SSE 380 Volatility Weighted (SSE380VWI)

SSE380VWI
🏛️ 중국 →
13,100.45
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
2022-12-30 10,369.11 10,432.03 10,348.91 10,420.29 1,147.4M
2022-12-29 10,367.61 10,376.91 10,299.69 10,342.95 1,198.5M
2022-12-28 10,394.42 10,433.44 10,350.13 10,387.75 1,171.5M
2022-12-27 10,345.89 10,421.52 10,344.56 10,406.15 1,194.2M
2022-12-26 10,293.44 10,340.35 10,274.77 10,310.92 1,032.0M
2022-12-23 10,300.28 10,379.72 10,240.67 10,280.65 1,025.5M
2022-12-22 10,456.71 10,489.30 10,306.32 10,334.53 1,269.4M
2022-12-21 10,410.03 10,474.10 10,373.30 10,399.74 1,111.2M
2022-12-20 10,475.20 10,512.39 10,386.58 10,407.66 1,303.2M
2022-12-19 10,705.61 10,721.81 10,461.78 10,503.06 1,748.3M
2022-12-16 10,640.27 10,721.76 10,637.65 10,709.56 1,535.6M
2022-12-15 10,741.13 10,770.40 10,647.54 10,656.08 1,455.1M
2022-12-14 10,759.65 10,792.49 10,729.53 10,746.47 1,597.8M
2022-12-13 10,740.71 10,791.61 10,728.61 10,771.40 1,905.8M
2022-12-12 10,823.15 10,832.70 10,722.41 10,732.41 2,530.8M
2022-12-09 10,870.07 10,914.25 10,805.74 10,823.95 2,949.3M
2022-12-08 10,874.87 10,907.27 10,824.35 10,871.55 2,346.1M
2022-12-07 10,887.75 10,955.76 10,823.68 10,889.32 2,437.6M
2022-12-06 10,923.95 10,964.37 10,856.77 10,895.11 2,555.5M
2022-12-05 10,788.44 10,954.97 10,788.44 10,931.38 2,563.6M
2022-12-02 10,726.39 10,742.42 10,680.53 10,724.66 1,837.2M
2022-12-01 10,825.27 10,853.82 10,718.95 10,723.29 2,222.9M
2022-11-30 10,767.58 10,802.29 10,703.56 10,740.85 2,048.6M
2022-11-29 10,621.20 10,793.63 10,606.04 10,781.08 2,477.6M
2022-11-28 10,491.01 10,552.25 10,380.25 10,547.68 1,796.7M
2022-11-25 10,461.49 10,584.96 10,453.34 10,570.39 1,603.0M
2022-11-24 10,486.86 10,511.68 10,429.29 10,458.54 1,273.4M
2022-11-23 10,420.52 10,498.93 10,412.65 10,461.96 1,602.9M
2022-11-22 10,390.58 10,503.20 10,376.16 10,427.40 1,567.0M
2022-11-21 10,393.23 10,400.37 10,326.21 10,390.84 1,271.0M
2022-11-18 10,483.32 10,504.58 10,424.62 10,425.69 1,405.5M
2022-11-17 10,415.99 10,475.96 10,385.35 10,475.96 1,323.9M
2022-11-16 10,453.71 10,480.83 10,408.83 10,421.64 1,313.7M
2022-11-15 10,363.40 10,457.41 10,348.82 10,455.17 1,713.0M
2022-11-14 10,394.92 10,458.72 10,349.37 10,372.46 1,976.1M
2022-11-11 10,316.11 10,424.53 10,275.78 10,340.46 1,989.5M
2022-11-10 10,137.36 10,222.54 10,098.85 10,189.62 1,157.3M
2022-11-09 10,197.43 10,248.86 10,174.22 10,176.30 1,079.3M
