SSE SmallCap (SSESCI)

SSESCI
🏛️ 중국 →
5,808.64
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 4,501.48 4,511.82 4,497.69 4,501.03 289,000.8K
09:31 4,501.67 4,501.94 4,495.94 4,496.94 217,554.6K
09:32 4,497.47 4,500.19 4,493.39 4,493.64 153,336.4K
09:33 4,493.67 4,493.67 4,482.90 4,483.04 147,037.5K
09:34 4,484.22 4,487.13 4,482.66 4,484.56 164,355.8K
09:35 4,485.43 4,493.79 4,483.41 4,483.41 154,213.8K
09:36 4,483.58 4,483.58 4,474.90 4,478.88 166,735.8K
09:37 4,478.94 4,488.88 4,478.75 4,488.88 124,713.4K
09:38 4,489.14 4,491.23 4,481.47 4,484.08 147,036.7K
09:39 4,483.93 4,491.64 4,483.93 4,484.83 126,827.6K
09:40 4,484.95 4,495.20 4,484.95 4,495.20 98,565.6K
09:41 4,495.64 4,500.22 4,495.64 4,500.22 103,884.4K
09:42 4,499.83 4,502.50 4,489.56 4,490.61 119,880.9K
09:43 4,492.24 4,494.75 4,492.24 4,493.59 62,653.8K
09:44 4,494.26 4,500.04 4,494.26 4,498.46 59,839.3K
09:45 4,498.00 4,498.00 4,492.81 4,493.83 73,759.6K
09:46 4,493.76 4,494.43 4,492.07 4,492.91 58,340.1K
09:47 4,492.46 4,492.78 4,482.71 4,482.71 112,333.6K
09:48 4,482.36 4,482.36 4,474.58 4,475.88 113,691.6K
09:49 4,475.55 4,475.55 4,471.58 4,472.44 95,097.5K
09:50 4,472.16 4,476.74 4,471.42 4,472.99 78,976.3K
09:51 4,472.71 4,472.71 4,468.69 4,468.88 75,493.3K
09:52 4,468.47 4,469.36 4,463.60 4,464.50 106,758.4K
09:53 4,464.29 4,467.18 4,461.99 4,466.85 103,712.5K
09:54 4,467.24 4,474.38 4,464.77 4,470.98 108,825.1K
09:55 4,469.94 4,469.94 4,465.19 4,467.85 66,582.1K
09:56 4,467.48 4,474.93 4,467.48 4,474.93 81,337.7K
09:57 4,474.79 4,488.67 4,474.31 4,488.55 95,708.1K
09:58 4,488.21 4,488.71 4,480.56 4,480.76 67,277.0K
09:59 4,480.45 4,482.13 4,478.79 4,481.70 43,466.2K
10:00 4,481.54 4,484.03 4,479.70 4,480.46 56,433.6K
10:01 4,481.15 4,484.95 4,481.15 4,482.74 46,248.8K
10:02 4,480.08 4,480.78 4,473.35 4,477.81 72,052.7K
10:03 4,477.13 4,478.50 4,476.39 4,476.47 32,290.7K
10:04 4,475.76 4,476.07 4,471.35 4,471.86 54,121.9K
10:05 4,471.24 4,472.91 4,469.79 4,469.96 50,358.9K
10:06 4,470.10 4,470.20 4,464.89 4,464.89 53,204.6K
10:07 4,464.36 4,468.51 4,464.00 4,464.10 58,943.6K
10:08 4,463.69 4,467.16 4,463.69 4,466.69 47,202.6K
10:09 4,466.06 4,473.83 4,466.06 4,471.26 67,918.4K
10:10 4,470.82 4,474.93 4,470.82 4,474.90 34,672.1K
10:11 4,474.78 4,477.12 4,473.46 4,476.29 34,793.7K
10:12 4,476.22 4,480.68 4,476.22 4,480.68 41,991.5K
10:13 4,480.85 4,483.21 4,480.85 4,481.70 43,784.5K
10:14 4,482.20 4,482.25 4,479.24 4,480.36 35,145.1K
10:15 4,480.59 4,482.54 4,479.70 4,479.94 38,920.4K
10:16 4,479.94 4,483.55 4,479.94 4,483.55 43,942.7K
