SZSE 300 Equal Weight (SZ300EWI)

SZ300EWI
🏛️ 중국 →
6,162.95
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:25 6,109.96 6,109.96 6,109.96 6,109.96 0.0K
09:30 6,110.55 6,127.03 6,109.18 6,125.50 1,881,155.1K
09:35 6,125.80 6,132.55 6,118.94 6,126.40 1,085,181.3K
09:40 6,126.57 6,144.90 6,123.26 6,136.02 898,851.2K
09:45 6,135.69 6,135.69 6,105.35 6,105.59 795,415.9K
09:50 6,105.32 6,113.93 6,098.56 6,113.09 662,548.0K
09:55 6,112.82 6,120.65 6,105.62 6,111.45 588,338.5K
10:00 6,111.29 6,119.03 6,107.40 6,118.27 530,386.5K
10:05 6,118.51 6,119.70 6,107.90 6,118.29 488,535.3K
10:10 6,117.58 6,139.40 6,117.55 6,138.63 415,968.9K
10:15 6,138.92 6,139.87 6,124.79 6,127.28 432,868.9K
10:20 6,128.30 6,140.48 6,125.44 6,136.94 431,837.8K
10:25 6,136.88 6,149.38 6,136.50 6,146.28 362,784.9K
10:30 6,146.53 6,157.50 6,146.53 6,157.50 327,339.2K
10:35 6,157.60 6,163.18 6,154.58 6,158.33 328,427.9K
10:40 6,157.86 6,157.86 6,143.95 6,148.07 269,376.1K
10:45 6,147.80 6,154.75 6,147.80 6,153.58 263,565.1K
10:50 6,153.69 6,162.07 6,151.84 6,151.84 275,943.1K
10:55 6,151.48 6,163.79 6,148.44 6,150.75 312,306.2K
11:00 6,150.19 6,162.71 6,150.19 6,161.67 251,745.6K
11:05 6,161.62 6,167.75 6,161.62 6,164.43 309,216.6K
11:10 6,164.24 6,164.57 6,157.03 6,158.81 282,363.5K
11:15 6,158.58 6,163.10 6,153.77 6,162.77 206,792.8K
11:20 6,162.42 6,168.50 6,156.38 6,167.99 205,353.1K
11:25 6,168.27 6,169.60 6,163.71 6,163.71 210,068.8K
11:30 6,162.61 6,162.61 6,162.56 6,162.56 2,052.0K
11:35 6,162.56 6,162.56 6,162.56 6,162.56 0.0K
11:40 6,162.56 6,162.56 6,162.56 6,162.56 0.0K
11:45 6,162.56 6,162.56 6,162.56 6,162.56 0.0K
11:50 6,162.56 6,162.56 6,162.56 6,162.56 0.0K
11:55 6,162.56 6,162.56 6,162.56 6,162.56 0.0K
12:00 6,162.56 6,162.56 6,162.56 6,162.56 0.0K
12:05 6,162.56 6,162.56 6,162.56 6,162.56 0.0K
12:10 6,162.56 6,162.56 6,162.56 6,162.56 0.0K
12:15 6,162.56 6,162.56 6,162.56 6,162.56 0.0K
12:20 6,162.56 6,162.56 6,162.56 6,162.56 0.0K
12:25 6,162.56 6,162.56 6,162.56 6,162.56 0.0K
12:30 6,162.56 6,162.56 6,162.56 6,162.56 0.0K
12:35 6,162.56 6,162.56 6,162.56 6,162.56 0.0K
12:40 6,162.56 6,162.56 6,162.56 6,162.56 0.0K
12:45 6,162.56 6,162.56 6,162.56 6,162.56 0.0K
12:50 6,162.56 6,162.56 6,162.56 6,162.56 0.0K
12:55 6,162.56 6,162.56 6,162.56 6,162.56 0.0K
13:00 6,165.20 6,165.20 6,146.75 6,147.95 404,416.4K
13:05 6,147.52 6,159.23 6,147.52 6,154.98 241,418.1K
