SSE Utilities Equal Weight (SSEUSEWI)

SSEUSEWI
🏛️ 중국 →
2,480.10
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-26 2,462.94 2,490.03 2,460.57 2,480.10 2,339.6M
2025-09-25 2,478.24 2,481.53 2,453.87 2,462.34 2,364.7M
2025-09-24 2,470.27 2,484.91 2,462.36 2,480.23 2,719.4M
2025-09-23 2,463.83 2,492.87 2,448.20 2,480.60 4,172.3M
2025-09-22 2,488.52 2,490.31 2,456.03 2,466.93 3,099.0M
2025-09-19 2,493.81 2,501.09 2,482.85 2,490.50 5,371.2M
2025-09-18 2,524.23 2,527.67 2,479.07 2,490.29 4,102.5M
2025-09-17 2,523.79 2,532.59 2,508.18 2,524.93 2,317.5M
2025-09-16 2,551.08 2,560.32 2,512.38 2,523.43 2,899.4M
2025-09-15 2,556.94 2,586.74 2,546.00 2,548.42 3,048.1M
2025-09-12 2,558.94 2,567.15 2,552.21 2,553.68 2,868.4M
2025-09-11 2,528.70 2,559.07 2,522.80 2,557.50 2,298.4M
2025-09-10 2,545.52 2,553.43 2,529.16 2,538.90 1,491.9M
2025-09-09 2,557.29 2,587.16 2,548.66 2,569.77 2,091.7M
2025-09-08 2,523.89 2,559.96 2,523.69 2,559.94 2,792.3M
2025-09-05 2,473.43 2,514.08 2,461.52 2,512.03 2,068.7M
2025-09-04 2,471.42 2,475.90 2,450.80 2,473.05 2,550.8M
2025-09-03 2,502.98 2,502.99 2,463.21 2,471.71 2,460.0M
2025-09-02 2,477.52 2,491.13 2,469.36 2,487.84 3,010.1M
2025-09-01 2,437.48 2,464.36 2,430.05 2,463.00 2,654.8M
2025-08-29 2,442.42 2,464.35 2,425.04 2,432.37 3,045.2M
2025-08-28 2,441.88 2,454.00 2,399.62 2,437.19 2,688.4M
2025-08-27 2,477.06 2,499.57 2,440.06 2,440.70 3,004.2M
2025-08-26 2,477.38 2,483.97 2,470.41 2,476.70 2,433.7M
2025-08-25 2,462.16 2,480.83 2,454.89 2,475.13 2,896.9M
2025-08-22 2,465.73 2,467.68 2,438.86 2,458.88 2,082.7M
2025-08-21 2,438.41 2,466.90 2,437.54 2,461.89 2,442.6M
2025-08-20 2,427.99 2,439.21 2,417.59 2,438.69 1,745.1M
2025-08-19 2,442.15 2,447.94 2,423.76 2,427.55 2,321.4M
2025-08-18 2,431.90 2,448.56 2,430.51 2,435.28 2,049.0M
2025-08-15 2,396.39 2,427.30 2,396.39 2,423.85 1,806.5M
2025-08-14 2,421.19 2,426.99 2,394.97 2,399.43 1,838.2M
2025-08-13 2,419.89 2,425.50 2,415.78 2,419.88 1,627.4M
2025-08-12 2,417.97 2,423.24 2,413.93 2,420.99 1,302.2M
2025-08-11 2,427.92 2,430.28 2,404.03 2,414.67 1,625.4M
2025-08-08 2,397.24 2,431.97 2,394.28 2,427.00 1,902.3M
2025-08-07 2,393.16 2,400.05 2,382.49 2,398.23 1,335.7M
2025-08-06 2,389.30 2,399.47 2,382.72 2,392.92 1,465.4M
2025-08-05 2,374.01 2,389.13 2,369.65 2,389.01 1,364.9M
2025-08-04 2,361.97 2,374.05 2,355.62 2,372.66 1,346.5M
2025-08-01 2,358.19 2,373.64 2,358.13 2,364.79 1,362.0M
2025-07-31 2,398.13 2,398.56 2,355.79 2,359.51 2,644.4M
2025-07-30 2,383.72 2,418.00 2,383.21 2,402.03 2,626.0M
2025-07-29 2,384.85 2,389.85 2,368.92 2,381.71 1,694.4M
