SSE Mega-cap (SSEMECA)

SSEMECA
🏛️ 중국 →
2,602.01
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
2021-12-31 2,591.73 2,601.59 2,581.66 2,591.56 1,395.6M
2021-12-30 2,574.74 2,600.78 2,573.20 2,583.88 1,215.0M
2021-12-29 2,613.33 2,613.33 2,571.33 2,571.33 1,290.1M
2021-12-28 2,602.32 2,615.03 2,595.97 2,610.69 1,490.6M
2021-12-27 2,597.69 2,606.67 2,586.36 2,600.56 1,420.3M
2021-12-24 2,593.45 2,603.42 2,579.90 2,595.09 1,807.3M
2021-12-23 2,576.15 2,591.62 2,566.68 2,591.62 1,667.6M
2021-12-22 2,598.51 2,601.31 2,567.34 2,572.30 1,159.6M
2021-12-21 2,575.04 2,596.80 2,575.04 2,592.34 1,245.3M
2021-12-20 2,586.25 2,606.12 2,569.97 2,574.97 1,682.5M
2021-12-17 2,630.71 2,643.54 2,601.25 2,601.25 1,857.9M
2021-12-16 2,623.69 2,635.06 2,610.07 2,635.06 1,430.5M
2021-12-15 2,650.76 2,667.98 2,627.81 2,629.55 1,655.4M
2021-12-14 2,666.90 2,675.36 2,651.78 2,658.24 1,678.0M
2021-12-13 2,681.86 2,733.33 2,675.75 2,679.17 2,895.0M
2021-12-10 2,641.43 2,655.20 2,639.41 2,654.49 1,526.0M
2021-12-09 2,612.97 2,681.06 2,611.13 2,656.96 1,815.6M
2021-12-08 2,587.94 2,615.72 2,575.54 2,614.62 1,538.6M
2021-12-07 2,573.99 2,586.13 2,563.65 2,585.10 2,014.8M
2021-12-06 2,550.57 2,577.09 2,542.39 2,551.60 1,598.9M
2021-12-03 2,523.71 2,544.01 2,519.00 2,544.01 1,189.8M
2021-12-02 2,506.80 2,530.37 2,499.29 2,522.62 1,299.4M
2021-12-01 2,499.36 2,515.08 2,495.78 2,513.40 975.2M
2021-11-30 2,510.07 2,521.90 2,489.52 2,499.11 925.0M
2021-11-29 2,492.80 2,509.35 2,491.11 2,508.25 1,111.8M
2021-11-26 2,533.83 2,534.22 2,510.43 2,511.88 969.1M
2021-11-25 2,548.33 2,548.66 2,534.69 2,536.55 855.3M
2021-11-24 2,553.88 2,560.50 2,537.83 2,551.79 972.4M
2021-11-23 2,539.92 2,560.77 2,538.70 2,550.39 1,153.6M
2021-11-22 2,547.58 2,555.94 2,539.78 2,545.24 1,136.0M
2021-11-19 2,514.59 2,548.54 2,511.00 2,546.25 1,153.9M
2021-11-18 2,542.36 2,542.36 2,515.75 2,516.94 855.2M
2021-11-17 2,558.54 2,563.48 2,545.05 2,548.35 849.8M
2021-11-16 2,569.74 2,580.46 2,553.23 2,557.78 1,115.1M
2021-11-15 2,577.43 2,592.36 2,556.94 2,570.44 930.6M
2021-11-12 2,597.21 2,597.21 2,567.57 2,573.19 1,103.3M
2021-11-11 2,534.23 2,594.23 2,531.25 2,593.19 1,825.6M
2021-11-10 2,533.64 2,537.27 2,493.56 2,533.71 1,448.5M
2021-11-09 2,566.07 2,570.25 2,535.98 2,545.08 1,093.0M
