SSE 180 Stability (SSE180SI)

SSE180SI
🏛️ 중국 →
11,640.61
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 11,706.65 11,735.24 11,666.76 11,704.08 3,426.6M
2021-12-30 11,626.58 11,736.81 11,609.51 11,702.84 3,591.2M
2021-12-29 11,846.64 11,846.69 11,629.63 11,629.63 3,630.5M
2021-12-28 11,794.59 11,840.34 11,772.62 11,830.55 3,965.2M
2021-12-27 11,799.88 11,839.24 11,732.30 11,782.14 3,512.9M
2021-12-24 11,820.93 11,874.13 11,794.59 11,824.84 3,711.1M
2021-12-23 11,708.38 11,797.59 11,652.97 11,797.59 3,503.4M
2021-12-22 11,754.85 11,770.94 11,673.38 11,691.72 3,721.9M
2021-12-21 11,641.82 11,760.33 11,641.82 11,739.44 4,640.7M
2021-12-20 11,705.16 11,787.12 11,640.68 11,659.83 4,443.2M
2021-12-17 11,859.36 11,889.99 11,735.91 11,743.16 4,340.9M
2021-12-16 11,787.36 11,880.48 11,768.21 11,880.48 4,260.4M
2021-12-15 11,872.96 11,917.99 11,807.59 11,810.96 3,915.6M
2021-12-14 11,901.54 11,938.02 11,874.67 11,902.52 4,719.6M
2021-12-13 12,027.28 12,148.57 11,934.16 11,943.18 6,179.4M
2021-12-10 11,856.92 11,901.62 11,814.04 11,886.31 6,397.2M
2021-12-09 11,777.73 12,018.28 11,774.05 11,920.98 6,666.7M
2021-12-08 11,669.19 11,767.38 11,592.93 11,767.38 5,445.6M
2021-12-07 11,620.55 11,688.65 11,588.57 11,650.57 6,516.3M
2021-12-06 11,556.92 11,636.83 11,524.55 11,533.48 5,926.3M
2021-12-03 11,407.47 11,524.14 11,389.47 11,522.83 5,261.2M
2021-12-02 11,339.00 11,430.86 11,304.81 11,404.79 5,150.5M
2021-12-01 11,298.04 11,357.07 11,282.08 11,353.18 3,951.3M
2021-11-30 11,360.73 11,391.78 11,246.15 11,281.90 4,357.2M
2021-11-29 11,316.98 11,371.89 11,298.54 11,363.08 4,747.5M
2021-11-26 11,497.18 11,497.18 11,373.30 11,387.98 4,149.3M
2021-11-25 11,521.22 11,555.49 11,477.93 11,520.66 3,802.4M
2021-11-24 11,481.76 11,560.37 11,439.41 11,510.89 4,058.4M
2021-11-23 11,414.80 11,504.29 11,403.00 11,482.23 4,687.5M
2021-11-22 11,468.94 11,501.53 11,420.49 11,423.00 4,404.5M
2021-11-19 11,307.51 11,465.87 11,299.77 11,452.77 4,529.0M
2021-11-18 11,380.77 11,381.34 11,299.85 11,319.10 3,788.2M
2021-11-17 11,431.83 11,468.90 11,385.49 11,409.00 3,651.7M
2021-11-16 11,443.78 11,518.43 11,421.85 11,456.94 4,179.3M
2021-11-15 11,448.42 11,504.17 11,406.05 11,437.28 4,064.2M
2021-11-12 11,453.24 11,467.59 11,400.06 11,425.52 4,582.2M
2021-11-11 11,215.39 11,439.79 11,202.21 11,439.79 5,979.1M
2021-11-10 11,289.32 11,289.96 11,099.20 11,226.17 5,005.3M
2021-11-09 11,393.87 11,423.27 11,279.94 11,317.48 4,317.6M
