SZSE SME Composite (SZSME)

SZSME
🏛️ 중국 →
14,412.66
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 14,474.22 14,544.19 14,433.53 14,530.72 19,312.2M
2021-12-30 14,295.08 14,468.20 14,294.87 14,426.69 18,611.1M
2021-12-29 14,358.25 14,358.25 14,293.31 14,300.18 18,153.6M
2021-12-28 14,249.08 14,366.08 14,230.34 14,361.77 17,475.6M
2021-12-27 14,198.81 14,301.77 14,166.54 14,224.83 17,711.8M
2021-12-24 14,319.27 14,324.89 14,157.45 14,198.86 20,975.6M
2021-12-23 14,310.88 14,358.21 14,270.94 14,321.19 20,688.0M
2021-12-22 14,191.09 14,302.58 14,191.09 14,291.73 21,800.3M
2021-12-21 13,973.45 14,151.05 13,973.45 14,145.49 19,672.7M
2021-12-20 14,192.30 14,271.85 13,962.94 13,981.58 20,266.9M
2021-12-17 14,393.75 14,393.75 14,232.04 14,232.04 19,688.1M
2021-12-16 14,364.40 14,425.27 14,312.33 14,425.27 18,507.1M
2021-12-15 14,429.78 14,467.07 14,337.80 14,358.82 19,029.9M
2021-12-14 14,470.41 14,490.61 14,427.41 14,452.12 18,113.0M
2021-12-13 14,463.10 14,562.23 14,459.54 14,496.61 19,233.5M
2021-12-10 14,321.23 14,432.42 14,297.08 14,415.80 18,024.7M
2021-12-09 14,256.70 14,431.74 14,249.38 14,396.42 18,787.6M
2021-12-08 14,007.60 14,264.00 14,005.58 14,264.00 16,976.2M
2021-12-07 14,160.84 14,181.63 13,852.78 13,965.12 17,680.8M
2021-12-06 14,210.55 14,249.24 14,086.35 14,095.69 18,437.7M
2021-12-03 14,132.10 14,236.99 14,083.19 14,235.74 17,579.5M
2021-12-02 14,214.40 14,246.48 14,118.78 14,126.82 19,176.0M
2021-12-01 14,212.78 14,236.94 14,143.41 14,226.72 18,406.4M
2021-11-30 14,205.00 14,264.60 14,137.99 14,232.81 19,309.6M
2021-11-29 13,946.04 14,171.44 13,930.17 14,163.52 18,057.6M
2021-11-26 14,120.06 14,162.92 14,079.77 14,119.57 17,706.9M
2021-11-25 14,177.08 14,190.03 14,120.02 14,143.12 17,550.0M
2021-11-24 14,224.84 14,241.59 14,171.99 14,181.35 19,101.6M
2021-11-23 14,287.44 14,287.44 14,210.21 14,241.11 20,020.5M
2021-11-22 14,156.05 14,317.65 14,156.05 14,313.25 20,036.7M
2021-11-19 13,976.27 14,145.23 13,959.60 14,136.90 19,728.8M
2021-11-18 14,042.74 14,073.06 13,960.11 13,987.12 20,638.4M
2021-11-17 13,919.21 14,052.33 13,910.24 14,052.33 18,565.1M
2021-11-16 13,942.52 14,007.95 13,866.01 13,885.90 18,254.8M
2021-11-15 14,024.95 14,039.95 13,903.38 13,957.50 19,141.8M
2021-11-12 13,906.96 14,019.69 13,897.13 14,005.16 16,935.0M
2021-11-11 13,762.56 13,908.94 13,738.82 13,900.08 16,875.6M
2021-11-10 13,804.78 13,806.12 13,603.26 13,780.30 16,808.0M
2021-11-09 13,731.18 13,834.63 13,709.36 13,834.63 15,722.4M
