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
2023-12-29 10,972.31 11,017.62 10,955.67 10,997.02 1,810.2M
2023-12-28 10,901.85 10,998.82 10,889.36 10,979.78 2,378.6M
2023-12-27 10,853.43 10,918.50 10,802.06 10,912.03 1,601.8M
2023-12-26 10,887.57 10,937.24 10,848.87 10,857.59 1,464.5M
2023-12-25 10,910.85 10,917.66 10,838.98 10,889.43 1,346.3M
2023-12-22 10,931.71 10,977.82 10,881.14 10,924.56 1,779.5M
2023-12-21 10,897.58 10,944.60 10,802.15 10,925.01 1,804.9M
2023-12-20 10,994.35 11,044.65 10,918.39 10,920.41 1,702.7M
2023-12-19 11,023.50 11,029.07 10,935.63 10,989.25 1,607.2M
2023-12-18 11,100.45 11,144.20 11,015.57 11,030.06 1,906.8M
2023-12-15 11,194.26 11,219.35 11,098.14 11,109.38 1,593.6M
2023-12-14 11,208.60 11,237.28 11,177.31 11,181.26 1,395.7M
2023-12-13 11,236.15 11,269.88 11,190.09 11,190.09 1,554.0M
2023-12-12 11,185.56 11,253.50 11,160.04 11,253.50 1,779.4M
2023-12-11 11,094.63 11,223.00 10,983.14 11,213.77 2,879.2M
2023-12-08 11,149.62 11,194.47 11,118.49 11,121.05 3,025.7M
2023-12-07 11,110.82 11,177.04 11,064.22 11,147.51 2,120.9M
2023-12-06 11,088.33 11,153.94 11,034.76 11,109.41 1,626.4M
2023-12-05 11,222.55 11,222.55 11,098.59 11,099.33 1,673.0M
2023-12-04 11,224.80 11,266.69 11,219.84 11,231.69 1,665.1M
2023-12-01 11,159.95 11,226.97 11,148.29 11,209.22 1,722.5M
2023-11-30 11,120.80 11,175.83 11,105.58 11,151.68 1,608.5M
2023-11-29 11,188.49 11,196.12 11,111.66 11,120.54 1,487.1M
2023-11-28 11,175.34 11,201.31 11,130.36 11,194.07 1,414.0M
2023-11-27 11,204.97 11,204.97 11,125.20 11,185.60 1,716.1M
2023-11-24 11,244.64 11,259.51 11,199.06 11,218.75 1,619.0M
2023-11-23 11,165.04 11,259.10 11,145.74 11,249.03 1,497.5M
2023-11-22 11,197.94 11,247.58 11,170.18 11,170.18 1,534.8M
2023-11-21 11,223.61 11,281.62 11,205.15 11,211.13 2,027.1M
2023-11-20 11,184.15 11,221.60 11,136.28 11,212.00 1,795.9M
2023-11-17 11,170.58 11,189.16 11,137.99 11,177.96 1,795.5M
2023-11-16 11,213.60 11,237.77 11,182.79 11,182.79 1,750.1M
2023-11-15 11,248.48 11,260.48 11,204.53 11,227.58 1,923.8M
2023-11-14 11,166.97 11,223.20 11,161.27 11,195.06 2,098.2M
2023-11-13 11,157.02 11,176.15 11,084.12 11,173.30 2,063.8M
2023-11-10 11,152.85 11,179.09 11,105.79 11,148.82 2,217.8M
2023-11-09 11,152.70 11,191.22 11,145.68 11,173.65 2,017.6M
2023-11-08 11,216.14 11,229.14 11,125.16 11,162.51 2,294.2M
2023-11-07 11,224.76 11,246.73 11,185.24 11,215.23 1,929.7M
2023-11-06 11,212.20 11,242.62 11,184.49 11,227.48 2,471.3M
2023-11-03 11,179.75 11,255.16 11,158.25 11,161.57 1,756.7M
2023-11-02 11,200.96 11,250.53 11,173.46 11,176.22 1,519.3M
2023-11-01 11,235.09 11,237.86 11,175.99 11,205.05 1,630.2M
2023-10-31 11,193.57 11,231.39 11,160.64 11,212.53 1,835.4M
2023-10-30 11,260.38 11,280.65 11,171.64 11,208.89 2,277.9M
2023-10-27 11,172.79 11,310.15 11,167.80 11,269.99 1,790.7M
2023-10-26 11,090.15 11,194.29 11,071.62 11,180.87 1,612.1M
2023-10-25 11,108.24 11,180.38 11,106.52 11,135.14 1,908.5M
