SSE Market Value Top 100 (SSEMV100I)

SSEMV100I
🏛️ 중국 →
3,254.90
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
2022-12-30 2,693.15 2,706.36 2,691.11 2,694.09 3,830.3M
2022-12-29 2,681.97 2,687.66 2,666.80 2,682.16 3,740.2M
2022-12-28 2,690.96 2,706.11 2,682.08 2,696.29 3,764.7M
2022-12-27 2,683.59 2,700.62 2,679.56 2,695.32 3,683.8M
2022-12-26 2,670.43 2,682.02 2,664.43 2,669.05 3,336.2M
2022-12-23 2,657.39 2,683.21 2,652.84 2,669.96 2,763.7M
2022-12-22 2,692.33 2,704.18 2,663.45 2,674.44 3,741.3M
2022-12-21 2,674.35 2,682.86 2,664.20 2,669.64 2,767.4M
2022-12-20 2,698.81 2,702.44 2,650.57 2,666.34 3,725.9M
2022-12-19 2,753.84 2,762.46 2,697.47 2,708.08 4,860.5M
2022-12-16 2,733.33 2,758.84 2,733.26 2,755.60 4,275.1M
2022-12-15 2,758.15 2,763.73 2,734.41 2,746.58 3,989.5M
2022-12-14 2,753.00 2,768.35 2,739.47 2,756.14 4,582.1M
2022-12-13 2,746.65 2,760.24 2,742.48 2,748.14 4,740.2M
2022-12-12 2,764.36 2,771.44 2,744.10 2,747.32 5,860.2M
2022-12-09 2,754.05 2,784.21 2,740.26 2,779.75 6,731.9M
2022-12-08 2,745.91 2,760.11 2,741.34 2,751.29 4,727.4M
2022-12-07 2,759.23 2,781.00 2,739.85 2,749.35 6,260.0M
2022-12-06 2,747.26 2,782.15 2,742.17 2,765.79 7,120.1M
2022-12-05 2,725.80 2,760.25 2,717.09 2,759.43 10,182.5M
2022-12-02 2,708.87 2,713.45 2,691.15 2,695.35 5,009.9M
2022-12-01 2,742.73 2,757.29 2,711.39 2,712.29 7,147.0M
2022-11-30 2,687.06 2,711.77 2,682.32 2,694.95 6,604.2M
2022-11-29 2,634.54 2,702.18 2,634.54 2,698.52 8,284.7M
2022-11-28 2,591.27 2,609.77 2,564.96 2,606.47 5,771.1M
2022-11-25 2,619.49 2,654.48 2,614.07 2,644.43 6,979.0M
2022-11-24 2,650.11 2,660.50 2,618.30 2,621.39 4,479.1M
2022-11-23 2,622.09 2,653.26 2,620.13 2,637.58 7,460.8M
2022-11-22 2,611.84 2,653.35 2,605.40 2,628.51 7,704.9M
2022-11-21 2,616.46 2,616.46 2,587.84 2,611.13 4,022.2M
2022-11-18 2,656.36 2,664.94 2,637.61 2,638.90 4,729.0M
2022-11-17 2,656.91 2,658.51 2,625.01 2,654.49 4,617.8M
2022-11-16 2,677.63 2,689.09 2,660.95 2,665.49 5,028.7M
2022-11-15 2,627.21 2,687.39 2,622.22 2,679.40 6,404.9M
2022-11-14 2,646.11 2,668.94 2,624.50 2,631.44 8,052.6M
2022-11-11 2,614.43 2,646.55 2,585.90 2,618.87 9,514.5M
2022-11-10 2,533.88 2,557.71 2,526.01 2,546.35 5,411.3M
2022-11-09 2,573.08 2,581.48 2,547.72 2,551.87 4,160.3M
2022-11-08 2,587.69 2,591.21 2,555.41 2,571.79 4,544.6M
