SSEF 200 (SSEF200)

SSEF200
🏛️ 중국 →
5,284.92
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
2021-12-31 4,600.08 4,627.87 4,596.95 4,620.61 10,065.2M
2021-12-30 4,575.84 4,609.39 4,575.36 4,591.87 9,747.3M
2021-12-29 4,607.15 4,607.15 4,575.36 4,576.15 9,783.6M
2021-12-28 4,619.45 4,622.01 4,585.66 4,609.22 11,098.1M
2021-12-27 4,609.94 4,639.42 4,599.21 4,614.80 10,729.4M
2021-12-24 4,646.95 4,646.95 4,608.96 4,613.74 12,624.1M
2021-12-23 4,609.56 4,646.70 4,604.67 4,646.24 12,771.4M
2021-12-22 4,651.79 4,651.79 4,599.08 4,609.48 12,617.1M
2021-12-21 4,586.45 4,651.81 4,586.45 4,643.76 13,989.7M
2021-12-20 4,599.28 4,628.73 4,579.04 4,590.92 15,718.6M
2021-12-17 4,633.72 4,655.43 4,612.37 4,612.89 14,898.4M
2021-12-16 4,584.60 4,635.91 4,583.25 4,635.91 13,626.0M
2021-12-15 4,550.86 4,596.09 4,550.18 4,579.83 13,713.9M
2021-12-14 4,601.16 4,601.16 4,553.82 4,559.90 13,959.6M
2021-12-13 4,633.86 4,674.24 4,612.20 4,616.53 17,357.6M
2021-12-10 4,602.79 4,629.28 4,582.91 4,599.85 16,708.9M
2021-12-09 4,584.07 4,648.64 4,578.00 4,624.46 17,768.8M
2021-12-08 4,581.84 4,586.12 4,547.27 4,584.19 14,413.6M
2021-12-07 4,549.17 4,579.80 4,525.38 4,576.66 17,299.7M
2021-12-06 4,522.48 4,564.32 4,509.93 4,513.24 17,556.8M
2021-12-03 4,457.01 4,507.28 4,438.61 4,507.28 14,786.2M
2021-12-02 4,408.37 4,465.10 4,402.35 4,454.67 13,392.9M
2021-12-01 4,368.85 4,417.08 4,368.85 4,416.59 11,254.9M
2021-11-30 4,385.77 4,411.56 4,359.05 4,373.10 13,217.8M
2021-11-29 4,348.70 4,381.47 4,344.12 4,380.51 12,585.9M
2021-11-26 4,426.19 4,426.19 4,392.42 4,393.45 10,606.5M
2021-11-25 4,449.55 4,451.78 4,433.64 4,441.32 10,601.8M
2021-11-24 4,445.47 4,458.33 4,422.62 4,450.40 12,144.9M
2021-11-23 4,424.03 4,454.93 4,417.20 4,443.84 13,496.5M
2021-11-22 4,442.48 4,445.37 4,420.02 4,424.40 11,218.4M
2021-11-19 4,381.25 4,444.80 4,376.18 4,443.59 10,706.9M
2021-11-18 4,401.65 4,404.82 4,381.00 4,383.88 9,267.9M
2021-11-17 4,402.45 4,417.15 4,390.09 4,407.37 8,667.4M
2021-11-16 4,436.84 4,456.42 4,404.02 4,409.34 10,318.4M
2021-11-15 4,447.32 4,457.15 4,418.64 4,439.87 9,709.6M
2021-11-12 4,462.44 4,465.67 4,430.43 4,444.34 10,673.6M
2021-11-11 4,372.39 4,465.81 4,370.63 4,463.43 12,532.3M
2021-11-10 4,387.28 4,387.28 4,321.97 4,377.29 11,285.8M
2021-11-09 4,421.22 4,429.71 4,387.28 4,399.14 9,946.5M