2021-11-08 13,643.41 13,716.64 13,591.91 13,714.91 16,152.7M
2021-11-05 13,789.76 13,826.89 13,661.43 13,662.94 18,822.5M
2021-11-04 13,664.91 13,793.63 13,662.57 13,790.80 16,132.3M
2021-11-03 13,619.41 13,655.54 13,523.35 13,617.51 14,862.0M
2021-11-02 13,739.26 13,796.77 13,493.88 13,621.60 18,653.6M
2021-11-01 13,586.22 13,773.58 13,543.03 13,713.01 17,451.9M
2021-10-29 13,404.41 13,601.35 13,361.27 13,600.73 15,687.8M
2021-10-28 13,508.55 13,571.37 13,340.53 13,386.94 16,072.9M
2021-10-27 13,634.93 13,634.93 13,504.74 13,558.72 16,495.2M
2021-10-26 13,722.93 13,743.97 13,626.28 13,665.38 15,950.0M
2021-10-25 13,537.97 13,669.33 13,508.99 13,669.33 14,864.2M
2021-10-22 13,578.81 13,635.39 13,534.67 13,545.56 15,630.1M
2021-10-21 13,621.95 13,635.58 13,492.90 13,572.13 15,139.3M
2021-10-20 13,599.04 13,705.20 13,585.37 13,617.56 15,797.7M
2021-10-19 13,447.50 13,630.40 13,447.50 13,620.22 15,015.5M
2021-10-18 13,408.09 13,458.29 13,309.40 13,457.41 14,401.1M
2021-10-15 13,378.83 13,449.03 13,312.41 13,421.59 16,080.8M
2021-10-14 13,361.57 13,443.00 13,327.60 13,413.98 13,652.6M
2021-10-13 13,259.29 13,384.44 13,191.22 13,375.00 13,242.7M
2021-10-12 13,480.58 13,480.58 13,136.52 13,255.04 15,198.2M
2021-10-11 13,535.87 13,562.02 13,456.49 13,511.67 14,874.7M
2021-10-08 13,560.59 13,578.92 13,422.24 13,497.06 15,985.9M
2021-09-30 13,179.53 13,390.44 13,179.53 13,373.82 13,934.3M
2021-09-29 13,307.13 13,317.68 13,065.32 13,123.48 16,286.6M
2021-09-28 13,449.30 13,486.52 13,395.52 13,419.61 15,142.9M
2021-09-27 13,751.91 13,767.80 13,363.90 13,483.79 20,522.7M
2021-09-24 13,827.65 13,887.41 13,704.22 13,722.80 19,555.7M
2021-09-23 13,864.19 13,891.52 13,821.10 13,846.77 20,593.5M
2021-09-22 13,613.52 13,791.34 13,590.88 13,784.75 17,631.6M
2021-09-17 13,740.53 13,817.77 13,541.58 13,789.55 20,886.2M
2021-09-16 14,069.25 14,108.08 13,783.33 13,783.33 23,657.8M
2021-09-15 13,999.70 14,109.63 13,934.06 14,071.99 20,332.4M
2021-09-14 14,074.81 14,209.38 13,973.95 14,012.64 22,964.1M
2021-09-13 14,068.70 14,078.10 13,964.72 14,076.66 21,696.3M
2021-09-10 13,991.17 14,080.73 13,919.88 14,044.65 22,686.3M
2021-09-09 13,986.55 14,025.08 13,889.06 14,000.26 22,586.9M
2021-09-08 13,929.66 14,014.39 13,903.76 14,007.58 24,846.0M
2021-09-07 13,769.97 13,942.19 13,721.89 13,925.50 21,261.8M
2021-09-06 13,529.97 13,781.33 13,471.44 13,767.84 21,361.7M
2021-09-03 13,610.28 13,665.31 13,411.06 13,523.03 24,389.4M
2021-09-02 13,503.00 13,614.94 13,496.88 13,613.24 20,772.0M
