Sociedad Quimica y Minera de Chile SA ADR B (SQM)

SQM
🏛️ 미국 →
44.20
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 78.19 80.55 78.10 79.84 0.8M
2022-12-29 78.31 79.62 78.07 78.88 1.7M
2022-12-28 77.85 78.77 76.01 76.66 2.2M
2022-12-27 81.59 81.62 76.64 77.77 2.3M
2022-12-23 82.08 82.48 80.94 82.15 0.9M
2022-12-22 83.99 83.99 80.21 82.25 1.8M
2022-12-21 86.52 86.72 83.64 84.34 1.2M
2022-12-20 83.80 85.90 83.62 85.25 1.0M
2022-12-19 85.77 85.77 83.02 83.88 1.6M
2022-12-16 84.30 85.50 83.21 85.25 1.7M
2022-12-15 85.53 87.95 83.82 84.85 2.9M
2022-12-14 93.00 93.51 89.80 89.97 1.9M
2022-12-13 96.56 96.85 93.37 93.85 1.1M
2022-12-12 91.59 93.94 91.17 92.93 1.1M
2022-12-09 91.31 92.13 90.66 91.45 0.8M
2022-12-08 93.13 94.49 91.07 91.55 0.9M
2022-12-07 93.99 96.61 93.27 95.45 1.2M
2022-12-06 96.20 96.50 91.81 94.03 2.3M
2022-12-05 99.43 100.31 95.10 95.14 1.9M
2022-12-02 96.60 101.73 95.83 99.85 1.9M
2022-12-01 100.34 100.50 96.63 97.12 1.7M
2022-11-30 96.70 99.16 94.14 99.16 2.4M
2022-11-29 93.73 96.67 93.08 94.57 1.8M
2022-11-28 91.80 92.62 90.83 91.00 1.6M
2022-11-25 96.17 96.36 91.48 92.62 2.4M
2022-11-23 97.70 99.87 97.08 99.38 1.1M
2022-11-22 99.93 100.34 95.33 97.14 2.5M
2022-11-21 92.69 100.26 91.92 98.81 2.9M
2022-11-18 91.91 92.49 90.00 90.23 1.7M
2022-11-17 100.26 100.26 90.23 90.62 4.5M
2022-11-16 103.80 103.96 98.93 99.82 1.9M
2022-11-15 104.00 104.00 98.76 102.50 2.8M
2022-11-14 110.10 110.10 104.69 104.98 2.0M
2022-11-11 109.28 112.35 109.28 111.03 1.4M
2022-11-10 108.86 109.44 106.48 107.75 1.4M
2022-11-09 105.02 107.73 102.65 103.23 1.4M
2022-11-08 101.71 107.18 100.61 107.12 2.0M
2022-11-07 98.02 98.58 96.45 98.02 1.5M
2022-11-04 99.00 99.44 96.32 96.70 1.1M
2022-11-03 88.75 96.06 87.87 94.38 1.6M
2022-11-02 94.75 95.52 91.46 91.51 1.6M
2022-11-01 95.99 96.56 93.09 93.76 1.1M
2022-10-31 95.00 95.42 91.14 93.68 2.5M
2022-10-28 96.13 96.33 93.47 95.16 1.4M
2022-10-27 97.64 98.41 95.92 96.80 1.2M
2022-10-26 96.82 98.86 96.10 97.34 1.8M
2022-10-25 91.27 97.14 91.27 96.71 1.4M
2022-10-24 94.00 94.00 90.20 91.78 1.2M
2022-10-21 88.86 94.55 88.86 94.08 1.2M
2022-10-20 90.40 91.47 88.58 89.02 1.2M
2022-10-19 87.69 91.38 87.17 90.15 1.2M
2022-10-18 91.09 91.66 87.55 89.35 1.6M
2022-10-17 85.00 88.10 84.21 87.58 1.4M
2022-10-14 88.01 89.17 82.44 82.64 1.6M
2022-10-13 80.50 88.40 80.25 86.37 3.8M
2022-10-12 90.15 90.29 83.04 83.12 2.7M
2022-10-11 91.00 91.34 87.83 90.74 1.0M
2022-10-10 91.06 93.21 90.24 91.88 0.9M
