SZSE Real Estate (SZREI)

SZREI
🏛️ 중국 →
1,861.18
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:25 1,822.08 1,822.08 1,822.08 1,822.08 0.0K
09:30 1,821.37 1,832.66 1,817.22 1,826.91 109,501.6K
09:35 1,826.68 1,832.39 1,823.94 1,827.69 56,625.2K
09:40 1,827.44 1,834.10 1,826.71 1,833.99 39,934.2K
09:45 1,834.85 1,853.75 1,834.85 1,853.39 85,515.5K
09:50 1,854.50 1,871.95 1,851.94 1,871.95 87,396.7K
09:55 1,872.14 1,879.57 1,868.79 1,879.02 124,039.9K
10:00 1,878.33 1,880.16 1,867.21 1,871.58 67,134.3K
10:05 1,871.19 1,871.69 1,864.89 1,866.45 40,102.4K
10:10 1,866.99 1,866.99 1,858.12 1,860.25 34,900.9K
10:15 1,861.11 1,871.41 1,861.02 1,868.20 30,563.2K
10:20 1,868.26 1,868.26 1,860.89 1,863.52 25,353.3K
10:25 1,863.37 1,863.60 1,859.47 1,862.09 14,089.3K
10:30 1,861.48 1,862.72 1,857.26 1,858.70 14,846.3K
10:35 1,858.29 1,859.47 1,856.85 1,856.85 14,993.2K
10:40 1,857.61 1,857.63 1,854.60 1,856.84 18,410.7K
10:45 1,856.38 1,862.42 1,856.33 1,862.42 21,342.8K
10:50 1,862.33 1,866.55 1,861.95 1,865.13 22,332.3K
10:55 1,864.98 1,868.18 1,864.52 1,866.95 23,029.6K
11:00 1,867.11 1,867.89 1,861.72 1,863.66 13,418.5K
11:05 1,863.81 1,864.45 1,859.53 1,860.14 16,663.6K
11:10 1,859.66 1,863.77 1,859.42 1,862.85 14,118.8K
11:15 1,862.82 1,863.41 1,860.19 1,863.13 8,164.8K
11:20 1,863.42 1,865.00 1,861.40 1,862.00 11,440.2K
11:25 1,861.67 1,865.30 1,860.67 1,865.30 23,909.2K
11:30 1,864.61 1,864.61 1,864.61 1,864.61 131.3K
11:35 1,864.61 1,864.61 1,864.61 1,864.61 0.0K
11:40 1,864.61 1,864.61 1,864.61 1,864.61 0.0K
11:45 1,864.61 1,864.61 1,864.61 1,864.61 0.0K
11:50 1,864.61 1,864.61 1,864.61 1,864.61 0.0K
11:55 1,864.61 1,864.61 1,864.61 1,864.61 0.0K
12:00 1,864.61 1,864.61 1,864.61 1,864.61 0.0K
12:05 1,864.61 1,864.61 1,864.61 1,864.61 0.0K
12:10 1,864.61 1,864.61 1,864.61 1,864.61 0.0K
12:15 1,864.61 1,864.61 1,864.61 1,864.61 0.0K
12:20 1,864.61 1,864.61 1,864.61 1,864.61 0.0K
12:25 1,864.61 1,864.61 1,864.61 1,864.61 0.0K
12:30 1,864.61 1,864.61 1,864.61 1,864.61 0.0K
12:35 1,864.61 1,864.61 1,864.61 1,864.61 0.0K
12:40 1,864.61 1,864.61 1,864.61 1,864.61 0.0K
12:45 1,864.61 1,864.61 1,864.61 1,864.61 0.0K
12:50 1,864.61 1,864.61 1,864.61 1,864.61 0.0K
12:55 1,864.61 1,864.61 1,864.61 1,864.61 0.0K
13:00 1,864.68 1,865.04 1,859.30 1,860.77 47,829.3K
