China Southern SSE STAR Composite ETF (589660)

589660
🏛️ 중국 →
1.34
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 1.36 1.36 1.35 1.36 136.2K
09:35 1.36 1.37 1.36 1.36 550.4K
09:40 1.36 1.37 1.36 1.36 4,873.8K
09:45 1.36 1.36 1.36 1.36 5,374.6K
09:50 1.36 1.36 1.35 1.35 2,083.1K
09:55 1.35 1.35 1.35 1.35 2,024.1K
10:00 1.35 1.35 1.35 1.35 2,832.1K
10:05 1.35 1.35 1.35 1.35 2,580.3K
10:10 1.35 1.35 1.35 1.35 2,634.7K
10:15 1.35 1.35 1.35 1.35 238.3K
10:20 1.35 1.35 1.34 1.35 1,788.3K
10:25 1.35 1.35 1.35 1.35 654.3K
10:30 1.35 1.35 1.35 1.35 503.0K
10:35 1.35 1.35 1.35 1.35 20.3K
10:40 1.35 1.35 1.35 1.35 16.4K
10:45 1.35 1.36 1.35 1.36 1,410.8K
10:50 1.36 1.36 1.36 1.36 972.7K
10:55 1.36 1.36 1.36 1.36 519.5K
11:00 1.36 1.36 1.36 1.36 870.9K
11:05 1.36 1.36 1.36 1.36 620.0K
11:10 1.35 1.35 1.35 1.35 6.9K
11:15 1.36 1.36 1.35 1.35 1,517.5K
11:20 1.35 1.35 1.35 1.35 502.0K
11:25 1.35 1.35 1.35 1.35 9.0K
13:00 1.35 1.35 1.35 1.35 362.6K
13:05 1.35 1.35 1.35 1.35 47.1K
13:10 1.35 1.35 1.35 1.35 435.7K
13:15 1.35 1.35 1.35 1.35 883.1K
13:20 1.35 1.35 1.35 1.35 755.9K
13:30 1.35 1.35 1.35 1.35 802.2K
13:35 1.35 1.35 1.35 1.35 21.2K
13:40 1.35 1.35 1.35 1.35 11.0K
13:45 1.35 1.35 1.35 1.35 1,111.2K
13:50 1.35 1.35 1.35 1.35 1.9K
13:55 1.35 1.35 1.35 1.35 375.7K
14:00 1.35 1.35 1.35 1.35 378.4K
14:05 1.35 1.35 1.35 1.35 79.3K
14:10 1.35 1.35 1.34 1.34 90.2K
14:15 1.34 1.35 1.34 1.35 25.9K
14:20 1.35 1.35 1.34 1.34 13.0K
14:25 1.34 1.34 1.34 1.34 498.2K
14:30 1.34 1.34 1.34 1.34 216.9K
14:35 1.34 1.34 1.34 1.34 245.6K
14:40 1.34 1.34 1.34 1.34 15.0K
14:45 1.34 1.34 1.34 1.34 36.3K
14:50 1.34 1.34 1.34 1.34 442.0K
14:55 1.34 1.34 1.34 1.34 151.2K
날짜 시가 고가 저가 종가 거래량
2025-09-26 1.36 1.37 1.34 1.34 39.7M
2025-09-25 1.35 1.37 1.35 1.36 63.9M
2025-09-24 1.31 1.36 1.30 1.36 60.4M
2025-09-23 1.32 1.34 1.28 1.31 49.4M
2025-09-22 1.29 1.33 1.29 1.33 46.4M
2025-09-19 1.32 1.33 1.29 1.30 51.3M
2025-09-18 1.31 1.36 1.29 1.32 49.4M
2025-09-17 1.29 1.31 1.29 1.31 43.1M
2025-09-16 1.28 1.30 1.28 1.30 49.2M
2025-09-15 1.29 1.31 1.28 1.28 43.4M
2025-09-12 1.28 1.30 1.27 1.29 44.3M
2025-09-11 1.22 1.28 1.21 1.28 36.6M
2025-09-10 1.22 1.24 1.21 1.22 28.6M
2025-09-09 1.23 1.24 1.21 1.22 36.4M
2025-09-08 1.23 1.24 1.22 1.24 35.6M
2025-09-05 1.18 1.24 1.18 1.23 41.1M
2025-09-04 1.25 1.25 1.16 1.18 51.5M