2021-11-08 11,409.18 11,426.66 11,354.89 11,372.25 4,645.3M
2021-11-05 11,399.14 11,491.95 11,380.35 11,397.41 5,209.2M
2021-11-04 11,363.02 11,435.48 11,341.91 11,417.07 4,581.4M
2021-11-03 11,361.54 11,408.43 11,311.87 11,338.66 5,236.0M
2021-11-02 11,498.22 11,557.27 11,280.41 11,371.52 7,318.1M
2021-11-01 11,424.02 11,525.19 11,369.11 11,497.87 6,132.2M
2021-10-29 11,488.85 11,524.99 11,450.24 11,493.27 5,827.9M
2021-10-28 11,506.73 11,545.50 11,451.04 11,486.18 5,688.4M
2021-10-27 11,642.87 11,642.87 11,500.67 11,542.19 5,153.8M
2021-10-26 11,727.90 11,800.98 11,651.92 11,672.11 5,135.3M
2021-10-25 11,668.73 11,749.88 11,638.68 11,734.45 4,962.1M
2021-10-22 11,693.63 11,809.10 11,660.41 11,745.46 5,248.0M
2021-10-21 11,559.26 11,710.35 11,559.26 11,669.79 5,442.1M
2021-10-20 11,570.39 11,609.88 11,486.02 11,544.83 4,596.8M
2021-10-19 11,439.06 11,584.23 11,438.75 11,557.16 4,985.4M
2021-10-18 11,592.27 11,592.27 11,403.80 11,458.47 5,422.4M
2021-10-15 11,545.05 11,643.90 11,532.83 11,614.13 5,307.5M
2021-10-14 11,655.41 11,693.21 11,579.34 11,598.26 4,367.8M
2021-10-13 11,621.31 11,728.40 11,546.13 11,672.88 5,241.2M
2021-10-12 11,674.13 11,704.41 11,540.60 11,638.16 6,775.8M
2021-10-11 11,660.34 11,824.12 11,657.37 11,719.53 6,833.0M
2021-10-08 11,528.83 11,643.86 11,498.24 11,634.03 6,945.3M
2021-09-30 11,432.96 11,462.03 11,368.65 11,428.70 5,943.5M
2021-09-29 11,393.23 11,493.09 11,305.45 11,427.91 7,758.6M
2021-09-28 11,396.30 11,491.90 11,341.44 11,471.73 7,324.2M
2021-09-27 11,321.73 11,475.08 11,315.80 11,396.58 8,149.6M
2021-09-24 11,265.70 11,381.51 11,242.00 11,259.14 7,436.8M
2021-09-23 11,299.31 11,413.73 11,234.22 11,280.52 8,598.0M
2021-09-22 11,097.06 11,258.88 11,086.18 11,238.38 8,221.3M
2021-09-17 11,181.70 11,316.62 11,181.61 11,299.91 7,716.9M
2021-09-16 11,272.14 11,331.60 11,189.29 11,217.99 8,335.4M
2021-09-15 11,350.67 11,367.16 11,201.95 11,262.92 7,674.9M
2021-09-14 11,619.20 11,637.66 11,362.84 11,385.83 10,273.3M
2021-09-13 11,586.11 11,655.14 11,537.76 11,615.62 9,297.2M
2021-09-10 11,522.64 11,730.09 11,519.56 11,603.22 11,239.6M
2021-09-09 11,455.26 11,522.06 11,416.10 11,519.37 10,661.1M
2021-09-08 11,535.50 11,597.55 11,466.07 11,508.44 9,257.6M
2021-09-07 11,425.29 11,601.29 11,355.48 11,564.65 9,395.3M
2021-09-06 11,316.60 11,501.71 11,312.94 11,432.94 8,773.9M
2021-09-03 11,302.42 11,407.92 11,169.02 11,321.43 9,480.8M
2021-09-02 11,225.86 11,312.35 11,190.84 11,308.23 9,811.0M