10:17 4,484.04 4,488.32 4,484.04 4,487.98 52,845.6K
10:18 4,489.14 4,491.37 4,488.52 4,489.52 41,787.7K
10:19 4,489.40 4,489.40 4,483.80 4,484.11 57,326.0K
10:20 4,483.25 4,486.45 4,483.25 4,486.45 31,245.3K
10:21 4,486.34 4,491.28 4,486.27 4,490.63 41,045.0K
10:22 4,490.71 4,495.72 4,490.71 4,495.72 37,560.1K
10:23 4,496.16 4,498.41 4,495.35 4,498.41 30,224.4K
10:24 4,498.56 4,507.72 4,498.56 4,507.72 51,921.6K
10:25 4,507.72 4,510.40 4,507.72 4,510.34 62,080.4K
10:26 4,510.04 4,512.64 4,510.04 4,512.20 56,319.0K
10:27 4,512.62 4,518.13 4,512.59 4,517.74 71,878.8K
10:28 4,518.23 4,518.67 4,516.81 4,518.06 59,893.1K
10:29 4,518.17 4,518.17 4,512.93 4,514.09 57,136.3K
10:30 4,514.47 4,516.58 4,513.12 4,514.22 55,279.6K
10:31 4,513.90 4,514.01 4,512.77 4,513.62 35,981.5K
10:32 4,513.26 4,513.26 4,510.57 4,511.20 41,334.3K
10:33 4,511.64 4,513.28 4,511.24 4,511.24 28,928.6K
10:34 4,511.39 4,516.23 4,510.74 4,516.23 39,984.8K
10:35 4,516.79 4,516.79 4,508.94 4,509.38 41,314.5K
10:36 4,509.75 4,511.34 4,509.30 4,510.49 26,371.1K
10:37 4,509.95 4,509.95 4,506.46 4,506.46 28,017.2K
10:38 4,506.46 4,506.46 4,499.41 4,499.41 52,950.3K
10:39 4,499.31 4,499.31 4,496.38 4,496.38 28,379.7K
10:40 4,496.30 4,497.29 4,495.98 4,497.08 29,599.3K
10:41 4,496.73 4,496.73 4,494.06 4,495.36 25,147.0K
10:42 4,495.55 4,495.70 4,493.39 4,493.39 23,817.3K
10:43 4,493.50 4,493.80 4,492.11 4,492.40 35,891.6K
10:44 4,492.19 4,493.14 4,491.46 4,492.02 19,625.1K
10:45 4,492.35 4,492.35 4,490.19 4,492.00 23,958.2K
10:46 4,491.64 4,491.66 4,489.82 4,489.82 23,790.1K
10:47 4,489.85 4,491.93 4,489.85 4,491.42 17,704.9K
10:48 4,492.04 4,492.04 4,489.74 4,490.70 19,461.4K
10:49 4,490.95 4,491.39 4,488.48 4,488.48 20,381.7K
10:50 4,488.56 4,489.86 4,488.56 4,489.72 17,132.8K
10:51 4,490.16 4,490.51 4,488.84 4,488.99 14,306.2K
10:52 4,489.42 4,490.19 4,487.89 4,488.03 15,732.9K
10:53 4,488.00 4,488.00 4,484.69 4,484.90 23,211.7K
10:54 4,484.80 4,485.95 4,484.68 4,484.85 16,822.6K
10:55 4,484.83 4,486.43 4,484.44 4,486.43 15,749.5K
10:56 4,486.01 4,486.11 4,484.81 4,485.61 19,284.1K
10:57 4,485.51 4,485.51 4,481.29 4,481.29 24,900.1K
10:58 4,481.80 4,482.14 4,481.37 4,481.50 18,710.7K
10:59 4,481.61 4,482.30 4,481.11 4,481.42 16,267.4K
11:00 4,481.32 4,483.41 4,480.95 4,483.38 16,339.1K
11:01 4,483.66 4,483.99 4,482.54 4,482.66 18,467.9K
11:02 4,482.50 4,484.39 4,482.50 4,484.31 13,690.4K
11:03 4,485.05 4,489.21 4,484.88 4,488.76 20,246.4K
11:04 4,489.01 4,489.02 4,484.95 4,485.81 21,277.9K
