SSE Telecommunication Services (SSETC)

SSETC
🏛️ 중국 →
3,991.28
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
2022-12-30 2,875.36 2,900.49 2,869.64 2,880.84 923.4M
2022-12-29 2,880.53 2,898.69 2,868.97 2,869.87 978.3M
2022-12-28 2,895.50 2,910.66 2,883.66 2,894.74 1,190.6M
2022-12-27 2,896.21 2,915.10 2,879.32 2,907.55 973.4M
2022-12-26 2,827.83 2,891.46 2,827.00 2,889.47 1,031.8M
2022-12-23 2,774.38 2,843.51 2,774.38 2,838.92 1,247.2M
2022-12-22 2,839.50 2,853.72 2,782.55 2,795.51 1,127.0M
2022-12-21 2,821.19 2,850.65 2,807.09 2,828.77 877.2M
2022-12-20 2,836.01 2,857.59 2,815.57 2,823.55 1,104.6M
2022-12-19 2,890.39 2,896.40 2,814.48 2,828.84 1,253.7M
2022-12-16 2,911.09 2,913.48 2,882.52 2,903.65 1,030.4M
2022-12-15 2,915.88 2,948.36 2,908.94 2,923.49 1,089.7M
2022-12-14 2,951.87 2,960.01 2,905.56 2,910.83 1,247.7M
2022-12-13 2,990.65 2,995.81 2,949.59 2,952.45 1,095.1M
2022-12-12 2,959.34 3,015.83 2,958.35 2,995.26 1,547.3M
2022-12-09 3,003.82 3,011.32 2,966.48 2,968.83 1,420.6M
2022-12-08 3,026.09 3,026.61 2,991.13 3,021.26 1,265.0M
2022-12-07 3,042.36 3,082.77 3,013.96 3,043.05 1,858.3M
2022-12-06 3,098.71 3,109.77 3,037.55 3,050.10 1,956.8M
2022-12-05 3,044.85 3,117.47 3,043.19 3,113.57 2,211.3M
2022-12-02 2,976.69 3,034.76 2,973.18 3,012.46 1,309.9M
2022-12-01 2,936.10 3,039.71 2,930.48 2,986.97 2,249.4M
2022-11-30 2,859.47 2,950.87 2,856.81 2,926.82 1,819.8M
2022-11-29 2,843.26 2,879.68 2,838.38 2,868.56 1,359.8M
2022-11-28 2,798.68 2,857.93 2,792.29 2,856.95 1,833.6M
2022-11-25 2,807.40 2,871.21 2,799.23 2,866.25 1,872.7M
2022-11-24 2,873.65 2,898.53 2,850.05 2,852.43 968.6M
2022-11-23 2,888.02 2,903.07 2,845.97 2,885.23 1,599.1M
2022-11-22 2,827.93 2,915.11 2,819.56 2,885.91 1,364.1M
2022-11-21 2,844.93 2,857.67 2,820.52 2,831.38 751.7M
2022-11-18 2,871.99 2,894.64 2,853.12 2,854.45 1,202.0M
2022-11-17 2,859.92 2,867.14 2,840.13 2,864.59 959.9M
2022-11-16 2,849.88 2,878.54 2,844.22 2,857.03 887.2M
2022-11-15 2,794.54 2,854.96 2,788.81 2,854.08 863.5M
2022-11-14 2,810.37 2,836.66 2,785.60 2,804.79 762.1M
2022-11-11 2,845.63 2,850.05 2,806.53 2,809.52 717.7M
2022-11-10 2,782.54 2,804.04 2,778.02 2,787.52 601.6M
2022-11-09 2,816.77 2,823.95 2,790.27 2,792.60 488.7M
2022-11-08 2,808.09 2,837.97 2,802.42 2,836.35 744.2M
2022-11-07 2,833.69 2,833.69 2,756.18 2,808.02 931.0M
2022-11-04 2,801.41 2,864.83 2,797.25 2,849.94 1,009.2M
2022-11-03 2,833.68 2,847.84 2,800.11 2,813.51 1,413.8M
2022-11-02 2,790.38 2,840.49 2,755.68 2,837.98 1,079.1M
2022-11-01 2,807.15 2,812.04 2,741.80 2,793.49 761.7M
2022-10-31 2,766.11 2,848.01 2,766.11 2,809.47 607.1M
2022-10-28 2,789.10 2,830.65 2,774.54 2,782.87 538.3M
