SSE180 Relative Value (SSE180RVI)

SSE180RVI
🏛️ 중국 →
3,119.70
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 2,388.43 2,406.43 2,387.73 2,406.43 5,831.1M
2023-12-28 2,361.78 2,397.93 2,358.93 2,393.41 8,241.8M
2023-12-27 2,350.99 2,364.51 2,338.73 2,362.53 5,433.4M
2023-12-26 2,359.28 2,361.81 2,346.29 2,349.56 4,123.2M
2023-12-25 2,354.73 2,361.71 2,349.62 2,359.88 4,058.9M
2023-12-22 2,350.39 2,371.02 2,343.13 2,358.84 5,864.4M
2023-12-21 2,330.21 2,352.89 2,327.81 2,349.41 5,644.8M
2023-12-20 2,356.38 2,364.63 2,336.95 2,336.95 5,305.6M
2023-12-19 2,352.39 2,363.45 2,341.82 2,356.36 4,716.2M
2023-12-18 2,346.40 2,368.00 2,338.47 2,355.14 5,285.6M
2023-12-15 2,375.64 2,387.24 2,354.11 2,354.11 5,222.0M
2023-12-14 2,384.48 2,391.01 2,365.65 2,366.18 4,359.8M
2023-12-13 2,401.22 2,401.22 2,374.45 2,374.45 5,255.4M
2023-12-12 2,385.21 2,407.72 2,380.44 2,407.01 6,060.7M
2023-12-11 2,365.23 2,395.13 2,340.08 2,390.83 7,805.5M
2023-12-08 2,370.43 2,387.90 2,366.94 2,375.54 7,179.6M
2023-12-07 2,371.61 2,381.18 2,354.96 2,372.70 5,235.1M
2023-12-06 2,381.61 2,386.68 2,363.84 2,374.61 5,594.7M
2023-12-05 2,418.85 2,419.00 2,383.35 2,384.16 5,085.9M
2023-12-04 2,435.15 2,441.76 2,423.11 2,423.77 4,844.3M
2023-12-01 2,432.36 2,439.51 2,417.14 2,435.73 5,657.2M
2023-11-30 2,421.82 2,438.25 2,421.23 2,434.83 5,473.0M
2023-11-29 2,447.97 2,447.97 2,417.15 2,421.68 5,243.2M
2023-11-28 2,449.21 2,451.81 2,439.58 2,446.12 4,367.5M
2023-11-27 2,469.71 2,470.09 2,436.77 2,451.30 5,721.8M
2023-11-24 2,480.24 2,482.85 2,469.47 2,471.56 4,507.6M
2023-11-23 2,470.58 2,482.71 2,463.51 2,481.40 4,215.9M
2023-11-22 2,481.17 2,488.92 2,472.64 2,472.64 4,457.0M
2023-11-21 2,487.71 2,505.93 2,482.93 2,486.60 5,607.3M
2023-11-20 2,477.65 2,486.61 2,464.51 2,481.74 4,702.3M
2023-11-17 2,476.82 2,480.91 2,461.90 2,475.87 4,644.3M
2023-11-16 2,493.78 2,498.67 2,480.83 2,483.33 4,537.1M
2023-11-15 2,499.92 2,504.16 2,491.45 2,497.78 5,353.7M
2023-11-14 2,478.58 2,490.97 2,474.46 2,482.89 5,562.5M
2023-11-13 2,481.33 2,483.09 2,463.84 2,476.79 5,312.5M
2023-11-10 2,487.92 2,493.05 2,469.66 2,477.93 5,317.9M
2023-11-09 2,489.60 2,504.77 2,489.17 2,496.19 5,637.3M
2023-11-08 2,502.19 2,508.54 2,487.02 2,495.64 5,445.2M
2023-11-07 2,510.19 2,513.58 2,500.58 2,507.50 5,735.0M
