Sicc Co Ltd (688234)

688234
🏛️ 중국 →
86.33
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
2023-12-29 65.28 67.50 65.23 66.07 3.7M
2023-12-28 65.15 67.23 64.66 65.28 3.6M
2023-12-27 64.61 65.88 64.39 65.46 2.1M
2023-12-26 65.51 65.74 64.50 64.60 1.7M
2023-12-25 65.34 67.09 65.00 65.72 2.6M
2023-12-22 67.95 67.98 64.95 65.34 4.2M
2023-12-21 67.30 68.98 67.02 67.64 2.2M
2023-12-20 68.07 68.07 66.88 67.25 1.9M
2023-12-19 67.66 68.13 66.67 67.69 3.0M
2023-12-18 69.04 69.35 67.12 68.08 4.0M
2023-12-15 72.97 72.98 69.19 69.48 3.7M
2023-12-14 72.24 73.36 71.66 72.00 2.0M
2023-12-13 72.30 73.38 71.54 71.79 1.9M
2023-12-12 72.78 73.88 72.19 72.61 2.8M
2023-12-11 70.60 73.20 70.28 72.62 4.3M
2023-12-08 70.99 72.31 70.15 70.60 7.2M
2023-12-07 72.09 73.23 69.23 70.36 5.8M
2023-12-06 70.87 72.85 70.30 72.22 3.9M
2023-12-05 71.28 73.28 70.85 71.34 4.3M
2023-12-04 73.20 73.68 71.40 71.56 3.7M
2023-12-01 73.05 75.16 72.30 73.24 3.6M
2023-11-30 73.82 75.40 72.20 72.90 4.8M
2023-11-29 71.98 76.70 71.55 74.45 8.0M
2023-11-28 71.80 73.52 69.90 70.80 5.1M
2023-11-27 68.00 72.40 67.15 71.28 7.0M
2023-11-24 69.00 70.57 67.51 68.04 2.4M
2023-11-23 67.57 70.63 66.68 69.38 3.7M
2023-11-22 68.08 69.50 67.30 67.93 2.9M
2023-11-21 66.00 70.75 65.18 68.83 6.5M
2023-11-20 64.00 66.38 63.52 65.60 3.7M
2023-11-17 64.60 64.70 63.26 63.44 2.1M
2023-11-16 64.50 64.75 63.50 63.60 2.5M
2023-11-15 65.99 66.51 63.85 64.01 3.4M
2023-11-14 65.87 67.31 64.80 65.50 3.2M
2023-11-13 65.90 67.00 63.60 66.20 4.7M
2023-11-10 64.51 67.40 64.51 65.17 4.5M
2023-11-09 64.50 64.85 63.23 64.14 2.5M
2023-11-08 64.49 64.96 63.26 64.04 3.2M
2023-11-07 64.10 64.93 63.46 64.23 3.1M
2023-11-06 62.65 64.56 62.65 63.90 4.4M
2023-11-03 60.55 63.02 60.03 62.43 4.6M
2023-11-02 61.33 61.88 59.81 60.55 3.2M
2023-11-01 61.98 62.73 60.50 60.99 4.6M
2023-10-31 61.32 61.51 59.31 60.70 5.8M
2023-10-30 59.00 60.96 58.30 60.17 9.2M
2023-10-27 52.00 56.59 52.00 56.22 5.1M
2023-10-26 51.55 52.47 50.90 52.15 1.6M
2023-10-25 52.26 52.89 51.30 52.09 1.9M
2023-10-24 49.99 52.34 49.28 52.00 2.7M
2023-10-23 50.50 51.35 49.09 49.60 2.2M
2023-10-20 51.13 52.25 50.75 50.98 2.4M
2023-10-19 51.76 53.66 51.56 52.00 2.6M
2023-10-18 52.58 53.49 51.55 51.96 2.5M
2023-10-17 53.05 53.45 52.11 52.60 2.4M
2023-10-16 56.62 56.72 52.67 52.94 4.3M
2023-10-13 56.88 56.90 55.70 56.34 2.7M
2023-10-12 57.37 57.84 55.40 56.98 4.3M
2023-10-11 54.54 59.58 54.05 57.37 7.1M
2023-10-10 55.92 55.95 53.85 54.05 2.4M