13:10 6,153.12 6,153.12 6,135.42 6,135.42 340,703.4K
13:15 6,134.58 6,143.28 6,134.12 6,136.54 276,030.9K
13:20 6,136.08 6,148.10 6,135.60 6,145.06 265,406.9K
13:25 6,144.89 6,144.89 6,133.85 6,133.85 292,669.2K
13:30 6,133.25 6,136.66 6,121.86 6,129.71 353,865.9K
13:35 6,130.36 6,142.00 6,130.36 6,141.88 245,742.1K
13:40 6,142.19 6,154.36 6,142.19 6,154.11 211,873.2K
13:45 6,153.74 6,153.80 6,144.47 6,145.61 181,128.6K
13:50 6,145.25 6,146.41 6,139.88 6,143.87 174,172.9K
13:55 6,143.17 6,152.54 6,141.77 6,152.36 161,837.8K
14:00 6,151.68 6,158.35 6,148.72 6,153.16 236,670.8K
14:05 6,152.83 6,156.44 6,147.31 6,149.49 169,772.1K
14:10 6,150.43 6,152.21 6,144.34 6,150.02 186,482.6K
14:15 6,150.13 6,150.64 6,143.18 6,145.83 198,049.5K
14:20 6,146.06 6,150.96 6,146.06 6,147.92 199,755.6K
14:25 6,148.12 6,163.50 6,148.12 6,160.73 277,401.7K
14:30 6,160.58 6,168.44 6,151.63 6,155.71 255,622.6K
14:35 6,156.04 6,156.74 6,148.00 6,148.46 216,819.0K
14:40 6,148.10 6,151.70 6,144.25 6,151.03 289,308.4K
14:45 6,150.98 6,151.98 6,145.76 6,146.00 317,758.0K
14:50 6,145.69 6,145.69 6,137.98 6,138.06 454,642.3K
14:55 6,137.69 6,137.98 6,135.85 6,136.40 239,796.1K
15:00 6,136.26 6,136.26 6,135.70 6,135.70 185,190.2K
15:05 6,135.70 6,135.70 6,135.70 6,135.70 0.0K
15:10 6,135.70 6,135.70 6,135.70 6,135.70 0.0K
15:15 6,135.70 6,135.70 6,135.70 6,135.70 0.0K
15:20 6,135.70 6,135.70 6,135.70 6,135.70 0.0K
15:25 6,135.70 6,135.70 6,135.70 6,135.70 0.0K
15:30 6,135.70 6,135.70 6,135.70 6,135.70 0.0K
15:35 6,135.70 6,135.70 6,135.70 6,135.70 0.0K
15:40 6,135.70 6,135.70 6,135.70 6,135.70 0.0K
날짜 시가 고가 저가 종가 거래량
2025-09-29 6,063.68 6,183.83 6,050.01 6,162.95 18,319.4M
2025-09-26 6,109.39 6,137.30 6,046.48 6,049.70 16,347.0M
2025-09-25 6,109.96 6,169.60 6,098.56 6,135.70 18,195.0M
2025-09-24 5,957.20 6,108.55 5,951.35 6,108.55 17,384.3M
2025-09-23 6,059.50 6,064.27 5,885.02 5,996.87 19,037.9M
2025-09-22 6,015.18 6,034.51 5,969.70 6,034.51 16,563.5M
2025-09-19 5,996.20 6,048.66 5,976.61 6,001.40 17,666.4M
2025-09-18 6,046.86 6,114.51 5,926.05 5,997.96 23,445.6M
2025-09-17 6,007.17 6,067.91 5,973.64 6,066.15 17,557.9M
2025-09-16 5,996.99 6,017.29 5,916.35 6,012.58 17,177.8M
2025-09-15 5,991.46 6,023.92 5,977.07 5,994.68 17,367.3M
2025-09-12 5,982.24 6,024.02 5,960.74 5,979.67 19,941.5M
2025-09-11 5,821.96 5,992.98 5,797.75 5,992.98 19,533.7M
