Transportation Telecommunication

300469
🏛️ 중국 →
78.23
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
2021-12-31 14.88 15.14 14.77 14.85 3.2M
2021-12-30 15.00 15.82 15.00 15.01 4.3M
2021-12-29 14.94 15.44 14.78 15.21 3.9M
2021-12-28 14.69 15.37 14.54 15.07 5.6M
2021-12-27 14.55 14.70 14.15 14.68 3.4M
2021-12-24 14.96 15.05 14.27 14.44 6.7M
2021-12-23 15.12 15.39 14.89 14.92 4.6M
2021-12-22 15.78 15.78 15.08 15.14 6.1M
2021-12-21 15.00 15.75 14.89 15.67 7.5M
2021-12-20 15.40 16.11 15.14 15.59 9.2M
2021-12-17 15.04 15.64 14.85 15.34 5.4M
2021-12-16 15.70 15.74 15.04 15.11 5.0M
2021-12-15 15.45 15.66 15.29 15.55 6.0M
2021-12-14 14.90 15.77 14.90 15.55 7.9M
2021-12-13 15.04 15.23 14.83 15.10 7.1M
2021-12-10 15.56 15.58 15.17 15.20 7.1M
2021-12-09 16.43 16.80 15.40 15.50 15.6M
2021-12-08 16.93 16.99 16.28 16.60 11.6M
2021-12-07 16.90 18.26 16.81 17.25 16.9M
2021-12-06 17.35 17.35 16.67 16.68 7.2M
2021-12-03 16.91 17.58 16.62 17.35 13.2M
2021-12-02 16.79 17.07 16.60 16.89 10.8M
2021-12-01 17.75 17.83 16.82 16.93 13.7M
2021-11-30 17.98 18.36 17.22 17.74 15.4M
2021-11-29 17.50 18.77 17.40 17.80 27.7M
2021-11-26 15.70 18.52 15.26 18.52 32.1M
2021-11-25 14.72 15.85 14.72 15.43 10.3M
2021-11-24 14.49 14.80 14.14 14.72 4.2M
2021-11-23 14.33 14.59 13.85 14.46 5.8M
2021-11-22 14.37 14.68 14.26 14.45 4.2M
2021-11-19 14.21 14.74 14.11 14.37 4.9M
2021-11-18 14.69 15.40 14.36 14.52 6.9M
2021-11-17 14.62 14.98 14.55 14.69 4.5M
2021-11-16 14.62 15.01 14.39 14.68 6.2M
2021-11-15 14.15 14.96 14.15 14.72 7.4M
2021-11-12 14.00 14.35 13.80 14.11 4.4M
2021-11-11 14.10 14.65 13.92 14.09 6.8M
2021-11-10 13.99 14.37 13.68 14.29 6.8M
2021-11-09 13.86 14.10 13.79 13.90 4.2M
2021-11-08 14.17 14.39 13.80 13.85 7.5M
2021-11-05 13.20 14.36 13.18 14.17 14.4M
2021-11-04 13.32 13.67 12.99 13.19 6.2M
2021-11-03 13.15 13.42 12.90 13.28 4.9M
2021-11-02 13.41 13.56 12.91 13.15 6.6M
2021-11-01 13.62 13.78 13.25 13.56 8.0M
2021-10-29 12.02 14.29 11.81 13.50 16.8M
2021-10-28 11.88 12.36 11.66 12.19 3.4M
2021-10-27 13.18 13.46 11.96 12.09 8.3M
2021-10-26 12.69 12.98 12.31 12.82 7.7M
2021-10-25 12.40 13.07 12.23 12.92 5.5M
2021-10-22 12.55 12.74 12.24 12.40 5.3M
2021-10-21 12.71 13.10 12.57 12.66 5.6M
2021-10-20 12.78 13.18 12.67 12.78 4.8M
2021-10-19 13.07 13.20 12.78 12.86 6.0M
2021-10-18 12.99 13.30 12.65 13.07 9.9M
2021-10-15 12.44 13.26 12.42 12.97 10.2M
2021-10-14 12.27 12.58 12.27 12.41 4.3M
