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
2023-12-29 9,681.52 9,741.43 9,678.53 9,741.43 4,146.7M
2023-12-28 9,551.69 9,711.33 9,543.99 9,693.02 5,689.7M
2023-12-27 9,512.09 9,559.65 9,465.40 9,547.35 3,737.3M
2023-12-26 9,548.85 9,554.87 9,491.74 9,511.81 2,717.9M
2023-12-25 9,519.70 9,558.65 9,511.75 9,551.30 2,739.5M
2023-12-22 9,501.74 9,572.33 9,463.72 9,532.67 4,004.7M
2023-12-21 9,395.81 9,511.91 9,392.33 9,495.97 3,968.7M
2023-12-20 9,487.34 9,515.44 9,424.61 9,426.72 3,489.2M
2023-12-19 9,478.26 9,522.02 9,435.41 9,499.50 3,108.4M
2023-12-18 9,439.81 9,522.45 9,401.60 9,485.26 3,683.6M
2023-12-15 9,539.74 9,602.59 9,463.38 9,463.38 3,764.6M
2023-12-14 9,592.22 9,607.16 9,500.56 9,504.10 2,987.2M
2023-12-13 9,672.42 9,672.42 9,542.70 9,542.92 3,471.0M
2023-12-12 9,626.55 9,700.31 9,610.02 9,697.20 4,196.9M
2023-12-11 9,554.34 9,676.38 9,466.88 9,655.67 5,122.8M
2023-12-08 9,585.41 9,641.06 9,567.14 9,606.60 4,916.4M
2023-12-07 9,603.08 9,625.34 9,529.17 9,591.90 3,981.3M
2023-12-06 9,628.16 9,669.19 9,584.16 9,615.88 4,478.3M
2023-12-05 9,794.84 9,794.84 9,643.85 9,646.56 3,885.9M
2023-12-04 9,879.11 9,891.27 9,817.19 9,818.68 3,593.6M
2023-12-01 9,912.24 9,912.24 9,803.28 9,876.05 4,448.1M
2023-11-30 9,873.54 9,937.67 9,867.92 9,923.76 4,206.6M
2023-11-29 9,940.56 9,940.56 9,849.22 9,872.28 4,122.4M
2023-11-28 9,927.70 9,953.72 9,900.09 9,932.37 3,279.9M
2023-11-27 10,004.93 10,004.93 9,880.91 9,934.50 4,380.8M
2023-11-24 10,042.24 10,050.62 10,004.64 10,011.62 3,156.2M
2023-11-23 10,008.17 10,052.91 9,980.95 10,046.17 2,993.9M
2023-11-22 10,059.72 10,085.64 10,019.58 10,019.58 3,261.0M
2023-11-21 10,071.41 10,143.74 10,069.24 10,084.34 4,065.9M
2023-11-20 10,005.05 10,060.66 9,951.20 10,034.58 3,322.4M
2023-11-17 10,003.82 10,017.03 9,936.39 9,998.84 3,493.0M
2023-11-16 10,084.97 10,100.10 10,017.73 10,031.16 3,441.9M
2023-11-15 10,107.32 10,121.72 10,068.94 10,098.14 3,921.4M
2023-11-14 10,032.13 10,069.79 9,992.34 10,027.72 3,890.7M
2023-11-13 10,056.10 10,071.13 9,972.72 10,022.05 3,644.8M
2023-11-10 10,090.62 10,109.79 10,028.93 10,049.66 3,980.8M
2023-11-09 10,103.58 10,160.85 10,100.45 10,134.38 4,169.3M
2023-11-08 10,140.86 10,179.41 10,091.52 10,134.83 3,979.0M
2023-11-07 10,185.87 10,192.86 10,140.07 10,168.44 4,299.6M
2023-11-06 10,233.09 10,241.88 10,172.08 10,212.33 6,175.0M
2023-11-03 10,127.47 10,205.93 10,123.26 10,173.25 3,816.8M
2023-11-02 10,154.81 10,205.56 10,117.47 10,120.70 3,898.3M
2023-11-01 10,233.32 10,233.62 10,098.14 10,123.86 4,114.7M
2023-10-31 10,063.81 10,099.90 10,028.79 10,079.55 4,919.7M
2023-10-30 10,072.32 10,104.90 10,039.94 10,073.33 6,620.6M
2023-10-27 10,006.84 10,151.10 9,988.22 10,108.05 4,991.1M
2023-10-26 9,955.11 10,048.17 9,944.99 10,042.36 4,188.0M
2023-10-25 10,050.65 10,067.50 9,981.09 9,998.09 5,726.1M
2023-10-24 9,946.53 9,963.44 9,866.00 9,946.98 4,820.5M