2022-10-27 2,858.10 2,862.85 2,795.84 2,814.92 687.0M
2022-10-26 2,848.76 2,894.91 2,829.80 2,861.26 435.3M
2022-10-25 2,857.10 2,885.53 2,825.28 2,850.45 407.9M
2022-10-24 2,899.25 2,922.83 2,849.45 2,865.84 501.9M
2022-10-21 2,863.15 2,909.39 2,863.15 2,893.87 478.8M
2022-10-20 2,857.61 2,877.36 2,829.19 2,850.59 378.4M
2022-10-19 2,900.44 2,904.49 2,864.67 2,866.08 350.2M
2022-10-18 2,885.27 2,923.91 2,879.29 2,911.13 398.9M
2022-10-17 2,869.24 2,887.25 2,862.84 2,881.35 407.8M
2022-10-14 2,886.12 2,901.30 2,863.74 2,880.05 479.7M
2022-10-13 2,852.62 2,902.38 2,850.17 2,876.30 460.6M
2022-10-12 2,781.66 2,870.08 2,766.06 2,868.39 492.1M
2022-10-11 2,738.06 2,799.22 2,737.19 2,785.22 347.3M
2022-10-10 2,764.47 2,793.22 2,728.03 2,739.62 481.2M
2022-09-30 2,789.01 2,801.71 2,758.83 2,758.83 313.1M
2022-09-29 2,836.45 2,840.48 2,780.35 2,792.73 405.2M
2022-09-28 2,886.95 2,886.95 2,812.74 2,814.24 375.3M
2022-09-27 2,823.68 2,889.60 2,823.68 2,888.92 427.9M
2022-09-26 2,796.11 2,850.78 2,793.24 2,804.23 520.6M
2022-09-23 2,829.74 2,840.60 2,790.85 2,815.83 582.5M
2022-09-22 2,823.42 2,857.31 2,806.90 2,831.37 307.2M
2022-09-21 2,837.49 2,851.04 2,799.87 2,838.18 361.2M
2022-09-20 2,835.62 2,870.83 2,832.92 2,843.46 316.5M
2022-09-19 2,826.54 2,838.04 2,799.73 2,819.77 403.8M
2022-09-16 2,875.26 2,900.04 2,834.00 2,834.02 484.9M
2022-09-15 2,955.10 2,956.09 2,855.24 2,884.48 509.9M
2022-09-14 2,939.05 2,962.93 2,916.20 2,943.17 396.3M
2022-09-13 2,988.35 2,994.54 2,958.03 2,971.85 399.9M
2022-09-09 2,989.21 2,995.21 2,953.53 2,981.86 481.4M
2022-09-08 2,988.00 3,009.26 2,976.92 2,994.50 446.4M
2022-09-07 2,990.28 3,014.17 2,983.13 3,000.29 486.4M
2022-09-06 2,971.70 3,009.89 2,952.88 2,998.35 530.5M
2022-09-05 2,952.09 2,979.10 2,938.12 2,970.18 568.5M
2022-09-02 2,923.63 2,959.64 2,904.09 2,942.41 556.1M
2022-09-01 2,876.33 2,950.98 2,876.33 2,921.34 642.5M
2022-08-31 2,969.74 2,969.94 2,874.94 2,882.68 733.6M
2022-08-30 2,922.11 2,989.35 2,922.11 2,976.98 645.1M
2022-08-29 2,873.45 2,921.27 2,864.34 2,917.44 415.3M
2022-08-26 2,899.43 2,941.91 2,899.13 2,907.28 480.0M
2022-08-25 2,910.64 2,918.84 2,870.31 2,895.71 515.5M
2022-08-24 2,957.15 2,965.07 2,896.70 2,902.73 560.1M
2022-08-23 2,968.30 2,980.09 2,948.55 2,957.59 474.6M
2022-08-22 2,953.50 2,981.91 2,943.54 2,981.00 604.8M
2022-08-19 2,993.80 3,011.98 2,961.44 2,962.78 675.7M
2022-08-18 2,962.41 3,004.32 2,958.13 2,999.25 528.2M
2022-08-17 2,951.47 2,969.14 2,942.31 2,964.26 529.2M
2022-08-16 2,956.89 2,974.67 2,943.96 2,950.75 385.3M
2022-08-15 2,914.58 2,959.40 2,907.42 2,950.27 410.3M
2022-08-12 2,943.84 2,943.84 2,907.75 2,919.13 441.5M