2025-09-10 5,802.59 5,847.69 5,756.47 5,820.50 14,454.3M
2025-09-09 5,846.17 5,871.51 5,777.70 5,811.22 16,167.6M
2025-09-08 5,832.33 5,876.67 5,800.97 5,873.37 19,028.7M
2025-09-05 5,624.01 5,821.11 5,599.37 5,818.22 18,082.5M
2025-09-04 5,766.90 5,801.12 5,536.52 5,613.60 20,260.0M
2025-09-03 5,834.37 5,857.77 5,730.75 5,751.92 18,548.7M
2025-09-02 5,948.89 5,955.05 5,772.18 5,816.66 21,516.2M
2025-09-01 5,921.10 5,954.76 5,876.72 5,954.76 21,451.1M
2025-08-29 5,851.63 5,916.37 5,827.02 5,883.69 22,674.9M
2025-08-28 5,711.35 5,841.68 5,667.93 5,841.68 22,910.4M
2025-08-27 5,815.77 5,899.16 5,726.77 5,726.77 26,025.8M
2025-08-26 5,776.28 5,848.60 5,756.22 5,812.77 21,181.6M
2025-08-25 5,721.21 5,808.12 5,707.12 5,787.77 25,850.6M
2025-08-22 5,559.14 5,666.85 5,559.14 5,666.59 20,703.3M
2025-08-21 5,580.13 5,605.21 5,539.09 5,564.26 18,380.6M
2025-08-20 5,483.60 5,566.67 5,456.38 5,566.67 18,232.7M
2025-08-19 5,509.50 5,545.84 5,486.98 5,510.21 18,297.1M
2025-08-18 5,458.09 5,546.43 5,436.88 5,512.97 21,483.7M
2025-08-15 5,314.90 5,429.42 5,314.90 5,424.55 17,153.8M
2025-08-14 5,395.25 5,406.09 5,314.04 5,327.78 16,644.7M
2025-08-13 5,328.33 5,397.50 5,324.63 5,394.32 15,117.5M
2025-08-12 5,307.50 5,321.12 5,279.05 5,321.12 12,245.1M
2025-08-11 5,255.67 5,316.52 5,255.67 5,308.90 12,785.1M
2025-08-08 5,226.54 5,257.19 5,214.83 5,234.76 10,864.9M
2025-08-07 5,254.18 5,268.96 5,203.32 5,238.67 12,420.0M
2025-08-06 5,207.92 5,249.83 5,202.76 5,249.35 11,416.3M
2025-08-05 5,196.20 5,214.12 5,186.50 5,214.12 10,810.9M
2025-08-04 5,135.00 5,181.73 5,129.00 5,181.71 10,146.4M
2025-08-01 5,166.57 5,198.67 5,128.71 5,160.54 11,612.3M
2025-07-31 5,244.22 5,255.91 5,151.06 5,167.06 15,539.7M
2025-07-30 5,280.93 5,302.57 5,217.39 5,253.48 13,853.7M
2025-07-29 5,245.11 5,290.01 5,211.74 5,290.01 13,185.6M
2025-07-28 5,240.31 5,257.37 5,206.69 5,255.68 13,989.3M
2025-07-25 5,253.36 5,266.11 5,228.06 5,241.33 14,377.9M
2025-07-24 5,168.74 5,250.10 5,168.74 5,250.10 16,226.0M
2025-07-23 5,197.24 5,213.95 5,155.61 5,164.67 16,739.8M
2025-07-22 5,144.74 5,191.76 5,127.85 5,191.76 16,010.9M
2025-07-21 5,100.42 5,143.26 5,097.14 5,142.42 14,184.1M
2025-07-18 5,080.00 5,102.46 5,064.93 5,087.64 11,881.6M
2025-07-17 5,003.46 5,069.47 5,003.32 5,069.47 11,742.6M
2025-07-16 5,007.06 5,037.91 4,988.33 5,003.00 10,662.9M
2025-07-15 4,999.97 5,031.89 4,964.70 5,007.60 12,973.7M
