SSE 180 Volatility Weighted (SSE180VWI)

SSE180VWI
🏛️ 중국 →
14,933.17
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 13,726.80 13,789.87 13,712.76 13,764.10 4,579.8M
2021-12-30 13,637.63 13,752.88 13,634.31 13,721.80 4,888.0M
2021-12-29 13,716.13 13,716.13 13,637.58 13,647.56 4,412.9M
2021-12-28 13,692.01 13,713.82 13,631.92 13,708.89 4,865.5M
2021-12-27 13,623.14 13,716.69 13,623.14 13,681.20 4,256.4M
2021-12-24 13,654.09 13,666.12 13,592.66 13,619.13 4,553.8M
2021-12-23 13,614.34 13,663.87 13,589.93 13,654.88 4,551.5M
2021-12-22 13,694.22 13,695.02 13,596.99 13,612.10 4,594.7M
2021-12-21 13,519.64 13,694.65 13,519.64 13,681.96 5,830.5M
2021-12-20 13,585.17 13,656.18 13,521.02 13,531.58 5,417.6M
2021-12-17 13,695.44 13,727.00 13,624.04 13,624.04 5,259.6M
2021-12-16 13,613.30 13,705.44 13,595.09 13,705.44 4,896.7M
2021-12-15 13,579.14 13,645.55 13,575.63 13,604.11 5,013.5M
2021-12-14 13,657.61 13,664.89 13,580.21 13,601.14 5,718.3M
2021-12-13 13,785.98 13,893.94 13,692.64 13,705.40 7,758.5M
2021-12-10 13,737.52 13,800.52 13,647.78 13,698.01 8,625.2M
2021-12-09 13,662.18 13,885.29 13,655.35 13,812.65 9,704.7M
2021-12-08 13,634.80 13,686.78 13,557.69 13,680.64 7,185.7M
2021-12-07 13,583.09 13,640.58 13,511.44 13,618.98 8,275.3M
2021-12-06 13,539.94 13,637.19 13,466.92 13,477.37 8,334.7M
2021-12-03 13,345.84 13,499.09 13,305.06 13,499.09 6,830.8M
2021-12-02 13,237.02 13,373.82 13,216.49 13,339.11 7,097.8M
2021-12-01 13,117.82 13,265.07 13,117.82 13,264.88 5,197.7M
2021-11-30 13,163.62 13,245.51 13,088.77 13,129.96 5,887.3M
2021-11-29 13,056.19 13,161.43 13,049.70 13,142.63 6,410.7M
2021-11-26 13,322.50 13,322.50 13,218.34 13,221.03 6,351.0M
2021-11-25 13,382.73 13,405.72 13,350.64 13,366.97 5,422.1M
2021-11-24 13,390.43 13,409.19 13,316.10 13,384.02 6,733.1M
2021-11-23 13,327.96 13,437.86 13,317.34 13,395.50 7,766.7M
2021-11-22 13,362.58 13,372.09 13,304.52 13,325.95 5,901.8M
2021-11-19 13,199.39 13,384.41 13,181.83 13,377.21 5,654.6M
2021-11-18 13,285.42 13,288.49 13,207.15 13,211.10 4,831.1M
2021-11-17 13,293.93 13,333.49 13,252.28 13,304.46 4,653.4M
2021-11-16 13,384.64 13,441.86 13,291.64 13,310.43 5,583.4M
2021-11-15 13,425.65 13,460.31 13,341.50 13,387.52 5,246.3M
2021-11-12 13,405.13 13,449.68 13,353.41 13,421.78 6,115.6M
2021-11-11 13,187.95 13,428.82 13,180.77 13,415.69 7,767.0M
2021-11-10 13,226.53 13,226.53 13,064.15 13,201.44 6,248.1M
2021-11-09 13,286.91 13,315.94 13,189.45 13,257.48 5,686.3M