2025-09-03 1.27 1.27 1.24 1.25 24.5M
2025-09-02 1.30 1.30 1.26 1.27 32.1M
2025-09-01 1.28 1.31 1.28 1.30 33.7M
2025-08-29 1.29 1.29 1.26 1.28 35.1M
2025-08-28 1.24 1.29 1.24 1.29 48.8M
2025-08-27 1.25 1.29 1.24 1.24 39.7M
2025-08-26 1.26 1.26 1.23 1.25 30.5M
2025-08-25 1.23 1.27 1.23 1.26 40.8M
2025-08-22 1.17 1.23 1.17 1.23 48.6M
2025-08-21 1.18 1.19 1.16 1.17 42.7M
2025-08-20 1.14 1.18 1.14 1.18 45.8M
2025-08-19 1.17 1.17 1.15 1.16 30.7M
2025-08-18 1.14 1.17 1.14 1.17 56.4M
2025-08-15 1.11 1.14 1.11 1.14 72.8M
2025-08-14 1.12 1.13 1.11 1.11 53.3M
2025-08-13 1.10 1.12 1.10 1.12 52.4M
2025-08-12 1.10 1.11 1.09 1.10 53.3M
2025-08-11 1.08 1.10 1.08 1.10 44.3M
2025-08-08 1.08 1.09 1.07 1.08 44.7M
2025-08-07 1.09 1.10 1.08 1.09 45.0M
2025-08-06 1.09 1.09 1.08 1.09 46.4M
2025-08-05 1.08 1.08 1.07 1.08 39.4M
2025-08-04 1.06 1.08 1.05 1.08 54.4M
2025-08-01 1.06 1.07 1.05 1.06 50.9M
2025-07-31 1.07 1.08 1.06 1.06 49.7M
2025-07-30 1.08 1.08 1.06 1.07 52.9M
2025-07-29 1.06 1.08 1.06 1.08 48.4M
2025-07-28 1.05 1.06 1.05 1.06 45.9M
2025-07-25 1.04 1.06 1.04 1.05 64.1M
2025-07-24 1.02 1.04 1.02 1.04 53.9M
2025-07-23 1.02 1.03 1.02 1.03 72.1M
2025-07-22 1.02 1.03 1.02 1.02 65.2M
2025-07-21 1.01 1.02 1.01 1.02 58.4M
2025-07-18 1.01 1.02 1.01 1.01 60.1M
2025-07-17 1.00 1.01 0.99 1.01 72.2M
2025-07-16 0.99 1.00 0.99 0.99 41.5M
2025-07-15 0.99 0.99 0.98 0.99 37.3M
2025-07-14 0.98 0.99 0.98 0.99 36.3M
2025-07-11 0.97 0.99 0.97 0.98 44.0M
2025-07-10 0.97 0.98 0.97 0.97 37.5M
2025-07-09 0.98 0.98 0.97 0.97 36.1M
2025-07-08 0.97 0.98 0.97 0.98 45.8M
2025-07-07 0.97 0.97 0.97 0.97 36.5M
2025-07-04 0.97 0.98 0.96 0.97 42.1M
2025-07-03 0.97 0.98 0.97 0.97 39.2M
2025-07-02 0.98 0.98 0.96 0.97 36.1M
2025-07-01 0.98 0.98 0.97 0.98 39.0M
2025-06-30 0.97 0.98 0.97 0.98 52.7M
2025-06-27 0.96 0.97 0.96 0.97 57.9M
2025-06-26 0.97 0.98 0.96 0.96 50.9M
2025-06-25 0.96 0.97 0.96 0.97 56.9M
2025-06-24 0.94 0.96 0.93 0.96 42.7M
2025-06-23 0.92 0.94 0.92 0.94 30.5M
2025-06-20 0.93 0.94 0.93 0.93 35.1M
2025-06-19 0.94 0.95 0.93 0.94 31.5M
2025-06-18 0.94 0.94 0.93 0.94 34.8M
2025-06-17 0.94 0.95 0.93 0.94 30.5M
2025-06-16 0.94 0.95 0.94 0.94 31.0M
2025-06-13 0.95 0.95 0.94 0.94 32.4M
2025-06-12 0.95 0.96 0.94 0.95 30.1M
2025-06-11 0.95 0.96 0.95 0.95 42.3M
2025-06-10 0.96 0.96 0.94 0.95 38.5M
2025-06-09 0.95 0.97 0.95 0.97 45.5M