2022-11-08 10,200.35 10,202.97 10,140.38 10,196.56 1,269.0M
2022-11-07 10,152.22 10,210.09 10,119.71 10,197.79 1,495.9M
2022-11-04 10,053.90 10,196.14 10,050.22 10,167.28 1,543.2M
2022-11-03 10,000.36 10,064.63 9,991.74 10,047.77 1,230.3M
2022-11-02 9,963.60 10,085.50 9,949.27 10,055.98 1,483.0M
2022-11-01 9,807.91 9,986.36 9,806.27 9,984.19 1,696.5M
2022-10-31 9,740.73 9,880.07 9,731.76 9,802.90 1,819.0M
2022-10-28 10,012.30 10,012.30 9,765.30 9,788.06 1,610.6M
2022-10-27 10,015.94 10,085.61 10,013.85 10,042.95 1,449.4M
2022-10-26 9,931.56 10,088.22 9,930.57 10,002.44 1,478.2M
2022-10-25 9,977.23 10,007.60 9,850.13 9,924.68 1,479.5M
2022-10-24 10,173.91 10,259.50 9,955.37 9,990.19 1,694.5M
2022-10-21 10,132.74 10,211.73 10,129.87 10,156.05 1,383.9M
2022-10-20 10,119.34 10,218.95 10,076.16 10,108.43 1,519.0M
2022-10-19 10,211.39 10,225.30 10,142.59 10,142.59 1,181.4M
2022-10-18 10,261.71 10,272.00 10,205.26 10,223.98 1,275.3M
2022-10-17 10,139.52 10,249.13 10,116.63 10,240.45 1,302.0M
2022-10-14 10,068.92 10,190.93 10,068.92 10,160.42 1,586.5M
2022-10-13 9,993.97 10,084.64 9,944.05 10,034.65 1,331.8M
2022-10-12 9,850.06 10,030.13 9,761.45 10,030.13 1,387.2M
2022-10-11 9,826.79 9,883.65 9,752.17 9,857.61 1,231.7M
2022-10-10 9,879.00 9,973.42 9,817.58 9,828.06 1,496.8M
2022-09-30 9,871.04 9,939.65 9,835.50 9,855.14 1,117.1M
2022-09-29 10,018.81 10,060.13 9,820.72 9,858.92 1,203.5M
2022-09-28 10,059.81 10,059.81 9,956.12 9,956.12 1,132.4M
2022-09-27 9,927.19 10,074.37 9,907.79 10,074.37 1,278.0M
2022-09-26 10,063.88 10,075.64 9,900.06 9,903.92 1,499.2M
2022-09-23 10,155.85 10,220.82 10,052.44 10,115.59 1,337.5M
2022-09-22 10,185.11 10,226.03 10,155.60 10,163.95 1,262.3M
2022-09-21 10,126.26 10,260.32 10,029.65 10,230.73 1,391.0M
2022-09-20 10,171.35 10,226.95 10,116.96 10,138.12 1,119.4M
2022-09-19 10,187.35 10,191.67 10,087.31 10,140.11 1,408.2M
2022-09-16 10,458.41 10,459.17 10,189.34 10,189.34 1,944.4M
2022-09-15 10,558.98 10,600.33 10,389.40 10,472.77 1,865.1M
2022-09-14 10,506.17 10,561.79 10,492.85 10,525.20 1,370.8M
2022-09-13 10,670.29 10,670.29 10,582.67 10,597.24 1,475.0M
2022-09-09 10,591.05 10,661.35 10,575.46 10,645.59 1,430.0M
2022-09-08 10,598.06 10,612.34 10,548.10 10,582.24 1,293.1M
2022-09-07 10,611.74 10,611.74 10,550.82 10,585.40 1,403.5M
2022-09-06 10,543.34 10,628.31 10,536.10 10,622.35 1,643.7M
2022-09-05 10,456.13 10,533.48 10,431.87 10,531.24 1,664.1M
2022-09-02 10,415.90 10,463.28 10,411.63 10,455.20 1,500.0M