2021-11-08 4,406.61 4,425.15 4,395.52 4,408.88 11,058.6M
2021-11-05 4,438.81 4,439.99 4,400.39 4,402.32 12,273.4M
2021-11-04 4,451.44 4,456.42 4,434.10 4,451.09 10,824.9M
2021-11-03 4,429.32 4,461.99 4,423.27 4,449.31 11,366.2M
2021-11-02 4,521.25 4,521.77 4,398.45 4,433.49 15,858.5M
2021-11-01 4,497.01 4,528.24 4,476.94 4,521.46 14,348.0M
2021-10-29 4,512.15 4,521.31 4,471.14 4,515.27 14,013.1M
2021-10-28 4,546.69 4,555.17 4,500.80 4,513.05 14,710.3M
2021-10-27 4,596.12 4,597.57 4,552.81 4,567.41 13,370.6M
2021-10-26 4,629.02 4,652.59 4,598.28 4,608.40 12,870.7M
2021-10-25 4,581.79 4,629.25 4,564.59 4,626.01 12,511.6M
2021-10-22 4,635.10 4,653.39 4,599.96 4,604.52 13,479.9M
2021-10-21 4,595.91 4,654.90 4,595.23 4,633.82 13,727.0M
2021-10-20 4,589.33 4,599.02 4,575.60 4,586.82 13,211.9M
2021-10-19 4,575.48 4,618.08 4,571.63 4,605.37 12,329.7M
2021-10-18 4,570.43 4,587.81 4,545.09 4,585.47 13,131.9M
2021-10-15 4,556.09 4,579.13 4,544.25 4,568.95 12,577.0M
2021-10-14 4,569.64 4,582.76 4,546.26 4,559.37 10,963.1M
2021-10-13 4,597.34 4,597.34 4,531.01 4,577.06 12,225.6M
2021-10-12 4,648.89 4,661.36 4,567.68 4,607.16 16,413.1M
2021-10-11 4,668.47 4,692.04 4,658.70 4,666.82 16,240.8M
2021-10-08 4,683.31 4,688.96 4,624.48 4,656.55 16,498.0M
2021-09-30 4,632.37 4,639.76 4,579.92 4,626.97 16,914.2M
2021-09-29 4,659.28 4,675.66 4,597.36 4,626.79 18,443.1M
2021-09-28 4,613.26 4,697.49 4,613.26 4,685.94 18,467.0M
2021-09-27 4,701.77 4,714.77 4,582.46 4,605.95 20,114.2M
2021-09-24 4,766.45 4,780.96 4,680.35 4,689.09 19,512.2M
2021-09-23 4,774.46 4,824.29 4,747.02 4,769.07 21,207.8M
2021-09-22 4,606.75 4,732.25 4,603.78 4,727.63 18,062.4M
2021-09-17 4,685.65 4,727.57 4,630.36 4,684.99 18,822.2M
2021-09-16 4,774.14 4,794.87 4,696.45 4,698.44 20,187.7M
2021-09-15 4,763.53 4,801.12 4,732.94 4,757.69 17,211.3M
2021-09-14 4,905.32 4,905.32 4,770.81 4,782.20 22,932.9M
2021-09-13 4,859.46 4,921.29 4,856.07 4,913.35 22,566.6M
2021-09-10 4,871.65 4,949.24 4,866.02 4,867.94 26,297.3M
2021-09-09 4,802.35 4,874.30 4,784.29 4,871.67 24,354.5M
2021-09-08 4,793.13 4,837.68 4,788.62 4,820.72 21,605.5M
2021-09-07 4,716.40 4,808.53 4,695.33 4,801.97 21,643.4M
2021-09-06 4,684.75 4,736.03 4,684.73 4,716.91 20,472.7M
2021-09-03 4,703.09 4,725.71 4,658.14 4,673.89 23,238.0M
2021-09-02 4,600.08 4,691.73 4,597.05 4,690.39 23,056.1M