2022-10-07 92.66 93.73 89.33 90.05 1.6M
2022-10-06 93.00 95.56 93.00 94.04 1.2M
2022-10-05 95.80 96.58 92.29 93.24 1.1M
2022-10-04 96.16 98.00 95.80 97.49 1.2M
2022-10-03 92.89 93.53 90.53 92.51 1.2M
2022-09-30 90.43 93.57 89.36 90.75 1.0M
2022-09-29 92.53 93.52 88.85 90.79 1.5M
2022-09-28 93.68 95.62 91.02 95.33 1.5M
2022-09-27 95.28 97.39 93.45 94.22 1.4M
2022-09-26 92.91 95.52 91.74 91.81 1.2M
2022-09-23 95.20 96.06 93.23 93.95 1.5M
2022-09-22 104.79 106.30 98.25 98.27 1.8M
2022-09-21 104.75 106.80 103.60 103.61 1.2M
2022-09-20 105.87 106.12 103.88 104.66 1.2M
2022-09-19 103.10 107.70 102.88 107.03 1.2M
2022-09-16 102.51 105.93 102.15 104.15 1.7M
2022-09-15 111.54 112.70 103.71 104.52 1.9M
2022-09-14 109.56 114.71 108.55 113.52 1.6M
2022-09-13 105.00 111.74 104.28 108.49 1.5M
2022-09-12 113.51 114.62 106.68 108.75 1.7M
2022-09-09 113.90 115.72 110.30 111.12 1.8M
2022-09-08 106.30 111.73 106.27 111.27 2.2M
2022-09-07 103.02 105.85 102.12 105.54 1.1M
2022-09-06 108.38 109.00 103.55 103.71 2.2M
2022-09-02 99.70 101.64 97.54 101.29 1.5M
2022-09-01 97.68 98.50 94.61 97.64 1.6M
2022-08-31 102.10 102.39 99.52 99.68 2.6M
2022-08-30 105.69 106.07 101.11 102.35 2.1M
2022-08-29 102.60 105.85 100.79 105.01 1.5M
2022-08-26 106.00 106.18 102.64 104.83 1.5M
2022-08-25 103.80 106.21 102.80 105.89 1.9M
2022-08-24 99.62 103.10 99.32 101.94 2.0M
2022-08-23 94.38 99.47 94.38 99.12 2.1M
2022-08-22 88.49 94.60 86.92 93.73 2.5M
2022-08-19 94.63 95.20 87.73 90.07 2.9M
2022-08-18 99.91 99.91 93.10 94.02 5.5M
2022-08-17 105.00 105.79 102.42 104.42 1.9M
2022-08-16 113.25 113.70 103.01 105.70 3.3M
2022-08-15 107.13 112.59 106.00 111.41 2.1M
2022-08-12 102.26 108.75 101.33 108.70 1.7M
2022-08-11 102.31 102.84 100.63 101.78 1.1M
2022-08-10 100.00 102.17 99.11 101.12 1.3M
2022-08-09 96.77 97.73 95.76 97.45 0.8M
2022-08-08 95.42 97.57 94.61 96.08 1.6M
2022-08-05 93.93 95.33 90.30 92.79 1.6M
2022-08-04 96.26 96.47 93.20 94.74 1.3M
2022-08-03 98.85 99.05 94.65 94.95 1.4M
2022-08-02 96.98 98.84 95.63 98.10 0.9M
2022-08-01 98.80 99.74 96.24 98.04 1.4M
2022-07-29 98.08 99.72 97.30 98.37 1.8M
2022-07-28 98.50 99.41 96.71 97.26 1.3M
2022-07-27 94.61 97.75 94.07 97.01 1.1M
2022-07-26 95.96 96.59 93.62 93.64 1.1M
2022-07-25 91.58 95.45 90.04 95.41 0.9M
2022-07-22 94.21 95.04 90.11 90.62 1.3M
2022-07-21 88.40 92.02 87.35 92.00 1.1M
2022-07-20 89.84 90.27 87.93 88.76 1.1M
2022-07-19 86.84 89.43 86.52 89.24 0.9M