2022-09-01 10,410.92 10,493.78 10,393.38 10,405.70 1,725.8M
2022-08-31 10,491.92 10,508.13 10,392.18 10,406.50 1,915.6M
2022-08-30 10,452.58 10,538.39 10,452.58 10,515.62 1,792.4M
2022-08-29 10,319.49 10,462.85 10,295.11 10,461.25 1,429.8M
2022-08-26 10,407.19 10,456.80 10,365.27 10,400.20 1,361.4M
2022-08-25 10,350.22 10,410.94 10,275.43 10,405.21 1,535.8M
2022-08-24 10,498.06 10,507.33 10,310.85 10,317.39 1,705.0M
2022-08-23 10,495.32 10,506.20 10,442.34 10,506.20 1,405.6M
2022-08-22 10,441.90 10,517.86 10,420.04 10,501.61 1,470.3M
2022-08-19 10,453.16 10,507.88 10,446.25 10,453.34 1,613.6M
2022-08-18 10,497.17 10,497.17 10,420.84 10,458.72 1,447.5M
2022-08-17 10,473.80 10,518.77 10,435.40 10,517.43 1,318.4M
2022-08-16 10,445.91 10,484.08 10,426.58 10,463.12 1,164.6M
2022-08-15 10,465.98 10,473.98 10,405.27 10,433.54 1,269.5M
2022-08-12 10,446.96 10,497.31 10,423.65 10,478.96 1,388.7M
2022-08-11 10,334.11 10,461.99 10,334.11 10,460.31 1,493.3M
2022-08-10 10,327.34 10,335.63 10,271.02 10,307.74 1,172.0M
2022-08-09 10,338.76 10,346.26 10,287.41 10,337.57 1,139.2M
2022-08-08 10,333.33 10,366.97 10,317.34 10,343.90 1,167.6M
2022-08-05 10,208.97 10,340.36 10,170.56 10,335.27 1,348.3M
2022-08-04 10,181.25 10,220.51 10,113.24 10,218.09 1,261.4M
2022-08-03 10,201.92 10,316.87 10,134.55 10,138.72 1,692.3M
2022-08-02 10,427.08 10,427.08 10,100.27 10,212.62 2,147.3M
2022-08-01 10,484.42 10,505.53 10,436.44 10,495.01 1,401.4M
2022-07-29 10,579.61 10,585.73 10,483.57 10,494.39 1,469.7M
2022-07-28 10,574.21 10,624.64 10,559.43 10,574.80 1,634.6M
2022-07-27 10,552.52 10,576.84 10,529.81 10,555.82 1,148.4M
2022-07-26 10,476.32 10,569.72 10,451.89 10,566.67 1,287.9M
2022-07-25 10,555.83 10,596.07 10,452.65 10,474.13 1,394.7M
2022-07-22 10,565.39 10,617.27 10,475.95 10,544.42 1,603.6M
2022-07-21 10,610.00 10,620.50 10,550.53 10,551.43 1,490.7M
2022-07-20 10,579.05 10,623.45 10,575.60 10,620.69 1,417.0M
2022-07-19 10,521.47 10,573.63 10,496.78 10,564.80 1,469.1M
2022-07-18 10,339.03 10,516.55 10,339.03 10,512.06 1,725.0M
2022-07-15 10,509.39 10,509.39 10,324.45 10,324.45 1,774.0M
2022-07-14 10,607.49 10,607.52 10,529.85 10,547.08 1,588.2M
2022-07-13 10,588.23 10,650.79 10,578.58 10,629.95 1,623.3M
2022-07-12 10,603.25 10,662.17 10,575.69 10,577.89 1,643.9M
2022-07-11 10,629.67 10,632.82 10,550.60 10,588.62 1,527.1M
2022-07-08 10,657.46 10,698.35 10,639.66 10,652.05 1,705.5M