2022-11-07 2,567.24 2,599.84 2,565.01 2,587.58 6,277.2M
2022-11-04 2,501.17 2,591.80 2,501.17 2,581.02 6,661.9M
2022-11-03 2,507.55 2,523.07 2,492.60 2,504.69 4,662.8M
2022-11-02 2,496.53 2,547.60 2,486.65 2,528.94 6,513.0M
2022-11-01 2,425.57 2,507.60 2,425.57 2,507.60 7,573.8M
2022-10-31 2,420.55 2,448.35 2,408.80 2,416.31 6,601.3M
2022-10-28 2,480.01 2,494.44 2,440.27 2,445.39 5,562.7M
2022-10-27 2,519.76 2,539.17 2,492.63 2,495.64 5,582.8M
2022-10-26 2,497.91 2,541.28 2,497.70 2,508.65 5,765.4M
2022-10-25 2,488.29 2,527.81 2,475.67 2,497.59 5,178.5M
2022-10-24 2,561.30 2,587.31 2,486.50 2,494.22 6,530.9M
2022-10-21 2,584.17 2,594.13 2,562.04 2,574.76 5,061.2M
2022-10-20 2,572.63 2,614.63 2,569.16 2,582.30 4,023.1M
2022-10-19 2,631.18 2,639.91 2,594.90 2,594.90 3,594.3M
2022-10-18 2,661.58 2,664.32 2,633.11 2,637.83 3,685.6M
2022-10-17 2,635.27 2,655.06 2,624.37 2,652.27 4,588.1M
2022-10-14 2,608.50 2,662.75 2,607.30 2,648.33 5,486.6M
2022-10-13 2,596.43 2,606.83 2,583.95 2,588.43 4,690.6M
2022-10-12 2,590.48 2,616.81 2,540.77 2,616.17 4,959.4M
2022-10-11 2,602.20 2,604.67 2,581.70 2,593.37 4,099.6M
2022-10-10 2,656.32 2,656.43 2,592.66 2,595.68 5,312.7M
2022-09-30 2,664.54 2,679.05 2,652.29 2,656.13 3,871.5M
2022-09-29 2,682.20 2,692.36 2,646.31 2,658.96 4,249.9M
2022-09-28 2,690.21 2,690.21 2,658.41 2,660.80 4,153.1M
2022-09-27 2,671.43 2,699.89 2,661.89 2,697.81 4,268.7M
2022-09-26 2,675.68 2,708.79 2,666.65 2,669.43 5,595.6M
2022-09-23 2,693.65 2,715.55 2,681.33 2,693.40 4,934.0M
2022-09-22 2,696.34 2,712.58 2,688.05 2,697.35 4,032.0M
2022-09-21 2,725.71 2,731.16 2,702.97 2,715.47 4,161.7M
2022-09-20 2,745.04 2,749.26 2,725.01 2,732.75 4,141.3M
2022-09-19 2,736.53 2,750.68 2,723.56 2,735.16 4,750.2M
2022-09-16 2,793.68 2,799.78 2,736.91 2,736.91 6,891.3M
2022-09-15 2,824.23 2,834.66 2,788.37 2,805.07 6,065.1M
2022-09-14 2,806.10 2,830.45 2,803.87 2,815.34 4,473.5M
2022-09-13 2,843.58 2,853.73 2,828.33 2,840.97 5,784.9M
2022-09-09 2,800.53 2,838.43 2,793.90 2,833.25 6,272.9M
2022-09-08 2,797.52 2,808.25 2,790.46 2,791.24 5,377.4M
2022-09-07 2,786.87 2,802.72 2,785.46 2,794.75 5,627.4M
2022-09-06 2,777.42 2,802.14 2,775.72 2,800.44 5,632.5M
2022-09-05 2,766.24 2,772.59 2,746.04 2,769.21 4,308.6M