2021-10-13 12.57 12.73 12.18 12.25 6.0M
2021-10-12 12.43 12.83 12.31 12.76 8.3M
2021-10-11 12.32 12.79 12.06 12.60 8.2M
2021-10-08 11.95 12.35 11.84 12.30 6.7M
2021-09-30 12.01 12.10 11.65 11.92 6.5M
2021-09-29 11.50 12.69 11.40 11.95 9.1M
2021-09-28 11.83 11.89 11.45 11.67 3.4M
2021-09-27 11.64 11.98 11.43 11.81 5.6M
2021-09-24 11.79 11.92 11.51 11.65 5.1M
2021-09-23 10.99 11.88 10.99 11.82 8.0M
2021-09-22 10.84 11.08 10.70 10.92 1.8M
2021-09-17 11.63 11.71 10.95 11.07 4.2M
2021-09-16 11.37 11.74 11.28 11.56 4.1M
2021-09-15 11.36 11.56 11.26 11.43 2.8M
2021-09-14 11.35 11.76 11.33 11.43 3.9M
2021-09-13 11.12 11.39 11.04 11.33 1.9M
2021-09-10 11.43 11.55 11.11 11.19 2.4M
2021-09-09 11.33 11.61 11.33 11.46 2.6M
2021-09-08 11.15 11.75 11.07 11.53 4.3M
2021-09-07 11.00 11.12 10.89 11.06 2.3M
2021-09-06 10.99 10.99 10.78 10.92 1.8M
2021-09-03 10.67 11.10 10.62 10.96 3.0M
2021-09-02 10.56 10.75 10.50 10.70 2.2M
2021-09-01 10.70 10.75 10.36 10.66 2.7M
2021-08-31 10.85 10.95 10.51 10.61 2.8M
2021-08-30 11.00 11.34 10.75 10.80 3.2M
2021-08-27 11.10 11.20 10.85 11.00 3.3M
2021-08-26 11.60 11.62 11.05 11.16 3.1M
2021-08-25 11.66 11.85 11.51 11.54 2.6M
2021-08-24 11.75 11.87 11.62 11.74 3.3M
2021-08-23 11.37 11.75 11.37 11.75 3.7M
2021-08-20 11.67 11.74 11.26 11.39 2.6M
2021-08-19 11.61 11.84 11.60 11.67 3.0M
2021-08-18 11.50 11.76 11.25 11.69 3.8M
2021-08-17 11.73 11.94 11.30 11.40 4.0M
2021-08-16 11.89 12.06 11.62 11.64 3.7M
2021-08-13 11.68 11.95 11.51 11.83 5.4M
2021-08-12 11.76 11.85 11.56 11.68 4.0M
2021-08-11 11.50 11.79 11.40 11.77 6.1M
2021-08-10 10.97 12.13 10.93 11.54 8.8M
2021-08-09 10.83 10.96 10.74 10.93 2.1M
2021-08-06 10.95 11.02 10.77 10.82 2.2M
2021-08-05 11.28 11.34 10.94 10.95 3.6M
2021-08-04 11.39 11.46 11.22 11.26 2.7M
2021-08-03 11.21 11.55 11.10 11.39 4.6M
2021-08-02 10.77 11.28 10.77 11.19 4.1M
2021-07-30 10.77 10.93 10.63 10.83 2.8M
2021-07-29 10.75 10.96 10.71 10.75 2.7M
2021-07-28 10.65 10.93 10.00 10.75 4.4M
2021-07-27 10.90 11.03 10.73 10.73 3.0M
2021-07-26 11.22 11.22 10.71 10.81 3.7M
2021-07-23 11.42 11.43 11.12 11.22 3.0M
2021-07-22 11.34 11.47 11.20 11.42 3.2M
2021-07-21 11.45 11.55 11.30 11.38 2.9M
2021-07-20 11.20 11.44 11.03 11.35 3.9M
2021-07-19 11.22 11.38 10.76 11.36 5.8M
2021-07-16 11.35 11.46 11.10 11.14 3.2M
2021-07-15 11.84 11.84 11.21 11.25 4.9M
2021-07-14 12.17 12.17 11.71 11.80 5.2M
2021-07-13 11.71 12.15 11.67 12.07 5.2M
