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
2025-09-29 2,578.37 2,625.55 2,549.23 2,602.01 3,110.7M
2025-09-26 2,586.78 2,607.44 2,583.42 2,583.42 2,095.9M
2025-09-25 2,581.07 2,609.31 2,579.07 2,598.27 2,314.3M
2025-09-24 2,548.53 2,584.51 2,548.53 2,578.69 2,349.0M
2025-09-23 2,565.09 2,583.36 2,530.57 2,559.35 3,008.8M
2025-09-22 2,529.96 2,581.40 2,518.57 2,570.29 2,141.8M
2025-09-19 2,554.49 2,563.27 2,534.48 2,534.48 2,386.9M
2025-09-18 2,607.30 2,627.05 2,529.12 2,558.17 3,477.7M
2025-09-17 2,576.27 2,601.43 2,566.61 2,589.11 2,456.1M
2025-09-16 2,604.71 2,616.60 2,581.49 2,589.13 2,446.2M
2025-09-15 2,608.49 2,619.23 2,586.98 2,594.90 2,182.6M
2025-09-12 2,589.63 2,620.60 2,583.50 2,593.22 2,243.2M
2025-09-11 2,517.23 2,592.25 2,507.14 2,591.80 2,736.5M
2025-09-10 2,513.75 2,539.00 2,505.70 2,523.15 1,725.1M
2025-09-09 2,505.76 2,535.98 2,498.81 2,509.91 2,114.3M
2025-09-08 2,537.40 2,544.93 2,520.91 2,527.93 2,379.2M
2025-09-05 2,511.45 2,553.95 2,498.24 2,544.85 2,656.9M
2025-09-04 2,555.71 2,556.43 2,482.69 2,511.00 4,047.2M
2025-09-03 2,593.96 2,599.06 2,551.67 2,569.87 2,700.9M
2025-09-02 2,584.96 2,609.73 2,571.07 2,598.41 3,449.9M
2025-09-01 2,571.60 2,590.41 2,553.68 2,582.73 2,897.9M
2025-08-29 2,547.10 2,580.59 2,545.92 2,565.95 3,507.5M
2025-08-28 2,507.06 2,575.15 2,500.18 2,572.41 2,671.6M
2025-08-27 2,547.34 2,559.61 2,500.98 2,500.98 3,007.9M
2025-08-26 2,541.22 2,553.24 2,530.60 2,537.75 2,195.1M
2025-08-25 2,519.76 2,566.12 2,511.16 2,566.12 3,321.5M
2025-08-22 2,407.46 2,490.04 2,407.46 2,490.04 2,580.7M
2025-08-21 2,387.30 2,408.19 2,384.96 2,393.38 2,230.6M
2025-08-20 2,339.36 2,381.68 2,327.27 2,380.56 2,272.4M
2025-08-19 2,372.15 2,386.22 2,345.43 2,346.43 2,647.9M
2025-08-18 2,372.68 2,385.02 2,357.18 2,365.50 2,827.7M
2025-08-15 2,343.40 2,364.55 2,336.24 2,355.78 2,954.5M
2025-08-14 2,325.67 2,380.78 2,325.67 2,353.36 2,093.8M
2025-08-13 2,317.01 2,334.34 2,315.49 2,323.75 2,314.0M
2025-08-12 2,277.41 2,330.35 2,277.41 2,319.62 1,990.2M
2025-08-11 2,277.33 2,285.92 2,269.96 2,277.73 2,038.8M
2025-08-08 2,280.01 2,287.42 2,273.70 2,276.44 1,640.5M
2025-08-07 2,288.53 2,296.03 2,276.74 2,285.11 1,878.6M
2025-08-06 2,270.53 2,285.01 2,267.98 2,282.98 1,804.3M
2025-08-05 2,256.26 2,274.49 2,251.17 2,271.99 1,796.4M
2025-08-04 2,232.25 2,254.58 2,232.25 2,252.34 1,925.0M
2025-08-01 2,250.89 2,258.92 2,233.34 2,237.21 2,157.3M
2025-07-31 2,275.54 2,276.01 2,249.05 2,256.67 2,625.6M
2025-07-30 2,276.60 2,302.77 2,271.14 2,283.04 2,148.9M
2025-07-29 2,269.88 2,280.96 2,266.46 2,276.77 1,926.0M