2021-09-01 4,522.97 4,635.26 4,522.07 4,609.26 29,466.8M
2021-08-31 4,426.34 4,514.34 4,423.18 4,514.34 20,896.3M
2021-08-30 4,448.89 4,451.43 4,413.19 4,433.63 19,552.5M
2021-08-27 4,392.90 4,439.66 4,392.90 4,438.31 16,743.0M
2021-08-26 4,414.97 4,421.49 4,392.10 4,394.37 18,462.6M
2021-08-25 4,396.71 4,416.46 4,380.44 4,416.30 17,291.1M
2021-08-24 4,379.56 4,405.02 4,368.54 4,394.59 16,735.1M
2021-08-23 4,361.44 4,387.79 4,361.44 4,375.71 13,743.7M
2021-08-20 4,360.00 4,370.52 4,316.55 4,353.24 14,085.2M
2021-08-19 4,421.10 4,421.10 4,361.06 4,375.18 15,851.3M
2021-08-18 4,354.61 4,436.50 4,354.61 4,436.04 15,501.1M
2021-08-17 4,396.48 4,445.08 4,348.94 4,356.61 15,584.3M
2021-08-16 4,384.57 4,425.06 4,384.57 4,400.19 14,127.9M
2021-08-13 4,382.87 4,408.78 4,368.00 4,382.73 13,676.9M
2021-08-12 4,394.44 4,405.45 4,381.71 4,393.85 14,279.1M
2021-08-11 4,369.34 4,423.93 4,369.34 4,400.51 14,865.8M
2021-08-10 4,329.64 4,366.31 4,309.96 4,365.91 12,520.7M
2021-08-09 4,260.68 4,356.96 4,258.40 4,335.84 13,741.5M
2021-08-06 4,255.77 4,273.59 4,242.01 4,273.45 12,478.9M
2021-08-05 4,258.06 4,293.46 4,249.16 4,265.91 13,335.2M
2021-08-04 4,263.21 4,272.60 4,244.93 4,268.56 13,740.9M
2021-08-03 4,256.49 4,284.94 4,250.08 4,268.18 15,865.0M
2021-08-02 4,192.09 4,277.91 4,155.92 4,270.98 17,648.7M
2021-07-30 4,181.27 4,214.35 4,161.58 4,205.45 14,825.3M
2021-07-29 4,228.20 4,230.72 4,179.22 4,195.61 13,279.0M
2021-07-28 4,190.70 4,216.76 4,170.46 4,196.79 14,957.0M
2021-07-27 4,313.44 4,319.35 4,197.78 4,204.84 18,638.5M
2021-07-26 4,410.19 4,410.19 4,288.86 4,307.30 17,858.9M
2021-07-23 4,420.86 4,439.89 4,413.46 4,416.40 17,744.3M
2021-07-22 4,383.30 4,432.98 4,377.70 4,419.23 14,936.9M
2021-07-21 4,391.62 4,409.51 4,373.63 4,382.14 13,052.0M
2021-07-20 4,389.27 4,397.72 4,368.53 4,393.57 10,581.0M
2021-07-19 4,429.47 4,430.25 4,379.02 4,419.62 12,451.8M
2021-07-16 4,435.20 4,454.83 4,429.08 4,432.96 13,635.8M
2021-07-15 4,387.21 4,449.52 4,376.65 4,446.21 14,336.1M
2021-07-14 4,452.98 4,452.98 4,384.20 4,390.20 14,855.4M
2021-07-13 4,428.83 4,458.60 4,413.57 4,450.74 13,602.5M
2021-07-12 4,469.21 4,475.38 4,428.63 4,434.72 16,318.9M
2021-07-09 4,426.05 4,448.64 4,419.29 4,441.72 13,125.5M
2021-07-08 4,509.51 4,509.96 4,435.20 4,441.10 13,105.3M