2021-11-08 13,249.28 13,296.04 13,216.12 13,248.55 6,564.3M
2021-11-05 13,346.24 13,346.24 13,216.14 13,218.80 6,546.3M
2021-11-04 13,359.04 13,386.85 13,320.18 13,368.35 5,527.2M
2021-11-03 13,296.60 13,380.25 13,277.77 13,352.75 6,546.4M
2021-11-02 13,479.37 13,505.46 13,196.40 13,318.93 9,006.6M
2021-11-01 13,433.28 13,488.67 13,366.12 13,472.49 7,919.9M
2021-10-29 13,407.74 13,482.81 13,291.01 13,482.81 7,386.1M
2021-10-28 13,514.60 13,542.55 13,384.69 13,422.38 7,301.2M
2021-10-27 13,652.43 13,653.14 13,537.96 13,566.63 6,578.2M
2021-10-26 13,710.09 13,807.78 13,647.77 13,676.09 6,865.3M
2021-10-25 13,567.53 13,721.37 13,529.80 13,713.37 6,941.5M
2021-10-22 13,667.79 13,724.37 13,593.87 13,608.74 7,035.0M
2021-10-21 13,641.00 13,756.57 13,612.78 13,683.45 7,544.1M
2021-10-20 13,610.98 13,655.15 13,563.63 13,613.95 6,364.5M
2021-10-19 13,546.97 13,682.52 13,535.37 13,648.64 6,302.2M
2021-10-18 13,528.60 13,582.73 13,453.83 13,577.41 6,497.4M
2021-10-15 13,512.47 13,577.70 13,480.48 13,530.47 6,263.6M
2021-10-14 13,539.21 13,607.57 13,509.37 13,533.78 5,343.3M
2021-10-13 13,612.93 13,612.93 13,424.28 13,563.42 6,420.8M
2021-10-12 13,793.87 13,822.68 13,517.60 13,643.88 8,518.6M
2021-10-11 13,889.97 13,944.99 13,830.10 13,852.72 8,442.6M
2021-10-08 13,973.37 13,988.35 13,797.23 13,876.40 8,381.4M
2021-09-30 13,749.52 13,811.87 13,647.22 13,799.11 7,347.2M
2021-09-29 13,840.21 13,867.47 13,630.33 13,743.71 9,666.7M
2021-09-28 13,760.08 13,967.09 13,760.08 13,938.95 9,113.5M
2021-09-27 14,027.06 14,073.72 13,707.68 13,756.41 10,464.3M
2021-09-24 14,196.06 14,242.28 13,962.39 13,991.03 10,214.6M
2021-09-23 14,138.49 14,308.12 14,102.61 14,207.99 12,227.0M
2021-09-22 13,647.72 14,044.33 13,641.06 14,034.73 10,041.2M
2021-09-17 13,765.65 13,903.31 13,670.05 13,841.14 10,550.9M
2021-09-16 14,018.91 14,069.23 13,794.80 13,796.74 10,792.7M
2021-09-15 14,006.82 14,094.56 13,900.23 13,974.62 9,448.5M
2021-09-14 14,379.02 14,379.02 14,002.75 14,036.98 13,107.8M
2021-09-13 14,281.59 14,456.12 14,268.81 14,400.14 12,104.5M
2021-09-10 14,339.23 14,568.45 14,292.44 14,298.81 14,787.8M
2021-09-09 14,149.81 14,335.39 14,096.67 14,332.22 13,888.9M
2021-09-08 14,124.42 14,294.48 14,110.96 14,230.80 13,083.2M
2021-09-07 13,905.58 14,173.30 13,830.73 14,146.81 13,166.5M
2021-09-06 13,790.31 14,007.51 13,789.31 13,933.35 12,263.0M
2021-09-03 13,918.01 13,963.02 13,738.38 13,769.29 14,473.6M
2021-09-02 13,591.94 13,815.69 13,579.64 13,813.09 14,217.3M