2021-11-08 2,558.96 2,569.24 2,553.08 2,555.35 1,184.3M
2021-11-05 2,550.41 2,581.66 2,542.10 2,561.79 1,366.7M
2021-11-04 2,547.12 2,562.68 2,543.86 2,555.92 1,179.3M
2021-11-03 2,560.25 2,566.51 2,524.60 2,535.81 1,222.9M
2021-11-02 2,590.55 2,609.44 2,540.60 2,560.39 1,793.0M
2021-11-01 2,587.58 2,602.67 2,580.79 2,594.77 1,537.1M
2021-10-29 2,549.87 2,594.04 2,549.87 2,593.27 1,642.0M
2021-10-28 2,553.51 2,563.81 2,544.41 2,548.44 1,273.8M
2021-10-27 2,590.92 2,590.92 2,554.91 2,561.79 1,188.2M
2021-10-26 2,612.80 2,621.17 2,586.55 2,588.15 1,080.2M
2021-10-25 2,588.80 2,612.24 2,584.65 2,610.18 1,254.8M
2021-10-22 2,589.33 2,616.94 2,584.35 2,603.80 1,298.1M
2021-10-21 2,576.97 2,597.76 2,571.24 2,585.43 1,383.9M
2021-10-20 2,587.62 2,601.26 2,573.86 2,577.83 1,131.5M
2021-10-19 2,565.13 2,590.89 2,563.82 2,580.90 1,110.2M
2021-10-18 2,584.94 2,587.96 2,545.07 2,565.26 1,256.8M
2021-10-15 2,566.04 2,590.80 2,557.06 2,584.01 1,301.1M
2021-10-14 2,589.16 2,593.49 2,566.15 2,573.42 868.8M
2021-10-13 2,569.62 2,598.60 2,557.31 2,590.31 1,321.1M
2021-10-12 2,591.14 2,592.61 2,552.62 2,572.50 1,413.3M
2021-10-11 2,603.34 2,630.72 2,594.28 2,597.08 1,537.3M
2021-10-08 2,581.49 2,600.02 2,573.85 2,599.63 1,795.4M
2021-09-30 2,555.60 2,565.09 2,544.92 2,549.30 1,270.6M
2021-09-29 2,548.15 2,566.73 2,529.21 2,548.87 1,781.6M
2021-09-28 2,558.25 2,581.71 2,549.60 2,573.06 1,687.6M
2021-09-27 2,559.47 2,578.78 2,542.21 2,560.37 1,796.8M
2021-09-24 2,561.50 2,582.85 2,549.92 2,553.62 1,561.6M
2021-09-23 2,571.40 2,592.70 2,557.48 2,567.37 1,598.0M
2021-09-22 2,531.31 2,563.78 2,529.37 2,558.96 1,762.5M
2021-09-17 2,549.92 2,575.88 2,535.11 2,575.56 1,681.2M
2021-09-16 2,577.33 2,587.09 2,551.75 2,556.05 1,872.3M
2021-09-15 2,601.15 2,601.15 2,558.80 2,573.54 1,809.0M
2021-09-14 2,649.99 2,660.19 2,599.76 2,605.85 2,327.1M
2021-09-13 2,647.97 2,662.98 2,629.66 2,647.96 2,007.4M
2021-09-10 2,631.85 2,670.09 2,631.03 2,651.42 2,435.7M
2021-09-09 2,623.50 2,635.96 2,612.93 2,628.75 2,048.2M
2021-09-08 2,658.39 2,664.40 2,625.18 2,632.05 1,891.6M
2021-09-07 2,631.64 2,673.88 2,614.61 2,664.56 2,122.5M
2021-09-06 2,590.14 2,643.63 2,590.09 2,629.40 2,185.9M
2021-09-03 2,594.63 2,614.32 2,571.19 2,585.74 2,293.0M
2021-09-02 2,589.20 2,604.31 2,572.60 2,585.51 2,580.8M