2025-07-28 2,397.36 2,397.93 2,381.34 2,385.54 2,119.8M
2025-07-25 2,422.60 2,425.77 2,400.42 2,402.93 2,618.3M
2025-07-24 2,416.87 2,424.38 2,397.62 2,424.38 3,891.9M
2025-07-23 2,468.27 2,471.14 2,418.55 2,420.58 3,840.3M
2025-07-22 2,418.39 2,447.35 2,415.75 2,446.89 3,495.1M
2025-07-21 2,398.22 2,421.49 2,398.22 2,418.94 2,939.8M
2025-07-18 2,378.54 2,386.02 2,371.08 2,383.76 1,352.3M
2025-07-17 2,385.05 2,388.74 2,371.95 2,379.48 1,359.5M
2025-07-16 2,386.14 2,393.99 2,376.76 2,382.84 1,337.7M
2025-07-15 2,419.03 2,419.85 2,375.81 2,384.26 2,338.1M
2025-07-14 2,405.26 2,433.11 2,404.79 2,420.92 2,312.5M
2025-07-11 2,414.73 2,416.62 2,402.22 2,403.16 2,410.1M
2025-07-10 2,424.92 2,441.72 2,415.21 2,420.56 1,952.4M
2025-07-09 2,427.34 2,449.31 2,425.07 2,428.15 1,922.3M
2025-07-08 2,451.38 2,451.38 2,415.79 2,434.54 2,147.6M
2025-07-07 2,421.64 2,448.82 2,406.95 2,448.19 2,595.0M
2025-07-04 2,391.09 2,414.00 2,390.22 2,405.17 2,126.2M
2025-07-03 2,393.33 2,393.65 2,377.02 2,388.79 1,359.2M
2025-07-02 2,377.55 2,393.82 2,374.69 2,392.45 2,095.3M
2025-07-01 2,355.50 2,382.52 2,353.60 2,376.18 1,479.0M
2025-06-30 2,352.11 2,362.21 2,348.21 2,354.13 1,150.6M
2025-06-27 2,375.34 2,376.55 2,348.47 2,351.02 1,728.8M
2025-06-26 2,381.46 2,386.56 2,376.33 2,377.26 1,161.3M
2025-06-25 2,363.60 2,383.42 2,358.22 2,382.66 1,455.6M
2025-06-24 2,356.06 2,364.60 2,350.39 2,363.20 1,143.2M
2025-06-23 2,360.69 2,362.02 2,345.28 2,353.51 1,305.5M
2025-06-20 2,366.97 2,379.13 2,362.96 2,363.74 1,102.1M
2025-06-19 2,390.89 2,392.63 2,356.46 2,369.46 1,478.0M
2025-06-18 2,399.54 2,407.73 2,389.75 2,393.84 1,159.7M
2025-06-17 2,387.11 2,402.74 2,375.97 2,402.74 1,317.8M
2025-06-16 2,400.48 2,402.24 2,380.28 2,387.61 1,173.1M
2025-06-13 2,388.16 2,408.27 2,387.80 2,398.73 1,421.9M
2025-06-12 2,402.55 2,404.00 2,387.36 2,391.77 955.7M
2025-06-11 2,400.10 2,414.38 2,393.08 2,402.71 959.4M
2025-06-10 2,396.12 2,416.86 2,388.45 2,400.20 1,356.2M
2025-06-09 2,396.98 2,398.51 2,387.84 2,395.90 958.9M
2025-06-06 2,391.46 2,403.30 2,384.14 2,397.13 892.4M
2025-06-05 2,399.46 2,405.63 2,385.97 2,389.47 996.5M
2025-06-04 2,395.06 2,402.13 2,391.15 2,393.51 981.3M
2025-06-03 2,397.32 2,397.32 2,375.88 2,396.00 1,249.4M
2025-05-30 2,412.57 2,420.59 2,400.97 2,404.32 1,017.1M
2025-05-29 2,416.35 2,420.79 2,407.04 2,412.95 1,035.1M
2025-05-28 2,418.55 2,419.84 2,406.00 2,414.53 953.8M
2025-05-27 2,416.96 2,429.32 2,409.85 2,418.56 855.0M
2025-05-26 2,401.99 2,417.05 2,400.81 2,416.26 1,007.7M