2021-09-01 13,331.43 13,716.51 13,329.26 13,612.42 18,788.1M
2021-08-31 12,990.36 13,309.56 12,984.66 13,309.56 11,965.4M
2021-08-30 13,128.71 13,135.92 12,966.20 13,011.87 9,933.5M
2021-08-27 13,031.53 13,113.79 13,006.73 13,100.99 8,797.3M
2021-08-26 13,113.43 13,134.75 13,030.26 13,036.80 10,190.5M
2021-08-25 13,052.64 13,129.12 13,013.90 13,128.74 9,684.0M
2021-08-24 12,966.93 13,101.20 12,941.65 13,077.48 10,020.6M
2021-08-23 12,933.00 12,986.50 12,910.78 12,959.29 7,665.2M
2021-08-20 12,927.64 12,957.96 12,792.77 12,904.28 8,439.4M
2021-08-19 13,092.27 13,092.27 12,960.16 12,979.07 10,084.6M
2021-08-18 12,808.40 13,110.57 12,808.40 13,109.93 10,021.9M
2021-08-17 12,910.70 13,096.64 12,813.45 12,838.65 8,988.8M
2021-08-16 12,859.58 12,996.07 12,859.05 12,918.76 7,527.7M
2021-08-13 12,860.30 12,917.35 12,795.67 12,837.14 6,472.7M
2021-08-12 12,919.01 12,938.97 12,872.21 12,887.66 7,125.4M
2021-08-11 12,864.65 12,997.76 12,864.65 12,928.75 8,768.5M
2021-08-10 12,718.26 12,865.31 12,687.73 12,864.13 7,217.2M
2021-08-09 12,505.48 12,784.95 12,491.74 12,740.56 7,783.4M
2021-08-06 12,519.18 12,543.31 12,466.09 12,535.57 6,600.0M
2021-08-05 12,545.80 12,629.45 12,511.18 12,539.88 7,686.1M
2021-08-04 12,551.22 12,586.14 12,506.86 12,574.10 7,873.4M
2021-08-03 12,530.30 12,652.54 12,508.68 12,574.48 9,131.0M
2021-08-02 12,317.62 12,596.30 12,211.72 12,576.41 10,331.1M
2021-07-30 12,309.46 12,376.67 12,248.37 12,357.86 8,742.8M
2021-07-29 12,420.48 12,430.54 12,310.46 12,346.05 7,704.8M
2021-07-28 12,357.20 12,417.51 12,268.77 12,331.91 8,463.6M
2021-07-27 12,670.42 12,681.82 12,382.27 12,399.30 10,519.4M
2021-07-26 12,901.10 12,901.10 12,611.61 12,650.35 10,898.0M
2021-07-23 12,914.18 12,986.56 12,880.40 12,919.94 10,223.7M
2021-07-22 12,816.44 12,962.42 12,789.40 12,917.84 8,258.2M
2021-07-21 12,857.67 12,910.49 12,816.20 12,834.28 7,257.3M
2021-07-20 12,825.79 12,881.14 12,792.17 12,865.92 5,500.1M
2021-07-19 12,898.53 12,921.17 12,763.40 12,906.91 6,478.5M
2021-07-16 12,960.56 12,992.65 12,912.61 12,930.81 7,017.7M
2021-07-15 12,886.91 13,001.43 12,848.75 12,993.85 8,385.8M
2021-07-14 13,064.61 13,064.97 12,895.25 12,907.62 8,524.7M
2021-07-13 13,009.79 13,075.82 12,968.72 13,067.09 7,538.9M
2021-07-12 13,082.66 13,105.65 13,003.51 13,023.86 9,465.3M
2021-07-09 12,975.64 13,023.78 12,953.06 13,002.09 6,856.0M
2021-07-08 13,177.89 13,179.54 13,002.47 13,024.91 7,222.7M