2021-09-01 2,513.24 2,600.92 2,499.19 2,589.42 3,682.7M
2021-08-31 2,515.73 2,530.35 2,484.06 2,515.60 2,283.7M
2021-08-30 2,507.77 2,521.33 2,490.28 2,511.92 2,015.7M
2021-08-27 2,476.68 2,520.20 2,475.71 2,501.91 1,549.2M
2021-08-26 2,522.06 2,522.14 2,478.00 2,479.52 1,343.0M
2021-08-25 2,527.02 2,532.55 2,509.76 2,524.31 1,403.6M
2021-08-24 2,495.19 2,527.14 2,494.64 2,519.95 1,516.1M
2021-08-23 2,469.74 2,491.42 2,462.57 2,487.49 1,304.6M
2021-08-20 2,486.29 2,490.99 2,441.50 2,464.04 1,541.2M
2021-08-19 2,550.96 2,550.96 2,498.44 2,507.64 1,792.4M
2021-08-18 2,525.62 2,560.19 2,515.79 2,557.69 1,953.9M
2021-08-17 2,574.02 2,597.77 2,521.17 2,528.63 1,703.1M
2021-08-16 2,567.83 2,595.78 2,565.48 2,574.56 1,380.9M
2021-08-13 2,561.66 2,584.48 2,550.32 2,565.82 1,104.4M
2021-08-12 2,576.45 2,586.48 2,558.99 2,571.60 1,202.3M
2021-08-11 2,610.77 2,622.50 2,582.41 2,585.38 1,815.1M
2021-08-10 2,578.53 2,609.15 2,550.24 2,608.79 1,453.5M
2021-08-09 2,540.17 2,598.75 2,535.21 2,581.57 1,785.7M
2021-08-06 2,561.97 2,563.32 2,541.45 2,552.97 1,244.6M
2021-08-05 2,564.45 2,591.63 2,549.16 2,567.36 1,352.0M
2021-08-04 2,557.19 2,580.33 2,552.76 2,572.44 1,573.4M
2021-08-03 2,544.74 2,566.37 2,534.89 2,557.71 1,797.0M
2021-08-02 2,458.44 2,551.09 2,451.58 2,543.47 1,866.7M
2021-07-30 2,486.09 2,486.09 2,453.94 2,471.75 1,332.4M
2021-07-29 2,499.56 2,504.54 2,480.27 2,499.66 1,410.6M
2021-07-28 2,440.74 2,482.86 2,433.76 2,464.35 1,583.3M
2021-07-27 2,525.17 2,529.59 2,450.51 2,456.11 1,753.8M
2021-07-26 2,608.66 2,608.66 2,504.33 2,528.63 1,735.9M
2021-07-23 2,639.75 2,640.91 2,611.51 2,615.87 1,408.9M
2021-07-22 2,638.00 2,656.63 2,633.13 2,643.90 1,420.5M
2021-07-21 2,646.34 2,665.06 2,631.22 2,637.26 1,287.4M
2021-07-20 2,616.06 2,636.33 2,613.06 2,633.40 1,078.4M
2021-07-19 2,625.38 2,638.65 2,584.89 2,636.43 1,337.6M
2021-07-16 2,670.12 2,670.30 2,628.93 2,632.75 1,129.3M
2021-07-15 2,618.76 2,671.55 2,615.21 2,669.74 1,496.4M
2021-07-14 2,669.37 2,669.37 2,617.27 2,624.65 1,571.2M
2021-07-13 2,670.95 2,689.14 2,663.41 2,671.00 1,505.6M
2021-07-12 2,671.14 2,698.64 2,657.56 2,674.63 1,787.4M
2021-07-09 2,641.50 2,658.37 2,620.98 2,650.02 1,331.1M
2021-07-08 2,695.32 2,696.30 2,644.83 2,650.01 1,601.9M
2021-07-07 2,649.05 2,693.46 2,647.11 2,689.18 1,222.7M
