SSE Telecommunication Services Equal Weight (SSETSSEWI)

SSETSSEWI
🏛️ 중국 →
3,269.93
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
2022-12-30 2,169.96 2,184.38 2,165.85 2,174.53 923.4M
2022-12-29 2,177.50 2,188.55 2,165.79 2,166.43 978.3M
2022-12-28 2,192.62 2,196.96 2,178.44 2,185.90 1,190.6M
2022-12-27 2,194.55 2,204.27 2,185.04 2,200.00 973.4M
2022-12-26 2,148.01 2,189.54 2,148.01 2,188.72 1,031.8M
2022-12-23 2,112.59 2,163.99 2,112.55 2,156.75 1,247.2M
2022-12-22 2,147.51 2,163.70 2,116.34 2,126.01 1,127.0M
2022-12-21 2,140.83 2,160.36 2,131.73 2,138.60 877.2M
2022-12-20 2,165.02 2,174.93 2,138.22 2,144.57 1,104.6M
2022-12-19 2,200.30 2,207.03 2,146.26 2,156.42 1,253.7M
2022-12-16 2,216.67 2,220.15 2,193.04 2,207.65 1,030.4M
2022-12-15 2,222.22 2,246.74 2,217.74 2,228.72 1,089.7M
2022-12-14 2,245.63 2,249.73 2,216.27 2,218.86 1,247.7M
2022-12-13 2,271.54 2,272.41 2,241.52 2,243.43 1,095.1M
2022-12-12 2,250.76 2,288.90 2,250.09 2,273.99 1,547.3M
2022-12-09 2,274.89 2,280.99 2,250.70 2,257.01 1,420.6M
2022-12-08 2,293.85 2,293.85 2,267.73 2,281.99 1,265.0M
2022-12-07 2,315.29 2,332.77 2,286.77 2,308.27 1,858.3M
2022-12-06 2,352.10 2,362.31 2,314.98 2,322.55 1,956.8M
2022-12-05 2,311.45 2,366.65 2,310.14 2,362.92 2,211.3M
2022-12-02 2,261.21 2,301.92 2,259.87 2,285.40 1,309.9M
2022-12-01 2,239.26 2,302.90 2,237.19 2,266.84 2,249.4M
2022-11-30 2,192.82 2,250.72 2,185.92 2,232.76 1,819.8M
2022-11-29 2,179.10 2,206.06 2,176.63 2,197.76 1,359.8M
2022-11-28 2,155.67 2,193.09 2,149.05 2,185.71 1,833.6M
2022-11-25 2,153.07 2,189.14 2,145.42 2,183.68 1,872.7M
2022-11-24 2,180.50 2,195.67 2,159.54 2,163.00 968.6M
2022-11-23 2,199.89 2,199.89 2,164.05 2,186.28 1,599.1M
2022-11-22 2,159.73 2,225.38 2,157.46 2,202.60 1,364.1M
2022-11-21 2,167.53 2,176.21 2,152.90 2,162.90 751.7M
2022-11-18 2,191.55 2,212.33 2,175.62 2,177.03 1,202.0M
2022-11-17 2,170.40 2,187.74 2,158.23 2,187.29 959.9M
2022-11-16 2,151.88 2,176.99 2,149.94 2,167.25 887.2M
2022-11-15 2,114.17 2,154.86 2,110.42 2,154.86 863.5M
2022-11-14 2,119.43 2,136.48 2,108.59 2,121.00 762.1M
2022-11-11 2,146.48 2,152.23 2,116.50 2,116.69 717.7M
2022-11-10 2,103.52 2,121.91 2,099.73 2,108.13 601.6M
2022-11-09 2,133.52 2,133.52 2,111.54 2,111.54 488.7M
2022-11-08 2,127.14 2,138.72 2,114.14 2,138.02 744.2M
2022-11-07 2,148.91 2,150.12 2,107.57 2,128.84 931.0M
2022-11-04 2,133.62 2,164.53 2,128.75 2,156.65 1,009.2M
2022-11-03 2,147.57 2,154.44 2,120.85 2,136.71 1,413.8M
2022-11-02 2,128.78 2,163.18 2,123.32 2,157.04 1,079.1M
2022-11-01 2,123.07 2,130.56 2,098.27 2,128.92 761.7M
2022-10-31 2,068.52 2,137.57 2,067.78 2,120.56 607.1M
2022-10-28 2,097.69 2,114.09 2,066.64 2,071.99 538.3M