2021-07-07 4,490.20 4,509.29 4,482.01 4,505.39 11,495.3M
2021-07-06 4,481.80 4,514.37 4,477.22 4,512.97 10,168.8M
2021-07-05 4,492.67 4,499.01 4,463.55 4,487.18 9,898.9M
2021-07-02 4,545.49 4,546.79 4,490.57 4,495.30 9,714.3M
2021-07-01 4,561.19 4,585.45 4,539.83 4,565.65 9,189.0M
2021-06-30 4,541.04 4,563.16 4,532.48 4,551.53 8,171.4M
2021-06-29 4,589.04 4,589.08 4,547.12 4,549.85 9,937.1M
2021-06-28 4,639.14 4,641.19 4,595.28 4,604.26 10,291.3M
2021-06-25 4,596.86 4,647.76 4,596.24 4,641.23 11,591.5M
2021-06-24 4,578.21 4,604.72 4,565.05 4,599.70 9,627.6M
2021-06-23 4,564.66 4,582.06 4,556.09 4,577.32 10,342.6M
2021-06-22 4,535.52 4,571.91 4,535.52 4,560.88 10,222.3M
2021-06-21 4,539.09 4,546.50 4,512.90 4,523.84 9,568.8M
2021-06-18 4,558.07 4,558.65 4,529.67 4,548.20 10,092.1M
2021-06-17 4,591.87 4,600.23 4,565.19 4,569.11 9,200.8M
2021-06-16 4,605.46 4,633.60 4,596.10 4,605.36 10,313.9M
2021-06-15 4,668.56 4,669.70 4,596.29 4,606.96 11,602.5M
2021-06-11 4,683.52 4,689.24 4,658.74 4,671.65 13,582.1M
2021-06-10 4,668.22 4,704.27 4,664.98 4,674.82 10,463.2M
2021-06-09 4,658.35 4,680.90 4,656.00 4,668.31 9,901.6M
2021-06-08 4,663.41 4,689.64 4,638.01 4,660.82 9,537.3M
2021-06-07 4,672.45 4,672.45 4,647.75 4,665.51 9,623.7M
2021-06-04 4,645.76 4,712.48 4,641.74 4,674.23 10,901.5M
2021-06-03 4,685.13 4,707.11 4,667.48 4,667.48 11,538.0M
2021-06-02 4,696.23 4,697.30 4,667.90 4,684.96 10,800.3M
2021-06-01 4,690.06 4,697.70 4,648.02 4,695.08 11,336.3M
2021-05-31 4,711.10 4,711.10 4,672.29 4,703.03 10,837.1M
2021-05-28 4,718.52 4,732.24 4,689.61 4,711.97 11,589.2M
2021-05-27 4,698.33 4,727.16 4,684.59 4,704.46 10,520.9M
2021-05-26 4,687.10 4,722.59 4,684.62 4,707.09 12,278.0M
2021-05-25 4,582.10 4,686.56 4,568.05 4,681.65 12,594.0M
2021-05-24 4,575.36 4,591.23 4,557.00 4,576.63 8,976.6M
2021-05-21 4,604.59 4,613.38 4,572.29 4,579.00 9,039.9M
2021-05-20 4,591.21 4,612.07 4,561.75 4,600.49 10,901.7M
2021-05-19 4,653.54 4,653.54 4,603.11 4,614.79 9,017.3M
2021-05-18 4,661.51 4,665.89 4,647.99 4,662.05 8,825.1M
2021-05-17 4,627.54 4,669.65 4,625.93 4,652.59 11,693.0M
2021-05-14 4,577.49 4,634.64 4,557.67 4,634.11 12,011.7M
2021-05-13 4,588.41 4,606.79 4,554.77 4,569.03 10,776.1M
2021-05-12 4,596.30 4,635.52 4,594.74 4,627.30 10,751.5M
2021-05-11 4,587.24 4,621.31 4,549.07 4,610.52 13,106.4M