2021-07-06 2,668.65 2,671.50 2,636.73 2,666.21 1,345.2M
2021-07-05 2,660.97 2,673.90 2,641.52 2,666.30 1,478.2M
2021-07-02 2,725.26 2,725.26 2,656.55 2,660.07 1,703.9M
2021-07-01 2,753.80 2,760.96 2,723.92 2,751.14 1,419.9M
2021-06-30 2,723.90 2,747.08 2,723.90 2,744.97 1,189.6M
2021-06-29 2,755.57 2,756.30 2,725.39 2,728.40 1,261.2M
2021-06-28 2,784.58 2,788.07 2,747.52 2,760.44 1,301.0M
2021-06-25 2,738.03 2,786.29 2,736.72 2,777.79 1,550.3M
2021-06-24 2,736.44 2,738.10 2,715.31 2,735.80 1,327.0M
2021-06-23 2,718.95 2,751.17 2,716.37 2,729.67 1,286.0M
2021-06-22 2,696.28 2,719.98 2,691.52 2,716.47 1,500.2M
2021-06-21 2,697.35 2,707.47 2,678.14 2,687.99 1,373.8M
2021-06-18 2,699.33 2,721.79 2,686.58 2,709.10 1,497.4M
2021-06-17 2,702.26 2,715.36 2,687.93 2,701.51 1,144.3M
2021-06-16 2,754.83 2,759.88 2,707.61 2,715.01 1,234.6M
2021-06-15 2,777.98 2,790.40 2,746.23 2,757.50 1,552.4M
2021-06-11 2,801.33 2,802.96 2,771.73 2,781.37 2,122.8M
2021-06-10 2,791.16 2,823.06 2,789.05 2,799.95 1,438.7M
2021-06-09 2,776.93 2,797.38 2,775.21 2,794.42 1,352.7M
2021-06-08 2,787.12 2,811.49 2,766.20 2,780.96 1,240.8M
2021-06-07 2,790.61 2,792.47 2,770.11 2,786.96 1,227.8M
2021-06-04 2,775.97 2,823.10 2,771.82 2,793.00 1,357.7M
2021-06-03 2,802.98 2,817.04 2,786.59 2,788.19 1,226.8M
2021-06-02 2,836.98 2,837.09 2,792.01 2,802.50 1,313.7M
2021-06-01 2,815.81 2,835.66 2,794.05 2,833.90 1,453.5M
2021-05-31 2,834.58 2,834.71 2,797.00 2,822.77 1,329.6M
2021-05-28 2,855.01 2,860.42 2,821.09 2,840.36 1,367.0M
2021-05-27 2,831.19 2,871.17 2,819.53 2,853.93 1,610.0M
2021-05-26 2,841.42 2,860.24 2,835.09 2,842.10 1,725.8M
2021-05-25 2,735.10 2,830.96 2,732.39 2,828.92 2,225.5M
2021-05-24 2,722.23 2,732.97 2,704.81 2,729.95 1,238.1M
2021-05-21 2,764.24 2,766.17 2,717.44 2,720.68 1,045.8M
2021-05-20 2,753.28 2,763.85 2,741.94 2,757.70 1,161.5M
2021-05-19 2,766.02 2,771.00 2,749.14 2,758.47 1,276.1M
2021-05-18 2,777.75 2,782.82 2,758.89 2,772.66 1,110.0M
2021-05-17 2,746.40 2,789.75 2,744.83 2,776.97 1,509.1M
2021-05-14 2,689.35 2,749.01 2,676.33 2,748.73 1,606.1M
2021-05-13 2,698.43 2,707.19 2,671.12 2,681.70 1,061.3M
2021-05-12 2,693.19 2,724.13 2,692.91 2,718.65 1,068.8M
2021-05-11 2,674.15 2,708.92 2,661.20 2,704.82 1,151.0M
