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
2023-12-29 2,436.91 2,450.85 2,434.17 2,449.97 5,303.5M
2023-12-28 2,391.30 2,445.98 2,389.13 2,440.66 7,539.2M
2023-12-27 2,383.28 2,394.88 2,371.30 2,390.64 4,686.6M
2023-12-26 2,394.28 2,394.28 2,375.35 2,382.35 3,600.1M
2023-12-25 2,387.53 2,398.05 2,384.86 2,394.95 3,538.7M
2023-12-22 2,383.94 2,405.02 2,374.15 2,391.97 5,182.5M
2023-12-21 2,350.77 2,388.02 2,349.88 2,383.20 4,903.8M
2023-12-20 2,380.13 2,384.35 2,359.38 2,359.77 4,451.9M
2023-12-19 2,373.34 2,389.89 2,365.35 2,382.34 3,941.6M
2023-12-18 2,366.55 2,387.89 2,357.36 2,376.18 4,432.1M
2023-12-15 2,393.85 2,411.24 2,374.46 2,374.67 4,654.5M
2023-12-14 2,405.73 2,412.22 2,382.03 2,382.79 3,736.4M
2023-12-13 2,428.10 2,428.10 2,392.51 2,392.51 4,528.2M
2023-12-12 2,417.56 2,435.44 2,414.00 2,434.73 5,048.0M
2023-12-11 2,396.17 2,431.25 2,374.05 2,425.39 6,514.2M
2023-12-08 2,404.23 2,417.17 2,398.67 2,411.98 5,912.8M
2023-12-07 2,408.87 2,414.39 2,389.06 2,404.65 4,384.1M
2023-12-06 2,410.66 2,426.69 2,402.93 2,412.68 4,830.0M
2023-12-05 2,457.04 2,457.04 2,414.61 2,415.27 4,380.6M
2023-12-04 2,481.56 2,484.77 2,463.14 2,463.75 4,167.6M
2023-12-01 2,486.92 2,486.92 2,459.10 2,481.24 4,734.9M
2023-11-30 2,481.26 2,495.08 2,478.26 2,490.23 4,409.3M
2023-11-29 2,499.40 2,499.90 2,475.29 2,481.18 4,368.2M
2023-11-28 2,495.03 2,500.61 2,487.13 2,496.85 3,483.1M
2023-11-27 2,513.06 2,513.06 2,482.16 2,496.82 4,577.3M
2023-11-24 2,530.18 2,530.18 2,514.67 2,516.12 3,467.7M
2023-11-23 2,519.17 2,533.62 2,511.70 2,531.64 3,287.7M
2023-11-22 2,535.80 2,540.46 2,522.37 2,522.37 3,599.4M
2023-11-21 2,543.57 2,561.42 2,539.33 2,543.25 4,506.8M
2023-11-20 2,529.88 2,542.59 2,512.77 2,534.41 3,754.4M
2023-11-17 2,526.39 2,532.05 2,510.29 2,528.39 3,739.6M
2023-11-16 2,552.00 2,554.33 2,531.74 2,533.70 3,778.1M
2023-11-15 2,561.38 2,563.85 2,549.65 2,556.81 4,486.1M
2023-11-14 2,540.03 2,550.24 2,529.18 2,538.58 4,290.3M
2023-11-13 2,543.57 2,548.69 2,525.09 2,537.70 4,301.8M
2023-11-10 2,550.93 2,553.82 2,535.02 2,540.07 4,384.0M
2023-11-09 2,555.21 2,571.03 2,554.50 2,562.82 5,060.1M
2023-11-08 2,561.77 2,572.60 2,550.23 2,562.27 4,630.4M
2023-11-07 2,571.93 2,574.94 2,559.38 2,569.00 4,672.9M
2023-11-06 2,577.15 2,583.22 2,565.51 2,578.75 6,804.3M
2023-11-03 2,545.28 2,569.04 2,545.11 2,561.03 4,287.8M
2023-11-02 2,557.31 2,568.76 2,541.81 2,542.59 4,255.3M
2023-11-01 2,577.91 2,578.06 2,544.15 2,549.03 4,326.4M
2023-10-31 2,541.17 2,546.83 2,529.71 2,541.93 5,168.3M
2023-10-30 2,533.06 2,549.84 2,530.23 2,542.85 6,765.8M
2023-10-27 2,509.35 2,553.93 2,505.44 2,542.36 5,394.8M
2023-10-26 2,500.67 2,522.19 2,497.80 2,520.70 4,705.4M
2023-10-25 2,529.51 2,534.59 2,510.24 2,513.43 6,385.2M