2023-10-24 10,931.79 11,050.52 10,900.37 11,028.49 1,931.8M
2023-10-23 11,098.99 11,099.76 10,863.62 10,897.14 1,774.9M
2023-10-20 11,133.73 11,204.56 11,104.84 11,121.59 1,660.9M
2023-10-19 11,258.15 11,271.62 11,157.07 11,157.07 2,087.9M
2023-10-18 11,412.96 11,412.96 11,289.25 11,293.29 1,803.6M
2023-10-17 11,389.12 11,440.61 11,377.89 11,422.68 1,677.7M
2023-10-16 11,378.73 11,406.15 11,342.70 11,382.88 1,508.3M
2023-10-13 11,408.07 11,417.60 11,357.76 11,372.75 1,438.8M
2023-10-12 11,394.71 11,460.73 11,394.71 11,447.99 1,810.6M
2023-10-11 11,390.08 11,415.57 11,325.61 11,333.12 1,606.0M
2023-10-10 11,463.08 11,508.03 11,369.28 11,375.79 1,698.1M
2023-10-09 11,527.17 11,527.17 11,421.99 11,459.01 1,771.3M
2023-09-28 11,570.75 11,599.68 11,539.08 11,557.08 1,455.5M
2023-09-27 11,584.36 11,617.78 11,552.56 11,552.71 1,484.3M
2023-09-26 11,610.97 11,629.59 11,573.93 11,574.87 1,484.2M
2023-09-25 11,629.33 11,667.78 11,600.93 11,612.52 1,933.7M
2023-09-22 11,566.75 11,649.76 11,557.18 11,642.08 1,970.4M
2023-09-21 11,647.47 11,677.70 11,569.64 11,570.99 1,617.0M
2023-09-20 11,651.31 11,685.40 11,619.05 11,651.25 1,625.7M
2023-09-19 11,614.19 11,679.62 11,601.57 11,657.76 1,767.4M
2023-09-18 11,609.90 11,637.18 11,536.74 11,625.38 1,653.2M
2023-09-15 11,628.02 11,686.80 11,579.07 11,615.35 1,992.8M
2023-09-14 11,535.61 11,615.01 11,510.61 11,612.24 1,933.8M
2023-09-13 11,554.68 11,590.75 11,484.02 11,525.74 1,559.8M
2023-09-12 11,543.83 11,571.54 11,528.38 11,547.58 1,491.0M
2023-09-11 11,459.32 11,571.68 11,446.69 11,550.70 2,101.0M
2023-09-08 11,424.83 11,472.50 11,400.68 11,437.09 1,359.0M
2023-09-07 11,511.12 11,537.49 11,438.98 11,442.40 1,580.8M
2023-09-06 11,515.33 11,536.58 11,464.31 11,516.27 1,450.3M
2023-09-05 11,611.61 11,611.61 11,517.20 11,538.30 1,804.1M
2023-09-04 11,491.33 11,646.58 11,491.33 11,635.34 2,600.9M
2023-09-01 11,428.94 11,497.12 11,420.67 11,470.35 1,744.3M
2023-08-31 11,515.08 11,558.24 11,401.53 11,420.27 2,073.6M
2023-08-30 11,645.91 11,670.30 11,508.60 11,516.69 2,282.4M
2023-08-29 11,598.24 11,678.24 11,520.18 11,643.90 2,820.4M
2023-08-28 11,999.76 12,003.62 11,584.52 11,608.06 3,462.7M
2023-08-25 11,446.08 11,603.30 11,432.27 11,483.75 1,822.8M
2023-08-24 11,531.08 11,566.62 11,446.46 11,463.20 1,856.1M
2023-08-23 11,598.71 11,635.67 11,513.87 11,516.72 1,640.0M
2023-08-22 11,606.38 11,642.91 11,484.96 11,604.02 1,837.9M
2023-08-21 11,678.97 11,750.16 11,583.67 11,583.67 1,964.0M
2023-08-18 11,713.52 11,798.07 11,678.10 11,679.24 1,813.0M
2023-08-17 11,685.60 11,737.70 11,616.34 11,719.39 1,763.8M
2023-08-16 11,695.03 11,785.70 11,652.54 11,710.91 1,544.1M
2023-08-15 11,681.65 11,745.52 11,629.82 11,731.87 1,673.7M
2023-08-14 11,613.88 11,701.54 11,547.57 11,677.14 1,735.9M
2023-08-11 11,903.00 11,903.00 11,685.89 11,685.89 2,042.8M
2023-08-10 11,837.76 11,913.16 11,836.20 11,905.62 1,712.2M