2022-10-27 2,115.63 2,124.56 2,094.31 2,106.44 687.0M
2022-10-26 2,087.37 2,127.31 2,079.78 2,110.69 435.3M
2022-10-25 2,094.10 2,109.82 2,072.20 2,086.42 407.9M
2022-10-24 2,123.44 2,146.84 2,088.52 2,099.54 501.9M
2022-10-21 2,108.74 2,128.21 2,107.49 2,117.48 478.8M
2022-10-20 2,106.32 2,131.65 2,089.45 2,110.40 378.4M
2022-10-19 2,127.10 2,129.38 2,109.75 2,111.48 350.2M
2022-10-18 2,124.28 2,141.64 2,113.17 2,133.41 398.9M
2022-10-17 2,100.20 2,125.42 2,096.64 2,122.21 407.8M
2022-10-14 2,108.84 2,119.94 2,102.01 2,106.32 479.7M
2022-10-13 2,082.84 2,117.84 2,079.78 2,101.10 460.6M
2022-10-12 2,026.12 2,091.48 2,019.19 2,090.77 492.1M
2022-10-11 2,007.97 2,036.35 2,001.57 2,028.47 347.3M
2022-10-10 2,024.46 2,039.94 2,000.60 2,007.32 481.2M
2022-09-30 2,031.70 2,041.95 2,014.51 2,014.51 313.1M
2022-09-29 2,066.28 2,073.83 2,023.59 2,032.85 405.2M
2022-09-28 2,095.87 2,095.87 2,053.07 2,053.61 375.3M
2022-09-27 2,055.29 2,102.19 2,055.29 2,101.29 427.9M
2022-09-26 2,056.34 2,079.99 2,045.81 2,048.32 520.6M
2022-09-23 2,083.47 2,093.65 2,053.12 2,067.98 582.5M
2022-09-22 2,076.95 2,101.55 2,072.41 2,087.24 307.2M
2022-09-21 2,081.60 2,096.46 2,052.19 2,087.39 361.2M
2022-09-20 2,091.55 2,103.78 2,079.27 2,084.68 316.5M
2022-09-19 2,089.46 2,094.36 2,070.85 2,081.18 403.8M
2022-09-16 2,120.87 2,140.21 2,094.66 2,094.66 484.9M
2022-09-15 2,172.39 2,174.35 2,105.75 2,124.86 509.9M
2022-09-14 2,154.62 2,167.51 2,149.43 2,167.08 396.3M
2022-09-13 2,191.53 2,194.95 2,175.39 2,180.09 399.9M
2022-09-09 2,188.00 2,189.25 2,166.53 2,184.99 481.4M
2022-09-08 2,193.44 2,200.88 2,181.36 2,187.50 446.4M
2022-09-07 2,203.48 2,207.44 2,191.12 2,199.84 486.4M
2022-09-06 2,196.48 2,216.73 2,182.41 2,211.92 530.5M
2022-09-05 2,211.85 2,212.45 2,186.34 2,201.71 568.5M
2022-09-02 2,154.00 2,207.37 2,149.15 2,199.86 556.1M
2022-09-01 2,136.23 2,174.15 2,135.85 2,153.71 642.5M
2022-08-31 2,184.98 2,192.25 2,133.95 2,138.22 733.6M
2022-08-30 2,146.27 2,184.49 2,145.56 2,183.71 645.1M
2022-08-29 2,120.27 2,149.45 2,108.28 2,146.79 415.3M
2022-08-26 2,134.97 2,163.95 2,134.67 2,141.34 480.0M
2022-08-25 2,135.30 2,142.08 2,110.18 2,128.83 515.5M
2022-08-24 2,178.87 2,180.68 2,125.61 2,130.30 560.1M
2022-08-23 2,184.53 2,190.48 2,172.34 2,178.77 474.6M
2022-08-22 2,172.31 2,192.70 2,156.90 2,191.96 604.8M
2022-08-19 2,196.11 2,223.98 2,175.86 2,176.32 675.7M
2022-08-18 2,183.31 2,202.21 2,177.47 2,198.45 528.2M
2022-08-17 2,163.84 2,179.52 2,157.75 2,179.20 529.2M
2022-08-16 2,169.85 2,177.08 2,155.31 2,159.60 385.3M
2022-08-15 2,163.89 2,174.85 2,158.97 2,168.65 410.3M
2022-08-12 2,184.76 2,185.06 2,165.54 2,165.68 441.5M