2025-07-14 5,004.06 5,015.55 4,983.80 4,996.51 11,566.0M
2025-07-11 4,970.46 5,020.83 4,953.16 4,995.53 15,045.5M
2025-07-10 4,937.14 4,986.74 4,935.58 4,970.08 12,986.6M
2025-07-09 4,951.18 4,969.32 4,924.80 4,936.25 11,807.7M
2025-07-08 4,868.63 4,950.37 4,868.63 4,947.36 11,747.9M
2025-07-07 4,881.08 4,885.46 4,862.96 4,868.25 9,411.6M
2025-07-04 4,903.26 4,931.34 4,875.70 4,887.14 11,026.8M
2025-07-03 4,869.85 4,912.35 4,866.50 4,905.92 10,635.1M
2025-07-02 4,874.67 4,874.67 4,846.93 4,863.77 10,776.1M
2025-07-01 4,873.35 4,887.27 4,847.78 4,884.48 10,210.6M
2025-06-30 4,843.08 4,876.20 4,838.06 4,874.21 10,987.2M
2025-06-27 4,816.19 4,859.80 4,806.63 4,828.69 12,842.2M
2025-06-26 4,826.93 4,848.03 4,801.48 4,804.10 12,382.4M
2025-06-25 4,767.69 4,830.79 4,765.75 4,827.49 13,279.8M
2025-06-24 4,688.26 4,757.98 4,688.26 4,757.98 10,361.8M
2025-06-23 4,625.88 4,684.38 4,625.88 4,678.29 7,788.5M
2025-06-20 4,671.76 4,693.57 4,647.91 4,650.70 7,504.4M
2025-06-19 4,722.00 4,739.84 4,663.37 4,675.91 8,934.0M
2025-06-18 4,726.36 4,737.25 4,704.42 4,731.62 8,431.2M
2025-06-17 4,746.70 4,754.85 4,720.24 4,731.60 8,361.0M
2025-06-16 4,714.45 4,747.29 4,714.45 4,742.50 8,867.9M
2025-06-13 4,769.37 4,777.66 4,717.34 4,728.10 10,540.0M
2025-06-12 4,770.01 4,796.37 4,758.23 4,786.38 8,550.4M
2025-06-11 4,753.74 4,800.90 4,753.74 4,781.59 8,809.5M
2025-06-10 4,792.11 4,796.76 4,719.70 4,752.38 9,504.5M
2025-06-09 4,764.45 4,802.65 4,756.78 4,792.47 9,082.6M
2025-06-06 4,755.24 4,760.26 4,744.48 4,754.12 7,434.2M
2025-06-05 4,735.10 4,760.15 4,715.92 4,753.12 9,019.4M
2025-06-04 4,691.57 4,738.53 4,691.57 4,734.30 8,610.3M
2025-06-03 4,650.48 4,697.30 4,650.48 4,687.17 8,588.9M
2025-05-30 4,693.59 4,696.47 4,663.69 4,667.63 7,887.7M
2025-05-29 4,640.65 4,707.21 4,640.65 4,705.92 7,891.8M
2025-05-28 4,652.72 4,660.86 4,631.01 4,637.46 6,160.3M
2025-05-27 4,668.66 4,669.17 4,636.51 4,652.35 6,699.6M
2025-05-26 4,666.61 4,696.12 4,653.33 4,674.37 7,128.0M
2025-05-23 4,702.83 4,740.64 4,670.74 4,670.74 7,904.3M
2025-05-22 4,734.25 4,745.39 4,704.90 4,706.47 7,095.6M
2025-05-21 4,734.74 4,759.02 4,733.01 4,748.30 7,382.7M
2025-05-20 4,710.77 4,754.50 4,703.98 4,741.03 8,020.4M
2025-05-19 4,702.43 4,714.49 4,669.60 4,708.96 6,933.9M
2025-05-16 4,697.12 4,719.34 4,692.32 4,703.31 7,057.4M
2025-05-15 4,768.66 4,768.66 4,708.96 4,708.96 8,544.4M
2025-05-14 4,757.57 4,808.11 4,736.06 4,780.46 10,746.8M