2023-11-06 2,516.46 2,520.77 2,502.47 2,516.02 8,186.3M
2023-11-03 2,495.79 2,509.10 2,491.90 2,499.30 5,006.5M
2023-11-02 2,496.44 2,513.28 2,492.37 2,493.10 4,950.6M
2023-11-01 2,503.50 2,505.18 2,484.55 2,491.96 5,164.2M
2023-10-31 2,493.46 2,501.89 2,486.10 2,497.78 6,369.8M
2023-10-30 2,505.83 2,509.20 2,481.63 2,493.68 8,178.9M
2023-10-27 2,497.62 2,525.39 2,490.81 2,515.49 6,525.9M
2023-10-26 2,481.97 2,508.38 2,478.90 2,506.79 5,573.0M
2023-10-25 2,511.21 2,513.55 2,486.98 2,492.28 7,533.5M
2023-10-24 2,489.20 2,495.04 2,472.50 2,490.86 6,641.4M
2023-10-23 2,501.65 2,507.16 2,469.70 2,485.84 5,532.2M
2023-10-20 2,518.77 2,527.83 2,506.37 2,511.01 5,617.1M
2023-10-19 2,570.94 2,570.94 2,526.39 2,527.66 6,592.5M
2023-10-18 2,589.05 2,594.94 2,580.22 2,581.72 5,642.4M
2023-10-17 2,584.20 2,598.91 2,576.58 2,595.27 5,467.1M
2023-10-16 2,590.10 2,590.82 2,572.18 2,579.22 5,289.9M
2023-10-13 2,585.81 2,595.34 2,578.90 2,588.95 5,808.8M
2023-10-12 2,595.51 2,610.15 2,586.27 2,602.52 7,047.0M
2023-10-11 2,578.93 2,582.95 2,563.05 2,567.60 5,697.4M
2023-10-10 2,601.62 2,606.75 2,567.51 2,568.83 5,888.4M
2023-10-09 2,588.56 2,598.18 2,565.74 2,591.97 5,680.8M
2023-09-28 2,615.78 2,618.14 2,598.58 2,601.07 4,755.7M
2023-09-27 2,611.38 2,622.74 2,605.25 2,606.79 5,236.1M
2023-09-26 2,622.73 2,630.58 2,607.62 2,609.09 4,626.3M
2023-09-25 2,643.39 2,643.39 2,620.98 2,623.12 5,531.6M
2023-09-22 2,603.26 2,647.00 2,598.74 2,646.88 6,602.1M
2023-09-21 2,616.62 2,627.02 2,601.33 2,601.53 5,025.0M
2023-09-20 2,623.41 2,626.06 2,611.75 2,619.28 4,703.1M
2023-09-19 2,615.87 2,628.39 2,611.25 2,626.47 5,055.7M
2023-09-18 2,609.47 2,617.84 2,598.57 2,616.65 5,044.5M
2023-09-15 2,637.91 2,647.07 2,607.61 2,614.31 6,816.6M
2023-09-14 2,620.01 2,636.17 2,618.69 2,631.33 6,431.8M
2023-09-13 2,627.20 2,633.04 2,604.88 2,616.24 4,840.0M
2023-09-12 2,627.80 2,631.76 2,620.68 2,624.58 4,417.2M
2023-09-11 2,619.10 2,643.91 2,615.80 2,632.11 5,986.7M
2023-09-08 2,612.16 2,621.54 2,602.87 2,615.00 4,252.3M
2023-09-07 2,632.35 2,640.20 2,616.09 2,618.99 5,566.1M
2023-09-06 2,627.35 2,641.49 2,618.62 2,637.63 5,269.4M
2023-09-05 2,654.89 2,654.89 2,630.51 2,634.11 5,945.4M
2023-09-04 2,628.35 2,668.53 2,628.35 2,662.57 8,580.7M
2023-09-01 2,600.76 2,628.06 2,600.76 2,615.11 6,462.8M