2021-05-10 2,700.83 2,703.65 2,668.56 2,691.46 1,292.8M
2021-05-07 2,715.19 2,730.18 2,691.67 2,695.58 1,436.8M
2021-05-06 2,732.86 2,752.65 2,705.27 2,710.81 1,483.3M
2021-04-30 2,763.48 2,765.95 2,715.62 2,732.42 1,670.1M
2021-04-29 2,743.47 2,770.16 2,733.62 2,765.80 1,408.1M
2021-04-28 2,730.71 2,737.52 2,713.01 2,737.52 1,085.0M
2021-04-27 2,745.72 2,746.15 2,721.95 2,735.62 1,019.5M
2021-04-26 2,792.87 2,800.70 2,742.80 2,746.74 1,366.5M
2021-04-23 2,769.27 2,795.75 2,762.04 2,784.85 1,097.0M
2021-04-22 2,793.22 2,795.48 2,762.47 2,772.07 1,108.3M
2021-04-21 2,772.86 2,795.64 2,769.81 2,789.09 1,133.3M
2021-04-20 2,794.79 2,807.96 2,788.40 2,793.48 1,126.6M
2021-04-19 2,751.39 2,807.23 2,736.43 2,804.99 1,544.3M
2021-04-16 2,743.19 2,756.05 2,722.60 2,749.88 1,075.5M
2021-04-15 2,761.18 2,761.18 2,711.99 2,734.01 1,217.5M
2021-04-14 2,759.12 2,773.95 2,745.08 2,765.81 1,040.9M
2021-04-13 2,774.73 2,797.43 2,744.05 2,754.83 1,105.4M
2021-04-12 2,807.89 2,813.81 2,764.13 2,771.95 1,349.3M
2021-04-09 2,854.67 2,854.67 2,799.75 2,808.88 1,005.2M
2021-04-08 2,837.20 2,861.47 2,828.48 2,851.68 948.6M
2021-04-07 2,859.14 2,859.14 2,826.51 2,847.35 1,158.5M
2021-04-06 2,891.08 2,891.08 2,850.29 2,859.24 903.4M
2021-04-02 2,868.13 2,886.66 2,859.64 2,882.55 1,097.3M
2021-04-01 2,836.01 2,863.87 2,831.53 2,860.97 1,023.7M
2021-03-31 2,860.36 2,860.36 2,813.40 2,832.44 1,424.4M
2021-03-30 2,847.79 2,876.32 2,840.64 2,865.93 1,183.7M
2021-03-29 2,844.58 2,860.54 2,820.26 2,842.14 1,432.4M
2021-03-26 2,792.05 2,841.70 2,790.74 2,836.07 1,302.5M
2021-03-25 2,769.76 2,794.40 2,763.57 2,779.05 1,124.4M
2021-03-24 2,812.70 2,828.70 2,772.45 2,778.96 1,326.2M
2021-03-23 2,850.42 2,850.47 2,792.79 2,822.87 1,417.9M
2021-03-22 2,828.54 2,864.12 2,823.25 2,847.27 1,421.9M
2021-03-19 2,855.55 2,865.39 2,814.74 2,825.02 1,785.9M
2021-03-18 2,894.09 2,903.81 2,877.39 2,888.94 1,259.7M
2021-03-17 2,876.89 2,901.76 2,850.68 2,885.23 1,385.6M
2021-03-16 2,866.63 2,887.31 2,846.88 2,881.95 1,468.5M
2021-03-15 2,886.48 2,899.75 2,837.75 2,859.72 2,036.8M
2021-03-12 2,900.41 2,900.78 2,871.20 2,896.76 1,848.1M
2021-03-11 2,843.20 2,892.54 2,843.20 2,880.00 1,488.3M
2021-03-10 2,854.55 2,860.21 2,820.64 2,827.70 1,473.9M
2021-03-09 2,860.11 2,881.83 2,794.88 2,814.84 2,244.7M