2023-10-23 9,964.54 10,011.90 9,860.85 9,928.38 4,180.2M
2023-10-20 10,019.09 10,055.36 9,969.26 10,004.13 4,345.3M
2023-10-19 10,239.29 10,240.37 10,041.60 10,048.44 5,219.5M
2023-10-18 10,321.74 10,358.36 10,290.28 10,298.79 4,003.6M
2023-10-17 10,311.71 10,349.09 10,266.01 10,340.52 3,736.7M
2023-10-16 10,364.33 10,365.68 10,262.21 10,289.39 3,888.5M
2023-10-13 10,356.83 10,390.25 10,332.47 10,354.94 4,516.3M
2023-10-12 10,434.75 10,462.39 10,389.97 10,428.14 5,616.6M
2023-10-11 10,348.42 10,368.41 10,299.20 10,324.00 4,179.9M
2023-10-10 10,417.62 10,433.94 10,291.91 10,295.28 4,416.4M
2023-10-09 10,368.83 10,392.46 10,275.23 10,376.85 4,340.5M
2023-09-28 10,497.14 10,502.55 10,398.29 10,409.51 3,689.4M
2023-09-27 10,458.14 10,529.16 10,446.37 10,461.34 4,004.2M
2023-09-26 10,506.68 10,533.52 10,442.58 10,449.35 3,561.3M
2023-09-25 10,575.19 10,575.19 10,505.34 10,515.95 4,152.2M
2023-09-22 10,408.59 10,581.02 10,372.26 10,581.02 4,988.4M
2023-09-21 10,468.39 10,494.43 10,397.90 10,397.90 3,745.6M
2023-09-20 10,502.53 10,514.48 10,463.81 10,490.10 3,716.0M
2023-09-19 10,484.05 10,523.39 10,450.20 10,517.63 3,947.1M
2023-09-18 10,428.02 10,494.32 10,397.75 10,494.32 3,838.4M
2023-09-15 10,544.76 10,584.41 10,425.73 10,451.03 5,356.5M
2023-09-14 10,486.19 10,539.14 10,472.35 10,518.69 5,091.9M
2023-09-13 10,513.44 10,540.41 10,415.39 10,469.20 3,599.2M
2023-09-12 10,510.84 10,522.61 10,484.74 10,497.28 3,146.4M
2023-09-11 10,450.54 10,568.84 10,450.54 10,518.35 4,292.9M
2023-09-08 10,466.21 10,475.72 10,414.81 10,449.89 2,848.8M
2023-09-07 10,557.23 10,567.99 10,477.02 10,490.00 4,105.4M
2023-09-06 10,564.42 10,604.38 10,530.40 10,585.34 3,784.4M
2023-09-05 10,645.40 10,645.40 10,578.61 10,592.55 4,323.5M
2023-09-04 10,545.04 10,695.44 10,545.04 10,671.97 6,318.5M
2023-09-01 10,427.88 10,526.22 10,427.88 10,483.84 4,555.2M
2023-08-31 10,442.21 10,480.53 10,382.28 10,394.31 4,854.1M
2023-08-30 10,515.62 10,515.62 10,417.58 10,432.58 5,453.4M
2023-08-29 10,433.37 10,536.98 10,415.41 10,469.15 6,466.4M
2023-08-28 10,840.73 10,845.93 10,424.33 10,459.50 8,721.2M
2023-08-25 10,253.33 10,394.49 10,248.02 10,330.55 4,486.9M
2023-08-24 10,280.65 10,370.86 10,248.20 10,301.34 5,648.2M
2023-08-23 10,351.84 10,384.50 10,243.19 10,251.16 4,445.5M
2023-08-22 10,307.15 10,399.84 10,250.91 10,362.75 5,808.2M
2023-08-21 10,370.91 10,402.75 10,266.69 10,266.69 4,545.8M
2023-08-18 10,504.70 10,557.91 10,406.46 10,406.46 4,357.1M
2023-08-17 10,427.09 10,513.46 10,393.96 10,497.52 4,258.6M
2023-08-16 10,489.81 10,558.77 10,465.41 10,485.55 3,887.2M
2023-08-15 10,502.13 10,550.11 10,434.98 10,534.72 4,516.8M
2023-08-14 10,453.93 10,521.62 10,403.77 10,495.25 5,241.6M
2023-08-11 10,816.60 10,816.60 10,567.38 10,567.38 5,644.6M
2023-08-10 10,784.07 10,822.03 10,735.35 10,816.85 3,949.0M
2023-08-09 10,780.19 10,832.33 10,774.93 10,799.52 3,682.4M