2023-08-31 2,606.33 2,620.87 2,588.77 2,590.79 6,895.5M
2023-08-30 2,629.64 2,629.64 2,603.46 2,604.54 7,431.8M
2023-08-29 2,624.48 2,641.18 2,605.98 2,625.77 8,737.2M
2023-08-28 2,731.16 2,731.16 2,621.44 2,631.41 11,515.1M
2023-08-25 2,569.27 2,607.21 2,567.60 2,590.26 6,211.3M
2023-08-24 2,601.29 2,609.29 2,577.61 2,583.03 7,472.7M
2023-08-23 2,615.75 2,624.84 2,592.49 2,593.77 5,852.4M
2023-08-22 2,596.58 2,629.62 2,590.84 2,622.87 7,431.7M
2023-08-21 2,622.03 2,622.03 2,586.24 2,586.24 5,976.7M
2023-08-18 2,648.28 2,675.08 2,627.53 2,627.53 5,955.5M
2023-08-17 2,638.35 2,650.51 2,623.96 2,647.38 5,968.3M
2023-08-16 2,655.72 2,676.38 2,644.40 2,651.59 5,801.4M
2023-08-15 2,656.37 2,673.94 2,640.51 2,669.02 6,320.2M
2023-08-14 2,638.25 2,664.36 2,630.05 2,656.02 7,050.9M
2023-08-11 2,733.00 2,735.10 2,668.96 2,668.96 7,622.7M
2023-08-10 2,723.65 2,737.34 2,713.91 2,736.19 5,717.3M
2023-08-09 2,725.15 2,737.79 2,722.59 2,726.56 5,517.5M
2023-08-08 2,730.62 2,752.50 2,715.22 2,733.88 6,573.7M
2023-08-07 2,744.53 2,745.22 2,728.90 2,741.54 7,041.3M
2023-08-04 2,774.99 2,798.45 2,759.76 2,760.33 10,618.3M
2023-08-03 2,718.75 2,753.67 2,706.52 2,752.20 7,430.9M
2023-08-02 2,738.44 2,757.64 2,710.42 2,720.13 8,011.0M
2023-08-01 2,757.55 2,776.19 2,739.07 2,750.68 8,539.9M
2023-07-31 2,768.70 2,804.93 2,754.03 2,763.26 11,742.9M
2023-07-28 2,658.53 2,756.91 2,657.06 2,750.21 10,787.2M
2023-07-27 2,668.18 2,691.87 2,661.83 2,667.91 6,828.7M
2023-07-26 2,666.93 2,674.79 2,653.86 2,666.23 6,159.3M
2023-07-25 2,631.65 2,673.13 2,631.65 2,671.69 9,332.7M
2023-07-24 2,585.70 2,605.85 2,580.44 2,592.70 4,228.3M
2023-07-21 2,596.30 2,612.99 2,589.51 2,596.57 4,391.6M
2023-07-20 2,627.35 2,633.79 2,600.80 2,604.09 5,174.0M
2023-07-19 2,609.51 2,624.75 2,605.25 2,623.31 4,682.4M
2023-07-18 2,629.86 2,629.86 2,611.68 2,616.86 5,423.9M
2023-07-17 2,640.96 2,640.96 2,620.65 2,631.09 6,027.0M
2023-07-14 2,651.66 2,668.33 2,645.19 2,658.62 7,401.5M
2023-07-13 2,620.69 2,651.01 2,620.67 2,649.52 6,696.3M
2023-07-12 2,633.93 2,644.63 2,615.05 2,617.96 6,018.5M
2023-07-11 2,633.70 2,642.79 2,625.82 2,639.14 4,745.5M
2023-07-10 2,638.45 2,641.87 2,616.97 2,625.35 4,882.2M
2023-07-07 2,619.40 2,639.10 2,617.86 2,627.10 5,656.1M