2022-08-11 2,165.55 2,184.11 2,162.98 2,182.07 483.8M
2022-08-10 2,160.28 2,171.49 2,149.76 2,157.40 476.6M
2022-08-09 2,149.41 2,165.55 2,139.74 2,163.77 630.1M
2022-08-08 2,143.38 2,152.60 2,134.06 2,150.77 402.4M
2022-08-05 2,117.85 2,150.64 2,110.61 2,147.93 436.2M
2022-08-04 2,101.16 2,114.56 2,088.71 2,113.21 389.0M
2022-08-03 2,098.51 2,134.57 2,089.42 2,091.26 471.2M
2022-08-02 2,133.42 2,133.42 2,070.64 2,104.05 661.4M
2022-08-01 2,133.15 2,150.15 2,118.77 2,148.75 411.3M
2022-07-29 2,152.83 2,158.71 2,132.81 2,133.90 462.4M
2022-07-28 2,152.95 2,168.19 2,144.63 2,147.20 529.1M
2022-07-27 2,141.19 2,151.82 2,137.30 2,146.78 422.5M
2022-07-26 2,121.72 2,145.44 2,113.94 2,144.79 399.5M
2022-07-25 2,144.41 2,149.10 2,109.89 2,117.57 434.7M
2022-07-22 2,152.20 2,163.52 2,123.88 2,137.90 363.9M
2022-07-21 2,159.60 2,167.83 2,150.40 2,150.74 424.5M
2022-07-20 2,139.37 2,165.51 2,134.85 2,163.86 444.2M
2022-07-19 2,120.16 2,138.29 2,118.43 2,137.18 480.4M
2022-07-18 2,086.98 2,120.55 2,086.98 2,120.55 453.2M
2022-07-15 2,111.52 2,119.42 2,087.18 2,087.18 526.5M
2022-07-14 2,100.49 2,129.28 2,093.14 2,115.56 479.5M
2022-07-13 2,069.36 2,102.40 2,068.65 2,097.35 423.1M
2022-07-12 2,081.08 2,092.29 2,066.24 2,066.24 447.4M
2022-07-11 2,106.86 2,106.86 2,067.74 2,077.25 504.5M
2022-07-08 2,102.14 2,120.82 2,101.44 2,107.57 429.2M
2022-07-07 2,075.48 2,102.16 2,068.05 2,095.65 403.5M
2022-07-06 2,082.07 2,097.07 2,061.71 2,074.42 520.5M
2022-07-05 2,110.92 2,113.44 2,068.09 2,086.15 492.3M
2022-07-04 2,104.16 2,114.36 2,082.75 2,112.41 414.9M
2022-07-01 2,123.77 2,125.00 2,098.21 2,100.94 443.2M
2022-06-30 2,112.74 2,134.90 2,112.19 2,120.18 617.6M
2022-06-29 2,135.88 2,143.10 2,108.15 2,109.28 606.1M
2022-06-28 2,123.41 2,141.54 2,109.93 2,140.41 486.1M
2022-06-27 2,125.42 2,134.98 2,114.04 2,121.02 568.8M
2022-06-24 2,102.84 2,126.92 2,102.65 2,119.57 591.3M
2022-06-23 2,081.93 2,099.09 2,064.18 2,098.37 490.8M
2022-06-22 2,122.59 2,124.73 2,079.42 2,079.42 505.4M
2022-06-21 2,118.22 2,129.15 2,103.37 2,121.06 589.1M
2022-06-20 2,117.80 2,131.13 2,115.91 2,118.89 639.3M
2022-06-17 2,106.17 2,123.95 2,087.92 2,118.17 773.3M
2022-06-16 2,086.05 2,126.57 2,086.05 2,111.79 675.8M
2022-06-15 2,079.30 2,114.45 2,077.35 2,088.83 858.5M
2022-06-14 2,080.81 2,081.09 2,020.17 2,079.74 603.0M
2022-06-13 2,086.74 2,106.09 2,082.41 2,095.00 587.2M
2022-06-10 2,060.06 2,099.81 2,055.76 2,096.91 689.3M
2022-06-09 2,092.68 2,092.68 2,058.29 2,069.63 506.8M
2022-06-08 2,098.09 2,109.90 2,067.90 2,095.86 601.8M
2022-06-07 2,125.34 2,125.34 2,097.46 2,104.68 559.6M
2022-06-06 2,110.22 2,130.92 2,103.89 2,125.28 583.6M