13:05 1,860.09 1,860.09 1,856.15 1,858.24 16,547.6K
13:10 1,858.28 1,860.14 1,855.65 1,857.19 14,646.3K
13:15 1,856.76 1,860.78 1,856.76 1,859.53 14,719.7K
13:20 1,858.79 1,859.01 1,854.19 1,856.96 14,971.9K
13:25 1,854.95 1,858.41 1,854.89 1,857.05 14,920.3K
13:30 1,856.76 1,861.37 1,856.76 1,860.13 13,529.4K
13:35 1,859.74 1,861.45 1,858.86 1,859.91 16,293.0K
13:40 1,859.35 1,864.14 1,859.35 1,863.71 17,246.2K
13:45 1,863.55 1,867.37 1,863.12 1,867.34 15,705.8K
13:50 1,866.27 1,869.42 1,866.01 1,869.05 25,748.8K
13:55 1,869.22 1,869.22 1,865.21 1,865.76 15,851.1K
14:00 1,866.75 1,869.61 1,865.73 1,866.28 20,727.5K
14:05 1,866.80 1,868.32 1,864.89 1,865.19 14,433.0K
14:10 1,865.36 1,866.56 1,862.96 1,866.24 12,813.6K
14:15 1,864.66 1,866.66 1,862.55 1,864.46 11,047.4K
14:20 1,864.25 1,865.92 1,862.67 1,864.48 22,415.5K
14:25 1,864.53 1,865.38 1,861.25 1,863.12 26,387.7K
14:30 1,862.85 1,863.13 1,860.47 1,861.10 14,971.7K
14:35 1,861.73 1,862.91 1,860.28 1,861.17 19,382.7K
14:40 1,863.22 1,864.62 1,862.15 1,862.73 23,285.5K
14:45 1,863.52 1,864.67 1,861.73 1,862.42 22,064.6K
14:50 1,863.96 1,865.47 1,862.29 1,864.74 31,571.8K
14:55 1,863.57 1,864.54 1,862.76 1,864.08 21,999.7K
15:00 1,863.42 1,863.42 1,863.42 1,863.42 14,605.7K
15:05 1,863.42 1,863.42 1,863.42 1,863.42 0.0K
15:10 1,863.42 1,863.42 1,863.42 1,863.42 0.0K
15:15 1,863.42 1,863.42 1,863.42 1,863.42 0.0K
15:20 1,863.42 1,863.42 1,863.42 1,863.42 0.0K
15:25 1,863.42 1,863.42 1,863.42 1,863.42 0.0K
15:30 1,863.42 1,863.42 1,863.42 1,863.42 0.0K
15:35 1,863.42 1,863.42 1,863.42 1,863.42 0.0K
15:40 1,863.42 1,863.42 1,863.42 1,863.42 0.0K
날짜 시가 고가 저가 종가 거래량
2025-09-26 1,840.14 1,905.85 1,837.42 1,861.18 1,210.3M
2025-09-25 1,859.76 1,867.73 1,839.46 1,843.38 1,131.9M
2025-09-24 1,822.08 1,880.16 1,817.22 1,863.42 1,401.7M
2025-09-23 1,867.18 1,867.18 1,800.40 1,829.50 1,664.1M
2025-09-22 1,855.91 1,880.87 1,830.59 1,875.44 1,592.7M
2025-09-19 1,861.98 1,880.26 1,823.71 1,876.55 1,970.9M
2025-09-18 1,917.56 1,932.19 1,847.69 1,863.32 2,624.7M
2025-09-17 1,931.71 1,937.26 1,899.77 1,922.25 2,373.9M
2025-09-16 1,914.27 1,944.79 1,910.51 1,940.37 2,671.6M
2025-09-15 1,887.55 1,924.58 1,858.51 1,923.36 2,863.0M
2025-09-12 1,856.80 1,909.42 1,856.80 1,887.41 1,956.3M
2025-09-11 1,836.56 1,850.14 1,818.18 1,850.14 1,419.5M