2023-07-06 2,632.55 2,649.94 2,620.73 2,626.43 5,376.6M
2023-07-05 2,653.82 2,661.05 2,637.70 2,640.65 5,709.5M
2023-07-04 2,661.51 2,667.80 2,650.26 2,659.63 6,336.3M
2023-07-03 2,622.20 2,670.49 2,622.20 2,666.30 7,357.4M
2023-06-30 2,601.59 2,629.43 2,601.03 2,617.46 5,402.6M
2023-06-29 2,613.21 2,616.44 2,602.31 2,604.37 5,103.5M
2023-06-28 2,610.58 2,618.30 2,597.88 2,616.57 5,959.2M
2023-06-27 2,584.96 2,622.96 2,577.07 2,616.04 6,948.6M
2023-06-26 2,607.58 2,607.58 2,577.01 2,582.40 7,632.1M
2023-06-21 2,641.88 2,658.97 2,625.53 2,625.53 7,124.1M
2023-06-20 2,668.52 2,668.54 2,649.10 2,652.25 7,457.8M
2023-06-19 2,692.88 2,692.94 2,668.81 2,671.98 8,284.6M
2023-06-16 2,694.99 2,706.71 2,692.17 2,700.76 8,141.5M
2023-06-15 2,678.36 2,695.41 2,666.37 2,689.43 7,181.3M
2023-06-14 2,690.64 2,703.83 2,671.72 2,672.24 7,605.4M
2023-06-13 2,685.11 2,695.47 2,672.39 2,691.19 6,620.1M
2023-06-12 2,704.82 2,705.38 2,684.52 2,689.96 7,913.0M
2023-06-09 2,702.44 2,714.43 2,694.86 2,710.46 7,667.4M
2023-06-08 2,665.86 2,712.36 2,654.01 2,705.54 7,447.2M
2023-06-07 2,668.61 2,684.89 2,658.76 2,667.98 5,799.4M
2023-06-06 2,670.30 2,710.14 2,659.09 2,663.11 7,526.6M
2023-06-05 2,672.08 2,689.35 2,662.05 2,672.41 6,890.9M
2023-06-02 2,652.48 2,676.92 2,652.48 2,674.72 7,251.7M
2023-06-01 2,634.08 2,663.21 2,628.90 2,643.12 7,834.5M
2023-05-31 2,655.18 2,655.18 2,631.26 2,638.12 6,932.6M
2023-05-30 2,658.50 2,677.48 2,636.47 2,664.52 8,223.6M
2023-05-29 2,659.30 2,672.75 2,648.04 2,662.54 7,683.4M
2023-05-26 2,642.24 2,664.37 2,626.93 2,653.84 6,249.7M
2023-05-25 2,640.83 2,649.23 2,618.26 2,644.53 7,737.4M
2023-05-24 2,701.24 2,701.24 2,649.27 2,649.37 9,169.1M
2023-05-23 2,755.63 2,761.71 2,706.25 2,706.25 7,971.5M
2023-05-22 2,743.75 2,773.13 2,742.09 2,756.46 7,060.3M
2023-05-19 2,767.98 2,772.28 2,740.24 2,747.30 7,670.8M
2023-05-18 2,770.24 2,800.13 2,766.27 2,777.55 8,863.2M
2023-05-17 2,780.65 2,792.66 2,755.42 2,766.52 8,034.5M
2023-05-16 2,806.62 2,823.00 2,782.43 2,790.59 9,521.3M
2023-05-15 2,763.01 2,809.11 2,728.72 2,804.86 12,193.8M
2023-05-12 2,798.82 2,812.55 2,761.81 2,762.98 9,617.6M
2023-05-11 2,818.79 2,839.64 2,798.14 2,801.87 9,713.6M
2023-05-10 2,862.59 2,865.76 2,803.59 2,812.52 14,837.4M
2023-05-09 2,916.85 2,947.87 2,868.24 2,870.47 19,982.6M