2025-05-13 4,805.42 4,805.42 4,753.92 4,761.76 9,590.7M
2025-05-12 4,737.50 4,767.11 4,726.35 4,767.09 10,050.6M
2025-05-09 4,739.69 4,739.69 4,687.81 4,705.64 8,184.9M
2025-05-08 4,703.27 4,749.40 4,696.44 4,743.10 9,021.4M
2025-05-07 4,767.28 4,779.51 4,688.94 4,717.41 10,900.5M
2025-05-06 4,661.81 4,713.24 4,654.51 4,713.24 10,459.4M
2025-04-30 4,613.76 4,644.90 4,609.13 4,632.32 9,067.4M
2025-04-29 4,594.53 4,622.20 4,583.34 4,611.63 8,022.3M
2025-04-28 4,634.99 4,635.73 4,605.06 4,608.40 8,835.2M
2025-04-25 4,631.48 4,667.64 4,621.37 4,638.87 9,938.1M
2025-04-24 4,639.95 4,657.61 4,605.57 4,622.99 8,714.1M
2025-04-23 4,658.93 4,677.89 4,629.91 4,645.59 10,078.5M
2025-04-22 4,640.97 4,654.22 4,630.30 4,632.83 8,924.6M
2025-04-21 4,583.61 4,655.14 4,567.51 4,651.62 8,574.5M
2025-04-18 4,579.67 4,601.93 4,561.99 4,591.68 7,119.4M
2025-04-17 4,560.37 4,621.72 4,558.59 4,586.18 7,746.8M
2025-04-16 4,607.34 4,608.15 4,531.50 4,588.87 9,185.4M
2025-04-15 4,644.10 4,645.84 4,599.18 4,625.21 8,600.1M
2025-04-14 4,664.24 4,675.81 4,635.63 4,645.81 11,779.9M
2025-04-11 4,556.99 4,648.73 4,554.66 4,613.20 12,474.4M
2025-04-10 4,581.76 4,643.17 4,563.44 4,589.60 16,444.3M
2025-04-09 4,362.20 4,519.27 4,283.43 4,497.28 17,652.0M
2025-04-08 4,399.37 4,460.11 4,364.62 4,429.86 16,754.5M
2025-04-07 4,582.76 4,629.61 4,333.40 4,400.08 16,655.3M
2025-04-03 4,848.18 4,892.76 4,825.93 4,848.44 9,357.0M
2025-04-02 4,891.36 4,924.27 4,886.41 4,897.62 6,847.0M
2025-04-01 4,872.94 4,925.15 4,868.35 4,895.21 8,227.0M
2025-03-31 4,894.79 4,913.53 4,821.98 4,864.31 9,367.1M
2025-03-28 4,945.32 4,961.01 4,910.37 4,919.79 7,962.1M
2025-03-27 4,922.36 4,978.43 4,893.52 4,948.48 8,292.2M
2025-03-26 4,937.81 4,968.30 4,936.27 4,939.90 8,655.5M
2025-03-25 4,959.51 4,980.03 4,925.45 4,943.08 9,144.8M
2025-03-24 4,964.10 4,977.22 4,895.56 4,959.53 10,403.4M
2025-03-21 5,016.35 5,048.03 4,945.41 4,962.33 10,839.2M
2025-03-20 5,066.74 5,075.03 5,028.91 5,032.65 8,923.3M
2025-03-19 5,093.64 5,095.32 5,053.02 5,072.34 9,666.7M
2025-03-18 5,106.65 5,128.56 5,093.42 5,104.75 10,296.3M
2025-03-17 5,106.13 5,110.13 5,082.15 5,090.97 11,533.5M
2025-03-14 5,002.62 5,094.26 4,994.08 5,094.26 14,981.8M
2025-03-13 5,035.62 5,049.65 4,965.55 4,999.68 11,477.9M
2025-03-12 5,068.98 5,087.34 5,039.90 5,041.29 11,899.1M
2025-03-11 4,970.97 5,052.12 4,967.52 5,052.12 10,976.2M