2021-09-01 10,917.60 11,302.11 10,895.19 11,234.34 12,631.0M
2021-08-31 10,825.01 10,930.39 10,763.27 10,925.80 8,841.8M
2021-08-30 10,954.12 10,956.69 10,766.42 10,837.43 7,072.1M
2021-08-27 10,850.05 10,989.73 10,849.98 10,936.07 5,847.1M
2021-08-26 11,063.36 11,063.36 10,853.16 10,855.54 6,616.7M
2021-08-25 11,058.59 11,098.66 11,019.64 11,068.95 6,182.5M
2021-08-24 10,951.26 11,065.96 10,921.81 11,030.94 5,839.4M
2021-08-23 10,873.78 10,978.72 10,873.78 10,937.83 4,840.0M
2021-08-20 10,970.36 11,015.40 10,785.95 10,874.76 5,897.2M
2021-08-19 11,210.46 11,230.11 11,044.04 11,087.72 6,454.4M
2021-08-18 11,046.69 11,277.31 11,019.19 11,250.03 7,141.4M
2021-08-17 11,252.58 11,325.01 11,041.72 11,063.62 6,356.8M
2021-08-16 11,246.96 11,321.41 11,204.06 11,263.35 5,012.7M
2021-08-13 11,224.05 11,310.85 11,192.05 11,248.75 4,315.6M
2021-08-12 11,337.01 11,374.11 11,239.95 11,247.81 4,837.9M
2021-08-11 11,373.45 11,474.53 11,364.40 11,371.56 6,507.6M
2021-08-10 11,195.33 11,406.29 11,099.61 11,393.43 5,040.6M
2021-08-09 10,911.99 11,265.03 10,910.00 11,198.08 5,536.5M
2021-08-06 10,956.28 10,962.53 10,884.52 10,960.74 4,346.4M
2021-08-05 10,974.53 11,133.50 10,925.59 11,004.83 4,968.8M
2021-08-04 11,067.28 11,086.85 11,002.06 11,028.82 5,114.3M
2021-08-03 10,990.79 11,097.97 10,943.21 11,083.05 6,543.2M
2021-08-02 10,734.82 11,072.82 10,594.94 11,042.28 7,190.4M
2021-07-30 10,814.18 10,822.04 10,703.55 10,781.79 5,630.8M
2021-07-29 11,000.57 11,006.63 10,836.25 10,871.47 5,166.2M
2021-07-28 10,732.07 10,923.02 10,699.11 10,876.50 6,110.7M
2021-07-27 11,160.92 11,178.67 10,745.63 10,773.61 7,064.2M
2021-07-26 11,486.53 11,486.53 11,099.63 11,162.21 7,487.5M
2021-07-23 11,632.09 11,632.09 11,534.66 11,548.37 5,813.1M
2021-07-22 11,611.76 11,707.66 11,572.10 11,640.88 4,988.3M
2021-07-21 11,692.50 11,770.52 11,621.24 11,641.02 4,347.2M
2021-07-20 11,664.31 11,707.95 11,628.45 11,688.19 4,036.4M
2021-07-19 11,674.04 11,743.45 11,543.91 11,723.43 4,446.7M
2021-07-16 11,755.89 11,787.73 11,666.63 11,686.81 4,078.3M
2021-07-15 11,608.54 11,826.87 11,601.70 11,817.35 4,716.8M
2021-07-14 11,761.38 11,761.38 11,589.78 11,621.06 5,068.6M
2021-07-13 11,718.16 11,813.46 11,689.51 11,781.98 4,901.9M
2021-07-12 11,802.19 11,842.39 11,697.42 11,735.99 5,874.5M
2021-07-09 11,723.53 11,785.34 11,666.61 11,731.56 4,291.9M
2021-07-08 11,997.36 11,999.41 11,748.28 11,775.92 4,918.6M
2021-07-07 11,938.99 12,013.98 11,933.86 11,976.12 3,645.3M