2023-08-09 11,874.35 11,885.92 11,823.43 11,841.74 1,518.8M
2023-08-08 11,917.93 11,925.05 11,839.04 11,893.31 1,944.0M
2023-08-07 11,997.95 11,998.94 11,899.10 11,928.28 2,466.4M
2023-08-04 12,075.78 12,125.16 12,020.92 12,024.05 3,438.2M
2023-08-03 11,934.43 12,035.21 11,885.47 12,019.70 2,557.3M
2023-08-02 11,986.41 12,028.14 11,919.55 11,945.92 2,391.1M
2023-08-01 11,993.23 12,059.67 11,962.95 12,007.54 3,179.3M
2023-07-31 11,965.81 12,069.20 11,965.81 12,008.85 3,700.3M
2023-07-28 11,693.70 11,929.66 11,689.38 11,919.83 3,366.8M
2023-07-27 11,717.85 11,798.20 11,701.47 11,716.63 2,042.3M
2023-07-26 11,688.19 11,729.56 11,675.38 11,726.91 1,850.0M
2023-07-25 11,641.32 11,703.76 11,636.71 11,698.98 2,477.7M
2023-07-24 11,532.05 11,591.55 11,505.74 11,569.06 1,431.9M
2023-07-21 11,491.77 11,554.06 11,478.90 11,533.48 1,309.4M
2023-07-20 11,589.97 11,604.94 11,491.70 11,506.80 1,463.6M
2023-07-19 11,526.27 11,590.88 11,520.59 11,589.31 1,256.0M
2023-07-18 11,499.02 11,552.61 11,465.32 11,526.60 1,291.6M
2023-07-17 11,482.40 11,497.27 11,428.44 11,497.27 1,189.8M
2023-07-14 11,512.08 11,537.08 11,481.04 11,500.95 1,194.9M
2023-07-13 11,412.58 11,517.39 11,412.58 11,507.02 1,354.1M
2023-07-12 11,496.39 11,500.05 11,398.72 11,405.47 1,261.5M
2023-07-11 11,468.32 11,493.81 11,418.60 11,489.20 1,281.9M
2023-07-10 11,441.38 11,472.98 11,416.83 11,460.42 1,374.2M
2023-07-07 11,375.83 11,461.37 11,369.66 11,431.52 1,378.8M
2023-07-06 11,435.34 11,471.61 11,381.01 11,393.59 1,353.8M
2023-07-05 11,468.22 11,495.96 11,443.85 11,459.20 1,154.9M
2023-07-04 11,532.42 11,532.42 11,440.06 11,472.45 1,430.9M
2023-07-03 11,482.70 11,555.59 11,465.40 11,541.65 1,884.4M
2023-06-30 11,373.10 11,479.10 11,368.57 11,448.54 1,521.2M
2023-06-29 11,390.17 11,404.85 11,357.34 11,371.95 1,398.7M
2023-06-28 11,369.93 11,424.78 11,313.01 11,420.59 1,541.2M
2023-06-27 11,235.47 11,424.90 11,234.78 11,398.27 1,641.1M
2023-06-26 11,327.94 11,327.94 11,211.93 11,228.69 1,657.4M
2023-06-21 11,412.62 11,450.01 11,353.42 11,355.31 1,477.0M
2023-06-20 11,501.43 11,504.46 11,435.04 11,436.61 1,422.1M
2023-06-19 11,608.97 11,610.85 11,512.23 11,512.23 1,636.4M
2023-06-16 11,596.12 11,639.54 11,592.29 11,607.77 1,625.3M
2023-06-15 11,567.64 11,600.63 11,534.44 11,593.50 1,439.4M
2023-06-14 11,640.18 11,668.41 11,578.46 11,587.51 1,674.4M
2023-06-13 11,661.98 11,695.11 11,623.13 11,647.74 1,543.1M
2023-06-12 11,742.54 11,742.77 11,662.36 11,670.05 2,008.1M
2023-06-09 11,736.57 11,796.06 11,692.57 11,755.63 2,254.0M
2023-06-08 11,687.15 11,771.89 11,619.40 11,746.54 2,059.7M
2023-06-07 11,598.96 11,727.53 11,594.85 11,709.39 1,922.0M
2023-06-06 11,738.07 11,780.79 11,571.84 11,593.78 2,230.1M
2023-06-05 11,672.90 11,757.51 11,665.17 11,745.17 2,112.7M
2023-06-02 11,694.11 11,723.41 11,646.96 11,664.96 2,040.6M
2023-06-01 11,639.99 11,760.59 11,597.07 11,675.54 2,304.0M
2023-05-31 11,658.21 11,691.82 11,616.91 11,664.04 2,170.3M