2023-08-08 10,782.97 10,867.78 10,727.31 10,811.04 4,576.2M
2023-08-07 10,837.98 10,837.98 10,777.10 10,820.85 5,008.3M
2023-08-04 10,943.00 11,020.09 10,887.91 10,890.18 7,846.0M
2023-08-03 10,752.95 10,869.77 10,730.70 10,861.31 5,454.8M
2023-08-02 10,829.63 10,884.11 10,724.45 10,759.35 5,892.8M
2023-08-01 10,906.53 10,976.67 10,834.57 10,872.47 5,661.9M
2023-07-31 10,961.12 11,106.32 10,880.74 10,914.08 8,692.8M
2023-07-28 10,554.71 10,908.53 10,547.64 10,884.51 7,892.6M
2023-07-27 10,604.83 10,682.66 10,573.80 10,598.35 4,805.3M
2023-07-26 10,581.21 10,613.91 10,540.05 10,591.90 4,035.9M
2023-07-25 10,451.00 10,597.38 10,451.00 10,592.38 6,571.4M
2023-07-24 10,263.37 10,334.28 10,259.89 10,300.17 3,079.1M
2023-07-21 10,290.54 10,387.31 10,278.01 10,323.33 3,425.9M
2023-07-20 10,370.81 10,420.04 10,298.92 10,312.04 3,730.9M
2023-07-19 10,302.87 10,352.86 10,286.40 10,348.04 3,447.8M
2023-07-18 10,370.77 10,370.77 10,310.39 10,332.91 4,181.8M
2023-07-17 10,412.84 10,412.84 10,322.00 10,362.42 4,472.8M
2023-07-14 10,470.85 10,489.65 10,437.10 10,465.15 5,367.9M
2023-07-13 10,331.97 10,456.53 10,331.97 10,449.81 5,235.7M
2023-07-12 10,324.13 10,375.24 10,295.14 10,305.89 4,464.7M
2023-07-11 10,317.13 10,351.82 10,281.84 10,342.44 3,268.2M
2023-07-10 10,298.98 10,342.61 10,250.47 10,278.98 3,244.5M
2023-07-07 10,244.03 10,299.12 10,233.08 10,256.29 3,531.3M
2023-07-06 10,319.42 10,370.38 10,251.49 10,273.47 3,726.0M
2023-07-05 10,403.12 10,422.11 10,333.60 10,349.40 3,492.2M
2023-07-04 10,409.88 10,428.39 10,381.87 10,419.83 4,469.5M
2023-07-03 10,255.49 10,435.35 10,255.49 10,421.38 5,447.8M
2023-06-30 10,197.37 10,290.54 10,192.87 10,230.72 3,883.9M
2023-06-29 10,275.30 10,281.04 10,212.27 10,214.93 3,759.2M
2023-06-28 10,240.44 10,285.48 10,216.90 10,282.21 4,240.6M
2023-06-27 10,165.65 10,283.56 10,135.02 10,256.91 5,042.6M
2023-06-26 10,231.15 10,231.55 10,140.63 10,161.29 5,324.3M
2023-06-21 10,362.98 10,416.76 10,299.85 10,299.85 5,130.0M
2023-06-20 10,468.89 10,487.19 10,389.54 10,401.84 4,906.1M
2023-06-19 10,605.93 10,605.93 10,469.82 10,481.62 5,901.2M
2023-06-16 10,598.33 10,659.75 10,591.28 10,641.35 5,823.5M
2023-06-15 10,489.69 10,576.27 10,469.94 10,576.27 5,164.7M
2023-06-14 10,504.87 10,572.71 10,464.70 10,469.08 5,493.8M
2023-06-13 10,462.85 10,496.64 10,406.42 10,488.38 4,512.7M
2023-06-12 10,497.41 10,533.98 10,436.59 10,485.18 5,833.5M
2023-06-09 10,504.05 10,535.19 10,473.60 10,518.78 5,841.4M
2023-06-08 10,373.56 10,528.16 10,325.93 10,499.31 5,801.3M
2023-06-07 10,400.79 10,448.66 10,350.62 10,371.08 4,333.7M
2023-06-06 10,397.74 10,547.28 10,362.00 10,378.02 5,682.3M
2023-06-05 10,397.34 10,449.92 10,363.14 10,397.39 5,095.1M
2023-06-02 10,313.61 10,415.81 10,313.61 10,405.55 5,469.6M
2023-06-01 10,226.56 10,358.98 10,226.56 10,272.13 6,312.1M
2023-05-31 10,339.04 10,339.04 10,223.08 10,252.81 5,458.4M
2023-05-30 10,380.01 10,434.90 10,271.93 10,370.06 6,382.5M