2021-07-06 11,928.52 11,987.82 11,865.30 11,982.79 3,998.0M
2021-07-05 12,001.61 12,001.61 11,875.48 11,940.58 4,029.3M
2021-07-02 12,265.14 12,265.82 12,013.70 12,027.72 4,461.1M
2021-07-01 12,235.22 12,363.06 12,169.02 12,362.83 4,047.5M
2021-06-30 12,184.20 12,242.38 12,166.19 12,212.70 3,072.2M
2021-06-29 12,339.65 12,346.41 12,166.87 12,190.42 3,778.4M
2021-06-28 12,456.60 12,463.91 12,321.60 12,365.32 4,117.0M
2021-06-25 12,284.10 12,473.05 12,275.96 12,448.19 4,616.8M
2021-06-24 12,259.46 12,296.11 12,204.75 12,290.30 3,809.3M
2021-06-23 12,269.70 12,316.02 12,234.03 12,262.96 4,092.5M
2021-06-22 12,196.04 12,301.01 12,184.82 12,261.78 4,526.2M
2021-06-21 12,232.25 12,255.15 12,100.90 12,161.26 4,285.7M
2021-06-18 12,370.16 12,375.95 12,192.55 12,272.07 4,554.3M
2021-06-17 12,435.03 12,485.90 12,366.30 12,393.10 4,069.4M
2021-06-16 12,493.97 12,543.26 12,443.43 12,462.92 4,412.9M
2021-06-15 12,652.14 12,657.38 12,449.76 12,500.06 5,149.2M
2021-06-11 12,786.93 12,787.59 12,631.48 12,669.82 6,902.4M
2021-06-10 12,745.65 12,883.01 12,731.79 12,783.73 5,115.8M
2021-06-09 12,682.78 12,785.70 12,674.52 12,743.09 4,547.7M
2021-06-08 12,772.30 12,867.53 12,626.58 12,691.33 4,449.1M
2021-06-07 12,813.36 12,818.64 12,722.85 12,783.08 4,369.2M
2021-06-04 12,712.23 12,958.29 12,708.54 12,826.02 4,902.5M
2021-06-03 12,807.07 12,874.91 12,757.95 12,759.66 5,639.3M
2021-06-02 12,914.85 12,921.26 12,758.39 12,814.31 4,954.2M
2021-06-01 12,866.57 12,906.68 12,753.44 12,902.24 5,014.4M
2021-05-31 12,900.83 12,900.83 12,764.70 12,888.07 4,824.0M
2021-05-28 12,970.73 13,001.84 12,840.23 12,926.59 5,083.2M
2021-05-27 12,894.96 13,074.41 12,834.69 12,959.31 5,252.3M
2021-05-26 12,916.21 12,975.98 12,890.56 12,937.50 5,748.8M
2021-05-25 12,460.99 12,887.45 12,460.99 12,872.76 6,563.5M
2021-05-24 12,400.28 12,441.83 12,339.50 12,441.27 4,055.1M
2021-05-21 12,550.14 12,583.33 12,392.56 12,400.87 4,284.0M
2021-05-20 12,506.13 12,552.80 12,434.67 12,532.87 5,174.2M
2021-05-19 12,618.67 12,618.67 12,469.09 12,504.12 4,422.0M
2021-05-18 12,656.74 12,675.22 12,584.59 12,635.83 4,178.7M
2021-05-17 12,528.22 12,698.94 12,528.08 12,633.51 5,357.4M
2021-05-14 12,339.46 12,541.31 12,287.93 12,540.32 5,776.9M
2021-05-13 12,325.47 12,386.13 12,248.48 12,304.51 5,646.9M
2021-05-12 12,324.74 12,436.10 12,318.35 12,408.71 5,788.2M
2021-05-11 12,191.93 12,384.82 12,164.66 12,367.10 6,243.8M
2021-05-10 12,310.18 12,311.75 12,158.63 12,260.66 7,849.5M