2022-06-02 2,061.68 2,108.62 2,054.01 2,106.58 570.5M
2022-06-01 2,060.57 2,082.03 2,054.52 2,068.50 606.5M
2022-05-31 2,029.21 2,065.21 2,020.81 2,058.54 545.0M
2022-05-30 2,009.94 2,029.15 2,002.09 2,028.56 468.6M
2022-05-27 2,017.98 2,028.38 1,994.23 2,008.21 502.9M
2022-05-26 1,987.59 2,021.48 1,967.62 2,014.94 616.7M
2022-05-25 1,946.35 1,988.17 1,940.66 1,988.04 577.2M
2022-05-24 2,012.89 2,014.08 1,944.71 1,944.71 639.6M
2022-05-23 2,001.18 2,014.67 1,997.03 2,014.20 557.9M
2022-05-20 1,963.74 1,985.78 1,960.66 1,985.38 495.9M
2022-05-19 1,927.79 1,961.99 1,923.41 1,961.85 467.2M
2022-05-18 1,959.83 1,970.12 1,944.87 1,949.80 388.6M
2022-05-17 1,950.39 1,952.90 1,929.47 1,952.90 356.3M
2022-05-16 1,962.30 1,971.64 1,945.48 1,950.63 400.3M
2022-05-13 1,949.56 1,959.75 1,943.58 1,958.89 377.5M
2022-05-12 1,924.47 1,950.49 1,923.60 1,942.44 355.3M
2022-05-11 1,937.68 1,976.32 1,934.82 1,935.65 573.3M
2022-05-10 1,893.71 1,939.75 1,884.46 1,934.48 442.0M
2022-05-09 1,893.02 1,922.16 1,892.13 1,909.07 336.5M
2022-05-06 1,873.99 1,911.53 1,869.17 1,892.70 434.4M
2022-05-05 1,894.95 1,927.66 1,890.11 1,911.38 512.0M
2022-04-29 1,838.87 1,904.99 1,838.52 1,899.48 556.9M
2022-04-28 1,828.35 1,836.96 1,798.57 1,825.24 490.5M
2022-04-27 1,766.48 1,841.17 1,753.17 1,839.30 646.5M
2022-04-26 1,832.66 1,846.47 1,780.18 1,783.13 567.9M
2022-04-25 1,923.20 1,923.20 1,828.14 1,828.41 664.9M
2022-04-22 1,954.64 1,962.74 1,930.15 1,944.71 451.0M
2022-04-21 2,008.32 2,027.18 1,955.59 1,960.88 513.4M
2022-04-20 2,042.06 2,049.68 2,012.74 2,018.59 402.3M
2022-04-19 2,027.41 2,041.61 2,022.66 2,036.09 361.6M
2022-04-18 2,010.39 2,027.49 1,988.69 2,025.39 411.3M
2022-04-15 2,038.73 2,038.73 2,008.14 2,018.27 433.7M
2022-04-14 2,055.26 2,065.58 2,044.37 2,047.86 409.6M
2022-04-13 2,080.43 2,080.43 2,042.66 2,042.66 421.0M
2022-04-12 2,068.80 2,095.03 2,037.16 2,093.48 484.2M
2022-04-11 2,122.20 2,123.72 2,049.43 2,060.44 513.4M
2022-04-08 2,169.75 2,171.88 2,113.83 2,134.84 489.6M
2022-04-07 2,203.36 2,210.87 2,167.60 2,167.60 503.8M
2022-04-06 2,200.56 2,216.18 2,197.00 2,212.35 577.0M
2022-04-01 2,167.74 2,205.06 2,158.01 2,203.97 526.8M
2022-03-31 2,185.11 2,190.39 2,175.16 2,180.77 406.1M
2022-03-30 2,169.10 2,194.02 2,162.70 2,193.63 440.5M
2022-03-29 2,183.13 2,189.84 2,153.97 2,160.12 416.7M
2022-03-28 2,154.89 2,191.71 2,132.44 2,178.36 545.1M
2022-03-25 2,194.31 2,199.06 2,165.18 2,166.76 529.1M
2022-03-24 2,228.18 2,228.18 2,194.24 2,195.58 584.7M
2022-03-23 2,215.85 2,246.55 2,210.61 2,239.04 509.5M
2022-03-22 2,197.39 2,228.13 2,187.92 2,213.38 503.5M
2022-03-21 2,213.87 2,225.68 2,185.60 2,205.71 563.1M