2022-07-07 10,653.26 10,697.46 10,628.65 10,655.60 1,982.1M
2022-07-06 10,789.40 10,789.40 10,607.19 10,662.27 1,952.4M
2022-07-05 10,872.62 10,884.20 10,742.74 10,814.12 1,885.3M
2022-07-04 10,804.50 10,858.01 10,749.56 10,857.16 1,702.2M
2022-07-01 10,825.68 10,872.37 10,790.60 10,805.54 1,632.4M
2022-06-30 10,774.93 10,853.29 10,772.33 10,811.23 1,867.4M
2022-06-29 10,810.02 10,876.14 10,760.04 10,764.08 2,058.4M
2022-06-28 10,735.29 10,823.24 10,715.86 10,821.05 1,830.3M
2022-06-27 10,734.27 10,771.98 10,705.48 10,726.37 1,953.6M
2022-06-24 10,685.04 10,721.88 10,651.32 10,701.88 1,631.9M
2022-06-23 10,572.55 10,676.23 10,544.42 10,676.23 1,699.4M
2022-06-22 10,729.52 10,729.52 10,565.03 10,569.33 1,437.7M
2022-06-21 10,757.10 10,789.28 10,646.69 10,722.48 1,480.9M
2022-06-20 10,721.08 10,774.18 10,707.03 10,753.33 1,610.1M
2022-06-17 10,681.52 10,725.81 10,572.01 10,712.07 1,650.0M
2022-06-16 10,788.03 10,825.43 10,717.06 10,736.94 1,926.0M
2022-06-15 10,690.83 10,922.68 10,686.50 10,772.88 2,822.4M
2022-06-14 10,545.84 10,699.69 10,426.32 10,699.69 1,951.1M
2022-06-13 10,676.64 10,694.61 10,533.81 10,612.06 1,925.8M
2022-06-10 10,601.65 10,750.98 10,590.45 10,739.60 2,555.5M
2022-06-09 10,646.40 10,715.96 10,616.11 10,654.91 2,491.7M
2022-06-08 10,728.40 10,728.40 10,559.73 10,674.90 2,538.2M
2022-06-07 10,664.30 10,766.69 10,633.42 10,762.18 2,558.6M
2022-06-06 10,620.70 10,672.01 10,573.34 10,664.84 2,533.1M
2022-06-02 10,692.50 10,692.50 10,588.38 10,656.65 2,331.2M
2022-06-01 10,717.93 10,784.42 10,638.74 10,716.04 2,610.0M
2022-05-31 10,762.19 10,790.00 10,686.99 10,772.83 2,753.3M
2022-05-30 10,795.89 10,826.61 10,723.43 10,795.89 2,535.2M
2022-05-27 10,699.71 10,795.54 10,669.21 10,774.22 2,578.9M
2022-05-26 10,587.84 10,722.72 10,574.72 10,694.80 2,509.2M
2022-05-25 10,308.15 10,583.17 10,308.15 10,579.89 2,330.3M
2022-05-24 10,712.08 10,712.08 10,326.57 10,326.57 2,696.3M
2022-05-23 10,703.11 10,709.54 10,648.46 10,707.94 2,147.6M
2022-05-20 10,660.75 10,709.09 10,613.16 10,695.07 2,551.9M
2022-05-19 10,414.55 10,681.23 10,400.66 10,679.66 2,704.3M
2022-05-18 10,576.19 10,649.01 10,547.71 10,565.26 2,602.1M
2022-05-17 10,743.65 10,743.65 10,488.80 10,616.28 2,799.8M
2022-05-16 10,849.73 10,860.61 10,712.02 10,770.31 2,955.3M
2022-05-13 10,745.67 10,789.75 10,641.60 10,784.39 3,067.6M
2022-05-12 10,724.84 10,856.95 10,637.54 10,749.62 3,330.4M
2022-05-11 10,808.40 10,925.54 10,754.12 10,757.39 3,399.3M