2023-05-08 2,831.53 2,924.11 2,831.10 2,906.93 18,523.8M
2023-05-05 2,822.57 2,866.33 2,818.70 2,828.22 13,516.1M
2023-05-04 2,744.66 2,825.42 2,731.72 2,820.36 14,718.6M
2023-04-28 2,725.82 2,770.36 2,721.23 2,768.17 11,292.5M
2023-04-27 2,683.53 2,729.94 2,680.35 2,724.49 9,821.3M
2023-04-26 2,696.03 2,698.43 2,670.43 2,687.20 10,076.6M
2023-04-25 2,698.35 2,715.94 2,679.25 2,705.36 10,554.6M
2023-04-24 2,713.02 2,727.35 2,686.61 2,694.09 9,885.5M
2023-04-21 2,760.08 2,770.84 2,710.47 2,710.71 10,925.9M
2023-04-20 2,755.74 2,766.53 2,733.59 2,763.42 9,810.5M
2023-04-19 2,779.50 2,780.35 2,751.98 2,757.70 9,918.6M
2023-04-18 2,755.60 2,789.03 2,753.44 2,783.44 10,984.6M
2023-04-17 2,695.31 2,762.06 2,692.52 2,762.06 12,581.9M
2023-04-14 2,692.29 2,710.24 2,687.09 2,699.38 9,156.1M
2023-04-13 2,683.01 2,698.70 2,676.94 2,685.44 9,938.8M
2023-04-12 2,676.07 2,696.31 2,671.29 2,691.23 10,072.4M
2023-04-11 2,674.54 2,678.88 2,661.74 2,672.47 8,976.7M
2023-04-10 2,672.78 2,685.42 2,665.52 2,674.14 8,999.1M
2023-04-07 2,657.94 2,673.28 2,655.23 2,669.12 7,047.4M
2023-04-06 2,661.29 2,662.41 2,648.24 2,656.24 8,497.1M
2023-04-04 2,638.40 2,668.85 2,634.79 2,668.85 11,879.6M
2023-04-03 2,618.60 2,641.93 2,617.87 2,637.90 9,857.9M
2023-03-31 2,616.01 2,629.43 2,611.47 2,618.28 7,946.1M
2023-03-30 2,598.88 2,619.01 2,579.78 2,616.37 9,099.4M
2023-03-29 2,619.30 2,620.03 2,590.82 2,597.02 8,005.6M
2023-03-28 2,617.03 2,624.78 2,604.33 2,610.55 8,017.3M
2023-03-27 2,627.16 2,627.16 2,592.63 2,609.98 10,213.6M
2023-03-24 2,655.49 2,655.49 2,625.61 2,630.06 9,375.3M
2023-03-23 2,628.80 2,661.11 2,625.51 2,661.11 9,404.0M
2023-03-22 2,627.88 2,649.36 2,620.89 2,636.38 8,445.0M
2023-03-21 2,625.89 2,641.00 2,610.84 2,620.88 9,729.1M
2023-03-20 2,648.39 2,673.80 2,617.59 2,619.61 14,328.5M
2023-03-17 2,637.67 2,677.48 2,636.54 2,647.46 11,891.6M
2023-03-16 2,621.40 2,641.78 2,614.16 2,621.51 10,516.3M
2023-03-15 2,638.81 2,650.55 2,628.95 2,643.06 9,795.0M
2023-03-14 2,632.57 2,640.69 2,604.80 2,621.76 9,863.1M
2023-03-13 2,605.08 2,643.26 2,605.08 2,643.16 9,560.7M
2023-03-10 2,627.08 2,637.31 2,603.63 2,604.00 8,246.3M
2023-03-09 2,662.51 2,664.10 2,637.48 2,647.30 7,953.4M
2023-03-08 2,656.03 2,662.11 2,643.07 2,662.10 8,043.3M