2023-05-30 11,613.30 11,692.07 11,544.88 11,690.39 2,238.9M
2023-05-29 11,577.38 11,706.91 11,577.38 11,647.43 2,460.0M
2023-05-26 11,450.48 11,584.29 11,415.23 11,563.72 1,928.7M
2023-05-25 11,468.88 11,532.12 11,345.73 11,460.05 2,283.4M
2023-05-24 11,587.41 11,587.41 11,442.47 11,473.37 2,441.5M
2023-05-23 11,775.34 11,792.06 11,606.47 11,606.47 2,191.2M
2023-05-22 11,796.31 11,850.53 11,741.37 11,788.01 2,280.8M
2023-05-19 11,934.72 11,934.72 11,783.07 11,800.94 2,469.0M
2023-05-18 11,905.84 12,019.63 11,899.71 11,948.09 2,972.4M
2023-05-17 11,826.34 11,920.68 11,784.38 11,884.77 2,559.3M
2023-05-16 11,958.95 11,979.19 11,820.80 11,849.22 2,617.5M
2023-05-15 11,953.93 11,971.77 11,692.95 11,971.77 3,603.8M
2023-05-12 11,995.43 12,079.51 11,930.29 11,941.94 3,042.0M
2023-05-11 12,082.85 12,122.49 12,016.13 12,027.26 3,380.8M
2023-05-10 12,197.46 12,247.13 12,020.71 12,081.54 4,890.0M
2023-05-09 12,334.55 12,441.55 12,228.15 12,238.48 5,913.1M
2023-05-08 12,126.65 12,351.18 12,102.33 12,303.24 5,658.0M
2023-05-05 12,180.60 12,240.17 12,068.86 12,130.90 4,207.8M
2023-05-04 11,910.67 12,187.65 11,897.23 12,173.81 5,265.1M
2023-04-28 11,700.78 11,925.65 11,700.78 11,916.22 3,735.5M
2023-04-27 11,602.58 11,754.93 11,589.00 11,707.42 2,929.7M
2023-04-26 11,568.71 11,650.60 11,468.86 11,611.98 2,846.5M
2023-04-25 11,585.64 11,651.56 11,441.29 11,603.56 3,128.2M
2023-04-24 11,593.07 11,648.15 11,517.78 11,570.67 2,953.7M
2023-04-21 11,789.01 11,829.75 11,582.68 11,582.68 3,071.0M
2023-04-20 11,719.37 11,783.78 11,675.39 11,779.21 3,017.0M
2023-04-19 11,735.03 11,808.18 11,707.42 11,728.51 3,225.0M
2023-04-18 11,699.73 11,762.86 11,673.12 11,745.28 3,061.0M
2023-04-17 11,604.96 11,696.68 11,573.96 11,696.68 3,206.2M
2023-04-14 11,644.39 11,661.17 11,552.17 11,613.85 2,574.8M
2023-04-13 11,623.97 11,676.16 11,598.57 11,629.10 2,965.4M
2023-04-12 11,526.18 11,630.96 11,518.61 11,612.30 2,712.5M
2023-04-11 11,447.67 11,506.69 11,421.10 11,505.18 2,297.3M
2023-04-10 11,514.67 11,516.06 11,425.09 11,441.42 2,200.3M
2023-04-07 11,504.55 11,529.28 11,481.22 11,515.79 2,036.9M
2023-04-06 11,492.40 11,523.54 11,465.63 11,492.13 2,305.1M
2023-04-04 11,450.49 11,497.26 11,436.54 11,497.26 2,581.0M
2023-04-03 11,344.18 11,454.10 11,344.18 11,439.40 2,868.4M
2023-03-31 11,266.48 11,343.85 11,241.75 11,329.04 2,184.4M
2023-03-30 11,256.78 11,282.90 11,143.06 11,259.87 2,306.2M
2023-03-29 11,335.04 11,350.98 11,241.72 11,253.40 2,448.1M
2023-03-28 11,332.85 11,380.54 11,295.91 11,317.42 2,219.0M
2023-03-27 11,403.62 11,403.81 11,257.40 11,322.49 2,590.1M
2023-03-24 11,429.31 11,443.65 11,366.75 11,407.36 2,198.3M
2023-03-23 11,383.83 11,429.27 11,341.85 11,425.22 2,204.5M
2023-03-22 11,335.26 11,390.97 11,319.73 11,382.36 2,029.7M
2023-03-21 11,295.99 11,339.87 11,268.40 11,306.40 2,311.0M
2023-03-20 11,324.94 11,404.31 11,261.22 11,271.24 2,756.3M