2021-09-01 13,668.55 13,668.73 13,305.88 13,533.07 24,901.7M
2021-08-31 13,663.96 13,665.61 13,501.17 13,642.50 21,931.1M
2021-08-30 13,706.63 13,813.76 13,601.86 13,689.83 23,124.2M
2021-08-27 13,571.39 13,705.09 13,556.63 13,681.36 21,238.2M
2021-08-26 13,770.29 13,772.40 13,616.40 13,620.52 21,335.8M
2021-08-25 13,727.30 13,779.31 13,651.84 13,779.31 19,024.9M
2021-08-24 13,631.22 13,755.04 13,599.72 13,735.43 20,884.9M
2021-08-23 13,354.18 13,653.70 13,331.53 13,617.30 19,113.8M
2021-08-20 13,310.27 13,393.06 13,139.73 13,307.33 17,562.7M
2021-08-19 13,243.78 13,426.61 13,173.89 13,356.48 17,804.7M
2021-08-18 13,193.00 13,299.69 13,113.57 13,267.08 17,184.6M
2021-08-17 13,505.02 13,540.65 13,138.32 13,177.05 19,985.2M
2021-08-16 13,625.35 13,649.50 13,501.59 13,523.08 18,286.3M
2021-08-13 13,694.71 13,817.39 13,602.25 13,671.11 18,873.3M
2021-08-12 13,711.22 13,761.91 13,621.55 13,723.56 19,276.6M
2021-08-11 13,693.26 13,763.09 13,627.43 13,735.86 18,378.1M
2021-08-10 13,599.77 13,685.39 13,547.77 13,685.39 18,266.1M
2021-08-09 13,434.19 13,656.88 13,369.93 13,630.36 17,197.2M
2021-08-06 13,553.81 13,568.56 13,380.04 13,494.50 16,318.5M
2021-08-05 13,542.76 13,590.28 13,454.45 13,507.97 17,168.7M
2021-08-04 13,309.38 13,599.57 13,298.53 13,598.45 16,819.8M
2021-08-03 13,400.71 13,466.08 13,254.60 13,299.46 19,126.2M
2021-08-02 13,156.65 13,431.10 13,107.73 13,426.02 18,901.1M
2021-07-30 13,091.36 13,143.96 12,967.66 13,141.12 17,725.7M
2021-07-29 12,964.12 13,128.31 12,924.73 13,099.31 17,157.0M
2021-07-28 12,778.99 12,898.33 12,455.79 12,746.45 19,184.1M
2021-07-27 13,325.35 13,424.44 12,912.02 12,912.02 20,715.5M
2021-07-26 13,554.10 13,554.10 13,105.90 13,336.13 20,301.4M
2021-07-23 13,702.31 13,702.90 13,492.43 13,549.29 19,725.3M
2021-07-22 13,671.59 13,706.31 13,597.29 13,705.64 18,386.1M
2021-07-21 13,482.02 13,670.74 13,482.02 13,614.17 17,182.5M
2021-07-20 13,258.28 13,407.99 13,246.25 13,407.99 14,947.2M
2021-07-19 13,399.89 13,435.81 13,277.69 13,372.61 17,057.2M
2021-07-16 13,497.20 13,575.99 13,421.65 13,428.45 17,818.0M
2021-07-15 13,424.24 13,506.10 13,272.57 13,504.21 18,813.5M
2021-07-14 13,564.14 13,616.16 13,441.24 13,461.07 18,752.8M
2021-07-13 13,552.81 13,613.09 13,497.03 13,610.46 18,720.0M
2021-07-12 13,414.70 13,607.39 13,352.61 13,554.01 19,073.6M
2021-07-09 13,252.52 13,361.56 13,104.75 13,339.03 17,015.4M
2021-07-08 13,377.81 13,418.98 13,286.96 13,302.36 16,817.0M
2021-07-07 13,117.10 13,385.76 13,080.16 13,368.94 15,545.8M