2025-06-06 0.95 0.96 0.95 0.95 21.6M
2025-06-05 0.94 0.96 0.94 0.95 40.8M
2025-06-04 0.93 0.94 0.93 0.94 27.0M
2025-06-03 0.93 0.94 0.93 0.94 25.8M
2025-05-30 0.94 0.94 0.93 0.93 28.5M
2025-05-29 0.92 0.94 0.92 0.94 34.1M
2025-05-28 0.92 0.92 0.92 0.92 41.3M
2025-05-27 0.92 0.93 0.92 0.92 37.9M
2025-05-26 0.92 0.93 0.92 0.93 38.3M
2025-05-23 0.93 0.94 0.92 0.92 36.3M
2025-05-22 0.94 0.94 0.93 0.93 42.3M
2025-05-21 0.94 0.94 0.94 0.94 34.0M
2025-05-20 0.93 0.94 0.93 0.94 34.9M
2025-05-19 0.94 0.94 0.93 0.94 36.2M
2025-05-16 0.94 0.94 0.93 0.93 31.7M
2025-05-15 0.95 0.95 0.93 0.93 34.2M
2025-05-14 0.95 0.96 0.94 0.95 36.8M
2025-05-13 0.96 0.96 0.95 0.95 41.9M
2025-05-12 0.95 0.96 0.95 0.95 35.7M
2025-05-09 0.96 0.96 0.94 0.94 37.8M
2025-05-08 0.96 0.96 0.95 0.96 28.5M
2025-05-07 0.96 0.98 0.95 0.96 46.0M
2025-05-06 0.94 0.96 0.94 0.96 40.9M
2025-04-30 0.93 0.94 0.93 0.94 34.5M
2025-04-29 0.92 0.93 0.92 0.93 49.6M
2025-04-28 0.93 0.93 0.92 0.93 31.0M
2025-04-25 0.93 0.93 0.92 0.93 92.3M
2025-04-24 0.93 0.94 0.92 0.93 147.1M
2025-04-23 0.95 0.95 0.93 0.94 37.6M
2025-04-22 0.94 0.94 0.93 0.94 43.4M
2025-04-21 0.93 0.94 0.92 0.94 38.3M
2025-04-18 0.92 0.93 0.92 0.92 33.3M
2025-04-17 0.92 0.93 0.92 0.93 57.6M
2025-04-16 0.93 0.93 0.91 0.92 81.2M
2025-04-15 0.92 0.93 0.91 0.93 61.5M
2025-04-14 0.93 0.94 0.93 0.93 32.6M
2025-04-11 0.90 0.93 0.89 0.92 55.2M
2025-04-10 0.89 0.92 0.89 0.90 41.0M
2025-04-09 0.85 0.89 0.81 0.88 48.6M
2025-04-08 0.81 0.87 0.81 0.85 44.4M
2025-04-07 0.94 0.94 0.79 0.83 56.7M
2025-04-03 0.96 0.97 0.95 0.95 41.8M
2025-04-02 0.96 0.97 0.96 0.96 31.4M
2025-04-01 0.95 0.97 0.95 0.96 140.1M
2025-03-31 0.96 0.96 0.94 0.95 45.8M
2025-03-28 0.96 0.97 0.96 0.96 35.3M
2025-03-27 0.96 0.98 0.95 0.96 40.1M
2025-03-26 0.96 0.97 0.95 0.96 30.7M
2025-03-25 0.97 0.97 0.95 0.96 33.1M
2025-03-24 0.97 0.97 0.95 0.97 54.1M
2025-03-21 1.00 1.00 0.97 0.97 68.8M
2025-03-20 1.00 1.01 1.00 1.00 50.8M
2025-03-19 1.01 1.01 1.00 1.00 54.2M
2025-03-18 1.01 1.02 1.01 1.01 78.1M
2025-03-17 1.01 1.01 1.00 1.01 53.3M
2025-03-14 0.99 1.01 0.99 1.01 77.1M
2025-03-13 1.02 1.02 0.99 0.99 252.1M
2025-03-12 1.02 1.03 1.01 1.02 55.0M
2025-03-11 1.01 1.02 1.01 1.02 54.4M
2025-03-10 1.02 1.03 1.01 1.02 75.6M
2025-03-07 1.02 1.03 1.02 1.02 63.0M
2025-03-06 1.01 1.04 1.01 1.03 457.3M
2025-03-05 0.99 1.00 0.99 1.00 476.3M