2021-05-10 4,614.26 4,620.64 4,575.84 4,620.64 15,412.7M
2021-05-07 4,597.82 4,642.45 4,587.01 4,599.43 14,292.4M
2021-05-06 4,558.83 4,614.73 4,558.83 4,583.21 12,664.7M
2021-04-30 4,604.03 4,604.03 4,528.82 4,551.61 12,514.5M
2021-04-29 4,560.49 4,613.35 4,546.23 4,609.67 10,781.6M
2021-04-28 4,534.73 4,549.02 4,520.82 4,548.89 8,423.3M
2021-04-27 4,545.43 4,546.76 4,516.19 4,539.83 8,573.7M
2021-04-26 4,597.80 4,614.70 4,544.47 4,548.11 9,940.0M
2021-04-23 4,576.83 4,597.95 4,564.82 4,585.32 8,388.6M
2021-04-22 4,610.80 4,614.62 4,572.16 4,581.92 8,838.8M
2021-04-21 4,593.12 4,612.62 4,577.47 4,599.59 8,461.0M
2021-04-20 4,609.84 4,628.52 4,605.36 4,611.94 9,688.0M
2021-04-19 4,573.71 4,628.77 4,556.43 4,626.98 11,095.3M
2021-04-16 4,542.61 4,577.84 4,537.74 4,572.29 8,775.3M
2021-04-15 4,551.47 4,551.47 4,501.39 4,532.47 8,216.7M
2021-04-14 4,557.99 4,571.50 4,537.47 4,556.67 8,196.0M
2021-04-13 4,590.58 4,600.80 4,543.20 4,554.35 9,614.5M
2021-04-12 4,611.49 4,621.45 4,577.54 4,591.02 11,779.2M
2021-04-09 4,645.49 4,646.05 4,602.93 4,616.28 9,887.3M
2021-04-08 4,642.50 4,662.32 4,628.92 4,644.90 12,249.9M
2021-04-07 4,644.95 4,651.01 4,619.91 4,651.01 11,232.3M
2021-04-06 4,648.41 4,651.00 4,630.52 4,641.21 8,372.1M
2021-04-02 4,664.46 4,664.73 4,626.74 4,639.82 9,759.2M
2021-04-01 4,646.02 4,667.17 4,629.06 4,661.23 10,384.1M
2021-03-31 4,627.35 4,641.04 4,603.87 4,639.16 11,821.4M
2021-03-30 4,610.34 4,632.89 4,589.99 4,632.89 10,905.8M
2021-03-29 4,605.13 4,620.30 4,575.70 4,614.66 11,321.7M
2021-03-26 4,553.40 4,601.03 4,552.07 4,592.24 10,976.8M
2021-03-25 4,549.72 4,569.01 4,529.59 4,537.07 10,108.4M
2021-03-24 4,610.92 4,626.99 4,543.01 4,549.95 12,500.8M
2021-03-23 4,681.85 4,685.46 4,602.39 4,630.33 12,216.5M
2021-03-22 4,627.08 4,683.38 4,627.08 4,682.00 12,767.6M
2021-03-19 4,674.05 4,679.55 4,601.05 4,620.03 13,254.5M
2021-03-18 4,712.05 4,734.42 4,696.15 4,712.04 11,167.9M
2021-03-17 4,733.48 4,733.48 4,681.24 4,706.63 11,596.5M
2021-03-16 4,726.45 4,764.48 4,705.38 4,751.87 13,305.2M
2021-03-15 4,707.98 4,762.95 4,686.61 4,721.39 17,075.0M
2021-03-12 4,685.64 4,723.00 4,660.70 4,717.23 16,618.5M
2021-03-11 4,579.11 4,670.87 4,579.11 4,670.56 15,120.7M
2021-03-10 4,608.36 4,611.59 4,553.06 4,556.19 13,583.5M
2021-03-09 4,631.20 4,662.87 4,546.46 4,585.43 18,650.6M