2023-05-29 10,393.89 10,430.36 10,333.91 10,391.21 6,102.3M
2023-05-26 10,322.33 10,400.83 10,270.05 10,366.11 4,904.9M
2023-05-25 10,329.37 10,345.09 10,235.54 10,331.74 6,224.8M
2023-05-24 10,541.21 10,541.21 10,359.54 10,359.54 7,594.1M
2023-05-23 10,737.45 10,754.44 10,552.78 10,552.78 6,185.8M
2023-05-22 10,638.18 10,796.97 10,634.98 10,736.64 5,348.5M
2023-05-19 10,677.79 10,735.50 10,602.98 10,656.68 6,027.7M
2023-05-18 10,714.20 10,800.51 10,684.49 10,725.55 7,175.8M
2023-05-17 10,756.08 10,792.00 10,665.74 10,695.11 6,344.5M
2023-05-16 10,840.95 10,880.83 10,754.53 10,784.18 7,414.5M
2023-05-15 10,680.65 10,838.81 10,588.59 10,830.91 9,831.7M
2023-05-12 10,810.42 10,851.72 10,686.63 10,689.24 7,870.0M
2023-05-11 10,910.04 10,950.82 10,809.60 10,821.13 7,741.9M
2023-05-10 11,031.10 11,052.44 10,858.03 10,882.83 12,004.9M
2023-05-09 11,203.18 11,290.70 11,051.91 11,060.10 15,828.1M
2023-05-08 11,011.70 11,237.49 11,001.14 11,179.06 15,343.2M
2023-05-05 10,985.16 11,084.94 10,926.85 10,971.80 11,041.7M
2023-05-04 10,781.67 10,980.69 10,751.31 10,963.43 12,210.4M
2023-04-28 10,687.85 10,837.55 10,687.85 10,832.20 8,895.2M
2023-04-27 10,534.92 10,711.93 10,517.22 10,681.21 7,618.6M
2023-04-26 10,610.18 10,610.18 10,492.71 10,552.03 8,071.7M
2023-04-25 10,580.58 10,657.92 10,533.09 10,639.41 8,606.7M
2023-04-24 10,648.42 10,687.26 10,536.15 10,563.03 7,863.4M
2023-04-21 10,828.70 10,834.96 10,642.95 10,645.71 8,376.7M
2023-04-20 10,832.96 10,866.01 10,750.28 10,839.72 7,641.7M
2023-04-19 10,900.84 10,907.15 10,818.82 10,837.46 7,762.6M
2023-04-18 10,814.47 10,920.24 10,807.36 10,904.28 8,520.5M
2023-04-17 10,604.20 10,837.66 10,602.46 10,837.66 9,443.6M
2023-04-14 10,585.77 10,638.98 10,558.88 10,600.24 6,324.5M
2023-04-13 10,520.59 10,578.21 10,496.76 10,549.24 7,023.2M
2023-04-12 10,560.21 10,591.48 10,539.39 10,552.34 8,047.0M
2023-04-11 10,592.30 10,598.44 10,516.39 10,544.58 6,967.3M
2023-04-10 10,608.66 10,608.66 10,535.70 10,577.34 6,738.7M
2023-04-07 10,576.64 10,632.90 10,562.97 10,605.29 5,092.3M
2023-04-06 10,584.40 10,612.00 10,555.66 10,578.70 6,712.4M
2023-04-04 10,498.96 10,612.49 10,481.30 10,612.49 9,207.5M
2023-04-03 10,458.45 10,504.37 10,433.12 10,487.38 7,517.2M
2023-03-31 10,447.63 10,500.97 10,433.90 10,447.48 6,315.3M
2023-03-30 10,351.36 10,437.38 10,285.58 10,426.76 7,247.8M
2023-03-29 10,407.17 10,412.80 10,315.31 10,338.75 6,149.1M
2023-03-28 10,353.55 10,391.62 10,324.35 10,356.49 5,893.9M
2023-03-27 10,404.11 10,404.11 10,278.22 10,331.96 7,745.4M
2023-03-24 10,492.40 10,492.40 10,402.42 10,413.14 7,072.5M
2023-03-23 10,398.77 10,514.20 10,395.78 10,514.18 7,067.5M
2023-03-22 10,399.61 10,478.12 10,389.92 10,427.02 6,223.5M
2023-03-21 10,335.23 10,402.82 10,323.00 10,373.70 7,190.0M
2023-03-20 10,415.14 10,475.26 10,305.51 10,313.30 10,510.2M
2023-03-17 10,407.95 10,537.33 10,366.51 10,402.42 9,494.6M