2025-07-28 2,270.24 2,275.65 2,255.78 2,271.58 1,934.7M
2025-07-25 2,262.21 2,271.90 2,250.78 2,266.51 2,020.9M
2025-07-24 2,257.14 2,271.82 2,253.00 2,265.14 2,469.5M
2025-07-23 2,260.74 2,280.12 2,256.66 2,261.90 2,729.1M
2025-07-22 2,240.55 2,264.50 2,231.93 2,259.43 2,662.4M
2025-07-21 2,244.37 2,246.54 2,235.37 2,240.54 1,892.2M
2025-07-18 2,219.26 2,240.68 2,219.26 2,237.24 1,687.6M
2025-07-17 2,212.41 2,217.33 2,204.65 2,217.22 1,603.0M
2025-07-16 2,222.25 2,231.20 2,212.55 2,221.75 1,631.5M
2025-07-15 2,231.15 2,235.89 2,208.34 2,222.00 1,771.3M
2025-07-14 2,232.72 2,243.54 2,230.63 2,230.73 2,262.6M
2025-07-11 2,221.70 2,268.46 2,220.51 2,230.49 3,877.6M
2025-07-10 2,210.80 2,242.42 2,210.80 2,227.15 2,564.9M
2025-07-09 2,214.78 2,227.75 2,209.88 2,211.08 1,864.4M
2025-07-08 2,202.27 2,217.09 2,198.89 2,214.71 1,349.6M
2025-07-07 2,205.68 2,206.68 2,196.97 2,201.92 1,213.7M
2025-07-04 2,199.63 2,229.46 2,194.69 2,212.00 1,650.4M
2025-07-03 2,204.58 2,207.36 2,193.07 2,201.93 1,404.4M
2025-07-02 2,203.48 2,208.96 2,195.79 2,200.37 1,395.0M
2025-07-01 2,201.37 2,204.41 2,190.94 2,201.21 1,404.2M
2025-06-30 2,189.44 2,202.82 2,187.54 2,199.17 1,674.1M
2025-06-27 2,219.81 2,224.40 2,189.89 2,191.55 2,543.5M
2025-06-26 2,214.45 2,228.17 2,213.94 2,219.60 1,682.7M
2025-06-25 2,191.13 2,220.81 2,187.62 2,218.68 2,084.8M
2025-06-24 2,167.09 2,204.66 2,167.09 2,194.37 2,024.8M
2025-06-23 2,151.24 2,174.18 2,142.64 2,168.37 1,796.6M
2025-06-20 2,150.00 2,163.82 2,150.00 2,156.99 1,435.1M
2025-06-19 2,162.11 2,164.00 2,146.71 2,153.51 1,532.7M
2025-06-18 2,164.07 2,168.68 2,153.85 2,163.73 1,476.8M
2025-06-17 2,165.56 2,167.29 2,152.20 2,160.97 1,338.2M
2025-06-16 2,155.10 2,167.35 2,151.26 2,165.82 1,623.4M
2025-06-13 2,171.09 2,175.92 2,155.65 2,161.65 1,891.4M
2025-06-12 2,165.94 2,175.61 2,152.30 2,173.57 1,512.7M
2025-06-11 2,157.53 2,175.84 2,156.57 2,166.33 1,435.5M
2025-06-10 2,164.55 2,175.17 2,150.13 2,157.91 1,927.1M
2025-06-09 2,152.92 2,159.40 2,149.34 2,153.60 1,723.5M
2025-06-06 2,150.47 2,159.80 2,147.08 2,149.90 1,223.2M
2025-06-05 2,158.56 2,161.55 2,148.93 2,152.80 1,323.2M
2025-06-04 2,155.58 2,162.64 2,153.74 2,157.36 1,158.1M
2025-06-03 2,144.16 2,163.00 2,141.15 2,154.95 1,544.8M
2025-05-30 2,149.37 2,157.49 2,138.94 2,143.48 1,564.4M
2025-05-29 2,146.41 2,160.82 2,142.38 2,150.63 1,162.5M
2025-05-28 2,147.83 2,153.27 2,144.21 2,146.50 1,089.9M
2025-05-27 2,155.75 2,162.66 2,144.47 2,147.04 1,163.0M
2025-05-26 2,166.36 2,174.84 2,149.43 2,154.66 1,386.3M
2025-05-23 2,177.98 2,193.45 2,170.07 2,170.62 1,649.1M