2021-07-06 13,223.55 13,274.17 13,033.87 13,198.31 15,630.5M
2021-07-05 13,080.49 13,189.89 13,059.63 13,180.02 14,538.1M
2021-07-02 13,167.15 13,167.60 13,035.99 13,052.45 14,320.0M
2021-07-01 13,430.46 13,431.01 13,212.17 13,228.46 15,614.9M
2021-06-30 13,296.55 13,400.15 13,270.22 13,387.78 14,894.3M
2021-06-29 13,415.78 13,415.78 13,284.99 13,296.25 15,667.0M
2021-06-28 13,343.36 13,423.41 13,307.92 13,409.58 15,916.9M
2021-06-25 13,194.40 13,334.90 13,172.49 13,316.47 16,136.1M
2021-06-24 13,208.68 13,208.68 13,128.58 13,185.68 15,975.1M
2021-06-23 13,052.79 13,202.38 13,004.87 13,176.70 15,803.4M
2021-06-22 13,039.22 13,052.39 12,959.58 13,036.78 15,589.3M
2021-06-21 12,875.21 13,048.19 12,811.88 13,004.97 15,652.3M
2021-06-18 12,785.94 12,926.14 12,758.93 12,894.16 15,268.5M
2021-06-17 12,613.44 12,776.56 12,613.29 12,774.16 13,880.5M
2021-06-16 12,894.31 12,898.79 12,622.39 12,627.63 14,072.4M
2021-06-15 13,025.02 13,033.79 12,831.64 12,912.65 16,238.6M
2021-06-11 13,166.81 13,167.55 13,005.98 13,022.27 17,942.7M
2021-06-10 13,064.00 13,192.93 13,038.92 13,173.15 17,093.2M
2021-06-09 13,032.83 13,105.73 12,976.82 13,074.16 16,109.2M
2021-06-08 13,137.01 13,203.59 12,969.28 13,039.30 16,428.6M
2021-06-07 13,094.35 13,121.66 13,037.07 13,119.91 16,663.6M
2021-06-04 12,920.82 13,132.58 12,896.35 13,063.99 15,661.4M
2021-06-03 13,007.05 13,103.49 12,950.30 12,966.93 16,561.7M
2021-06-02 13,131.54 13,143.74 12,947.24 13,009.80 18,470.1M
2021-06-01 13,029.40 13,133.93 12,945.40 13,131.51 17,335.6M
2021-05-31 12,937.84 13,033.52 12,909.50 13,033.52 16,101.1M
2021-05-28 12,962.88 13,020.29 12,865.82 12,921.73 16,345.5M
2021-05-27 12,849.52 12,960.69 12,814.91 12,955.61 16,295.8M
2021-05-26 12,878.60 12,883.35 12,816.46 12,859.94 16,187.3M
2021-05-25 12,660.65 12,872.81 12,631.03 12,863.81 15,455.4M
2021-05-24 12,553.46 12,654.87 12,515.34 12,654.87 14,106.5M
2021-05-21 12,629.79 12,672.61 12,525.01 12,553.97 13,052.8M
2021-05-20 12,541.95 12,633.04 12,526.30 12,599.28 14,549.0M
2021-05-19 12,541.48 12,625.91 12,489.65 12,587.63 13,538.6M
2021-05-18 12,524.86 12,574.91 12,484.44 12,574.51 12,735.8M
2021-05-17 12,422.13 12,603.21 12,422.13 12,536.39 14,785.2M
2021-05-14 12,303.87 12,423.17 12,223.40 12,422.83 15,609.5M
2021-05-13 12,245.62 12,368.59 12,228.81 12,269.27 15,460.8M
2021-05-12 12,218.73 12,372.38 12,208.16 12,367.81 14,670.3M
2021-05-11 12,204.89 12,278.32 12,049.11 12,259.10 15,878.8M