2023-10-09 54.90 55.35 54.13 55.03 2.6M
2023-09-28 55.48 56.38 53.69 54.90 3.8M
2023-09-27 53.50 57.19 53.50 55.24 4.9M
2023-09-26 52.83 53.49 51.68 52.35 1.8M
2023-09-25 53.74 53.75 51.41 52.51 2.0M
2023-09-22 52.56 53.80 52.21 53.75 2.0M
2023-09-21 52.61 53.35 52.16 52.90 1.4M
2023-09-20 53.33 54.15 52.43 52.66 1.4M
2023-09-19 54.50 54.50 53.45 53.71 1.8M
2023-09-18 55.13 55.56 54.08 54.11 2.4M
2023-09-15 54.75 56.46 53.59 56.05 3.0M
2023-09-14 55.03 55.50 54.10 54.38 1.2M
2023-09-13 56.31 57.10 54.75 55.31 1.9M
2023-09-12 56.56 56.95 55.50 56.06 1.6M
2023-09-11 56.06 56.85 55.80 56.30 2.3M
2023-09-08 55.86 57.38 55.50 56.47 2.5M
2023-09-07 57.58 57.58 55.44 55.65 3.1M
2023-09-06 56.28 57.90 55.80 57.60 3.6M
2023-09-05 58.21 58.99 56.30 56.43 4.1M
2023-09-04 55.85 58.18 55.19 58.16 4.4M
2023-09-01 55.90 56.66 54.87 55.85 2.1M
2023-08-31 55.55 56.55 54.73 56.28 3.0M
2023-08-30 55.50 56.08 54.27 55.77 3.9M
2023-08-29 51.16 54.70 50.40 54.18 3.8M
2023-08-28 55.94 56.76 51.00 51.32 3.6M
2023-08-25 52.66 53.10 50.19 51.00 2.6M
2023-08-24 50.45 52.39 50.09 51.78 2.0M
2023-08-23 52.05 52.25 50.57 50.60 1.6M
2023-08-22 53.49 54.00 51.63 52.45 2.2M
2023-08-21 53.28 54.12 52.62 52.97 2.2M
2023-08-18 55.65 55.66 53.90 53.90 1.8M
2023-08-17 55.60 55.95 54.54 54.95 2.8M
2023-08-16 58.71 58.71 54.93 55.96 3.8M
2023-08-15 60.05 60.05 58.16 58.80 2.1M
2023-08-14 61.55 61.61 59.80 60.23 2.6M
2023-08-11 63.98 64.08 62.05 62.10 0.7M
2023-08-10 63.42 64.08 63.00 63.38 0.8M
2023-08-09 64.30 64.44 63.39 63.42 0.7M
2023-08-08 65.18 66.24 63.72 63.89 1.2M
2023-08-07 65.29 66.10 65.08 65.95 1.0M
2023-08-04 66.39 66.99 64.63 65.56 1.3M
2023-08-03 66.17 66.54 65.40 65.73 0.6M
2023-08-02 65.60 66.39 65.00 65.91 1.1M
2023-08-01 68.92 68.92 65.81 65.93 1.5M
2023-07-31 69.91 70.63 67.82 68.51 1.2M
2023-07-28 68.68 69.75 68.51 68.91 0.7M
2023-07-27 68.22 70.17 68.22 69.24 1.1M
2023-07-26 68.00 68.80 67.79 68.62 0.5M
2023-07-25 68.63 68.90 67.68 68.28 1.0M
2023-07-24 70.22 70.39 67.10 67.63 1.2M
2023-07-21 70.68 70.68 69.01 70.09 0.6M
2023-07-20 70.38 70.38 69.53 70.00 0.6M
2023-07-19 71.80 71.80 69.80 69.98 1.0M
2023-07-18 72.49 72.49 71.03 71.88 1.2M
2023-07-17 71.80 72.38 71.28 71.90 0.7M
2023-07-14 71.33 71.99 70.71 71.76 1.2M
2023-07-13 71.25 72.48 71.25 71.55 1.1M
2023-07-12 72.65 72.99 71.00 71.67 1.3M
2023-07-11 71.41 72.87 71.32 72.67 1.5M
2023-07-10 71.98 72.48 71.41 71.80 1.1M
2023-07-07 74.00 74.00 71.12 71.83 3.1M