2025-05-22 2,174.69 2,184.03 2,169.39 2,178.71 1,351.4M
2025-05-21 2,162.18 2,186.41 2,162.18 2,178.40 1,500.2M
2025-05-20 2,158.11 2,171.68 2,157.87 2,163.00 1,237.4M
2025-05-19 2,157.10 2,164.26 2,150.37 2,153.60 1,221.0M
2025-05-16 2,178.45 2,181.44 2,153.29 2,161.71 1,672.0M
2025-05-15 2,182.48 2,192.84 2,178.23 2,182.54 1,730.0M
2025-05-14 2,152.61 2,196.54 2,151.84 2,187.21 2,037.4M
2025-05-13 2,154.48 2,155.46 2,145.08 2,152.68 1,824.0M
2025-05-12 2,129.53 2,151.98 2,122.57 2,148.91 1,840.1M
2025-05-09 2,122.56 2,134.00 2,122.56 2,129.51 1,548.7M
2025-05-08 2,112.59 2,135.73 2,110.42 2,121.84 1,618.0M
2025-05-07 2,137.09 2,137.09 2,109.08 2,120.11 2,106.1M
2025-05-06 2,115.84 2,115.84 2,095.66 2,105.32 1,835.0M
2025-04-30 2,106.75 2,107.50 2,093.95 2,098.37 2,236.7M
2025-04-29 2,108.37 2,113.24 2,101.23 2,105.30 1,323.6M
2025-04-28 2,103.23 2,112.75 2,095.12 2,107.62 1,363.0M
2025-04-25 2,117.03 2,120.98 2,103.20 2,108.30 1,436.1M
2025-04-24 2,104.57 2,120.08 2,104.57 2,110.89 1,462.2M
2025-04-23 2,117.55 2,119.31 2,102.50 2,104.55 1,502.8M
2025-04-22 2,101.38 2,121.98 2,101.17 2,111.61 1,800.6M
2025-04-21 2,102.57 2,113.76 2,099.67 2,103.41 1,785.4M
2025-04-18 2,098.76 2,110.58 2,094.80 2,104.52 1,542.6M
2025-04-17 2,097.40 2,108.20 2,090.19 2,106.31 1,724.0M
2025-04-16 2,093.93 2,108.47 2,073.61 2,106.63 2,294.5M
2025-04-15 2,080.98 2,089.77 2,074.11 2,088.20 2,015.0M
2025-04-14 2,077.23 2,092.14 2,068.59 2,085.42 2,115.1M
2025-04-11 2,069.29 2,071.62 2,051.49 2,070.94 2,048.7M
2025-04-10 2,076.08 2,076.08 2,046.14 2,064.99 2,589.4M
2025-04-09 2,014.81 2,052.16 2,006.56 2,052.16 3,521.1M
2025-04-08 2,009.61 2,040.24 1,988.19 2,040.24 4,080.2M
2025-04-07 2,030.22 2,048.81 1,959.76 2,002.71 4,985.0M
2025-04-03 2,100.16 2,127.86 2,100.16 2,119.85 1,915.9M
2025-04-02 2,126.41 2,129.04 2,115.84 2,120.35 1,517.8M
2025-04-01 2,132.87 2,139.19 2,127.02 2,130.31 1,990.3M
2025-03-31 2,131.27 2,146.10 2,122.28 2,129.39 2,195.1M
2025-03-28 2,140.63 2,141.96 2,128.26 2,133.83 1,473.6M
2025-03-27 2,120.15 2,145.96 2,119.67 2,139.89 1,666.0M
2025-03-26 2,135.89 2,139.95 2,121.83 2,123.46 1,695.6M
2025-03-25 2,133.96 2,137.95 2,128.43 2,134.26 1,519.0M
2025-03-24 2,121.58 2,135.20 2,118.42 2,133.37 1,823.4M
2025-03-21 2,153.32 2,160.79 2,117.91 2,121.59 2,115.2M
2025-03-20 2,173.32 2,174.74 2,151.44 2,158.04 1,692.9M
2025-03-19 2,159.08 2,181.02 2,158.87 2,172.99 1,778.3M
2025-03-18 2,168.17 2,170.97 2,159.37 2,161.40 1,606.0M
2025-03-17 2,170.96 2,171.77 2,155.65 2,158.35 2,034.6M