2022-05-10 10,409.17 10,718.79 10,395.25 10,711.90 3,165.1M
2022-05-09 10,413.61 10,529.93 10,396.54 10,491.70 2,664.8M
2022-05-06 10,356.59 10,445.90 10,284.58 10,319.93 3,082.5M
2022-05-05 10,426.16 10,594.98 10,410.89 10,557.15 3,644.9M
2022-04-29 10,183.63 10,452.27 10,167.25 10,417.26 3,711.3M
2022-04-28 10,047.91 10,163.76 9,935.49 10,123.64 3,121.6M
2022-04-27 9,797.20 10,101.22 9,704.78 10,096.88 3,342.4M
2022-04-26 10,026.04 10,192.62 9,892.95 9,905.88 3,170.5M
2022-04-25 10,342.88 10,399.26 10,014.94 10,014.94 3,376.3M
2022-04-22 10,369.04 10,527.64 10,295.58 10,455.65 2,596.8M
2022-04-21 10,737.69 10,777.29 10,410.27 10,443.41 2,866.2M
2022-04-20 11,015.80 11,053.19 10,756.17 10,769.10 2,710.5M
2022-04-19 10,880.49 11,068.66 10,862.50 11,045.12 2,574.3M
2022-04-18 10,927.28 11,013.22 10,832.41 10,914.12 2,778.9M
2022-04-15 11,012.32 11,121.78 10,936.72 10,983.95 3,124.5M
2022-04-14 10,980.45 11,146.19 10,978.03 11,090.01 2,893.2M
2022-04-13 11,075.58 11,139.05 10,966.63 10,976.68 3,433.8M
2022-04-12 11,018.46 11,188.64 10,910.05 11,158.09 3,825.3M
2022-04-11 11,185.65 11,198.66 10,989.33 11,035.90 3,891.0M
2022-04-08 11,138.07 11,189.60 10,964.19 11,173.93 3,815.2M
2022-04-07 11,335.49 11,371.03 11,115.11 11,117.68 3,646.9M
2022-04-06 11,254.05 11,434.63 11,251.35 11,410.52 3,939.9M
2022-04-01 11,075.05 11,229.39 11,063.42 11,218.62 3,638.3M
2022-03-31 11,143.97 11,362.40 11,126.72 11,160.52 3,488.5M
2022-03-30 10,895.22 11,132.31 10,879.31 11,122.21 2,891.8M
2022-03-29 10,834.08 10,925.03 10,755.92 10,892.20 2,508.4M
2022-03-28 10,706.50 10,881.95 10,640.24 10,865.17 2,760.2M
2022-03-25 10,756.65 10,898.74 10,715.76 10,737.75 2,452.0M
2022-03-24 10,756.34 10,842.33 10,745.35 10,766.93 2,262.7M
2022-03-23 10,799.36 10,857.74 10,737.26 10,800.88 2,520.7M
2022-03-22 10,770.54 10,893.96 10,707.50 10,818.33 2,744.1M
2022-03-21 10,689.48 10,776.19 10,661.44 10,770.42 2,489.8M
2022-03-18 10,395.33 10,676.43 10,373.06 10,669.19 2,545.9M
2022-03-17 10,368.21 10,541.29 10,360.07 10,407.48 2,541.6M
2022-03-16 10,121.80 10,278.39 9,808.42 10,246.96 2,778.3M
2022-03-15 10,461.68 10,461.68 9,970.07 9,970.52 3,330.5M
2022-03-14 10,650.30 10,765.60 10,515.72 10,515.72 2,100.3M
2022-03-11 10,510.11 10,701.70 10,350.42 10,697.14 2,384.1M
2022-03-10 10,539.85 10,638.02 10,464.75 10,558.91 2,275.0M
2022-03-09 10,550.69 10,587.79 10,045.63 10,375.00 3,065.0M