2022-08-11 2,920.65 2,947.11 2,917.90 2,942.24 483.8M
2022-08-10 2,914.31 2,940.02 2,896.87 2,909.30 476.6M
2022-08-09 2,880.15 2,925.86 2,870.59 2,920.06 630.1M
2022-08-08 2,854.15 2,894.38 2,849.99 2,881.73 402.4M
2022-08-05 2,838.54 2,878.67 2,823.38 2,874.36 436.2M
2022-08-04 2,825.07 2,838.91 2,797.51 2,833.37 389.0M
2022-08-03 2,838.71 2,876.96 2,810.18 2,813.95 471.2M
2022-08-02 2,865.76 2,867.86 2,801.42 2,837.88 661.4M
2022-08-01 2,881.17 2,902.42 2,858.98 2,892.30 411.3M
2022-07-29 2,891.76 2,919.74 2,881.03 2,883.72 462.4M
2022-07-28 2,934.48 2,947.90 2,880.37 2,885.40 529.1M
2022-07-27 2,934.25 2,934.63 2,899.38 2,926.38 422.5M
2022-07-26 2,910.00 2,941.74 2,894.30 2,937.93 399.5M
2022-07-25 2,961.70 2,962.72 2,883.74 2,900.19 434.7M
2022-07-22 2,979.27 2,992.34 2,938.31 2,958.80 363.9M
2022-07-21 3,003.37 3,006.35 2,977.17 2,977.41 424.5M
2022-07-20 2,966.49 3,016.06 2,954.04 3,006.67 444.2M
2022-07-19 2,953.48 2,989.36 2,950.76 2,967.19 480.4M
2022-07-18 2,920.00 2,955.04 2,905.38 2,950.67 453.2M
2022-07-15 2,928.63 2,952.82 2,910.03 2,910.03 526.5M
2022-07-14 2,893.92 2,963.08 2,887.20 2,947.15 479.5M
2022-07-13 2,840.63 2,899.05 2,840.63 2,889.38 423.1M
2022-07-12 2,847.51 2,883.44 2,838.64 2,841.65 447.4M
2022-07-11 2,885.33 2,885.33 2,826.92 2,842.95 504.5M
2022-07-08 2,891.41 2,915.52 2,878.45 2,891.38 429.2M
2022-07-07 2,848.36 2,888.61 2,827.15 2,879.31 403.5M
2022-07-06 2,851.72 2,887.51 2,827.29 2,850.03 520.5M
2022-07-05 2,884.58 2,889.53 2,834.20 2,858.93 492.3M
2022-07-04 2,875.27 2,891.55 2,844.99 2,886.74 414.9M
2022-07-01 2,885.90 2,886.94 2,859.17 2,865.85 443.2M
2022-06-30 2,863.61 2,907.92 2,863.61 2,883.56 617.6M
2022-06-29 2,895.97 2,904.27 2,848.54 2,852.24 606.1M
2022-06-28 2,892.09 2,911.72 2,871.86 2,905.76 486.1M
2022-06-27 2,890.35 2,910.77 2,878.42 2,889.84 568.8M
2022-06-24 2,837.36 2,892.68 2,837.36 2,880.44 591.3M
2022-06-23 2,806.21 2,833.98 2,781.03 2,827.98 490.8M
2022-06-22 2,854.61 2,856.84 2,801.85 2,801.85 505.4M
2022-06-21 2,842.89 2,869.60 2,827.75 2,852.60 589.1M
2022-06-20 2,847.48 2,864.75 2,839.66 2,846.69 639.3M
2022-06-17 2,794.19 2,850.58 2,790.15 2,844.72 773.3M
2022-06-16 2,768.16 2,822.66 2,768.16 2,805.73 675.8M
2022-06-15 2,754.30 2,809.45 2,751.13 2,769.54 858.5M
2022-06-14 2,762.18 2,762.18 2,683.63 2,760.88 603.0M
2022-06-13 2,768.02 2,794.78 2,763.99 2,783.22 587.2M
2022-06-10 2,737.13 2,789.65 2,732.98 2,783.18 689.3M
2022-06-09 2,772.47 2,777.95 2,733.13 2,750.03 506.8M
2022-06-08 2,787.85 2,793.72 2,735.08 2,779.88 601.8M
2022-06-07 2,817.88 2,820.06 2,777.13 2,788.32 559.6M
2022-06-06 2,790.85 2,829.90 2,783.20 2,817.44 583.6M