2023-03-16 10,313.65 10,412.48 10,300.87 10,334.46 8,589.8M
2023-03-15 10,436.68 10,440.20 10,381.27 10,387.80 7,290.3M
2023-03-14 10,387.12 10,411.24 10,308.62 10,363.53 7,891.9M
2023-03-13 10,259.34 10,416.10 10,259.34 10,411.67 7,539.7M
2023-03-10 10,317.54 10,386.90 10,254.96 10,255.73 6,389.4M
2023-03-09 10,454.87 10,471.02 10,344.95 10,400.19 6,312.3M
2023-03-08 10,454.14 10,456.97 10,394.11 10,456.81 6,212.2M
2023-03-07 10,596.76 10,705.25 10,498.28 10,507.86 10,839.2M
2023-03-06 10,714.71 10,719.92 10,587.80 10,602.82 7,838.7M
2023-03-03 10,689.67 10,731.61 10,633.60 10,715.15 8,858.4M
2023-03-02 10,617.71 10,698.47 10,607.95 10,666.43 7,266.9M
2023-03-01 10,466.33 10,673.11 10,455.18 10,642.73 7,470.8M
2023-02-28 10,443.21 10,481.11 10,355.05 10,470.94 5,147.9M
2023-02-27 10,372.32 10,458.56 10,369.44 10,407.55 4,155.3M
2023-02-24 10,514.30 10,523.02 10,388.34 10,419.98 4,749.5M
2023-02-23 10,574.64 10,632.77 10,497.83 10,531.31 4,738.1M
2023-02-22 10,634.48 10,659.89 10,561.43 10,572.48 4,987.8M
2023-02-21 10,642.19 10,697.90 10,606.58 10,685.97 6,646.8M
2023-02-20 10,377.41 10,659.01 10,377.41 10,650.62 7,697.4M
2023-02-17 10,426.15 10,502.60 10,340.68 10,346.63 5,033.9M
2023-02-16 10,464.87 10,599.19 10,387.91 10,442.29 6,861.5M
2023-02-15 10,518.21 10,525.22 10,437.56 10,458.64 4,841.9M
2023-02-14 10,489.81 10,518.88 10,467.76 10,518.88 4,291.6M
2023-02-13 10,367.73 10,492.90 10,351.52 10,481.19 5,666.1M
2023-02-10 10,403.84 10,406.48 10,357.97 10,387.80 4,109.2M
2023-02-09 10,292.40 10,425.34 10,285.53 10,420.73 4,243.5M
2023-02-08 10,359.73 10,399.35 10,296.58 10,305.09 3,626.0M
2023-02-07 10,341.12 10,369.16 10,311.26 10,343.35 3,634.9M
2023-02-06 10,336.86 10,341.77 10,257.39 10,310.73 4,597.6M
2023-02-03 10,489.10 10,489.10 10,365.35 10,437.50 4,745.0M
2023-02-02 10,602.39 10,602.39 10,496.76 10,542.82 5,367.5M
2023-02-01 10,560.65 10,574.49 10,444.06 10,574.49 5,439.5M
2023-01-31 10,648.34 10,693.74 10,514.48 10,523.23 4,895.5M
2023-01-30 10,810.66 10,810.66 10,628.44 10,640.13 6,840.9M
2023-01-20 10,611.44 10,667.88 10,591.34 10,634.91 5,847.8M
2023-01-19 10,541.20 10,579.28 10,474.62 10,579.28 4,002.8M
2023-01-18 10,598.30 10,641.33 10,539.02 10,547.87 3,619.7M
2023-01-17 10,618.25 10,629.08 10,549.65 10,593.23 3,989.1M
2023-01-16 10,520.86 10,731.11 10,516.72 10,625.43 6,425.3M
2023-01-13 10,363.27 10,503.47 10,350.82 10,503.47 3,989.1M
2023-01-12 10,355.67 10,357.62 10,290.76 10,335.62 3,668.6M
2023-01-11 10,315.31 10,391.00 10,292.40 10,334.32 3,970.7M
2023-01-10 10,337.49 10,350.48 10,290.79 10,296.63 3,939.0M
2023-01-09 10,294.90 10,362.72 10,255.90 10,342.87 4,460.3M
2023-01-06 10,245.20 10,255.31 10,179.59 10,237.34 4,183.2M
2023-01-05 10,156.54 10,250.92 10,150.12 10,232.93 4,734.2M
2023-01-04 10,038.95 10,110.91 10,028.35 10,099.07 5,014.1M
2023-01-03 9,979.33 10,045.23 9,879.16 10,029.42 5,308.8M