2021-07-12 11.51 11.90 11.48 11.79 6.7M
2021-07-09 11.50 11.59 11.33 11.47 3.6M
2021-07-08 11.63 11.74 11.43 11.52 4.3M
2021-07-07 11.55 11.69 11.25 11.64 6.6M
2021-07-06 12.28 12.31 11.36 11.65 9.2M
2021-07-05 12.00 12.50 11.90 12.33 7.9M
2021-07-02 12.77 13.10 12.03 12.20 8.3M
2021-07-01 12.86 13.00 12.43 12.47 8.3M
2021-06-30 12.52 13.10 12.36 13.06 11.5M
2021-06-29 12.40 12.97 12.17 12.42 5.8M
2021-06-28 12.30 12.68 12.26 12.41 4.0M
2021-06-25 12.28 12.47 11.96 12.47 5.8M
2021-06-24 12.41 12.70 12.16 12.40 5.1M
2021-06-23 12.80 13.10 12.37 12.41 9.0M
2021-06-22 12.45 13.00 12.15 12.96 10.8M
2021-06-21 12.48 12.96 12.00 12.58 10.7M
2021-06-18 12.40 12.70 12.12 12.51 7.0M
2021-06-17 12.37 12.58 11.70 12.20 8.4M
2021-06-16 12.54 12.98 12.38 12.43 7.7M
2021-06-15 12.11 13.09 12.11 12.78 15.5M
2021-06-11 12.68 12.80 11.92 12.11 11.0M
2021-06-10 12.55 13.28 12.40 12.69 12.2M
2021-06-09 12.20 12.99 12.05 12.90 12.3M
2021-06-08 11.53 13.58 11.42 12.44 19.5M
2021-06-07 11.38 11.79 11.29 11.50 7.0M
2021-06-04 10.96 11.70 10.63 11.60 13.7M
2021-06-03 10.31 10.95 10.26 10.95 10.3M
2021-06-02 10.42 10.52 10.21 10.23 2.9M
2021-06-01 10.28 10.50 10.15 10.50 3.6M
2021-05-31 10.23 10.33 10.19 10.28 1.9M
2021-05-28 10.32 10.41 10.12 10.23 2.9M
2021-05-27 10.50 10.57 10.30 10.32 3.1M
2021-05-26 10.44 10.60 10.40 10.45 2.4M
2021-05-25 10.52 10.57 10.33 10.45 3.0M
2021-05-24 10.18 10.59 10.10 10.52 4.5M
2021-05-21 10.11 10.53 10.05 10.30 3.3M
2021-05-20 10.01 10.13 9.91 10.11 1.8M
2021-05-19 10.22 10.35 10.04 10.07 2.1M
2021-05-18 10.01 10.25 9.98 10.18 2.1M
2021-05-17 10.42 10.51 10.00 10.01 4.3M
2021-05-14 10.45 10.55 10.33 10.51 2.9M
2021-05-13 10.45 10.74 10.37 10.39 2.9M
2021-05-12 10.42 10.66 10.34 10.59 3.8M
2021-05-11 10.24 10.79 10.24 10.62 5.0M
2021-05-10 10.30 10.54 10.18 10.39 4.1M
2021-05-07 10.18 10.41 10.00 10.17 4.1M
2021-05-06 10.13 10.26 10.02 10.12 2.6M
2021-04-30 10.24 10.31 9.99 10.06 3.1M
2021-04-29 10.08 10.38 10.00 10.28 3.2M
2021-04-28 10.02 10.54 9.96 10.25 5.3M
2021-04-27 10.00 10.15 9.80 10.12 3.8M
2021-04-26 10.20 10.28 9.96 9.96 4.1M
2021-04-23 10.53 10.53 10.14 10.14 4.7M
2021-04-22 10.57 10.75 10.41 10.52 5.0M
2021-04-21 10.60 10.88 10.32 10.69 11.8M
2021-04-20 11.54 11.68 10.96 11.08 11.4M
2021-04-19 11.41 11.84 11.41 11.54 8.8M
2021-04-16 11.10 11.67 11.05 11.53 8.6M
2021-04-15 11.23 11.62 11.04 11.24 7.0M
2021-04-14 11.30 11.55 11.02 11.28 5.7M