2022-06-02 2,734.58 2,800.96 2,728.54 2,796.20 570.5M
2022-06-01 2,725.86 2,759.06 2,720.74 2,743.21 606.5M
2022-05-31 2,697.24 2,741.67 2,689.62 2,728.88 545.0M
2022-05-30 2,668.44 2,689.98 2,655.97 2,688.82 468.6M
2022-05-27 2,681.74 2,697.81 2,648.26 2,665.94 502.9M
2022-05-26 2,639.93 2,690.68 2,613.07 2,679.98 616.7M
2022-05-25 2,574.96 2,644.97 2,567.62 2,644.97 577.2M
2022-05-24 2,663.23 2,666.10 2,576.65 2,577.66 639.6M
2022-05-23 2,648.75 2,667.98 2,637.34 2,666.03 557.9M
2022-05-20 2,597.29 2,631.30 2,590.82 2,630.35 495.9M
2022-05-19 2,530.56 2,601.94 2,525.27 2,601.53 467.2M
2022-05-18 2,586.53 2,595.18 2,551.40 2,561.82 388.6M
2022-05-17 2,571.01 2,581.38 2,543.86 2,581.32 356.3M
2022-05-16 2,592.11 2,603.87 2,563.41 2,571.85 400.3M
2022-05-13 2,576.27 2,589.35 2,563.98 2,587.08 377.5M
2022-05-12 2,536.09 2,572.71 2,534.40 2,563.75 355.3M
2022-05-11 2,542.62 2,607.58 2,541.29 2,551.20 573.3M
2022-05-10 2,476.60 2,551.06 2,465.66 2,542.41 442.0M
2022-05-09 2,485.57 2,519.20 2,482.96 2,501.27 336.5M
2022-05-06 2,475.07 2,511.80 2,469.22 2,487.11 434.4M
2022-05-05 2,517.87 2,551.35 2,510.67 2,528.51 512.0M
2022-04-29 2,446.91 2,537.86 2,446.91 2,530.65 556.9M
2022-04-28 2,426.04 2,446.64 2,392.81 2,432.87 490.5M
2022-04-27 2,342.75 2,450.36 2,319.65 2,446.93 646.5M
2022-04-26 2,418.15 2,445.08 2,367.02 2,370.57 567.9M
2022-04-25 2,510.55 2,510.55 2,411.02 2,411.02 664.9M
2022-04-22 2,547.18 2,571.00 2,526.75 2,548.25 451.0M
2022-04-21 2,603.80 2,634.38 2,545.53 2,554.47 513.4M
2022-04-20 2,652.66 2,656.95 2,612.06 2,618.30 402.3M
2022-04-19 2,637.45 2,662.38 2,626.93 2,645.68 361.6M
2022-04-18 2,599.17 2,641.36 2,573.40 2,638.83 411.3M
2022-04-15 2,639.05 2,639.05 2,601.79 2,609.45 433.7M
2022-04-14 2,666.72 2,682.91 2,648.68 2,655.37 409.6M
2022-04-13 2,689.65 2,691.57 2,650.41 2,650.41 421.0M
2022-04-12 2,680.54 2,712.92 2,636.01 2,709.67 484.2M
2022-04-11 2,744.45 2,744.45 2,648.85 2,663.70 513.4M
2022-04-08 2,795.75 2,800.23 2,728.66 2,761.30 489.6M
2022-04-07 2,837.86 2,846.42 2,789.58 2,790.87 503.8M
2022-04-06 2,862.11 2,875.01 2,827.46 2,849.75 577.0M
2022-04-01 2,816.47 2,866.36 2,805.76 2,865.02 526.8M
2022-03-31 2,838.99 2,849.12 2,824.88 2,834.41 406.1M
2022-03-30 2,812.24 2,855.87 2,809.12 2,855.26 440.5M
2022-03-29 2,826.47 2,832.61 2,784.12 2,794.48 416.7M
2022-03-28 2,794.31 2,834.79 2,769.89 2,820.06 545.1M
2022-03-25 2,862.24 2,866.36 2,811.88 2,815.58 529.1M
2022-03-24 2,888.63 2,888.63 2,848.96 2,863.25 584.7M
2022-03-23 2,887.29 2,927.44 2,882.47 2,912.31 509.5M
2022-03-22 2,861.92 2,898.41 2,852.45 2,879.98 503.5M
2022-03-21 2,891.64 2,904.59 2,850.30 2,875.87 563.1M