2023-10-24 2,500.23 2,508.32 2,480.12 2,503.53 5,429.4M
2023-10-23 2,511.15 2,520.05 2,478.18 2,496.05 4,522.8M
2023-10-20 2,528.99 2,538.00 2,514.15 2,522.62 4,722.6M
2023-10-19 2,581.77 2,581.77 2,535.62 2,537.31 5,291.1M
2023-10-18 2,606.34 2,611.82 2,596.49 2,598.60 4,478.5M
2023-10-17 2,606.23 2,616.38 2,595.57 2,613.87 4,129.7M
2023-10-16 2,624.13 2,624.25 2,593.14 2,600.76 4,241.0M
2023-10-13 2,627.57 2,632.31 2,615.66 2,622.55 4,637.2M
2023-10-12 2,646.37 2,654.79 2,634.96 2,647.17 5,659.8M
2023-10-11 2,627.52 2,632.28 2,612.83 2,620.23 4,692.1M
2023-10-10 2,642.27 2,646.29 2,612.84 2,613.71 4,707.1M
2023-10-09 2,627.63 2,637.51 2,605.02 2,632.63 4,504.2M
2023-09-28 2,657.96 2,659.59 2,635.12 2,638.39 4,047.1M
2023-09-27 2,644.68 2,668.76 2,643.88 2,648.40 4,631.5M
2023-09-26 2,656.73 2,665.07 2,642.28 2,642.83 3,887.3M
2023-09-25 2,678.08 2,678.08 2,656.42 2,658.94 4,456.4M
2023-09-22 2,629.30 2,680.24 2,622.04 2,680.03 5,468.5M
2023-09-21 2,645.84 2,652.57 2,627.75 2,627.75 4,060.2M
2023-09-20 2,658.16 2,659.77 2,650.21 2,651.80 3,904.0M
2023-09-19 2,658.37 2,664.65 2,647.58 2,662.34 4,214.3M
2023-09-18 2,642.34 2,662.53 2,634.57 2,660.43 4,246.4M
2023-09-15 2,670.59 2,679.13 2,641.65 2,648.50 5,832.6M
2023-09-14 2,660.98 2,672.35 2,651.45 2,663.20 5,302.6M
2023-09-13 2,670.55 2,676.58 2,642.69 2,657.30 4,045.7M
2023-09-12 2,671.44 2,676.12 2,664.93 2,667.64 3,576.8M
2023-09-11 2,657.12 2,687.63 2,655.96 2,673.87 4,653.8M
2023-09-08 2,662.74 2,666.24 2,648.11 2,657.16 3,320.9M
2023-09-07 2,693.99 2,694.34 2,667.41 2,669.85 4,664.4M
2023-09-06 2,693.32 2,705.59 2,683.77 2,701.96 4,449.7M
2023-09-05 2,713.24 2,713.24 2,697.17 2,701.40 4,979.5M
2023-09-04 2,689.79 2,724.12 2,687.07 2,720.26 7,109.8M
2023-09-01 2,660.84 2,684.17 2,660.84 2,673.01 5,272.6M
2023-08-31 2,663.70 2,671.46 2,647.81 2,652.28 5,257.9M
2023-08-30 2,677.81 2,677.81 2,656.28 2,661.47 5,998.8M
2023-08-29 2,643.84 2,680.86 2,643.33 2,664.60 6,709.3M
2023-08-28 2,753.83 2,753.83 2,640.97 2,649.77 9,037.8M
2023-08-25 2,604.91 2,635.66 2,603.08 2,617.68 5,112.0M
2023-08-24 2,612.16 2,639.26 2,607.68 2,620.06 6,293.9M
2023-08-23 2,636.97 2,641.82 2,601.27 2,602.97 4,859.6M
2023-08-22 2,626.02 2,649.88 2,605.33 2,640.51 6,390.5M
2023-08-21 2,640.89 2,649.85 2,614.32 2,614.32 4,744.6M
2023-08-18 2,682.26 2,692.11 2,649.69 2,649.69 4,497.2M
2023-08-17 2,658.43 2,684.02 2,648.99 2,680.08 4,392.8M
2023-08-16 2,680.96 2,696.18 2,672.67 2,673.56 4,292.3M
2023-08-15 2,698.78 2,705.11 2,667.84 2,693.44 4,863.1M
2023-08-14 2,681.98 2,700.77 2,669.82 2,696.68 5,509.9M
2023-08-11 2,778.98 2,778.98 2,713.51 2,713.51 5,865.3M
2023-08-10 2,769.84 2,780.23 2,757.33 2,777.85 4,277.9M