2021-07-07 13,123.45 13,172.44 13,104.72 13,158.24 6,103.0M
2021-07-06 13,102.90 13,182.96 13,076.10 13,175.80 4,968.1M
2021-07-05 13,159.83 13,170.84 13,061.13 13,122.55 4,897.7M
2021-07-02 13,324.52 13,327.29 13,154.22 13,165.13 5,283.1M
2021-07-01 13,401.75 13,437.75 13,322.02 13,353.65 4,967.0M
2021-06-30 13,340.75 13,381.82 13,304.99 13,360.47 3,637.6M
2021-06-29 13,473.30 13,473.30 13,339.64 13,345.90 4,697.8M
2021-06-28 13,567.80 13,570.27 13,463.08 13,494.29 5,236.4M
2021-06-25 13,448.00 13,572.68 13,436.18 13,560.63 6,256.4M
2021-06-24 13,406.29 13,476.86 13,375.06 13,442.43 4,680.6M
2021-06-23 13,368.68 13,425.79 13,340.44 13,412.07 4,902.9M
2021-06-22 13,339.40 13,409.41 13,318.38 13,371.53 5,259.1M
2021-06-21 13,360.46 13,377.85 13,281.44 13,318.07 5,266.1M
2021-06-18 13,410.93 13,418.13 13,341.07 13,391.12 5,476.6M
2021-06-17 13,466.26 13,506.99 13,417.91 13,442.16 5,117.7M
2021-06-16 13,479.14 13,587.48 13,461.53 13,502.96 5,251.2M
2021-06-15 13,625.41 13,628.18 13,451.93 13,482.51 6,088.4M
2021-06-11 13,733.14 13,735.64 13,626.21 13,645.32 8,018.0M
2021-06-10 13,706.07 13,800.99 13,696.62 13,716.31 5,821.9M
2021-06-09 13,677.58 13,745.96 13,672.16 13,711.73 5,202.2M
2021-06-08 13,706.80 13,785.96 13,630.64 13,685.09 5,338.4M
2021-06-07 13,763.04 13,763.04 13,677.92 13,714.71 5,028.9M
2021-06-04 13,699.20 13,862.83 13,682.27 13,765.04 5,962.2M
2021-06-03 13,776.75 13,869.59 13,765.01 13,765.01 6,578.1M
2021-06-02 13,846.11 13,846.11 13,735.67 13,777.26 5,994.4M
2021-06-01 13,815.63 13,856.67 13,698.30 13,848.47 6,228.5M
2021-05-31 13,854.77 13,854.77 13,757.08 13,842.90 6,168.9M
2021-05-28 13,919.33 13,926.24 13,791.67 13,853.92 6,513.6M
2021-05-27 13,851.69 13,939.54 13,821.89 13,892.09 6,456.2M
2021-05-26 13,810.33 13,918.17 13,801.77 13,891.78 7,532.3M
2021-05-25 13,542.26 13,816.77 13,520.75 13,803.87 7,978.3M
2021-05-24 13,541.09 13,580.49 13,473.44 13,534.48 4,791.3M
2021-05-21 13,636.43 13,668.16 13,543.64 13,547.11 4,888.7M
2021-05-20 13,604.91 13,670.84 13,537.94 13,635.07 5,881.4M
2021-05-19 13,740.21 13,740.21 13,627.37 13,661.05 5,085.7M
2021-05-18 13,768.05 13,787.50 13,720.11 13,770.73 4,943.0M
2021-05-17 13,675.92 13,796.97 13,672.83 13,753.70 6,274.2M
2021-05-14 13,550.10 13,696.57 13,497.27 13,691.39 7,016.4M
2021-05-13 13,579.13 13,623.64 13,487.01 13,535.43 6,209.5M
2021-05-12 13,602.89 13,697.22 13,596.00 13,684.47 6,380.6M
2021-05-11 13,551.21 13,663.43 13,443.59 13,637.42 7,040.4M