2025-05-23 2,421.91 2,432.06 2,401.48 2,401.70 1,192.4M
2025-05-22 2,436.66 2,439.05 2,412.99 2,422.06 1,077.5M
2025-05-21 2,436.62 2,452.19 2,436.05 2,439.11 1,260.3M
2025-05-20 2,410.98 2,434.95 2,410.05 2,433.92 1,273.4M
2025-05-19 2,395.15 2,413.46 2,395.15 2,409.88 1,077.8M
2025-05-16 2,400.31 2,413.03 2,389.64 2,393.79 1,057.8M
2025-05-15 2,394.33 2,415.45 2,393.67 2,402.40 1,282.0M
2025-05-14 2,395.24 2,399.60 2,377.60 2,398.45 1,123.0M
2025-05-13 2,394.75 2,397.10 2,381.02 2,395.95 1,049.5M
2025-05-12 2,401.85 2,403.82 2,384.85 2,392.78 1,306.0M
2025-05-09 2,383.61 2,409.04 2,381.58 2,400.14 1,490.7M
2025-05-08 2,371.96 2,384.84 2,365.83 2,383.49 1,172.4M
2025-05-07 2,382.47 2,385.26 2,365.81 2,376.22 1,324.0M
2025-05-06 2,362.32 2,372.56 2,348.75 2,371.86 1,499.3M
2025-04-30 2,360.24 2,371.84 2,353.11 2,355.57 1,446.2M
2025-04-29 2,408.36 2,408.36 2,356.55 2,364.20 2,164.4M
2025-04-28 2,411.38 2,426.52 2,393.05 2,414.19 2,214.2M
2025-04-25 2,368.16 2,395.80 2,362.93 2,392.16 1,524.0M
2025-04-24 2,336.45 2,373.10 2,336.45 2,364.55 1,408.2M
2025-04-23 2,347.48 2,348.31 2,333.42 2,338.18 1,036.2M
2025-04-22 2,348.84 2,368.27 2,343.98 2,344.88 1,143.7M
2025-04-21 2,344.13 2,359.25 2,341.51 2,352.81 1,014.8M
2025-04-18 2,346.98 2,348.05 2,328.51 2,344.52 914.6M
2025-04-17 2,349.84 2,356.84 2,338.69 2,351.14 1,120.0M
2025-04-16 2,345.47 2,360.65 2,334.33 2,356.00 1,485.8M
2025-04-15 2,344.48 2,348.38 2,324.31 2,348.38 1,292.5M
2025-04-14 2,314.60 2,343.70 2,310.16 2,342.47 1,413.3M
2025-04-11 2,325.49 2,325.49 2,300.44 2,310.58 1,223.5M
2025-04-10 2,332.80 2,344.68 2,312.51 2,332.19 1,738.7M
2025-04-09 2,310.09 2,329.67 2,258.67 2,327.27 2,326.0M
2025-04-08 2,258.11 2,323.69 2,258.11 2,323.69 2,383.6M
2025-04-07 2,320.67 2,349.31 2,209.99 2,261.95 3,312.3M
2025-04-03 2,342.37 2,390.43 2,342.37 2,388.75 1,579.4M
2025-04-02 2,374.50 2,374.50 2,348.19 2,352.42 1,234.5M
2025-04-01 2,337.47 2,376.99 2,331.98 2,376.11 1,804.2M
2025-03-31 2,324.84 2,361.55 2,324.84 2,336.17 1,870.2M
2025-03-28 2,332.63 2,341.13 2,316.07 2,324.57 1,284.4M
2025-03-27 2,361.38 2,362.84 2,329.85 2,332.16 1,380.6M
2025-03-26 2,379.51 2,379.51 2,349.06 2,359.90 1,432.3M
2025-03-25 2,351.09 2,382.33 2,339.64 2,382.33 1,667.4M
2025-03-24 2,339.55 2,357.89 2,330.68 2,349.41 1,351.7M
2025-03-21 2,335.37 2,360.45 2,328.01 2,339.12 1,482.3M
2025-03-20 2,333.46 2,349.78 2,332.17 2,336.25 1,268.5M
2025-03-19 2,310.81 2,339.26 2,304.24 2,333.43 1,507.3M
2025-03-18 2,325.23 2,326.22 2,305.43 2,310.53 1,051.8M
2025-03-17 2,320.55 2,335.44 2,320.46 2,322.81 1,324.4M