2022-09-02 2,796.24 2,799.25 2,762.60 2,774.87 3,933.5M
2022-09-01 2,806.60 2,817.74 2,791.02 2,792.15 4,279.5M
2022-08-31 2,783.23 2,836.68 2,783.23 2,815.95 6,441.1M
2022-08-30 2,803.31 2,810.05 2,775.88 2,794.99 4,364.3M
2022-08-29 2,783.60 2,804.16 2,782.00 2,803.62 4,493.2M
2022-08-26 2,824.40 2,829.42 2,810.05 2,812.92 4,539.4M
2022-08-25 2,786.52 2,822.08 2,774.63 2,818.13 5,619.8M
2022-08-24 2,815.12 2,826.58 2,777.24 2,778.97 5,552.9M
2022-08-23 2,826.69 2,833.22 2,805.16 2,812.61 4,582.7M
2022-08-22 2,808.03 2,836.62 2,807.23 2,830.05 5,206.5M
2022-08-19 2,832.47 2,842.48 2,820.24 2,820.59 5,068.6M
2022-08-18 2,853.76 2,858.99 2,830.66 2,836.47 4,140.8M
2022-08-17 2,849.64 2,866.90 2,830.19 2,861.32 5,104.2M
2022-08-16 2,859.11 2,867.68 2,841.51 2,846.08 4,353.4M
2022-08-15 2,859.38 2,881.87 2,852.63 2,856.49 4,880.0M
2022-08-12 2,856.59 2,874.71 2,852.86 2,868.16 4,994.5M
2022-08-11 2,820.96 2,864.17 2,815.88 2,863.89 5,605.2M
2022-08-10 2,833.51 2,844.12 2,796.47 2,806.97 4,103.4M
2022-08-09 2,829.60 2,840.93 2,822.27 2,837.56 3,902.2M
2022-08-08 2,829.76 2,838.90 2,821.58 2,831.16 4,306.6M
2022-08-05 2,810.15 2,842.70 2,801.58 2,840.71 4,988.1M
2022-08-04 2,787.67 2,804.81 2,781.19 2,803.47 4,580.8M
2022-08-03 2,792.65 2,813.09 2,768.28 2,772.74 5,633.2M
2022-08-02 2,816.92 2,816.92 2,763.73 2,788.87 6,811.9M
2022-08-01 2,842.61 2,851.40 2,820.02 2,842.11 4,866.4M
2022-07-29 2,885.24 2,903.81 2,842.63 2,850.06 5,621.0M
2022-07-28 2,895.68 2,914.38 2,884.88 2,885.48 4,854.0M
2022-07-27 2,897.70 2,898.81 2,881.45 2,885.72 3,829.8M
2022-07-26 2,891.29 2,912.91 2,888.32 2,904.42 4,210.2M
2022-07-25 2,898.99 2,899.47 2,878.96 2,885.51 4,047.2M
2022-07-22 2,899.51 2,919.84 2,881.16 2,900.55 5,268.0M
2022-07-21 2,915.34 2,920.67 2,891.15 2,891.41 6,084.1M
2022-07-20 2,932.15 2,938.32 2,919.45 2,926.69 4,574.5M
2022-07-19 2,926.50 2,926.50 2,890.88 2,915.67 5,231.8M
2022-07-18 2,899.59 2,930.50 2,877.12 2,928.86 6,095.0M
2022-07-15 2,924.60 2,958.68 2,890.62 2,890.62 7,866.2M
2022-07-14 2,951.25 2,966.31 2,930.41 2,945.34 7,868.9M
2022-07-13 2,962.48 2,974.51 2,948.22 2,958.68 6,984.0M
2022-07-12 2,981.72 2,995.03 2,955.54 2,965.26 6,961.8M
2022-07-11 3,016.73 3,016.73 2,972.32 2,984.65 7,143.3M
2022-07-08 3,056.45 3,062.42 3,032.69 3,033.35 5,992.4M