11:05 4,486.19 4,488.90 4,486.04 4,488.90 15,536.1K
11:06 4,489.44 4,490.07 4,488.81 4,489.94 12,617.1K
11:07 4,490.32 4,492.69 4,489.94 4,492.69 14,534.3K
11:08 4,492.50 4,492.50 4,485.80 4,485.86 22,747.6K
11:09 4,485.95 4,487.25 4,485.94 4,486.73 13,249.6K
11:10 4,486.25 4,486.91 4,483.59 4,483.59 15,421.5K
11:11 4,483.59 4,483.59 4,481.66 4,481.66 19,148.4K
11:12 4,481.57 4,481.75 4,479.71 4,480.19 28,957.3K
11:13 4,480.49 4,482.53 4,480.15 4,481.84 30,080.6K
11:14 4,482.80 4,491.50 4,482.80 4,490.97 28,400.0K
11:15 4,492.11 4,492.60 4,488.99 4,489.65 14,652.4K
11:16 4,489.79 4,490.76 4,489.15 4,489.34 10,696.2K
11:17 4,489.25 4,490.38 4,488.47 4,490.22 10,743.5K
11:18 4,491.10 4,492.65 4,490.98 4,492.12 11,987.9K
11:19 4,492.37 4,492.37 4,487.37 4,487.69 15,913.1K
11:20 4,487.81 4,488.16 4,485.07 4,485.44 13,753.6K
11:21 4,485.64 4,485.64 4,477.60 4,477.60 30,572.1K
11:22 4,477.82 4,477.82 4,475.67 4,476.76 29,805.3K
11:23 4,476.49 4,477.31 4,476.04 4,476.25 18,898.7K
11:24 4,476.80 4,482.59 4,476.80 4,481.94 23,311.4K
11:25 4,481.95 4,482.38 4,481.02 4,481.94 11,812.6K
11:26 4,482.02 4,482.21 4,476.18 4,477.46 21,238.6K
11:27 4,477.69 4,480.20 4,475.60 4,476.46 18,118.0K
11:28 4,476.61 4,478.09 4,471.97 4,471.97 28,585.3K
11:29 4,472.03 4,472.03 4,469.53 4,469.53 25,625.9K
13:00 4,470.08 4,470.08 4,463.88 4,465.82 77,794.3K
13:01 4,466.48 4,467.28 4,463.97 4,464.07 33,238.1K
13:02 4,464.44 4,466.20 4,464.19 4,465.04 27,089.1K
13:03 4,464.81 4,465.18 4,463.63 4,464.03 20,083.0K
13:04 4,463.49 4,463.49 4,461.62 4,462.47 36,683.0K
13:05 4,462.67 4,462.67 4,459.44 4,459.73 30,031.6K
13:06 4,459.27 4,459.99 4,458.00 4,458.19 28,457.0K
13:07 4,457.80 4,459.76 4,457.48 4,457.77 26,399.7K
13:08 4,457.85 4,459.01 4,457.74 4,458.63 20,617.8K
13:09 4,458.61 4,460.46 4,458.25 4,460.46 23,962.3K
13:10 4,460.70 4,461.77 4,460.26 4,461.08 21,093.5K
13:11 4,461.31 4,461.38 4,456.03 4,456.03 32,079.4K
13:12 4,455.65 4,457.50 4,454.89 4,455.20 45,643.6K
13:13 4,455.41 4,455.41 4,450.05 4,450.22 47,613.4K
13:14 4,450.14 4,455.68 4,449.90 4,455.68 42,186.3K
13:15 4,455.98 4,459.54 4,454.44 4,458.30 36,315.9K
13:16 4,458.17 4,460.28 4,458.17 4,459.81 18,350.9K
13:17 4,460.24 4,460.24 4,457.77 4,458.05 21,842.0K
13:18 4,458.67 4,458.67 4,455.46 4,455.46 19,336.6K
13:19 4,455.80 4,456.10 4,454.54 4,454.54 18,504.2K
13:20 4,454.68 4,456.71 4,454.41 4,455.07 20,207.4K
13:21 4,454.60 4,455.32 4,453.31 4,453.99 21,642.4K
13:22 4,453.79 4,454.06 4,452.55 4,452.55 18,045.4K
13:23 4,453.13 4,453.72 4,451.52 4,453.56 28,288.2K