2025-03-14 2,310.55 2,320.53 2,308.53 2,318.72 1,352.0M
2025-03-13 2,289.83 2,311.05 2,289.26 2,310.79 1,523.3M
2025-03-12 2,280.13 2,293.05 2,268.86 2,288.19 1,184.2M
2025-03-11 2,261.12 2,279.57 2,253.86 2,279.57 1,051.2M
2025-03-10 2,268.40 2,272.17 2,261.93 2,268.05 997.1M
2025-03-07 2,271.05 2,278.88 2,262.31 2,269.99 1,087.1M
2025-03-06 2,282.58 2,284.27 2,267.26 2,273.74 1,322.0M
2025-03-05 2,281.80 2,284.05 2,268.27 2,280.65 1,042.0M
2025-03-04 2,274.85 2,285.89 2,269.31 2,282.35 1,032.9M
2025-03-03 2,289.40 2,293.54 2,272.63 2,276.67 1,292.0M
2025-02-28 2,296.15 2,307.39 2,282.33 2,287.52 1,290.3M
2025-02-27 2,299.96 2,304.67 2,284.64 2,296.11 1,104.1M
2025-02-26 2,280.83 2,301.58 2,280.83 2,300.54 1,241.7M
2025-02-25 2,290.13 2,298.18 2,276.14 2,279.31 1,245.4M
2025-02-24 2,296.43 2,317.28 2,290.53 2,296.18 1,456.4M
2025-02-21 2,310.54 2,311.63 2,294.32 2,299.91 1,511.5M
2025-02-20 2,314.66 2,321.38 2,298.74 2,312.94 1,089.7M
2025-02-19 2,318.63 2,327.83 2,307.77 2,317.27 1,041.4M
2025-02-18 2,320.88 2,341.94 2,312.81 2,322.46 1,416.9M
2025-02-17 2,295.23 2,318.87 2,280.02 2,318.24 1,585.2M
2025-02-14 2,295.87 2,300.46 2,286.80 2,294.74 811.7M
2025-02-13 2,298.62 2,307.56 2,292.64 2,294.75 963.3M
2025-02-12 2,293.88 2,300.04 2,285.43 2,299.81 862.2M
2025-02-11 2,305.61 2,307.79 2,286.82 2,296.53 967.6M
2025-02-10 2,313.98 2,321.00 2,300.97 2,303.53 1,247.1M
2025-02-07 2,301.00 2,322.29 2,291.29 2,313.10 1,251.6M
2025-02-06 2,285.23 2,303.97 2,277.70 2,303.07 1,009.2M
2025-02-05 2,319.30 2,320.59 2,277.04 2,287.52 1,091.9M
2025-01-27 2,284.50 2,322.46 2,284.50 2,312.85 1,276.6M
2025-01-24 2,283.33 2,286.66 2,265.87 2,280.29 1,016.5M
2025-01-23 2,290.52 2,317.88 2,282.14 2,283.69 1,169.0M
2025-01-22 2,275.87 2,289.77 2,263.35 2,279.13 866.7M
2025-01-21 2,294.99 2,296.86 2,272.21 2,282.39 824.0M
2025-01-20 2,302.15 2,311.93 2,285.86 2,288.93 958.9M
2025-01-17 2,290.59 2,301.46 2,278.92 2,295.50 826.9M
2025-01-16 2,297.07 2,314.62 2,287.04 2,295.52 883.6M
2025-01-15 2,301.88 2,318.00 2,290.30 2,292.33 856.4M
2025-01-14 2,267.21 2,309.34 2,267.13 2,305.54 1,075.1M
2025-01-13 2,263.47 2,274.97 2,248.41 2,267.04 1,101.5M
2025-01-10 2,300.63 2,301.27 2,271.03 2,271.03 993.7M
2025-01-09 2,327.97 2,327.97 2,298.40 2,300.09 946.8M
2025-01-08 2,325.62 2,346.08 2,304.81 2,336.58 1,222.2M
2025-01-07 2,354.22 2,354.97 2,316.57 2,328.83 988.9M
2025-01-06 2,356.82 2,359.30 2,334.49 2,355.58 1,081.6M
2025-01-03 2,375.12 2,397.95 2,350.33 2,355.99 1,180.9M
2025-01-02 2,446.63 2,451.76 2,360.78 2,371.53 1,594.0M