2022-07-07 3,036.44 3,048.94 3,011.70 3,035.35 5,932.4M
2022-07-06 3,079.76 3,079.91 3,020.24 3,038.41 7,901.8M
2022-07-05 3,093.44 3,111.54 3,058.03 3,090.18 7,795.6M
2022-07-04 3,067.63 3,087.03 3,049.50 3,086.76 6,996.1M
2022-07-01 3,099.30 3,104.70 3,069.51 3,079.84 7,404.0M
2022-06-30 3,045.23 3,117.59 3,045.23 3,093.54 7,655.9M
2022-06-29 3,077.91 3,098.87 3,044.80 3,051.95 8,894.7M
2022-06-28 3,058.00 3,092.47 3,037.18 3,088.21 8,944.6M
2022-06-27 3,041.88 3,078.51 3,041.88 3,058.82 9,651.6M
2022-06-24 2,999.36 3,035.01 2,998.19 3,026.62 9,705.9M
2022-06-23 2,951.37 2,991.78 2,949.32 2,991.78 10,181.6M
2022-06-22 2,989.33 2,989.52 2,947.07 2,948.17 9,324.7M
2022-06-21 2,984.32 3,004.95 2,959.36 2,984.47 8,832.6M
2022-06-20 2,998.15 3,012.50 2,966.52 2,985.43 8,479.2M
2022-06-17 2,942.35 3,004.64 2,942.35 2,997.66 8,026.1M
2022-06-16 2,994.73 3,003.15 2,956.23 2,959.20 9,080.9M
2022-06-15 2,952.49 3,039.11 2,952.38 2,990.64 12,490.8M
2022-06-14 2,887.27 2,953.50 2,872.78 2,952.05 9,041.6M
2022-06-13 2,931.50 2,939.41 2,899.31 2,918.49 8,848.0M
2022-06-10 2,905.36 2,967.39 2,899.83 2,965.21 9,483.8M
2022-06-09 2,939.04 2,955.77 2,918.05 2,929.56 8,728.1M
2022-06-08 2,918.35 2,947.76 2,906.68 2,941.10 7,965.7M
2022-06-07 2,895.49 2,923.09 2,887.21 2,909.03 7,073.2M
2022-06-06 2,859.73 2,895.93 2,835.98 2,895.23 8,610.7M
2022-06-02 2,847.44 2,859.02 2,839.34 2,858.19 5,621.5M
2022-06-01 2,866.67 2,869.06 2,842.48 2,858.11 5,188.0M
2022-05-31 2,839.09 2,873.79 2,829.37 2,870.28 6,325.6M
2022-05-30 2,836.89 2,846.22 2,825.57 2,836.67 5,366.1M
2022-05-27 2,830.44 2,850.16 2,811.87 2,822.70 5,550.9M
2022-05-26 2,810.98 2,825.01 2,779.87 2,811.09 5,985.4M
2022-05-25 2,792.71 2,806.34 2,785.44 2,804.95 5,297.9M
2022-05-24 2,847.11 2,850.35 2,791.00 2,791.03 7,392.7M
2022-05-23 2,868.09 2,868.09 2,830.87 2,845.20 6,665.0M
2022-05-20 2,817.97 2,862.84 2,817.97 2,862.79 6,867.0M
2022-05-19 2,768.24 2,804.49 2,764.84 2,804.17 5,361.1M
2022-05-18 2,820.88 2,820.88 2,782.10 2,802.52 4,913.8M
2022-05-17 2,786.86 2,813.48 2,780.72 2,813.48 5,187.9M
2022-05-16 2,818.63 2,820.72 2,770.11 2,779.26 5,003.6M
2022-05-13 2,796.95 2,814.17 2,784.76 2,803.13 4,986.2M
2022-05-12 2,777.33 2,797.03 2,766.96 2,779.92 5,314.4M
2022-05-11 2,764.61 2,824.96 2,763.25 2,794.12 7,730.4M