2022-03-08 10,853.21 10,858.00 10,546.85 10,546.85 2,734.1M
2022-03-07 10,955.41 10,997.20 10,827.90 10,861.20 2,319.9M
2022-03-04 11,029.05 11,029.05 10,932.77 10,961.48 2,593.3M
2022-03-03 10,940.82 11,058.94 10,940.82 11,050.77 3,159.0M
2022-03-02 10,810.51 10,918.38 10,800.79 10,908.76 2,156.1M
2022-03-01 10,784.94 10,841.40 10,766.27 10,832.02 2,177.6M
2022-02-28 10,788.04 10,790.26 10,676.43 10,774.61 2,400.3M
2022-02-25 10,726.03 10,836.74 10,726.03 10,751.00 2,480.3M
2022-02-24 10,874.91 10,910.15 10,591.65 10,684.60 3,014.4M
2022-02-23 10,922.13 10,940.56 10,863.72 10,898.24 1,925.1M
2022-02-22 10,992.19 10,993.74 10,868.14 10,914.92 2,129.2M
2022-02-21 10,988.18 11,051.12 10,943.41 11,045.05 2,114.2M
2022-02-18 10,779.62 10,994.60 10,773.33 10,993.68 2,309.1M
2022-02-17 10,898.41 10,898.41 10,811.79 10,830.54 1,785.5M
2022-02-16 10,865.58 10,926.53 10,860.53 10,901.83 1,627.6M
2022-02-15 10,851.69 10,879.37 10,783.50 10,841.26 1,623.8M
2022-02-14 10,916.77 10,935.87 10,818.25 10,852.45 1,997.9M
2022-02-11 11,043.40 11,096.62 10,931.05 10,941.08 2,325.9M
2022-02-10 10,993.81 11,089.37 10,960.42 11,077.13 2,198.6M
2022-02-09 10,884.60 11,000.81 10,874.49 10,992.25 2,390.2M
2022-02-08 10,659.95 10,891.12 10,642.10 10,891.12 2,552.8M
2022-02-07 10,514.96 10,674.02 10,501.26 10,667.58 2,243.7M
2022-01-28 10,447.13 10,496.71 10,335.41 10,420.90 1,638.7M
2022-01-27 10,548.65 10,548.65 10,373.03 10,373.03 1,627.6M
2022-01-26 10,499.13 10,568.70 10,465.90 10,553.78 1,787.1M
2022-01-25 10,791.48 10,802.07 10,474.10 10,474.10 2,140.3M
2022-01-24 10,838.57 10,886.56 10,762.37 10,817.60 1,541.7M
2022-01-21 10,977.73 10,989.95 10,863.93 10,882.89 1,958.3M
2022-01-20 11,109.61 11,129.34 10,994.21 11,010.65 2,082.0M
2022-01-19 11,038.50 11,142.63 11,031.25 11,100.99 2,061.3M
2022-01-18 11,072.23 11,095.94 10,983.06 11,054.85 2,418.7M
2022-01-17 11,007.74 11,103.39 11,007.44 11,062.86 1,881.2M
2022-01-14 11,118.04 11,118.04 10,995.89 11,003.85 2,508.7M
2022-01-13 11,199.39 11,258.94 11,136.02 11,144.06 2,474.0M
2022-01-12 11,229.86 11,237.69 11,141.15 11,206.61 2,184.6M
2022-01-11 11,215.68 11,310.23 11,205.18 11,226.32 2,590.3M
2022-01-10 11,124.47 11,225.21 11,093.29 11,222.98 2,592.0M
2022-01-07 11,121.98 11,246.57 11,113.99 11,123.85 3,093.3M
2022-01-06 11,004.38 11,125.54 11,002.56 11,116.74 2,692.7M
2022-01-05 11,100.38 11,105.73 10,993.01 11,045.50 3,222.5M
2022-01-04 10,957.22 11,127.30 10,947.96 11,106.03 3,646.6M