2021-05-10 12,284.17 12,343.43 12,220.03 12,279.01 15,296.4M
2021-05-07 12,480.60 12,517.54 12,293.66 12,293.66 15,144.7M
2021-05-06 12,521.18 12,574.90 12,374.27 12,463.13 13,925.5M
2021-04-30 12,551.19 12,589.20 12,465.67 12,542.52 14,235.1M
2021-04-29 12,541.95 12,610.12 12,501.73 12,574.65 13,628.7M
2021-04-28 12,439.15 12,549.54 12,398.11 12,549.54 13,248.7M
2021-04-27 12,458.71 12,471.32 12,335.45 12,461.23 14,105.2M
2021-04-26 12,563.39 12,678.51 12,471.48 12,483.34 16,041.6M
2021-04-23 12,530.45 12,590.61 12,485.20 12,544.32 15,049.2M
2021-04-22 12,509.23 12,558.45 12,429.64 12,522.54 14,470.5M
2021-04-21 12,387.09 12,474.74 12,342.85 12,460.48 14,247.5M
2021-04-20 12,446.40 12,562.17 12,424.90 12,457.43 16,240.7M
2021-04-19 12,159.93 12,472.54 12,146.64 12,470.54 16,953.4M
2021-04-16 12,068.17 12,158.66 12,017.90 12,133.89 14,865.3M
2021-04-15 12,083.62 12,084.05 11,956.82 12,057.24 14,584.0M
2021-04-14 11,942.73 12,098.24 11,940.78 12,088.78 13,807.9M
2021-04-13 11,939.76 12,040.76 11,906.35 11,937.98 13,085.8M
2021-04-12 12,229.71 12,247.74 11,917.76 11,955.53 14,832.8M
2021-04-09 12,320.31 12,331.69 12,214.15 12,254.61 13,653.3M
2021-04-08 12,348.68 12,420.11 12,297.90 12,371.28 15,519.3M
2021-04-07 12,430.02 12,431.79 12,289.95 12,388.28 15,139.0M
2021-04-06 12,432.74 12,448.53 12,371.07 12,428.77 13,523.3M
2021-04-02 12,364.53 12,442.73 12,310.80 12,393.96 13,464.9M
2021-04-01 12,208.06 12,335.95 12,189.00 12,327.85 12,924.8M
2021-03-31 12,254.84 12,254.84 12,103.68 12,185.05 13,606.1M
2021-03-30 12,191.53 12,301.27 12,144.75 12,259.73 15,138.9M
2021-03-29 12,255.96 12,301.87 12,160.68 12,219.11 15,132.4M
2021-03-26 12,005.42 12,260.08 12,005.42 12,220.72 14,822.5M
2021-03-25 11,905.09 12,032.69 11,850.91 11,972.72 14,088.9M
2021-03-24 12,085.41 12,162.33 11,929.38 11,954.72 15,164.8M
2021-03-23 12,327.76 12,328.23 12,081.56 12,148.69 15,884.4M
2021-03-22 12,162.01 12,313.42 12,130.44 12,313.42 14,869.2M
2021-03-19 12,252.83 12,338.30 12,106.89 12,173.15 15,176.6M
2021-03-18 12,363.95 12,445.89 12,323.02 12,417.39 14,783.6M
2021-03-17 12,202.59 12,364.57 12,111.54 12,345.39 14,365.3M
2021-03-16 12,159.33 12,226.46 12,053.00 12,221.22 14,709.6M
2021-03-15 12,254.51 12,281.73 12,030.52 12,131.75 14,297.9M
2021-03-12 12,388.14 12,388.20 12,204.03 12,339.70 14,128.9M
2021-03-11 12,143.90 12,342.03 12,068.24 12,340.91 13,655.3M
2021-03-10 12,312.21 12,339.45 12,087.14 12,121.13 12,685.2M
2021-03-09 12,448.72 12,457.12 11,959.00 12,139.19 16,517.6M