2022-05-10 2,705.14 2,781.07 2,696.90 2,767.78 6,670.0M
2022-05-09 2,748.62 2,763.38 2,727.86 2,743.68 4,394.2M
2022-05-06 2,790.05 2,797.32 2,758.74 2,762.47 5,654.8M
2022-05-05 2,840.47 2,858.87 2,836.90 2,838.51 7,292.9M
2022-04-29 2,800.19 2,850.42 2,773.33 2,840.51 8,631.2M
2022-04-28 2,755.78 2,801.77 2,751.43 2,793.85 7,601.9M
2022-04-27 2,697.65 2,765.51 2,697.18 2,765.18 8,469.1M
2022-04-26 2,722.78 2,760.20 2,696.62 2,706.21 7,726.7M
2022-04-25 2,792.90 2,811.56 2,719.89 2,719.89 8,440.5M
2022-04-22 2,815.83 2,864.67 2,811.25 2,851.68 5,895.0M
2022-04-21 2,866.13 2,893.12 2,825.72 2,837.68 6,280.2M
2022-04-20 2,909.20 2,914.52 2,873.28 2,879.98 5,739.4M
2022-04-19 2,927.40 2,942.61 2,894.25 2,911.19 5,533.7M
2022-04-18 2,945.15 2,945.15 2,919.69 2,932.89 6,004.6M
2022-04-15 2,954.13 2,985.84 2,951.95 2,972.09 6,298.5M
2022-04-14 2,951.54 2,988.76 2,943.24 2,971.02 6,026.7M
2022-04-13 2,931.90 2,963.73 2,921.65 2,929.76 6,277.7M
2022-04-12 2,903.25 2,946.35 2,879.16 2,945.51 6,868.1M
2022-04-11 2,964.39 2,964.39 2,890.40 2,898.08 7,521.5M
2022-04-08 2,958.84 2,984.21 2,941.61 2,980.58 7,231.4M
2022-04-07 2,972.97 2,997.97 2,951.48 2,956.34 6,817.4M
2022-04-06 2,973.00 2,993.40 2,963.85 2,986.51 8,360.5M
2022-04-01 2,941.92 3,003.31 2,933.37 2,993.64 6,440.5M
2022-03-31 2,959.04 2,972.05 2,949.99 2,955.28 6,503.8M
2022-03-30 2,923.29 2,972.15 2,920.63 2,972.15 6,503.5M
2022-03-29 2,917.73 2,933.49 2,899.31 2,903.88 4,707.7M
2022-03-28 2,880.88 2,928.34 2,862.10 2,915.63 5,944.4M
2022-03-25 2,956.99 2,967.30 2,916.57 2,917.92 5,244.5M
2022-03-24 2,956.68 2,975.62 2,942.90 2,961.02 5,342.9M
2022-03-23 2,970.43 2,986.14 2,952.11 2,975.37 5,837.8M
2022-03-22 2,956.25 2,984.35 2,948.26 2,964.16 6,318.6M
2022-03-21 2,975.87 2,975.87 2,931.22 2,955.48 6,159.6M
2022-03-18 2,929.17 2,981.77 2,915.90 2,970.79 8,134.7M
2022-03-17 2,946.98 2,980.35 2,923.83 2,938.07 8,783.0M
2022-03-16 2,815.19 2,900.39 2,752.05 2,891.40 9,958.5M
2022-03-15 2,879.69 2,896.49 2,772.12 2,772.12 10,679.6M
2022-03-14 2,957.04 2,986.86 2,918.75 2,918.75 6,377.8M
2022-03-11 2,960.77 3,010.22 2,918.06 3,002.02 7,440.9M
2022-03-10 3,031.56 3,036.04 2,995.27 2,997.42 6,939.4M
2022-03-09 3,010.63 3,027.45 2,870.01 2,970.05 9,866.3M