2022-03-18 2,863.99 2,899.93 2,851.41 2,898.60 640.0M
2022-03-17 2,851.44 2,905.00 2,849.55 2,878.08 784.1M
2022-03-16 2,756.65 2,829.85 2,681.27 2,820.18 777.8M
2022-03-15 2,835.21 2,848.54 2,717.81 2,718.74 810.8M
2022-03-14 2,884.51 2,927.04 2,858.09 2,858.09 600.7M
2022-03-11 2,845.16 2,919.62 2,821.83 2,918.39 709.9M
2022-03-10 2,908.09 2,915.90 2,852.51 2,856.04 707.4M
2022-03-09 2,896.23 2,916.05 2,740.03 2,856.07 880.1M
2022-03-08 2,930.98 2,948.78 2,871.60 2,886.06 728.9M
2022-03-07 2,983.36 2,983.36 2,918.90 2,935.17 626.5M
2022-03-04 3,010.40 3,022.25 2,989.35 3,002.98 597.5M
2022-03-03 3,088.96 3,089.64 3,022.26 3,026.69 589.2M
2022-03-02 3,076.17 3,076.17 3,042.75 3,072.25 583.1M
2022-03-01 3,055.75 3,113.54 3,055.75 3,094.50 711.0M
2022-02-28 3,038.78 3,057.87 3,012.97 3,049.77 582.3M
2022-02-25 3,052.50 3,086.86 3,042.51 3,048.49 640.6M
2022-02-24 3,102.36 3,108.78 2,993.45 3,028.21 1,142.6M
2022-02-23 3,059.03 3,129.35 3,059.03 3,120.46 837.5M
2022-02-22 3,099.06 3,099.06 3,044.05 3,059.67 868.3M
2022-02-21 3,092.99 3,138.05 3,091.01 3,127.61 1,227.9M
2022-02-18 3,055.84 3,086.24 3,045.64 3,080.20 554.4M
2022-02-17 3,044.53 3,073.36 3,030.32 3,056.68 609.8M
2022-02-16 3,051.52 3,068.61 3,040.49 3,049.07 602.6M
2022-02-15 2,984.39 3,040.88 2,979.04 3,035.72 562.6M
2022-02-14 2,993.00 3,010.62 2,971.12 2,985.18 586.5M
2022-02-11 3,040.50 3,055.63 2,998.93 3,004.54 711.7M
2022-02-10 3,067.45 3,070.65 3,028.43 3,056.61 913.6M
2022-02-09 2,991.03 3,091.95 2,984.92 3,089.10 1,284.9M
2022-02-08 2,952.03 2,999.06 2,932.38 2,996.59 869.5M
2022-02-07 2,997.66 3,000.20 2,941.59 2,949.12 621.0M
2022-01-28 2,938.44 3,002.19 2,902.88 2,954.10 732.5M
2022-01-27 2,999.50 3,015.14 2,924.85 2,925.64 732.7M
2022-01-26 2,970.37 3,007.41 2,965.67 3,001.08 720.8M
2022-01-25 3,095.26 3,098.94 2,958.71 2,958.71 899.0M
2022-01-24 3,080.62 3,120.92 3,078.85 3,104.37 735.3M
2022-01-21 3,128.05 3,146.54 3,087.63 3,090.68 761.0M
2022-01-20 3,191.42 3,193.45 3,138.57 3,140.02 849.5M
2022-01-19 3,194.17 3,229.42 3,178.47 3,198.61 845.9M
2022-01-18 3,188.32 3,241.56 3,186.44 3,196.07 921.4M
2022-01-17 3,114.66 3,182.17 3,113.25 3,176.79 695.0M
2022-01-14 3,086.84 3,130.51 3,074.71 3,105.62 645.5M
2022-01-13 3,161.49 3,167.47 3,095.74 3,096.04 646.0M
2022-01-12 3,140.93 3,159.99 3,123.87 3,153.66 708.9M
2022-01-11 3,172.24 3,184.07 3,112.63 3,127.67 740.1M
2022-01-10 3,170.05 3,195.71 3,142.56 3,179.62 818.3M
2022-01-07 3,216.33 3,245.83 3,182.51 3,184.40 944.6M
2022-01-06 3,199.67 3,232.01 3,177.63 3,214.21 772.1M
2022-01-05 3,258.47 3,263.85 3,196.12 3,219.15 1,024.8M
2022-01-04 3,230.94 3,270.71 3,210.62 3,265.64 1,210.4M