2025-09-10 1,818.15 1,845.92 1,813.57 1,838.89 1,438.0M
2025-09-09 1,777.20 1,826.90 1,771.09 1,825.28 1,747.4M
2025-09-08 1,775.73 1,792.97 1,765.14 1,774.16 1,328.2M
2025-09-05 1,742.35 1,758.18 1,722.51 1,758.18 1,117.7M
2025-09-04 1,750.09 1,757.62 1,721.24 1,740.70 1,315.0M
2025-09-03 1,781.41 1,789.49 1,738.10 1,743.40 1,344.1M
2025-09-02 1,793.18 1,805.37 1,762.80 1,777.58 1,580.6M
2025-09-01 1,769.67 1,808.71 1,758.91 1,794.18 1,212.7M
2025-08-29 1,784.29 1,796.40 1,764.42 1,769.64 1,000.4M
2025-08-28 1,765.39 1,782.54 1,731.38 1,770.42 1,188.4M
2025-08-27 1,832.78 1,842.36 1,771.95 1,772.26 1,396.4M
2025-08-26 1,831.18 1,852.90 1,816.08 1,850.23 1,545.8M
2025-08-25 1,775.04 1,868.28 1,773.18 1,847.75 2,688.9M
2025-08-22 1,762.95 1,767.85 1,752.85 1,765.26 857.6M
2025-08-21 1,768.57 1,772.67 1,757.83 1,764.68 871.0M
2025-08-20 1,741.14 1,769.56 1,732.20 1,768.82 1,073.2M
2025-08-19 1,736.68 1,757.69 1,736.65 1,744.75 1,104.1M
2025-08-18 1,738.85 1,741.91 1,722.44 1,729.47 992.1M
2025-08-15 1,692.79 1,738.15 1,692.79 1,736.10 896.4M
2025-08-14 1,705.88 1,730.41 1,691.16 1,691.65 948.2M
2025-08-13 1,711.45 1,715.57 1,695.64 1,705.61 729.2M
2025-08-12 1,698.26 1,713.93 1,694.65 1,707.58 673.8M
2025-08-11 1,684.82 1,701.77 1,683.99 1,697.02 797.1M
2025-08-08 1,679.88 1,683.37 1,670.61 1,677.23 479.2M
2025-08-07 1,665.52 1,684.29 1,661.39 1,681.41 676.2M
2025-08-06 1,665.22 1,670.40 1,653.59 1,668.14 526.8M
2025-08-05 1,652.41 1,669.46 1,649.69 1,667.36 610.9M
2025-08-04 1,640.98 1,652.14 1,633.58 1,652.03 524.3M
2025-08-01 1,658.88 1,663.61 1,646.00 1,647.15 683.0M
2025-07-31 1,712.14 1,712.45 1,651.20 1,655.63 1,269.3M
2025-07-30 1,732.59 1,750.71 1,716.43 1,719.97 1,110.3M
2025-07-29 1,726.33 1,741.28 1,719.14 1,737.21 938.8M
2025-07-28 1,729.90 1,738.98 1,709.69 1,731.26 837.8M
2025-07-25 1,728.36 1,742.48 1,718.41 1,732.11 989.6M
2025-07-24 1,695.18 1,734.52 1,690.54 1,728.94 1,264.0M
2025-07-23 1,704.24 1,740.67 1,696.05 1,699.78 1,120.9M
2025-07-22 1,693.11 1,704.59 1,672.57 1,704.48 989.4M
2025-07-21 1,666.27 1,686.83 1,666.27 1,684.99 784.9M
2025-07-18 1,667.78 1,674.62 1,659.12 1,668.00 592.2M
2025-07-17 1,666.53 1,675.23 1,657.97 1,665.81 632.7M
2025-07-16 1,682.69 1,692.72 1,664.63 1,673.71 755.5M
2025-07-15 1,704.30 1,705.04 1,664.38 1,687.41 1,203.1M