2025-03-14 2,110.85 2,163.38 2,109.47 2,157.22 3,085.5M
2025-03-13 2,103.45 2,113.93 2,093.44 2,101.96 1,859.5M
2025-03-12 2,111.15 2,112.57 2,098.42 2,098.88 1,696.8M
2025-03-11 2,080.51 2,106.94 2,079.82 2,106.94 1,723.3M
2025-03-10 2,108.78 2,109.52 2,086.62 2,099.36 1,898.2M
2025-03-07 2,099.70 2,116.21 2,098.15 2,105.81 1,873.9M
2025-03-06 2,082.57 2,106.99 2,080.46 2,103.17 2,322.3M
2025-03-05 2,060.33 2,075.25 2,054.66 2,073.03 2,138.6M
2025-03-04 2,057.15 2,066.35 2,048.67 2,059.54 1,833.5M
2025-03-03 2,085.83 2,089.69 2,057.94 2,065.47 2,009.0M
2025-02-28 2,106.22 2,120.36 2,079.17 2,080.24 2,437.0M
2025-02-27 2,093.66 2,114.50 2,091.78 2,113.13 2,223.8M
2025-02-26 2,076.92 2,096.39 2,076.19 2,095.90 2,128.2M
2025-02-25 2,077.38 2,087.32 2,067.74 2,073.14 2,058.3M
2025-02-24 2,092.59 2,106.62 2,083.40 2,091.43 2,508.5M
2025-02-21 2,087.11 2,108.05 2,078.82 2,102.05 2,686.4M
2025-02-20 2,081.61 2,086.67 2,073.41 2,082.84 1,739.3M
2025-02-19 2,076.55 2,092.90 2,069.94 2,081.93 1,882.3M
2025-02-18 2,086.86 2,104.12 2,072.71 2,078.51 2,161.1M
2025-02-17 2,092.61 2,097.84 2,080.75 2,092.94 2,073.5M
2025-02-14 2,081.06 2,094.51 2,076.83 2,093.42 1,839.3M
2025-02-13 2,075.38 2,096.35 2,073.94 2,081.82 1,892.4M
2025-02-12 2,062.05 2,079.59 2,056.56 2,077.43 1,756.1M
2025-02-11 2,074.45 2,075.42 2,060.74 2,064.74 2,042.3M
2025-02-10 2,066.21 2,078.86 2,062.48 2,072.55 1,797.9M
2025-02-07 2,049.96 2,078.42 2,040.33 2,065.22 2,317.4M
2025-02-06 2,037.11 2,052.38 2,029.40 2,051.58 1,663.3M
2025-02-05 2,068.78 2,069.69 2,032.80 2,037.54 1,989.8M
2025-01-27 2,049.65 2,066.09 2,049.61 2,058.22 1,975.5M
2025-01-24 2,034.47 2,061.54 2,032.97 2,048.33 1,820.7M
2025-01-23 2,039.67 2,066.84 2,035.23 2,038.91 2,457.7M
2025-01-22 2,051.32 2,051.32 2,020.52 2,025.65 1,969.2M
2025-01-21 2,068.10 2,068.93 2,051.03 2,055.83 1,489.0M
2025-01-20 2,067.36 2,080.53 2,058.69 2,061.73 1,696.1M
2025-01-17 2,052.09 2,067.15 2,046.36 2,055.43 1,545.7M
2025-01-16 2,074.18 2,081.54 2,050.12 2,059.40 1,769.2M
2025-01-15 2,071.12 2,076.58 2,062.26 2,066.04 2,015.5M
2025-01-14 2,040.57 2,080.32 2,034.27 2,074.88 2,059.1M
2025-01-13 2,034.67 2,048.28 2,023.38 2,038.84 1,859.0M
2025-01-10 2,060.46 2,065.58 2,039.77 2,039.77 1,667.6M
2025-01-09 2,068.22 2,069.42 2,051.84 2,056.22 1,570.0M
2025-01-08 2,065.62 2,081.60 2,047.88 2,070.54 2,233.6M
2025-01-07 2,053.68 2,070.44 2,046.58 2,069.32 1,944.5M
2025-01-06 2,064.00 2,069.59 2,039.80 2,057.13 2,166.8M
2025-01-03 2,079.06 2,084.74 2,055.17 2,060.34 2,442.5M
2025-01-02 2,131.08 2,133.28 2,064.33 2,075.87 2,823.3M