2021-03-08 12,967.99 13,051.87 12,484.75 12,488.62 15,472.1M
2021-03-05 12,669.15 12,954.91 12,647.51 12,869.21 14,339.7M
2021-03-04 13,094.13 13,094.13 12,796.96 12,847.73 15,834.3M
2021-03-03 12,982.12 13,191.28 12,941.89 13,191.28 14,433.1M
2021-03-02 13,167.40 13,170.87 12,923.74 13,034.55 14,594.1M
2021-03-01 12,897.82 13,095.72 12,897.82 13,091.52 14,056.7M
2021-02-26 12,734.69 12,915.69 12,687.26 12,778.34 13,543.4M
2021-02-25 13,181.02 13,206.59 12,977.05 13,007.42 13,898.6M
2021-02-24 13,345.22 13,388.75 12,934.22 13,068.94 15,415.7M
2021-02-23 13,345.46 13,473.19 13,292.41 13,343.85 15,884.8M
2021-02-22 13,691.78 13,749.62 13,454.28 13,454.28 20,697.1M
2021-02-19 13,507.79 13,664.92 13,338.88 13,660.91 16,672.3M
2021-02-18 13,816.66 13,859.56 13,491.72 13,569.51 15,173.8M
2021-02-10 13,371.98 13,576.68 13,323.50 13,553.68 12,389.2M
2021-02-09 13,028.59 13,302.40 13,012.67 13,293.57 12,514.3M
2021-02-08 12,861.23 13,034.86 12,765.41 12,987.06 12,518.1M
2021-02-05 13,015.01 13,100.15 12,811.44 12,819.89 13,895.5M
2021-02-04 13,082.01 13,188.37 12,805.60 12,975.58 15,295.2M
2021-02-03 13,306.30 13,359.95 13,135.17 13,142.51 14,867.2M
2021-02-02 13,124.45 13,321.60 13,049.09 13,318.16 13,869.1M
2021-02-01 12,917.42 13,099.50 12,878.12 13,094.16 14,083.4M
2021-01-29 13,108.42 13,151.44 12,744.15 12,912.38 15,385.4M
2021-01-28 13,235.83 13,311.60 13,003.23 13,030.98 15,360.1M
2021-01-27 13,304.56 13,427.82 13,156.70 13,420.73 15,139.3M
2021-01-26 13,493.35 13,531.02 13,293.43 13,334.78 15,336.6M
2021-01-25 13,502.30 13,700.14 13,430.77 13,540.79 17,688.8M
2021-01-22 13,497.04 13,555.46 13,380.79 13,554.24 17,123.0M
2021-01-21 13,278.83 13,569.44 13,278.37 13,497.18 17,367.8M
2021-01-20 13,182.23 13,288.45 13,120.44 13,273.45 14,168.3M
2021-01-19 13,326.14 13,352.20 13,142.12 13,182.14 16,129.7M
2021-01-18 13,039.48 13,336.15 13,029.01 13,304.87 14,917.0M
2021-01-15 13,020.53 13,113.09 12,879.46 13,066.27 15,166.0M
2021-01-14 13,170.93 13,214.84 12,967.77 13,043.34 16,881.8M
2021-01-13 13,379.69 13,410.98 13,156.27 13,245.62 18,188.0M
2021-01-12 13,114.57 13,367.10 13,110.31 13,367.05 16,284.7M
2021-01-11 13,323.65 13,412.15 13,079.96 13,164.90 18,886.7M
2021-01-08 13,348.99 13,387.51 13,165.01 13,298.03 17,882.1M
2021-01-07 13,263.20 13,356.07 13,161.12 13,314.41 19,578.0M
2021-01-06 13,356.30 13,394.03 13,154.20 13,264.61 18,984.9M
2021-01-05 13,000.46 13,314.44 12,965.75 13,310.26 19,936.2M
2021-01-04 12,783.39 13,040.31 12,753.53 13,020.04 18,548.4M