2025-03-10 5,042.27 5,059.54 4,992.17 5,027.12 11,278.6M
2025-03-07 5,030.83 5,068.94 5,008.51 5,031.27 13,414.1M
2025-03-06 4,989.56 5,060.69 4,982.49 5,047.70 14,599.8M
2025-03-05 4,961.45 4,974.01 4,925.03 4,967.20 10,842.2M
2025-03-04 4,896.42 4,961.90 4,887.96 4,959.18 11,142.8M
2025-03-03 4,915.99 4,997.29 4,902.55 4,930.77 13,652.2M
2025-02-28 5,012.75 5,022.96 4,890.37 4,901.42 14,836.1M
2025-02-27 5,056.36 5,067.17 4,973.15 5,039.67 16,337.3M
2025-02-26 5,005.09 5,054.52 4,990.37 5,054.52 15,389.4M
2025-02-25 4,995.08 5,046.30 4,981.56 4,999.04 15,184.7M
2025-02-24 5,063.73 5,089.74 5,030.82 5,060.12 17,379.8M
2025-02-21 4,987.77 5,059.99 4,970.90 5,055.30 18,490.4M
2025-02-20 4,951.22 4,984.89 4,940.41 4,971.01 14,038.2M
2025-02-19 4,870.95 4,952.76 4,864.30 4,952.60 14,877.9M
2025-02-18 4,960.32 4,967.91 4,859.03 4,877.32 15,747.5M
2025-02-17 4,994.47 4,997.69 4,933.98 4,969.07 15,720.4M
2025-02-14 4,899.13 4,957.13 4,899.13 4,955.20 14,077.4M
2025-02-13 4,917.49 4,942.86 4,890.74 4,894.72 14,963.9M
2025-02-12 4,846.72 4,920.58 4,842.11 4,920.58 13,550.6M
2025-02-11 4,883.95 4,883.95 4,836.22 4,852.64 12,204.1M
2025-02-10 4,859.05 4,886.09 4,834.20 4,881.38 14,824.0M
2025-02-07 4,771.61 4,881.90 4,761.58 4,840.61 17,327.2M
2025-02-06 4,665.55 4,768.39 4,661.30 4,768.27 12,813.9M
2025-02-05 4,706.86 4,710.44 4,652.99 4,673.16 11,132.5M
2025-01-27 4,717.16 4,734.94 4,667.99 4,667.99 9,615.6M
2025-01-24 4,644.72 4,716.68 4,644.11 4,709.04 10,493.0M
2025-01-23 4,725.09 4,761.15 4,658.64 4,658.64 12,003.7M
2025-01-22 4,686.82 4,695.48 4,651.29 4,681.39 9,287.2M
2025-01-21 4,722.25 4,725.35 4,660.36 4,710.63 10,847.6M
2025-01-20 4,701.54 4,737.23 4,684.56 4,699.12 10,160.5M
2025-01-17 4,620.64 4,703.58 4,619.65 4,674.77 8,842.0M
2025-01-16 4,635.65 4,702.22 4,598.86 4,637.51 10,009.0M
2025-01-15 4,649.04 4,653.32 4,605.37 4,615.24 9,076.2M
2025-01-14 4,517.11 4,667.25 4,501.47 4,659.43 12,183.6M
2025-01-13 4,456.67 4,537.13 4,454.44 4,507.81 8,326.9M
2025-01-10 4,568.52 4,600.68 4,498.10 4,498.10 9,318.3M
2025-01-09 4,557.03 4,602.65 4,553.92 4,576.69 8,839.9M
2025-01-08 4,575.08 4,605.28 4,470.48 4,574.49 11,426.5M
2025-01-07 4,549.45 4,597.39 4,531.25 4,597.31 10,496.2M
2025-01-06 4,546.71 4,596.66 4,514.50 4,549.96 9,685.3M
2025-01-03 4,639.69 4,665.92 4,545.15 4,549.00 11,777.3M
2025-01-02 4,770.09 4,776.96 4,595.85 4,633.50 13,606.8M