13:24 4,454.32 4,454.32 4,451.51 4,452.97 22,211.8K
13:25 4,452.18 4,454.90 4,452.15 4,453.50 24,515.4K
13:26 4,453.81 4,461.40 4,452.71 4,461.08 50,283.1K
13:27 4,461.28 4,463.51 4,457.35 4,457.35 31,447.9K
13:28 4,456.96 4,456.96 4,455.41 4,456.14 17,736.5K
13:29 4,456.43 4,459.97 4,456.43 4,458.78 15,662.1K
13:30 4,458.69 4,461.85 4,458.55 4,461.85 16,325.4K
13:31 4,461.69 4,465.12 4,461.69 4,465.12 21,641.0K
13:32 4,465.16 4,470.72 4,465.16 4,468.76 48,853.5K
13:33 4,469.47 4,472.27 4,466.99 4,466.99 34,491.1K
13:34 4,467.06 4,470.21 4,466.75 4,470.08 20,784.3K
13:35 4,470.38 4,470.38 4,465.07 4,465.53 33,342.4K
13:36 4,465.18 4,465.18 4,458.87 4,458.87 34,771.0K
13:37 4,457.63 4,459.53 4,456.81 4,459.53 32,930.9K
13:38 4,461.01 4,463.95 4,460.77 4,461.80 26,376.8K
13:39 4,462.05 4,462.05 4,458.12 4,458.24 17,981.9K
13:40 4,457.96 4,458.09 4,456.90 4,456.90 17,172.3K
13:41 4,457.28 4,459.03 4,455.16 4,455.16 23,904.9K
13:42 4,454.63 4,454.63 4,452.62 4,452.83 26,515.2K
13:43 4,452.94 4,453.42 4,451.42 4,451.80 27,122.4K
13:44 4,451.72 4,452.63 4,449.81 4,450.57 24,912.3K
13:45 4,450.88 4,450.88 4,448.33 4,450.15 30,721.0K
13:46 4,451.97 4,452.31 4,449.37 4,449.37 38,905.8K
13:47 4,449.98 4,451.49 4,449.10 4,450.52 22,558.0K
13:48 4,450.19 4,450.36 4,448.63 4,448.63 19,548.1K
13:49 4,448.61 4,448.74 4,446.52 4,447.03 28,521.8K
13:50 4,446.77 4,447.49 4,441.94 4,442.49 43,001.0K
13:51 4,442.58 4,442.58 4,437.88 4,437.88 53,093.1K
13:52 4,438.34 4,439.80 4,436.28 4,436.28 41,485.4K
13:53 4,436.35 4,437.57 4,435.15 4,436.06 39,597.6K
13:54 4,437.21 4,437.70 4,433.25 4,433.25 39,856.1K
13:55 4,433.56 4,433.75 4,431.90 4,432.50 43,342.5K
13:56 4,432.58 4,432.58 4,428.93 4,429.74 44,528.0K
13:57 4,429.35 4,431.53 4,428.09 4,428.09 53,506.2K
13:58 4,429.22 4,437.80 4,429.22 4,436.47 61,383.8K
13:59 4,436.68 4,436.68 4,430.86 4,431.78 31,818.7K
14:00 4,432.06 4,432.06 4,426.97 4,429.23 61,546.0K
14:01 4,429.17 4,429.17 4,425.39 4,425.39 43,684.0K
14:02 4,425.98 4,426.15 4,421.95 4,422.22 48,541.4K
14:03 4,424.69 4,424.69 4,420.21 4,421.31 80,159.8K
14:04 4,420.95 4,423.61 4,420.06 4,421.55 62,550.6K
14:05 4,421.15 4,421.15 4,419.38 4,419.39 43,436.6K
14:06 4,419.36 4,419.36 4,416.85 4,417.05 48,863.5K
14:07 4,418.13 4,423.77 4,418.13 4,420.52 57,538.9K
14:08 4,420.84 4,420.97 4,417.69 4,417.78 38,054.2K
14:09 4,417.83 4,421.73 4,417.83 4,419.26 37,437.9K
14:10 4,419.03 4,420.34 4,417.26 4,418.13 31,825.6K
14:11 4,418.28 4,420.23 4,415.77 4,415.82 43,211.3K
14:12 4,415.92 4,415.92 4,409.97 4,411.19 68,965.0K