2021-04-13 11.08 11.70 10.88 11.39 6.5M
2021-04-12 11.05 11.44 11.00 11.10 4.6M
2021-04-09 11.24 11.26 10.96 11.03 3.5M
2021-04-08 11.38 11.39 11.08 11.19 5.2M
2021-04-07 11.36 11.75 11.36 11.40 5.0M
2021-04-06 10.96 11.75 10.80 11.52 10.4M
2021-04-02 10.96 11.15 10.83 10.94 4.9M
2021-04-01 11.20 11.20 10.74 10.86 6.0M
2021-03-31 11.15 11.62 11.03 11.18 6.1M
2021-03-30 11.70 11.95 11.09 11.13 9.0M
2021-03-29 11.78 12.60 11.70 11.88 7.7M
2021-03-26 11.79 11.97 11.66 11.76 7.1M
2021-03-25 11.61 12.56 11.42 11.93 10.8M
2021-03-24 12.31 12.34 11.45 11.60 11.5M
2021-03-23 12.44 13.03 12.15 12.63 12.4M
2021-03-22 13.90 13.99 12.08 12.98 18.6M
2021-03-15 12.10 13.12 12.01 13.00 16.3M
2021-03-12 11.95 12.17 11.69 12.00 8.1M
2021-03-11 11.14 12.09 11.14 12.06 13.8M
2021-03-10 11.22 11.37 10.55 11.25 9.0M
2021-03-09 11.14 11.51 10.66 11.20 9.5M
2021-03-08 11.26 11.56 11.04 11.17 8.9M
2021-03-05 10.80 11.57 10.72 11.41 13.4M
2021-03-04 10.52 10.84 10.43 10.77 5.7M
2021-03-03 10.64 10.76 10.42 10.68 4.0M
2021-03-02 10.78 10.85 10.46 10.65 5.5M
2021-03-01 10.49 10.74 10.49 10.63 4.7M
2021-02-26 10.32 10.73 10.26 10.45 6.1M
2021-02-25 10.72 10.79 10.20 10.50 6.9M
2021-02-24 10.54 10.96 10.53 10.71 7.1M
2021-02-23 10.50 11.11 10.41 10.62 8.1M
2021-02-22 10.47 11.39 10.47 10.76 13.5M
2021-02-19 10.49 10.50 10.05 10.39 7.3M
2021-02-18 10.16 10.77 10.05 10.31 9.2M
2021-02-10 9.66 10.03 9.58 9.75 5.3M
2021-02-09 9.26 10.45 9.22 9.78 8.0M
2021-02-08 9.14 9.29 8.98 9.06 3.0M
2021-02-05 9.39 9.62 9.10 9.10 3.5M
2021-02-04 9.79 9.81 9.47 9.49 3.8M
2021-02-03 9.89 10.04 9.51 9.89 7.5M
2021-02-02 9.76 9.95 9.71 9.89 4.4M
2021-02-01 10.00 10.16 9.72 9.87 7.0M
2021-01-29 9.90 10.33 9.43 9.98 10.5M
2021-01-28 9.51 10.18 9.21 9.93 7.3M
2021-01-27 9.68 9.72 9.40 9.50 4.2M
2021-01-26 9.59 9.85 9.56 9.73 3.4M
2021-01-25 10.20 10.20 9.60 9.71 4.6M
2021-01-22 10.23 10.33 10.01 10.02 5.5M
2021-01-21 10.13 10.46 9.95 10.33 6.6M
2021-01-20 9.99 10.19 9.89 10.04 4.9M
2021-01-19 9.83 10.20 9.78 9.99 6.2M
2021-01-18 9.50 9.88 9.45 9.85 6.4M
2021-01-15 9.08 9.58 8.98 9.52 7.8M
2021-01-14 8.91 9.18 8.89 8.99 5.7M
2021-01-13 9.47 9.50 8.82 8.88 8.7M
2021-01-12 9.69 9.80 9.36 9.47 6.6M
2021-01-11 9.84 10.15 9.43 9.72 7.1M
2021-01-08 9.71 10.20 9.56 9.83 10.4M
2021-01-07 10.47 10.49 9.50 9.60 11.6M
2021-01-06 10.98 11.03 10.33 10.36 8.2M
2021-01-05 11.19 11.29 10.90 11.02 5.9M
2021-01-04 11.28 11.42 11.06 11.26 5.7M