2025-07-14 1,725.42 1,730.95 1,695.66 1,704.37 1,070.4M
2025-07-11 1,746.78 1,751.85 1,727.61 1,733.01 1,426.9M
2025-07-10 1,675.57 1,757.33 1,675.57 1,748.85 1,888.1M
2025-07-09 1,683.20 1,686.91 1,673.37 1,678.30 1,014.4M
2025-07-08 1,662.00 1,684.13 1,656.79 1,681.65 1,170.6M
2025-07-07 1,626.87 1,669.14 1,626.87 1,662.08 1,054.0M
2025-07-04 1,641.90 1,641.90 1,624.35 1,627.03 770.1M
2025-07-03 1,637.14 1,651.91 1,634.80 1,636.84 665.0M
2025-07-02 1,623.43 1,636.61 1,617.91 1,634.77 710.1M
2025-07-01 1,638.94 1,639.42 1,613.18 1,621.55 509.9M
2025-06-30 1,633.89 1,643.12 1,630.85 1,638.12 515.9M
2025-06-27 1,630.52 1,651.37 1,629.60 1,632.51 662.7M
2025-06-26 1,632.92 1,646.46 1,627.37 1,631.32 668.7M
2025-06-25 1,615.96 1,638.51 1,608.24 1,637.05 809.7M
2025-06-24 1,588.41 1,613.16 1,587.21 1,611.93 588.7M
2025-06-23 1,568.33 1,590.21 1,558.46 1,587.34 501.1M
2025-06-20 1,585.68 1,595.24 1,575.90 1,578.23 495.1M
2025-06-19 1,610.24 1,614.22 1,584.18 1,586.05 622.5M
2025-06-18 1,635.93 1,636.25 1,609.90 1,613.58 560.7M
2025-06-17 1,646.56 1,647.85 1,633.00 1,640.80 658.8M
2025-06-16 1,613.48 1,659.01 1,613.48 1,649.70 982.2M
2025-06-13 1,634.45 1,634.45 1,608.05 1,610.08 697.6M
2025-06-12 1,653.19 1,653.28 1,629.28 1,638.56 652.2M
2025-06-11 1,645.89 1,664.17 1,644.88 1,657.20 728.5M
2025-06-10 1,653.84 1,668.12 1,633.43 1,647.00 776.3M
2025-06-09 1,652.89 1,656.49 1,643.97 1,651.75 572.1M
2025-06-06 1,644.07 1,657.91 1,641.52 1,653.50 571.5M
2025-06-05 1,636.19 1,647.63 1,629.65 1,641.88 565.7M
2025-06-04 1,629.06 1,641.41 1,619.22 1,640.19 661.2M
2025-06-03 1,632.95 1,649.06 1,622.08 1,624.99 564.9M
2025-05-30 1,629.21 1,652.21 1,629.09 1,643.40 511.1M
2025-05-29 1,616.60 1,635.15 1,610.54 1,633.77 509.8M
2025-05-28 1,628.38 1,632.27 1,614.99 1,617.41 415.9M
2025-05-27 1,616.58 1,629.55 1,614.02 1,626.01 460.7M
2025-05-26 1,610.35 1,622.69 1,605.64 1,617.49 481.9M
2025-05-23 1,629.10 1,636.33 1,610.21 1,610.21 628.5M
2025-05-22 1,647.95 1,652.04 1,628.57 1,631.27 694.8M
2025-05-21 1,671.73 1,671.89 1,652.75 1,657.42 718.6M
2025-05-20 1,672.71 1,677.10 1,657.48 1,675.46 864.7M
2025-05-19 1,648.90 1,681.75 1,648.90 1,675.95 1,077.9M
2025-05-16 1,659.06 1,662.34 1,642.12 1,650.23 491.2M
2025-05-15 1,674.02 1,675.32 1,656.91 1,657.78 552.5M
2025-05-14 1,672.67 1,684.66 1,657.38 1,675.72 660.0M