2023-08-09 2,771.32 2,783.97 2,769.55 2,773.04 4,134.5M
2023-08-08 2,778.66 2,796.26 2,764.59 2,781.20 4,842.1M
2023-08-07 2,790.23 2,790.23 2,776.27 2,787.52 5,403.4M
2023-08-04 2,817.21 2,834.84 2,799.76 2,803.56 8,048.1M
2023-08-03 2,768.68 2,798.97 2,765.46 2,797.60 5,808.2M
2023-08-02 2,787.26 2,802.59 2,764.57 2,772.94 6,163.8M
2023-08-01 2,805.18 2,822.09 2,787.95 2,798.52 6,630.1M
2023-07-31 2,815.19 2,850.37 2,797.51 2,807.12 8,830.7M
2023-07-28 2,716.91 2,803.94 2,714.83 2,798.10 8,236.7M
2023-07-27 2,732.72 2,750.78 2,721.06 2,727.37 5,399.6M
2023-07-26 2,728.24 2,733.83 2,718.12 2,729.56 4,669.8M
2023-07-25 2,692.93 2,731.62 2,692.93 2,731.01 7,273.0M
2023-07-24 2,643.44 2,664.30 2,643.03 2,651.28 3,400.9M
2023-07-21 2,653.89 2,678.06 2,648.88 2,658.74 3,732.4M
2023-07-20 2,681.32 2,692.29 2,656.15 2,659.88 4,403.1M
2023-07-19 2,668.46 2,678.29 2,661.65 2,675.87 3,822.7M
2023-07-18 2,683.07 2,683.07 2,666.01 2,672.54 4,475.6M
2023-07-17 2,697.52 2,697.52 2,672.30 2,682.50 5,034.9M
2023-07-14 2,715.91 2,720.86 2,707.50 2,713.73 6,214.8M
2023-07-13 2,678.00 2,709.59 2,678.00 2,708.25 5,873.6M
2023-07-12 2,680.49 2,690.87 2,667.10 2,670.35 5,313.3M
2023-07-11 2,680.26 2,687.23 2,670.43 2,685.02 4,168.3M
2023-07-10 2,671.18 2,686.13 2,662.01 2,670.83 4,445.4M
2023-07-07 2,661.32 2,672.18 2,653.24 2,659.02 4,709.1M
2023-07-06 2,680.85 2,693.95 2,664.63 2,669.71 4,562.8M
2023-07-05 2,703.16 2,707.81 2,684.64 2,688.16 5,060.9M
2023-07-04 2,702.93 2,710.87 2,695.40 2,707.69 5,239.7M
2023-07-03 2,669.18 2,708.81 2,669.15 2,705.26 5,984.7M
2023-06-30 2,650.62 2,677.20 2,649.39 2,663.06 4,403.2M
2023-06-29 2,671.64 2,674.04 2,655.97 2,656.57 4,337.5M
2023-06-28 2,663.81 2,675.71 2,650.06 2,672.96 5,028.2M
2023-06-27 2,650.69 2,675.39 2,642.65 2,669.08 5,587.0M
2023-06-26 2,664.47 2,666.43 2,641.99 2,647.90 5,995.1M
2023-06-21 2,708.21 2,717.24 2,684.34 2,684.34 5,852.9M
2023-06-20 2,727.13 2,734.30 2,715.40 2,719.01 5,915.1M
2023-06-19 2,755.39 2,755.39 2,726.75 2,731.49 6,539.9M
2023-06-16 2,741.24 2,766.50 2,741.24 2,763.02 6,711.0M
2023-06-15 2,709.41 2,736.14 2,707.30 2,736.14 6,055.9M
2023-06-14 2,712.21 2,726.62 2,702.95 2,704.59 6,266.8M
2023-06-13 2,694.66 2,710.60 2,685.97 2,708.31 5,402.0M
2023-06-12 2,696.05 2,711.90 2,683.29 2,700.27 6,370.0M
2023-06-09 2,693.36 2,702.69 2,687.59 2,702.69 5,640.1M
2023-06-08 2,664.43 2,701.81 2,654.97 2,692.18 5,776.8M
2023-06-07 2,679.31 2,688.33 2,659.07 2,665.61 4,557.2M
2023-06-06 2,689.24 2,717.21 2,668.45 2,672.13 5,938.3M
2023-06-05 2,702.58 2,706.61 2,684.59 2,690.47 5,620.2M
2023-06-02 2,676.70 2,705.89 2,676.47 2,702.96 5,768.0M
2023-06-01 2,652.06 2,687.05 2,652.06 2,666.78 6,155.2M
2023-05-31 2,682.71 2,682.79 2,649.49 2,658.36 5,637.4M