2022-03-18 2,190.11 2,217.19 2,184.87 2,215.24 640.0M
2022-03-17 2,173.27 2,222.02 2,171.04 2,199.91 784.1M
2022-03-16 2,122.44 2,162.03 2,056.87 2,152.64 777.8M
2022-03-15 2,190.08 2,192.01 2,094.91 2,096.10 810.8M
2022-03-14 2,227.81 2,250.67 2,202.69 2,202.69 600.7M
2022-03-11 2,202.26 2,249.59 2,175.94 2,247.45 709.9M
2022-03-10 2,256.12 2,260.39 2,217.34 2,219.83 707.4M
2022-03-09 2,247.09 2,258.73 2,124.53 2,213.90 880.1M
2022-03-08 2,284.23 2,296.87 2,235.04 2,239.97 728.9M
2022-03-07 2,323.87 2,323.87 2,275.95 2,285.59 626.5M
2022-03-04 2,343.36 2,347.14 2,324.33 2,333.15 597.5M
2022-03-03 2,384.59 2,386.53 2,349.81 2,353.93 589.2M
2022-03-02 2,378.26 2,379.28 2,361.91 2,377.04 583.1M
2022-03-01 2,371.66 2,394.74 2,371.66 2,390.05 711.0M
2022-02-28 2,365.59 2,377.49 2,342.57 2,370.11 582.3M
2022-02-25 2,374.57 2,391.95 2,363.88 2,368.55 640.6M
2022-02-24 2,416.83 2,416.83 2,335.65 2,360.43 1,142.6M
2022-02-23 2,392.17 2,430.89 2,392.17 2,428.81 837.5M
2022-02-22 2,426.14 2,426.14 2,381.66 2,391.24 868.3M
2022-02-21 2,412.06 2,448.46 2,409.74 2,440.91 1,227.9M
2022-02-18 2,374.98 2,398.07 2,371.65 2,397.84 554.4M
2022-02-17 2,374.98 2,379.53 2,358.91 2,371.65 609.8M
2022-02-16 2,378.17 2,387.40 2,371.31 2,380.30 602.6M
2022-02-15 2,346.50 2,369.39 2,342.47 2,367.07 562.6M
2022-02-14 2,350.51 2,368.03 2,336.59 2,346.13 586.5M
2022-02-11 2,395.36 2,404.92 2,357.75 2,360.68 711.7M
2022-02-10 2,407.49 2,413.19 2,384.47 2,402.39 913.6M
2022-02-09 2,346.03 2,421.75 2,341.31 2,419.47 1,284.9M
2022-02-08 2,314.99 2,349.36 2,300.95 2,348.05 869.5M
2022-02-07 2,340.26 2,344.79 2,307.61 2,314.24 621.0M
2022-01-28 2,318.07 2,345.15 2,287.43 2,311.16 732.5M
2022-01-27 2,382.30 2,383.70 2,303.88 2,306.09 732.7M
2022-01-26 2,378.34 2,395.05 2,364.79 2,385.69 720.8M
2022-01-25 2,478.48 2,483.17 2,371.25 2,371.25 899.0M
2022-01-24 2,467.74 2,494.36 2,464.82 2,484.95 735.3M
2022-01-21 2,506.34 2,524.68 2,475.21 2,477.17 761.0M
2022-01-20 2,555.51 2,558.15 2,515.98 2,516.65 849.5M
2022-01-19 2,558.04 2,581.73 2,545.74 2,561.40 845.9M
2022-01-18 2,565.76 2,598.45 2,556.01 2,561.55 921.4M
2022-01-17 2,491.95 2,560.04 2,490.41 2,556.60 695.0M
2022-01-14 2,473.49 2,498.02 2,465.68 2,482.39 645.5M
2022-01-13 2,534.61 2,537.96 2,483.43 2,483.43 646.0M
2022-01-12 2,507.83 2,526.18 2,498.39 2,522.43 708.9M
2022-01-11 2,532.53 2,545.70 2,491.42 2,499.88 740.1M
2022-01-10 2,525.28 2,549.56 2,502.12 2,539.80 818.3M
2022-01-07 2,558.15 2,587.39 2,535.37 2,536.11 944.6M
2022-01-06 2,540.58 2,567.72 2,530.55 2,557.28 772.1M
2022-01-05 2,580.11 2,586.73 2,536.84 2,558.14 1,024.8M
2022-01-04 2,552.72 2,590.38 2,538.88 2,584.54 1,210.4M