2025-05-13 1,678.41 1,686.28 1,665.32 1,671.98 603.0M
2025-05-12 1,669.17 1,672.44 1,660.07 1,669.52 604.6M
2025-05-09 1,685.18 1,685.83 1,653.02 1,657.72 710.0M
2025-05-08 1,690.58 1,695.04 1,678.00 1,684.94 870.9M
2025-05-07 1,711.71 1,737.33 1,687.87 1,693.61 1,256.0M
2025-05-06 1,662.80 1,672.65 1,658.46 1,672.23 754.8M
2025-04-30 1,651.82 1,672.91 1,651.08 1,661.85 851.0M
2025-04-29 1,646.68 1,659.49 1,643.28 1,649.05 841.5M
2025-04-28 1,698.28 1,701.65 1,648.79 1,650.58 1,525.4M
2025-04-25 1,720.57 1,788.16 1,707.88 1,708.79 2,070.6M
2025-04-24 1,715.04 1,744.47 1,697.10 1,726.37 1,352.9M
2025-04-23 1,736.34 1,745.12 1,710.63 1,714.33 1,140.1M
2025-04-22 1,723.97 1,750.49 1,719.86 1,739.87 1,312.1M
2025-04-21 1,719.71 1,731.04 1,698.10 1,729.29 1,455.3M
2025-04-18 1,683.72 1,737.15 1,681.31 1,733.03 1,207.1M
2025-04-17 1,648.20 1,725.45 1,646.30 1,686.71 1,192.8M
2025-04-16 1,656.77 1,680.71 1,637.18 1,656.92 661.1M
2025-04-15 1,673.45 1,673.45 1,648.71 1,658.18 567.9M
2025-04-14 1,664.37 1,683.48 1,660.45 1,676.13 711.8M
2025-04-11 1,669.90 1,673.71 1,647.14 1,665.81 806.6M
2025-04-10 1,640.45 1,705.86 1,632.55 1,685.09 1,168.5M
2025-04-09 1,562.35 1,660.96 1,531.35 1,650.27 1,220.0M
2025-04-08 1,542.87 1,592.71 1,539.69 1,589.34 1,044.9M
2025-04-07 1,639.14 1,641.59 1,539.91 1,553.78 980.7M
2025-04-03 1,667.69 1,718.79 1,664.72 1,707.45 784.7M
2025-04-02 1,680.51 1,682.57 1,673.18 1,678.48 433.5M
2025-04-01 1,678.57 1,691.04 1,675.61 1,684.30 566.6M
2025-03-31 1,700.96 1,703.01 1,664.06 1,676.22 717.1M
2025-03-28 1,717.42 1,720.22 1,700.87 1,710.10 636.1M
2025-03-27 1,722.00 1,732.72 1,703.22 1,719.14 845.6M
2025-03-26 1,715.40 1,733.94 1,713.93 1,721.59 591.5M
2025-03-25 1,705.67 1,716.80 1,693.19 1,707.98 532.3M
2025-03-24 1,736.82 1,737.33 1,690.52 1,708.91 879.0M
2025-03-21 1,750.39 1,759.53 1,726.24 1,736.35 720.5M
2025-03-20 1,761.59 1,770.16 1,754.25 1,757.13 546.5M
2025-03-19 1,774.68 1,774.68 1,756.68 1,764.95 562.9M
2025-03-18 1,784.13 1,787.47 1,767.69 1,776.50 699.3M
2025-03-17 1,773.52 1,801.92 1,773.52 1,782.93 957.0M
2025-03-14 1,727.50 1,764.33 1,727.50 1,763.08 944.3M
2025-03-13 1,733.12 1,737.29 1,708.30 1,723.16 570.8M
2025-03-12 1,737.45 1,747.33 1,728.03 1,737.57 583.5M
2025-03-11 1,724.43 1,736.49 1,716.06 1,736.49 613.0M