14:13 4,410.39 4,410.39 4,406.09 4,408.92 72,607.2K
14:14 4,408.50 4,408.50 4,405.00 4,406.86 51,967.4K
14:15 4,407.88 4,408.14 4,403.49 4,404.86 55,226.3K
14:16 4,404.93 4,404.93 4,400.92 4,401.19 51,928.6K
14:17 4,400.79 4,403.41 4,399.53 4,400.90 51,063.0K
14:18 4,400.80 4,400.80 4,398.08 4,398.08 47,863.4K
14:19 4,398.38 4,412.28 4,398.38 4,412.28 86,671.8K
14:20 4,412.93 4,428.11 4,412.93 4,427.41 97,577.2K
14:21 4,428.70 4,433.68 4,428.70 4,429.78 53,513.7K
14:22 4,430.66 4,430.66 4,423.75 4,427.64 40,814.0K
14:23 4,427.68 4,430.07 4,426.80 4,430.07 29,483.5K
14:24 4,431.29 4,437.96 4,431.29 4,437.96 33,316.3K
14:25 4,438.49 4,442.33 4,438.49 4,439.49 49,917.5K
14:26 4,439.60 4,439.66 4,429.65 4,429.97 39,952.7K
14:27 4,430.38 4,430.38 4,426.91 4,428.70 26,208.8K
14:28 4,429.99 4,434.28 4,429.93 4,434.28 29,638.8K
14:29 4,434.31 4,434.31 4,427.93 4,428.12 27,320.8K
14:30 4,428.19 4,428.19 4,417.49 4,418.98 54,082.9K
14:31 4,418.54 4,418.54 4,413.54 4,413.54 33,131.0K
14:32 4,413.69 4,413.78 4,408.17 4,408.17 40,186.4K
14:33 4,408.16 4,409.25 4,406.69 4,408.05 31,169.9K
14:34 4,408.23 4,408.23 4,404.88 4,407.62 42,272.9K
14:35 4,407.18 4,408.21 4,404.60 4,404.68 30,252.1K
14:36 4,404.70 4,404.70 4,400.83 4,401.90 48,484.9K
14:37 4,401.30 4,415.79 4,401.30 4,415.79 50,322.0K
14:38 4,416.23 4,421.72 4,416.23 4,417.08 45,340.4K
14:39 4,416.85 4,416.85 4,409.94 4,409.96 35,735.7K
14:40 4,409.79 4,413.65 4,409.79 4,410.72 30,889.2K
14:41 4,410.94 4,413.30 4,410.87 4,411.08 29,500.4K
14:42 4,410.44 4,417.04 4,409.62 4,417.04 41,560.3K
14:43 4,417.84 4,421.55 4,417.84 4,420.26 43,361.0K
14:44 4,419.77 4,419.77 4,414.25 4,415.19 37,628.1K
14:45 4,414.82 4,415.77 4,413.13 4,413.13 37,633.5K
14:46 4,412.81 4,412.95 4,411.62 4,412.02 42,639.9K
14:47 4,412.24 4,412.24 4,408.82 4,408.82 48,276.9K
14:48 4,408.86 4,408.86 4,404.01 4,404.37 61,247.8K
14:49 4,404.02 4,404.02 4,401.40 4,401.51 61,383.5K
14:50 4,401.25 4,401.25 4,398.35 4,398.40 72,466.2K
14:51 4,398.13 4,398.22 4,396.94 4,397.00 69,249.4K
14:52 4,398.14 4,400.64 4,396.72 4,398.59 73,126.8K
14:53 4,398.99 4,399.05 4,397.67 4,397.67 62,288.2K
14:54 4,397.47 4,402.15 4,397.47 4,402.15 82,432.2K
14:55 4,401.37 4,403.92 4,401.37 4,403.19 82,282.3K
14:56 4,402.48 4,402.48 4,400.98 4,402.24 75,319.5K
14:57 4,402.54 4,402.54 4,402.18 4,402.25 4,747.6K
14:58 4,402.25 4,402.25 4,402.25 4,402.25 0.0K
14:59 4,402.25 4,402.25 4,402.25 4,402.25 0.0K
15:00 4,402.25 4,404.55 4,402.25 4,404.55 125,595.8K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음