2023-03-17 11,212.15 11,352.12 11,212.15 11,281.68 2,352.2M
2023-03-16 11,198.68 11,269.86 11,156.15 11,168.13 2,449.6M
2023-03-15 11,139.61 11,252.65 11,136.86 11,238.43 2,152.5M
2023-03-14 11,170.96 11,191.98 11,037.55 11,096.70 1,915.6M
2023-03-13 11,082.05 11,186.69 11,075.33 11,185.89 1,810.7M
2023-03-10 11,212.96 11,225.48 11,092.58 11,097.75 1,721.7M
2023-03-09 11,271.53 11,282.66 11,214.45 11,254.87 1,673.7M
2023-03-08 11,207.55 11,258.07 11,189.03 11,248.73 1,679.1M
2023-03-07 11,367.34 11,418.01 11,224.53 11,226.18 2,739.0M
2023-03-06 11,375.86 11,422.54 11,356.43 11,367.36 2,505.8M
2023-03-03 11,285.77 11,359.30 11,259.65 11,353.44 2,388.9M
2023-03-02 11,237.07 11,303.20 11,230.74 11,282.39 1,948.5M
2023-03-01 11,180.44 11,248.60 11,165.44 11,237.32 2,041.8M
2023-02-28 11,108.15 11,175.18 11,084.64 11,175.18 1,530.8M
2023-02-27 11,114.50 11,150.67 11,065.92 11,090.80 1,364.4M
2023-02-24 11,147.77 11,164.05 11,076.66 11,129.94 1,429.1M
2023-02-23 11,166.64 11,196.96 11,086.64 11,134.82 1,647.7M
2023-02-22 11,119.43 11,163.54 11,094.41 11,142.03 1,565.4M
2023-02-21 11,092.72 11,157.78 11,072.58 11,150.75 2,046.5M
2023-02-20 10,925.14 11,077.20 10,890.32 11,075.04 1,920.3M
2023-02-17 10,941.77 10,987.70 10,893.98 10,894.99 1,561.4M
2023-02-16 11,058.48 11,148.77 10,886.53 10,938.90 2,420.8M
2023-02-15 11,086.14 11,086.98 11,023.92 11,059.17 1,824.8M
2023-02-14 11,045.05 11,088.85 11,038.00 11,082.98 1,953.9M
2023-02-13 10,965.34 11,032.84 10,942.39 11,023.93 1,876.1M
2023-02-10 10,912.53 10,971.29 10,894.51 10,953.30 1,783.6M
2023-02-09 10,802.21 10,923.35 10,800.03 10,922.09 1,636.1M
2023-02-08 10,884.36 10,885.05 10,806.24 10,810.91 1,336.6M
2023-02-07 10,848.05 10,878.20 10,818.63 10,875.95 1,607.5M
2023-02-06 10,847.27 10,873.18 10,803.11 10,837.68 1,848.9M
2023-02-03 10,913.74 10,913.74 10,802.88 10,874.23 1,937.3M
2023-02-02 10,981.90 10,981.90 10,913.43 10,932.93 2,365.3M
2023-02-01 10,878.28 10,953.95 10,865.36 10,950.34 2,333.3M
2023-01-31 10,850.08 10,885.05 10,821.05 10,859.47 2,098.5M
2023-01-30 10,918.25 10,941.72 10,850.24 10,853.24 2,166.2M
2023-01-20 10,768.84 10,828.52 10,761.71 10,828.52 1,811.1M
2023-01-19 10,667.15 10,761.32 10,640.25 10,760.48 1,583.8M
2023-01-18 10,641.58 10,700.49 10,636.50 10,676.49 1,438.7M
2023-01-17 10,643.62 10,645.86 10,604.84 10,642.12 1,537.3M
2023-01-16 10,568.38 10,686.03 10,564.93 10,636.13 2,092.6M
2023-01-13 10,445.64 10,548.36 10,443.95 10,547.92 1,283.9M
2023-01-12 10,462.35 10,462.35 10,392.32 10,436.19 1,260.4M
2023-01-11 10,489.24 10,510.05 10,440.41 10,446.86 1,200.1M
2023-01-10 10,540.57 10,542.39 10,482.56 10,487.98 1,385.4M
2023-01-09 10,548.34 10,577.27 10,531.06 10,536.98 1,557.8M
2023-01-06 10,580.49 10,580.49 10,501.73 10,520.85 1,218.6M
2023-01-05 10,574.48 10,602.62 10,552.12 10,583.77 1,401.8M
2023-01-04 10,485.61 10,586.99 10,474.91 10,559.40 1,485.0M
2023-01-03 10,416.68 10,506.11 10,389.92 10,487.74 1,577.7M