2021-05-10 13,600.15 13,648.95 13,524.47 13,648.95 8,996.9M
2021-05-07 13,534.74 13,693.26 13,513.89 13,566.82 7,959.3M
2021-05-06 13,482.86 13,593.89 13,460.07 13,514.03 6,923.1M
2021-04-30 13,623.33 13,623.33 13,418.06 13,482.65 7,897.9M
2021-04-29 13,550.22 13,677.19 13,515.80 13,663.60 6,354.3M
2021-04-28 13,453.20 13,532.55 13,411.08 13,532.55 4,870.0M
2021-04-27 13,468.59 13,483.42 13,376.94 13,456.29 4,741.4M
2021-04-26 13,621.20 13,684.88 13,476.28 13,479.94 5,394.1M
2021-04-23 13,599.88 13,643.25 13,547.94 13,607.47 4,905.3M
2021-04-22 13,697.83 13,704.14 13,590.93 13,621.47 5,003.4M
2021-04-21 13,643.14 13,696.28 13,603.10 13,662.77 5,001.7M
2021-04-20 13,696.49 13,749.33 13,681.78 13,699.58 5,629.0M
2021-04-19 13,574.21 13,747.75 13,526.93 13,742.98 6,223.2M
2021-04-16 13,516.47 13,600.06 13,479.59 13,572.36 4,567.2M
2021-04-15 13,541.98 13,541.98 13,407.52 13,487.47 4,596.8M
2021-04-14 13,524.00 13,584.97 13,494.09 13,560.12 4,622.8M
2021-04-13 13,631.02 13,665.68 13,491.54 13,522.79 5,417.1M
2021-04-12 13,697.36 13,733.75 13,609.78 13,641.74 6,346.2M
2021-04-09 13,792.42 13,792.42 13,678.75 13,707.99 5,330.2M
2021-04-08 13,761.14 13,841.37 13,726.01 13,796.58 6,357.8M
2021-04-07 13,718.66 13,803.16 13,664.47 13,803.16 6,737.2M
2021-04-06 13,755.77 13,763.48 13,689.90 13,725.89 4,416.9M
2021-04-02 13,782.32 13,785.23 13,697.84 13,735.65 5,310.1M
2021-04-01 13,747.85 13,799.65 13,689.25 13,781.74 5,929.7M
2021-03-31 13,729.13 13,753.74 13,664.97 13,746.05 7,336.1M
2021-03-30 13,661.25 13,764.47 13,616.85 13,764.47 6,739.0M
2021-03-29 13,631.74 13,705.71 13,576.60 13,685.45 6,829.4M
2021-03-26 13,468.40 13,620.13 13,468.40 13,600.89 6,572.4M
2021-03-25 13,443.79 13,522.32 13,404.93 13,437.77 6,220.6M
2021-03-24 13,628.63 13,672.34 13,444.27 13,463.33 7,135.1M
2021-03-23 13,855.44 13,855.64 13,632.72 13,701.87 7,171.0M
2021-03-22 13,693.55 13,870.51 13,693.55 13,867.87 7,603.9M
2021-03-19 13,812.92 13,837.48 13,637.34 13,693.09 8,136.9M
2021-03-18 13,927.42 14,007.41 13,905.97 13,947.35 6,889.6M
2021-03-17 13,957.61 13,959.98 13,833.95 13,916.52 7,223.9M
2021-03-16 13,965.12 14,039.91 13,867.63 14,020.94 8,458.6M
2021-03-15 13,925.50 14,072.34 13,849.54 13,961.78 11,380.1M
2021-03-12 13,833.40 13,970.87 13,756.15 13,952.68 10,291.4M
2021-03-11 13,540.94 13,806.34 13,540.94 13,804.52 9,294.8M
2021-03-10 13,612.00 13,630.79 13,476.59 13,489.52 8,855.8M
2021-03-09 13,699.43 13,787.71 13,433.88 13,539.16 12,035.5M