2021-03-08 4,724.06 4,761.46 4,630.92 4,631.17 18,403.4M
2021-03-05 4,670.09 4,713.32 4,638.62 4,689.71 16,509.9M
2021-03-04 4,741.87 4,775.19 4,696.49 4,717.54 18,542.6M
2021-03-03 4,654.80 4,782.48 4,654.54 4,779.90 16,720.3M
2021-03-02 4,731.23 4,731.23 4,625.82 4,657.23 16,117.7M
2021-03-01 4,705.29 4,720.14 4,673.67 4,717.12 14,280.8M
2021-02-26 4,723.50 4,757.04 4,677.56 4,683.53 16,911.6M
2021-02-25 4,776.37 4,841.90 4,760.73 4,811.75 18,961.1M
2021-02-24 4,801.74 4,819.65 4,683.08 4,724.14 17,532.7M
2021-02-23 4,789.35 4,850.54 4,785.96 4,800.07 18,952.9M
2021-02-22 4,833.95 4,876.65 4,807.27 4,808.60 22,948.2M
2021-02-19 4,751.71 4,816.99 4,745.25 4,813.73 16,359.6M
2021-02-18 4,768.05 4,798.43 4,746.77 4,765.07 16,128.8M
2021-02-10 4,649.46 4,690.00 4,636.47 4,673.92 12,105.0M
2021-02-09 4,593.33 4,641.60 4,568.59 4,639.60 11,100.6M
2021-02-08 4,554.13 4,596.82 4,528.51 4,589.42 11,614.8M
2021-02-05 4,523.09 4,573.66 4,518.62 4,546.38 13,506.6M
2021-02-04 4,517.81 4,551.78 4,481.01 4,515.72 12,517.2M
2021-02-03 4,535.35 4,554.39 4,495.72 4,529.93 13,158.4M
2021-02-02 4,536.40 4,549.67 4,525.88 4,540.32 10,998.0M
2021-02-01 4,487.43 4,539.21 4,467.34 4,534.82 11,696.5M
2021-01-29 4,553.55 4,559.77 4,459.53 4,497.54 12,106.3M
2021-01-28 4,572.77 4,576.06 4,520.97 4,535.32 11,135.4M
2021-01-27 4,599.05 4,635.34 4,599.05 4,619.68 10,837.5M
2021-01-26 4,631.15 4,648.46 4,591.55 4,597.24 11,231.0M
2021-01-25 4,630.28 4,657.11 4,598.06 4,646.34 13,386.0M
2021-01-22 4,690.62 4,690.62 4,622.63 4,640.52 13,206.8M
2021-01-21 4,680.90 4,726.14 4,659.43 4,697.57 14,185.2M
2021-01-20 4,689.86 4,709.94 4,651.71 4,670.64 12,010.2M
2021-01-19 4,709.85 4,732.94 4,669.50 4,689.43 14,087.5M
2021-01-18 4,662.70 4,726.26 4,659.76 4,712.63 13,518.1M
2021-01-15 4,676.82 4,725.41 4,651.33 4,675.29 16,346.3M
2021-01-14 4,669.76 4,719.21 4,648.38 4,658.11 16,340.3M
2021-01-13 4,663.65 4,715.90 4,651.91 4,682.20 17,520.1M
2021-01-12 4,555.77 4,660.23 4,548.36 4,660.23 14,033.8M
2021-01-11 4,614.76 4,642.86 4,555.22 4,569.69 15,519.0M
2021-01-08 4,584.80 4,609.64 4,570.80 4,609.64 13,883.7M
2021-01-07 4,540.21 4,578.55 4,517.40 4,578.52 15,930.3M
2021-01-06 4,476.40 4,533.63 4,475.04 4,533.56 13,666.5M
2021-01-05 4,472.49 4,477.99 4,424.78 4,475.67 14,726.5M
2021-01-04 4,481.10 4,501.01 4,444.14 4,487.23 14,137.2M