2023-05-30 2,696.82 2,707.81 2,663.48 2,694.02 6,576.4M
2023-05-29 2,711.73 2,714.11 2,688.97 2,700.72 5,779.5M
2023-05-26 2,701.15 2,713.02 2,679.37 2,704.33 4,819.5M
2023-05-25 2,703.06 2,707.35 2,678.91 2,703.04 6,083.7M
2023-05-24 2,749.65 2,749.65 2,711.78 2,711.96 7,044.1M
2023-05-23 2,798.18 2,801.61 2,753.87 2,753.87 6,143.7M
2023-05-22 2,777.42 2,810.91 2,776.44 2,799.51 5,278.3M
2023-05-19 2,785.51 2,798.61 2,767.30 2,780.77 6,016.2M
2023-05-18 2,798.76 2,814.06 2,785.19 2,795.96 6,821.7M
2023-05-17 2,808.40 2,817.86 2,786.69 2,795.19 5,939.6M
2023-05-16 2,828.94 2,835.83 2,806.14 2,814.61 7,239.9M
2023-05-15 2,778.40 2,825.37 2,765.37 2,825.19 9,063.3M
2023-05-12 2,817.29 2,824.00 2,780.32 2,780.64 7,627.9M
2023-05-11 2,839.66 2,846.65 2,818.64 2,821.03 7,173.8M
2023-05-10 2,859.00 2,864.09 2,823.75 2,830.66 11,035.2M
2023-05-09 2,897.72 2,920.81 2,864.00 2,866.01 14,692.1M
2023-05-08 2,854.34 2,902.73 2,852.91 2,892.24 13,156.5M
2023-05-05 2,854.40 2,874.26 2,835.94 2,846.33 9,807.5M
2023-05-04 2,823.89 2,855.12 2,814.50 2,851.57 11,039.2M
2023-04-28 2,806.23 2,841.96 2,806.23 2,840.60 8,693.5M
2023-04-27 2,775.33 2,814.21 2,771.33 2,805.54 7,562.3M
2023-04-26 2,781.67 2,790.39 2,765.90 2,779.34 7,982.0M
2023-04-25 2,793.90 2,802.80 2,762.86 2,788.18 8,331.6M
2023-04-24 2,824.65 2,826.86 2,782.17 2,791.15 7,987.4M
2023-04-21 2,881.31 2,881.31 2,823.36 2,824.25 8,428.1M
2023-04-20 2,885.36 2,891.69 2,866.35 2,884.00 8,091.0M
2023-04-19 2,910.48 2,910.48 2,883.80 2,888.44 7,765.5M
2023-04-18 2,891.47 2,916.80 2,889.76 2,909.89 8,655.3M
2023-04-17 2,846.71 2,901.77 2,845.47 2,901.77 10,250.0M
2023-04-14 2,838.11 2,850.92 2,831.30 2,846.97 7,936.2M
2023-04-13 2,823.01 2,837.56 2,817.46 2,827.91 8,195.6M
2023-04-12 2,836.42 2,838.62 2,827.02 2,831.22 8,140.4M
2023-04-11 2,844.47 2,847.84 2,823.87 2,834.52 7,802.1M
2023-04-10 2,854.34 2,854.34 2,835.70 2,839.78 7,488.9M
2023-04-07 2,832.34 2,854.02 2,828.17 2,847.56 5,790.1M
2023-04-06 2,827.24 2,838.70 2,822.55 2,831.70 7,361.3M
2023-04-04 2,820.36 2,837.52 2,813.32 2,837.51 9,788.7M
2023-04-03 2,803.60 2,822.14 2,799.30 2,818.19 7,957.1M
2023-03-31 2,796.51 2,808.93 2,791.36 2,797.93 6,514.6M
2023-03-30 2,772.15 2,793.72 2,755.46 2,791.94 7,193.0M
2023-03-29 2,781.93 2,784.22 2,760.31 2,768.17 6,322.4M
2023-03-28 2,778.36 2,784.99 2,765.28 2,768.98 6,075.6M
2023-03-27 2,784.43 2,784.43 2,756.10 2,772.09 7,806.4M
2023-03-24 2,796.75 2,796.75 2,781.08 2,785.54 7,234.4M
2023-03-23 2,768.05 2,802.11 2,767.85 2,802.11 7,403.1M
2023-03-22 2,778.32 2,793.60 2,767.45 2,777.91 6,699.3M
2023-03-21 2,754.46 2,773.97 2,752.61 2,770.52 7,671.6M
2023-03-20 2,766.75 2,781.15 2,745.55 2,748.21 11,167.9M