2021-03-08 13,993.45 14,117.71 13,719.56 13,719.98 12,355.9M
2021-03-05 13,806.72 13,973.16 13,753.48 13,890.86 10,822.5M
2021-03-04 13,994.64 14,084.15 13,884.94 13,940.44 12,036.3M
2021-03-03 13,746.31 14,111.20 13,740.79 14,106.40 11,108.4M
2021-03-02 13,959.07 13,965.46 13,698.06 13,766.59 10,667.7M
2021-03-01 13,840.15 13,916.09 13,746.32 13,906.91 9,103.3M
2021-02-26 13,819.58 13,969.50 13,755.02 13,780.92 11,276.3M
2021-02-25 14,006.33 14,160.06 13,960.20 14,078.62 12,735.3M
2021-02-24 14,113.00 14,141.80 13,760.21 13,867.18 11,025.1M
2021-02-23 14,084.01 14,242.43 14,058.51 14,103.90 12,347.5M
2021-02-22 14,227.70 14,334.22 14,146.63 14,146.63 13,864.5M
2021-02-19 13,936.60 14,171.60 13,916.89 14,167.22 9,609.0M
2021-02-18 14,066.34 14,097.21 13,946.66 13,982.92 10,250.3M
2021-02-10 13,716.62 13,852.76 13,716.62 13,812.79 7,755.4M
2021-02-09 13,529.84 13,705.74 13,484.65 13,703.79 6,802.8M
2021-02-08 13,375.89 13,536.42 13,326.63 13,509.05 7,107.3M
2021-02-05 13,320.33 13,448.66 13,313.51 13,365.77 8,621.7M
2021-02-04 13,346.80 13,411.51 13,198.63 13,306.03 7,426.0M
2021-02-03 13,421.61 13,494.87 13,350.88 13,395.86 7,761.6M
2021-02-02 13,401.26 13,454.17 13,396.00 13,438.73 6,382.1M
2021-02-01 13,274.42 13,410.20 13,224.42 13,401.34 6,497.9M
2021-01-29 13,459.69 13,472.36 13,202.19 13,314.97 7,021.5M
2021-01-28 13,507.24 13,534.83 13,372.42 13,404.11 6,561.9M
2021-01-27 13,579.72 13,673.70 13,579.72 13,637.79 6,757.8M
2021-01-26 13,633.60 13,675.72 13,565.03 13,593.90 7,026.7M
2021-01-25 13,659.32 13,722.00 13,582.67 13,686.21 8,329.9M
2021-01-22 13,777.19 13,777.19 13,631.85 13,674.70 8,760.9M
2021-01-21 13,692.58 13,845.25 13,672.96 13,790.40 9,055.3M
2021-01-20 13,666.94 13,732.61 13,609.57 13,674.07 7,850.3M
2021-01-19 13,717.72 13,803.17 13,631.11 13,681.95 9,001.4M
2021-01-18 13,631.43 13,777.46 13,615.06 13,735.35 9,138.3M
2021-01-15 13,654.95 13,752.88 13,570.69 13,648.95 11,593.8M
2021-01-14 13,623.30 13,770.58 13,594.31 13,631.07 10,492.8M
2021-01-13 13,575.14 13,744.62 13,545.68 13,665.42 11,174.2M
2021-01-12 13,309.73 13,574.62 13,296.45 13,574.62 8,792.8M
2021-01-11 13,481.21 13,566.26 13,317.41 13,347.12 9,033.9M
2021-01-08 13,461.38 13,510.46 13,395.82 13,485.40 7,747.0M
2021-01-07 13,381.17 13,463.40 13,297.99 13,463.40 9,180.7M
2021-01-06 13,245.85 13,373.03 13,238.86 13,372.46 8,015.2M
2021-01-05 13,185.88 13,247.83 13,104.02 13,243.28 8,409.7M
2021-01-04 13,195.69 13,266.35 13,112.02 13,233.68 7,962.3M