2023-07-06 75.90 78.00 74.51 75.22 4.8M
2023-07-05 74.40 75.38 72.57 73.02 2.1M
2023-07-04 74.63 78.00 73.86 74.96 3.3M
2023-07-03 75.00 75.77 73.23 73.94 1.3M
2023-06-30 72.35 74.78 72.35 73.94 1.2M
2023-06-29 73.98 74.70 72.94 72.95 1.1M
2023-06-28 75.58 77.15 73.52 73.76 1.9M
2023-06-27 73.50 75.47 72.65 74.38 1.6M
2023-06-26 72.20 75.18 71.75 73.70 1.9M
2023-06-21 74.97 74.99 72.35 72.44 1.5M
2023-06-20 76.65 77.20 74.49 74.87 1.8M
2023-06-19 76.73 77.33 75.58 76.25 1.6M
2023-06-16 76.50 77.51 76.20 76.73 1.1M
2023-06-15 75.92 77.87 75.50 76.80 1.8M
2023-06-14 75.82 77.58 75.32 75.91 2.1M
2023-06-13 77.24 77.52 75.36 75.68 2.4M
2023-06-12 79.54 80.50 76.60 76.68 4.2M
2023-06-09 74.25 80.39 73.72 78.42 7.4M
2023-06-08 74.90 75.85 73.68 74.50 2.7M
2023-06-07 74.14 75.45 72.91 74.12 2.1M
2023-06-06 79.68 79.83 74.21 74.50 3.4M
2023-06-05 80.50 82.00 79.80 80.20 1.6M
2023-06-02 81.31 81.83 78.50 80.70 2.1M
2023-06-01 82.50 84.00 81.50 81.79 1.9M
2023-05-31 80.40 82.48 79.50 81.57 1.5M
2023-05-30 81.83 81.83 79.36 80.67 1.7M
2023-05-29 82.00 84.69 81.58 82.29 2.9M
2023-05-26 80.87 82.58 79.65 80.98 1.4M
2023-05-25 78.35 81.13 77.33 80.92 2.1M
2023-05-24 78.00 79.13 77.22 77.71 1.5M
2023-05-23 77.89 78.94 77.20 78.15 1.1M
2023-05-22 77.80 78.78 76.22 77.89 1.1M
2023-05-19 78.19 79.90 76.90 78.14 2.0M
2023-05-18 80.00 80.80 77.50 78.20 1.2M
2023-05-17 79.67 81.00 79.13 80.11 1.0M
2023-05-16 80.25 81.18 79.00 80.07 1.2M
2023-05-15 76.00 80.59 75.13 80.03 1.6M
2023-05-12 78.69 79.32 74.65 76.00 1.8M
2023-05-11 81.36 81.96 79.43 79.88 1.6M
2023-05-10 76.55 80.67 74.52 80.16 2.6M
2023-05-09 79.12 79.23 76.04 76.70 1.7M
2023-05-08 78.50 80.66 77.03 79.12 1.6M
2023-05-05 80.74 81.53 77.80 78.50 2.6M
2023-05-04 86.00 89.60 80.36 81.60 4.8M
2023-04-28 81.09 82.59 79.00 80.07 3.2M
2023-04-27 73.99 81.99 73.00 79.80 4.9M
2023-04-26 70.01 73.03 70.01 72.39 1.5M
2023-04-25 72.77 73.80 69.91 70.45 1.9M
2023-04-24 75.03 76.00 70.92 72.65 1.9M
2023-04-21 80.46 80.46 75.20 75.29 3.0M
2023-04-20 79.62 82.33 79.36 81.00 2.4M
2023-04-19 81.00 82.40 79.36 80.15 2.2M
2023-04-18 80.50 82.21 78.40 79.79 2.3M
2023-04-17 84.82 90.00 81.08 81.82 3.8M
2023-04-14 77.96 84.83 76.00 83.12 4.2M
2023-04-13 80.09 81.34 77.28 77.35 2.6M
2023-04-12 79.85 82.38 78.64 80.70 2.2M
2023-04-11 81.00 81.50 77.66 79.28 3.0M
2023-04-10 83.94 84.01 80.00 80.83 3.4M
2023-04-07 82.68 84.88 81.47 83.98 3.9M
2023-04-06 76.68 84.35 76.68 82.62 6.3M