2025-03-10 1,760.14 1,763.22 1,734.44 1,744.35 739.7M
2025-03-07 1,779.04 1,779.04 1,746.80 1,752.47 911.9M
2025-03-06 1,759.74 1,798.41 1,755.14 1,795.78 1,183.2M
2025-03-05 1,767.33 1,772.02 1,727.50 1,749.49 903.0M
2025-03-04 1,770.25 1,777.15 1,752.67 1,770.91 817.9M
2025-03-03 1,773.35 1,819.12 1,773.35 1,783.91 1,169.2M
2025-02-28 1,781.81 1,810.89 1,767.05 1,772.60 1,327.8M
2025-02-27 1,764.25 1,808.53 1,763.27 1,791.15 1,161.9M
2025-02-26 1,725.66 1,768.71 1,725.66 1,768.57 1,241.7M
2025-02-25 1,725.82 1,745.74 1,715.72 1,719.64 905.9M
2025-02-24 1,708.05 1,761.98 1,707.39 1,742.44 1,354.5M
2025-02-21 1,707.06 1,726.87 1,690.33 1,706.96 970.9M
2025-02-20 1,718.05 1,718.05 1,698.23 1,704.86 784.8M
2025-02-19 1,695.17 1,715.32 1,692.06 1,714.96 727.3M
2025-02-18 1,742.65 1,745.44 1,683.44 1,688.61 981.8M
2025-02-17 1,731.00 1,759.72 1,720.18 1,746.52 1,126.5M
2025-02-14 1,753.87 1,760.08 1,718.78 1,732.04 1,094.0M
2025-02-13 1,734.88 1,788.75 1,729.40 1,760.03 1,842.1M
2025-02-12 1,693.22 1,749.41 1,671.06 1,749.41 1,326.2M
2025-02-11 1,726.34 1,729.56 1,685.36 1,690.61 828.5M
2025-02-10 1,678.94 1,718.24 1,678.68 1,715.86 1,053.6M
2025-02-07 1,637.66 1,702.30 1,632.33 1,679.96 1,238.8M
2025-02-06 1,624.40 1,644.24 1,608.90 1,639.13 881.6M
2025-02-05 1,637.91 1,641.80 1,612.72 1,626.65 919.4M
2025-01-27 1,655.46 1,686.57 1,641.47 1,641.47 914.2M
2025-01-24 1,650.35 1,674.31 1,639.52 1,661.39 1,067.9M
2025-01-23 1,664.61 1,703.57 1,659.48 1,662.47 1,229.0M
2025-01-22 1,689.60 1,689.60 1,641.52 1,645.41 1,248.8M
2025-01-21 1,686.73 1,751.27 1,679.91 1,707.01 1,671.2M
2025-01-20 1,667.75 1,702.53 1,644.58 1,683.38 980.7M
2025-01-17 1,641.54 1,683.62 1,628.77 1,667.36 1,118.1M
2025-01-16 1,662.67 1,699.96 1,653.02 1,667.30 946.4M
2025-01-15 1,663.25 1,679.31 1,640.28 1,660.92 726.4M
2025-01-14 1,622.69 1,670.26 1,619.64 1,667.01 818.4M
2025-01-13 1,578.21 1,619.80 1,568.11 1,618.25 701.8M
2025-01-10 1,649.24 1,658.33 1,598.98 1,598.98 784.0M
2025-01-09 1,635.26 1,659.13 1,633.87 1,647.66 700.9M
2025-01-08 1,652.09 1,657.64 1,600.98 1,644.44 749.9M
2025-01-07 1,637.67 1,659.45 1,628.49 1,657.68 586.0M
2025-01-06 1,643.49 1,658.47 1,619.17 1,641.40 708.8M
2025-01-03 1,710.59 1,716.97 1,650.91 1,654.63 920.9M
2025-01-02 1,746.25 1,775.13 1,697.84 1,709.60 966.7M