842.4M
2022-03-28 6,409.43 6,530.78 6,375.25 6,514.29 2,892.7M
2022-03-25 6,451.15 6,534.04 6,418.17 6,433.06 2,604.6M
2022-03-24 6,450.31 6,505.47 6,440.18 6,458.39 2,524.3M
2022-03-23 6,461.03 6,512.75 6,431.42 6,479.79 2,713.6M
2022-03-22 6,425.26 6,516.74 6,381.69 6,474.48 2,892.4M
2022-03-21 6,380.76 6,434.87 6,363.23 6,431.21 2,783.6M
2022-03-18 6,206.07 6,370.55 6,188.59 6,365.70 2,640.4M
2022-03-17 6,170.64 6,287.81 6,169.65 6,216.80 2,826.8M
2022-03-16 6,011.69 6,111.83 5,823.29 6,094.06 3,157.8M
2022-03-15 6,215.17 6,215.17 5,916.33 5,916.33 3,732.9M
2022-03-14 6,333.53 6,394.12 6,246.72 6,246.72 2,357.9M
2022-03-11 6,237.72 6,361.46 6,135.24 6,356.25 2,667.9M
2022-03-10 6,274.88 6,316.99 6,219.32 6,271.06 2,568.0M
2022-03-09 6,308.78 6,327.78 5,996.82 6,169.48 3,311.7M
2022-03-08 6,502.02 6,502.02 6,304.38 6,304.73 2,947.0M
2022-03-07 6,571.18 6,588.61 6,487.67 6,506.29 2,872.4M
2022-03-04 6,594.25 6,601.13 6,538.17 6,583.17 3,152.3M
2022-03-03 6,512.72 6,595.03 6,512.72 6,589.14 3,436.7M
2022-03-02 6,446.50 6,502.56 6,435.02 6,496.96 2,264.4M
2022-03-01 6,431.27 6,463.32 6,416.72 6,452.60 2,351.6M
2022-02-28 6,422.65 6,433.16 6,361.61 6,424.75 2,578.4M
2022-02-25 6,397.16 6,464.45 6,395.17 6,409.90 2,743.2M
2022-02-24 6,478.47 6,499.29 6,332.31 6,379.56 3,270.4M
2022-02-23 6,506.45 6,516.72 6,470.70 6,489.02 2,127.2M
2022-02-22 6,549.58 6,549.58 6,472.29 6,503.57 2,277.1M
2022-02-21 6,561.11 6,588.38 6,519.34 6,579.91 2,128.4M
2022-02-18 6,454.82 6,563.16 6,448.69 6,560.93 2,531.7M
2022-02-17 6,522.97 6,522.97 6,467.68 6,475.14 2,132.9M
2022-02-16 6,500.91 6,535.90 6,499.30 6,518.62 1,711.4M
2022-02-15 6,514.77 6,525.12 6,453.09 6,485.51 1,709.9M
2022-02-14 6,575.37 6,581.93 6,492.64 6,512.37 2,251.1M
2022-02-11 6,650.35 6,678.09 6,585.53 6,590.18 2,533.2M
2022-02-10 6,605.57 6,658.13 6,584.22 6,654.18 2,328.8M
2022-02-09 6,562.37 6,614.70 6,552.86 6,605.88 2,428.8M
2022-02-08 6,416.40 6,559.43 6,412.68 6,559.43 2,620.1M
2022-02-07 6,350.47 6,433.30 6,330.31 6,427.42 2,439.0M
2022-01-28 6,363.08 6,363.66 6,279.64 6,317.23 1,881.5M
2022-01-27 6,400.71 6,400.71 6,302.16 6,302.16 1,707.6M
2022-01-26 6,391.15 6,418.75 6,359.94 6,401.36 1,954.9M
2022-01-25 6,550.23 6,556.67 6,384.52 6,384.98 2,249.8M
2022-01-24 6,580.85 6,604.08 6,525.96 6,566.89 1,863.5M
2022-01-21 6,660.89 6,668.09 6,592.86 6,600.03 2,322.6M
2022-01-20 6,721.56 6,744.14 6,666.05 6,674.94 2,520.7M
2022-01-19 6,664.55 6,726.59 6,660.73 6,709.53 2,405.6M
2022-01-18 6,708.14 6,712.01 6,634.36 6,682.15 2,957.9M
2022-01-17 6,693.68 6,742.23 6,684.39 6,702.64 2,565.3M
2022-01-14 6,737.59 6,739.88 6,689.24 6,697.68 3,397.8M
2022-01-13 6,782.85 6,824.27 6,749.20 6,753.93 3,157.5M
2022-01-12 6,785.73 6,799.34 6,736.33 6,794.47 2,295.0M
2022-01-11 6,775.11 6,831.97 6,774.27 6,790.08 2,976.1M
2022-01-10 6,729.38 6,782.18 6,701.95 6,778.79 2,741.3M
2022-01-07 6,703.58 6,805.82 6,703.24 6,729.59 3,108.3M
2022-01-06 6,652.22 6,708.62 6,648.78 6,701.99 2,629.9M
2022-01-05 6,704.96 6,719.58 6,651.29 6,677.31 3,101.8M
2022-01-04 6,635.54 6,717.29 6,621.44 6,710.16 3,501.3M