2023-03-07 2,688.42 2,726.38 2,666.45 2,669.64 13,727.3M
2023-03-06 2,725.02 2,728.27 2,685.89 2,689.88 10,589.2M
2023-03-03 2,705.33 2,727.79 2,697.51 2,724.48 11,852.3M
2023-03-02 2,686.19 2,710.51 2,683.48 2,701.03 10,229.7M
2023-03-01 2,641.65 2,694.70 2,640.10 2,692.00 10,145.1M
2023-02-28 2,632.58 2,646.44 2,614.92 2,644.02 6,983.4M
2023-02-27 2,627.01 2,640.79 2,621.34 2,625.65 5,735.3M
2023-02-24 2,659.94 2,661.95 2,628.87 2,636.53 6,210.2M
2023-02-23 2,664.77 2,681.93 2,654.42 2,661.31 6,368.9M
2023-02-22 2,675.21 2,680.76 2,662.21 2,664.26 6,330.3M
2023-02-21 2,673.77 2,689.43 2,664.39 2,688.16 8,784.0M
2023-02-20 2,605.48 2,675.20 2,605.48 2,674.59 9,970.5M
2023-02-17 2,615.49 2,627.64 2,594.38 2,595.28 6,680.2M
2023-02-16 2,628.79 2,661.89 2,606.28 2,618.50 9,339.7M
2023-02-15 2,647.32 2,647.96 2,621.83 2,626.95 6,351.6M
2023-02-14 2,640.34 2,647.98 2,635.00 2,647.98 5,624.0M
2023-02-13 2,625.62 2,638.43 2,612.88 2,637.07 7,526.9M
2023-02-10 2,635.80 2,636.16 2,621.70 2,630.30 5,459.0M
2023-02-09 2,612.85 2,638.74 2,610.85 2,638.20 5,780.1M
2023-02-08 2,626.60 2,635.51 2,612.65 2,615.03 4,964.7M
2023-02-07 2,617.24 2,629.87 2,613.71 2,623.39 5,177.5M
2023-02-06 2,622.94 2,622.94 2,601.06 2,611.02 6,114.8M
2023-02-03 2,660.10 2,660.10 2,624.97 2,642.58 7,028.0M
2023-02-02 2,691.84 2,691.84 2,661.18 2,670.46 7,940.5M
2023-02-01 2,679.87 2,684.05 2,651.25 2,683.83 8,184.1M
2023-01-31 2,687.69 2,702.74 2,669.13 2,671.20 6,855.7M
2023-01-30 2,737.17 2,737.18 2,685.44 2,686.63 9,377.3M
2023-01-20 2,677.36 2,697.53 2,671.62 2,696.42 8,075.8M
2023-01-19 2,657.58 2,671.31 2,645.13 2,671.31 5,710.7M
2023-01-18 2,664.05 2,674.28 2,656.65 2,660.91 4,967.1M
2023-01-17 2,669.09 2,673.74 2,652.62 2,665.82 5,434.8M
2023-01-16 2,653.96 2,699.86 2,648.07 2,671.87 8,723.4M
2023-01-13 2,622.98 2,648.87 2,619.35 2,648.87 5,548.4M
2023-01-12 2,619.78 2,620.94 2,604.27 2,618.91 5,165.9M
2023-01-11 2,602.90 2,629.05 2,600.21 2,615.73 5,703.2M
2023-01-10 2,619.95 2,619.95 2,597.33 2,597.90 5,751.8M
2023-01-09 2,613.37 2,628.06 2,606.53 2,620.42 6,545.8M
2023-01-06 2,606.41 2,611.31 2,594.96 2,605.84 5,831.4M
2023-01-05 2,598.64 2,612.12 2,594.49 2,603.72 6,277.5M
2023-01-04 2,562.80 2,588.97 2,559.66 2,586.68 6,646.2M
2023-01-03 2,538.57 2,563.76 2,517.41 2,559.41 7,048.2M