2023-03-17 2,768.90 2,800.97 2,753.55 2,763.84 9,487.9M
2023-03-16 2,753.39 2,773.08 2,745.48 2,746.55 8,755.2M
2023-03-15 2,788.29 2,793.40 2,774.16 2,774.91 7,602.1M
2023-03-14 2,776.90 2,779.67 2,746.38 2,768.65 7,492.3M
2023-03-13 2,747.96 2,783.80 2,747.96 2,782.91 7,327.4M
2023-03-10 2,761.67 2,777.60 2,745.49 2,745.67 5,992.5M
2023-03-09 2,803.06 2,805.92 2,772.15 2,784.87 5,715.3M
2023-03-08 2,800.12 2,803.00 2,786.12 2,801.65 6,092.7M
2023-03-07 2,844.12 2,865.07 2,812.95 2,814.57 10,444.9M
2023-03-06 2,873.70 2,874.52 2,837.45 2,846.76 8,024.9M
2023-03-03 2,867.61 2,876.81 2,851.60 2,872.89 8,859.6M
2023-03-02 2,853.52 2,871.64 2,850.84 2,859.25 7,557.9M
2023-03-01 2,819.46 2,867.61 2,813.86 2,860.15 7,740.8M
2023-02-28 2,813.90 2,823.95 2,787.39 2,820.90 5,258.4M
2023-02-27 2,798.75 2,821.41 2,798.10 2,805.70 4,716.5M
2023-02-24 2,843.12 2,845.19 2,804.76 2,812.87 5,096.5M
2023-02-23 2,850.28 2,868.64 2,836.70 2,846.33 5,157.8M
2023-02-22 2,864.70 2,873.36 2,846.59 2,849.83 5,112.0M
2023-02-21 2,864.04 2,883.92 2,858.49 2,880.69 7,345.6M
2023-02-20 2,798.06 2,868.00 2,795.63 2,865.87 7,974.6M
2023-02-17 2,817.91 2,836.14 2,789.18 2,790.65 5,329.9M
2023-02-16 2,838.59 2,871.18 2,806.39 2,823.21 7,139.0M
2023-02-15 2,856.43 2,860.63 2,831.26 2,837.11 4,924.8M
2023-02-14 2,850.74 2,856.77 2,842.31 2,856.77 4,702.3M
2023-02-13 2,822.63 2,851.38 2,816.55 2,847.88 5,765.7M
2023-02-10 2,841.57 2,841.57 2,821.60 2,829.77 4,317.8M
2023-02-09 2,807.45 2,846.27 2,805.46 2,846.27 4,432.9M
2023-02-08 2,826.97 2,838.61 2,810.20 2,812.52 3,836.7M
2023-02-07 2,824.98 2,831.38 2,812.11 2,823.11 4,176.7M
2023-02-06 2,826.61 2,826.61 2,800.99 2,816.27 4,952.1M
2023-02-03 2,871.34 2,871.34 2,831.18 2,854.22 5,601.4M
2023-02-02 2,903.75 2,903.75 2,874.36 2,886.75 6,493.4M
2023-02-01 2,884.87 2,894.41 2,853.79 2,894.41 7,003.9M
2023-01-31 2,904.86 2,915.39 2,871.93 2,874.33 5,542.8M
2023-01-30 2,956.21 2,956.21 2,900.33 2,903.09 7,941.5M
2023-01-20 2,889.54 2,906.48 2,883.29 2,900.11 6,450.7M
2023-01-19 2,863.98 2,880.32 2,847.23 2,880.32 4,175.0M
2023-01-18 2,879.93 2,888.18 2,865.01 2,867.34 3,823.1M
2023-01-17 2,881.57 2,887.63 2,864.34 2,877.97 4,453.1M
2023-01-16 2,839.37 2,911.54 2,837.75 2,882.04 7,183.5M
2023-01-13 2,806.36 2,835.89 2,802.17 2,835.89 4,397.3M
2023-01-12 2,801.95 2,804.62 2,786.90 2,797.09 4,126.5M
2023-01-11 2,794.78 2,813.41 2,789.76 2,793.65 4,506.7M
2023-01-10 2,797.51 2,804.35 2,787.92 2,789.55 4,620.5M
2023-01-09 2,783.86 2,802.87 2,778.51 2,796.49 5,431.1M
2023-01-06 2,758.70 2,778.72 2,756.30 2,769.13 4,761.9M
2023-01-05 2,728.87 2,761.02 2,727.08 2,756.26 4,738.9M
2023-01-04 2,706.94 2,720.27 2,698.95 2,712.66 4,801.6M
2023-01-03 2,688.15 2,709.52 2,665.04 2,705.48 5,188.2M