2021-03-08 2,961.56 2,980.94 2,865.05 2,867.22 2,091.8M
2021-03-05 2,915.69 2,966.49 2,902.30 2,943.56 1,780.2M
2021-03-04 2,998.53 3,005.06 2,932.27 2,952.15 1,699.5M
2021-03-03 2,953.07 3,030.60 2,952.57 3,030.24 1,824.6M
2021-03-02 3,034.30 3,034.30 2,936.51 2,958.73 1,848.9M
2021-03-01 3,009.52 3,020.07 2,982.16 3,017.96 1,838.9M
2021-02-26 2,999.83 3,039.54 2,984.49 2,989.50 2,136.8M
2021-02-25 3,063.47 3,089.41 3,040.81 3,066.26 2,395.0M
2021-02-24 3,095.64 3,105.99 3,002.32 3,027.93 1,913.1M
2021-02-23 3,088.59 3,126.98 3,070.84 3,086.64 2,257.9M
2021-02-22 3,185.72 3,185.72 3,101.99 3,104.33 3,167.8M
2021-02-19 3,154.78 3,176.48 3,112.53 3,172.78 2,326.0M
2021-02-18 3,225.86 3,236.24 3,153.29 3,165.53 2,622.8M
2021-02-10 3,097.96 3,165.10 3,097.14 3,157.04 2,087.0M
2021-02-09 3,055.01 3,094.68 3,033.23 3,093.85 1,636.1M
2021-02-08 2,988.83 3,052.57 2,988.83 3,048.33 1,563.0M
2021-02-05 2,976.03 3,011.47 2,969.29 2,975.20 1,748.2M
2021-02-04 2,946.52 2,969.65 2,927.19 2,963.92 1,682.4M
2021-02-03 2,957.55 2,982.50 2,942.73 2,959.86 1,644.0M
2021-02-02 2,946.55 2,958.52 2,928.51 2,956.90 1,506.7M
2021-02-01 2,910.86 2,939.37 2,902.75 2,938.72 1,473.0M
2021-01-29 2,949.64 2,957.30 2,886.13 2,914.91 1,648.4M
2021-01-28 2,956.77 2,961.92 2,915.38 2,927.62 1,591.1M
2021-01-27 2,997.31 3,006.20 2,972.53 2,993.80 1,504.9M
2021-01-26 3,022.41 3,026.34 2,987.94 2,992.22 1,510.2M
2021-01-25 3,010.07 3,049.04 2,991.27 3,044.17 1,951.4M
2021-01-22 3,024.18 3,025.81 2,996.40 3,016.72 1,989.4M
2021-01-21 3,020.85 3,046.77 3,002.29 3,031.30 1,900.6M
2021-01-20 3,018.03 3,031.42 2,993.89 3,010.04 1,899.6M
2021-01-19 3,055.29 3,057.21 3,001.53 3,009.57 2,234.4M
2021-01-18 3,024.26 3,073.95 3,006.22 3,055.26 2,281.3M
2021-01-15 3,049.66 3,067.76 3,007.77 3,035.02 3,003.4M
2021-01-14 3,061.38 3,086.04 3,030.68 3,037.84 3,014.9M
2021-01-13 3,094.27 3,119.61 3,059.80 3,076.38 3,240.9M
2021-01-12 2,983.23 3,092.11 2,981.68 3,092.11 2,533.4M
2021-01-11 2,994.63 3,052.59 2,984.36 2,999.47 2,646.0M
2021-01-08 2,991.48 3,004.62 2,967.96 2,988.62 2,398.7M
2021-01-07 2,940.51 2,988.99 2,930.78 2,988.99 2,248.2M
2021-01-06 2,888.30 2,931.09 2,883.61 2,928.94 2,528.9M
2021-01-05 2,850.35 2,886.36 2,844.97 2,883.15 2,615.7M
2021-01-04 2,846.13 2,876.32 2,834.49 2,859.23 2,323.9M