2021-05-07 12,378.00 12,448.89 12,281.26 12,296.88 6,910.0M
2021-05-06 12,383.99 12,504.10 12,327.05 12,347.53 6,012.9M
2021-04-30 12,559.21 12,559.21 12,357.83 12,419.71 6,989.6M
2021-04-29 12,468.47 12,579.66 12,424.54 12,570.66 5,390.5M
2021-04-28 12,398.98 12,431.13 12,343.52 12,431.13 4,327.1M
2021-04-27 12,451.00 12,481.37 12,388.33 12,466.85 4,211.3M
2021-04-26 12,703.07 12,721.98 12,442.80 12,455.16 4,707.7M
2021-04-23 12,564.35 12,680.11 12,540.99 12,660.06 4,262.7M
2021-04-22 12,677.84 12,685.83 12,537.89 12,568.73 4,420.9M
2021-04-21 12,602.68 12,698.79 12,581.70 12,664.56 4,429.0M
2021-04-20 12,620.75 12,718.85 12,608.76 12,658.50 4,866.4M
2021-04-19 12,472.56 12,683.61 12,397.72 12,675.56 5,253.1M
2021-04-16 12,449.30 12,503.31 12,363.78 12,475.43 4,001.5M
2021-04-15 12,502.38 12,502.41 12,309.20 12,411.06 4,126.2M
2021-04-14 12,579.90 12,602.49 12,460.44 12,542.69 4,200.4M
2021-04-13 12,599.03 12,649.93 12,513.25 12,549.01 4,879.0M
2021-04-12 12,673.31 12,699.80 12,541.71 12,578.51 5,684.8M
2021-04-09 12,836.15 12,837.87 12,650.84 12,686.90 4,650.8M
2021-04-08 12,757.89 12,878.67 12,732.52 12,846.04 5,586.9M
2021-04-07 12,867.92 12,867.92 12,713.42 12,802.66 5,917.6M
2021-04-06 12,943.06 12,943.30 12,824.28 12,873.85 3,813.0M
2021-04-02 12,890.89 12,933.14 12,836.07 12,930.84 4,840.6M
2021-04-01 12,780.70 12,878.66 12,764.77 12,861.95 5,318.0M
2021-03-31 12,852.87 12,852.87 12,685.13 12,770.76 6,553.4M
2021-03-30 12,775.14 12,871.80 12,729.83 12,867.93 6,027.7M
2021-03-29 12,767.55 12,831.90 12,671.67 12,771.19 6,183.8M
2021-03-26 12,571.87 12,744.71 12,571.87 12,717.76 5,885.3M
2021-03-25 12,518.11 12,589.61 12,460.72 12,513.09 5,505.4M
2021-03-24 12,712.57 12,770.58 12,512.51 12,540.03 6,288.7M
2021-03-23 12,831.72 12,855.58 12,652.36 12,750.70 6,314.4M
2021-03-22 12,733.48 12,882.40 12,733.48 12,831.36 6,702.5M
2021-03-19 12,895.78 12,912.67 12,660.24 12,710.87 7,307.1M
2021-03-18 12,979.32 13,072.73 12,960.84 13,022.45 6,055.6M
2021-03-17 13,022.45 13,056.13 12,896.16 12,966.49 6,526.9M
2021-03-16 12,980.41 13,089.12 12,926.29 13,062.80 7,482.5M
2021-03-15 13,046.08 13,107.40 12,848.57 12,944.53 10,234.9M
2021-03-12 13,055.37 13,068.70 12,937.67 13,059.35 9,194.6M
2021-03-11 12,731.64 13,003.19 12,731.64 12,992.19 8,413.5M
2021-03-10 12,752.91 12,788.02 12,643.70 12,652.27 8,045.2M
2021-03-09 12,816.32 12,886.64 12,560.18 12,614.49 10,843.8M