2022-03-08 3,055.47 3,074.06 2,989.41 2,999.34 8,512.3M
2022-03-07 3,114.68 3,114.68 3,039.18 3,049.55 8,400.9M
2022-03-04 3,140.80 3,153.14 3,124.67 3,133.66 6,852.4M
2022-03-03 3,185.87 3,192.78 3,159.52 3,166.69 7,883.2M
2022-03-02 3,175.58 3,181.52 3,165.94 3,174.64 6,321.9M
2022-03-01 3,168.28 3,195.53 3,167.13 3,192.36 6,239.5M
2022-02-28 3,145.39 3,158.00 3,125.74 3,158.00 7,570.7M
2022-02-25 3,151.40 3,180.18 3,142.14 3,150.66 8,791.7M
2022-02-24 3,174.33 3,181.98 3,109.89 3,133.09 10,117.0M
2022-02-23 3,179.31 3,195.58 3,169.36 3,193.42 6,294.0M
2022-02-22 3,190.80 3,191.05 3,157.06 3,174.62 6,239.3M
2022-02-21 3,222.30 3,222.97 3,197.54 3,212.19 5,550.3M
2022-02-18 3,191.84 3,228.94 3,187.64 3,228.94 5,509.8M
2022-02-17 3,201.48 3,222.36 3,194.49 3,206.30 5,993.5M
2022-02-16 3,197.65 3,215.30 3,192.15 3,199.72 5,762.7M
2022-02-15 3,162.99 3,186.28 3,159.02 3,182.41 6,033.5M
2022-02-14 3,191.77 3,191.77 3,152.58 3,163.80 7,681.0M
2022-02-11 3,201.72 3,235.75 3,198.07 3,204.32 8,718.4M
2022-02-10 3,209.04 3,214.16 3,192.39 3,213.27 8,466.7M
2022-02-09 3,184.48 3,211.43 3,175.29 3,203.94 8,110.3M
2022-02-08 3,172.09 3,184.03 3,127.22 3,183.25 8,692.4M
2022-02-07 3,156.71 3,187.57 3,153.52 3,176.32 8,022.7M
2022-01-28 3,176.18 3,189.00 3,104.08 3,108.60 6,882.9M
2022-01-27 3,219.91 3,220.38 3,165.23 3,168.34 6,367.4M
2022-01-26 3,206.96 3,220.92 3,179.96 3,217.87 5,352.1M
2022-01-25 3,247.19 3,255.68 3,195.50 3,195.70 6,805.4M
2022-01-24 3,253.68 3,274.01 3,239.20 3,264.49 6,024.9M
2022-01-21 3,282.35 3,285.42 3,255.53 3,268.39 7,063.8M
2022-01-20 3,253.34 3,306.07 3,252.25 3,289.88 8,590.4M
2022-01-19 3,259.98 3,268.43 3,238.04 3,252.29 6,665.6M
2022-01-18 3,212.41 3,265.40 3,203.70 3,255.43 7,817.4M
2022-01-17 3,202.53 3,221.40 3,196.91 3,212.90 5,832.4M
2022-01-14 3,238.12 3,238.12 3,201.58 3,203.56 7,671.1M
2022-01-13 3,299.25 3,304.26 3,247.83 3,248.98 7,520.8M
2022-01-12 3,278.75 3,300.09 3,269.15 3,293.73 8,002.7M
2022-01-11 3,285.12 3,303.44 3,266.72 3,270.93 7,386.5M
2022-01-10 3,271.15 3,291.66 3,253.88 3,290.95 8,012.6M
2022-01-07 3,264.09 3,293.73 3,264.09 3,275.49 9,924.7M
2022-01-06 3,285.38 3,294.12 3,246.06 3,261.49 8,106.3M
2022-01-05 3,308.96 3,329.33 3,287.06 3,297.26 8,647.5M
2022-01-04 3,329.30 3,332.78 3,279.34 3,313.14 6,719.2M