2023-04-04 73.16 83.00 73.10 77.40 6.1M
2023-04-03 73.66 73.99 71.50 73.10 2.4M
2023-03-31 74.10 75.39 72.32 73.13 2.3M
2023-03-30 72.50 75.96 71.77 74.00 2.9M
2023-03-29 70.80 74.25 69.60 72.67 2.7M
2023-03-28 71.76 72.00 69.72 70.14 1.9M
2023-03-27 69.29 74.66 69.29 71.71 3.2M
2023-03-24 70.90 71.30 69.30 69.83 1.4M
2023-03-23 69.46 70.80 68.58 70.72 2.2M
2023-03-22 70.40 71.47 69.38 69.80 1.4M
2023-03-21 70.50 70.95 69.52 70.40 1.2M
2023-03-20 71.17 72.00 69.29 70.09 1.7M
2023-03-17 71.99 72.00 70.22 71.13 1.8M
2023-03-16 71.25 73.25 70.80 71.00 1.3M
2023-03-15 72.92 74.30 71.30 71.81 1.5M
2023-03-14 71.94 73.33 70.24 72.93 1.9M
2023-03-13 69.98 72.40 69.71 71.92 1.9M
2023-03-10 70.80 72.49 69.61 70.88 1.8M
2023-03-09 70.12 73.46 69.76 71.50 2.9M
2023-03-08 68.00 70.06 67.15 69.99 2.8M
2023-03-07 69.73 70.98 68.18 68.20 3.4M
2023-03-06 71.05 72.67 69.81 71.00 3.5M
2023-03-03 71.80 73.23 69.63 71.67 4.2M
2023-03-02 75.00 76.00 69.50 70.88 5.8M
2023-03-01 77.95 79.51 77.50 78.87 1.2M
2023-02-28 82.66 83.62 76.00 77.82 3.6M
2023-02-27 86.01 86.69 82.81 82.81 1.4M
2023-02-24 86.00 87.29 85.30 86.80 0.9M
2023-02-23 85.20 86.30 83.61 85.50 1.2M
2023-02-22 83.38 86.00 83.30 84.45 0.8M
2023-02-21 85.01 85.83 83.60 84.25 1.0M
2023-02-20 85.02 85.70 82.80 84.99 1.4M
2023-02-17 90.45 90.45 84.60 84.90 2.6M
2023-02-16 92.70 93.15 88.50 90.43 2.5M
2023-02-15 88.66 93.82 88.29 93.15 3.4M
2023-02-14 88.50 91.56 88.00 88.66 1.6M
2023-02-13 89.04 90.97 87.99 88.41 1.9M
2023-02-10 90.70 93.88 89.71 89.75 2.0M
2023-02-09 88.15 91.55 87.20 90.69 2.5M
2023-02-08 90.61 92.33 88.71 89.20 1.7M
2023-02-07 89.55 92.81 89.05 91.34 2.2M
2023-02-06 90.18 91.57 88.46 88.98 1.5M
2023-02-03 91.52 92.39 88.21 90.11 2.1M
2023-02-02 89.00 95.60 88.29 91.83 3.5M
2023-02-01 84.40 87.95 84.17 87.28 2.3M
2023-01-31 84.70 85.49 82.70 84.70 1.7M
2023-01-30 86.38 88.59 85.34 85.49 2.3M
2023-01-20 87.22 88.58 85.03 86.27 2.4M
2023-01-19 81.80 88.25 81.80 86.87 3.8M
2023-01-18 83.76 86.50 82.70 83.08 1.7M
2023-01-17 85.42 87.78 83.34 83.59 2.3M
2023-01-16 82.00 86.66 81.97 85.05 2.9M
2023-01-13 84.09 86.00 80.90 82.95 3.1M
2023-01-12 83.20 87.29 82.28 85.05 4.2M
2023-01-11 87.30 88.66 82.50 83.66 3.4M
2023-01-10 79.69 91.50 79.69 86.38 4.8M
2023-01-09 78.85 81.00 76.00 78.00 1.8M
2023-01-06 75.56 79.77 73.74 78.50 2.0M
2023-01-05 76.16 76.60 73.21 75.56 1.9M
2023-01-04 82.34 82.34 74.78 76.16 2.7M
2023-01-03 77.53 82.16 77.44 81.80 1.6M