2021-03-08 13,208.27 13,316.95 12,815.60 12,818.44 11,259.8M
2021-03-05 13,026.62 13,227.24 12,929.37 13,123.11 9,728.6M
2021-03-04 13,324.03 13,383.15 13,110.87 13,180.19 10,900.8M
2021-03-03 13,053.11 13,470.16 13,049.27 13,465.34 10,047.7M
2021-03-02 13,373.17 13,373.17 12,991.15 13,077.67 9,448.6M
2021-03-01 13,324.34 13,329.50 13,164.77 13,303.39 7,721.7M
2021-02-26 13,298.30 13,444.96 13,211.78 13,218.68 9,838.0M
2021-02-25 13,513.74 13,630.59 13,442.72 13,552.57 10,823.7M
2021-02-24 13,706.62 13,723.64 13,259.17 13,383.05 9,666.8M
2021-02-23 13,593.26 13,844.26 13,593.26 13,693.99 10,804.2M
2021-02-22 14,019.75 14,019.75 13,660.03 13,670.78 12,222.2M
2021-02-19 13,871.34 14,014.12 13,812.20 13,991.70 8,478.2M
2021-02-18 14,150.03 14,206.28 13,865.74 13,919.46 9,064.0M
2021-02-10 13,781.54 13,965.29 13,781.16 13,925.54 6,908.5M
2021-02-09 13,551.04 13,735.70 13,463.26 13,734.43 5,854.6M
2021-02-08 13,381.13 13,532.98 13,356.65 13,529.59 6,198.9M
2021-02-05 13,292.34 13,438.91 13,246.61 13,344.85 7,595.8M
2021-02-04 13,090.22 13,308.55 13,083.95 13,246.93 6,429.9M
2021-02-03 13,098.37 13,166.07 13,011.04 13,114.29 6,847.6M
2021-02-02 13,049.96 13,114.96 13,016.10 13,105.66 5,402.8M
2021-02-01 12,913.73 13,047.65 12,879.63 13,043.84 5,479.7M
2021-01-29 13,066.39 13,098.29 12,824.58 12,937.95 5,964.7M
2021-01-28 13,099.95 13,130.20 12,951.37 13,007.76 5,593.5M
2021-01-27 13,224.47 13,295.31 13,182.29 13,225.28 5,764.4M
2021-01-26 13,360.33 13,367.85 13,197.04 13,213.26 5,682.0M
2021-01-25 13,224.87 13,421.48 13,172.41 13,403.36 6,808.1M
2021-01-22 13,319.28 13,319.28 13,185.02 13,243.50 7,317.0M
2021-01-21 13,253.96 13,391.52 13,216.60 13,316.72 7,838.8M
2021-01-20 13,221.75 13,294.33 13,139.45 13,198.89 6,808.1M
2021-01-19 13,381.39 13,381.39 13,163.91 13,215.23 7,708.4M
2021-01-18 13,271.86 13,435.23 13,242.34 13,370.88 8,002.1M
2021-01-15 13,337.76 13,433.23 13,217.20 13,303.71 10,349.6M
2021-01-14 13,414.26 13,441.74 13,240.49 13,279.94 9,089.4M
2021-01-13 13,445.73 13,522.56 13,343.98 13,433.31 9,350.7M
2021-01-12 13,061.16 13,421.94 13,058.09 13,421.94 7,038.9M
2021-01-11 13,155.14 13,326.37 13,060.70 13,097.63 7,772.1M
2021-01-08 13,190.12 13,261.04 13,041.44 13,149.31 6,743.6M
2021-01-07 12,988.48 13,166.88 12,940.46 13,166.53 7,742.6M
2021-01-06 12,764.27 12,957.01 12,750.70 12,956.84 6,734.0M
2021-01-05 12,636.03 12,755.39 12,591.99 12,755.39 7,153.6M
2021-01-04 12,682.22 12,723.58 12,593.50 12,680.11 6,641.0M