2022-07-18 87.25 89.85 85.31 85.85 1.1M
2022-07-15 83.25 86.03 82.22 85.06 1.3M
2022-07-14 81.09 81.61 79.25 81.35 1.1M
2022-07-13 81.18 85.77 80.31 83.12 1.1M
2022-07-12 80.90 82.73 79.03 81.33 1.5M
2022-07-11 84.95 84.95 82.32 82.68 0.7M
2022-07-08 88.82 89.35 85.44 86.49 0.9M
2022-07-07 85.82 89.55 85.40 89.16 1.8M
2022-07-06 84.00 85.11 80.75 83.35 1.6M
2022-07-05 83.74 84.95 81.28 84.67 1.8M
2022-07-01 82.17 84.85 80.65 84.67 1.2M
2022-06-30 82.23 85.14 81.14 83.53 1.5M
2022-06-29 87.80 87.85 82.84 84.30 2.0M
2022-06-28 94.42 96.00 86.70 87.09 2.1M
2022-06-27 90.75 94.64 90.42 92.58 1.4M
2022-06-24 88.00 90.37 85.56 89.28 1.6M
2022-06-23 91.83 92.15 85.53 86.57 1.5M
2022-06-22 90.56 92.12 87.85 90.46 1.4M
2022-06-21 93.54 94.26 91.97 93.59 0.8M
2022-06-17 89.14 92.25 87.94 90.29 1.9M
2022-06-16 91.50 93.25 87.15 88.40 1.8M
2022-06-15 93.71 95.56 92.28 93.94 1.1M
2022-06-14 93.33 95.42 92.29 93.26 1.7M
2022-06-13 92.83 93.88 90.35 92.63 1.7M
2022-06-10 94.05 96.77 91.91 96.04 1.7M
2022-06-09 98.00 99.49 95.83 95.88 2.1M
2022-06-08 100.58 102.40 97.41 98.38 2.8M
2022-06-07 102.54 103.95 101.18 101.39 1.7M
2022-06-06 105.28 106.78 103.52 103.52 1.1M
2022-06-03 101.00 103.96 100.23 103.04 1.5M
2022-06-02 99.30 105.85 98.90 103.83 2.7M
2022-06-01 102.87 103.05 99.06 100.74 5.4M
2022-05-31 112.17 112.25 105.25 106.17 6.4M
2022-05-27 108.00 115.76 107.71 113.33 2.7M
2022-05-26 101.51 107.56 101.47 107.14 2.0M
2022-05-25 100.34 101.56 97.58 101.09 2.3M
2022-05-24 100.72 101.51 97.04 100.29 2.5M
2022-05-23 96.53 101.58 94.44 101.49 2.4M
2022-05-20 97.81 98.97 89.87 95.46 3.5M
2022-05-19 92.00 96.50 90.57 95.23 3.8M
2022-05-18 88.17 93.14 88.17 90.21 2.8M
2022-05-17 85.99 90.42 85.97 89.84 2.0M
2022-05-16 83.61 87.35 83.23 83.39 1.8M
2022-05-13 78.16 83.61 78.11 83.61 1.7M
2022-05-12 73.83 77.89 73.00 76.42 1.5M
2022-05-11 74.46 79.21 74.33 75.56 1.8M
2022-05-10 76.83 77.20 72.75 74.48 2.2M
2022-05-09 76.17 76.69 74.09 74.60 2.5M
2022-05-06 79.21 80.35 76.63 78.87 1.6M
2022-05-05 82.28 83.76 79.44 80.27 3.1M
2022-05-04 78.41 80.38 74.74 80.29 2.2M
2022-05-03 73.42 75.16 72.05 74.90 1.5M
2022-05-02 72.96 73.74 71.25 73.04 0.8M
2022-04-29 75.00 77.38 73.44 73.80 1.3M
2022-04-28 73.85 74.83 71.29 74.41 1.9M
2022-04-27 72.93 74.49 72.45 73.47 1.5M
2022-04-26 74.51 74.84 71.18 71.40 1.7M
2022-04-25 75.80 75.85 72.20 74.54 2.3M
2022-04-22 78.05 80.69 77.19 77.71 1.8M
2022-04-21 87.47 88.00 77.93 78.82 3.4M
2022-04-20 85.50 86.57 83.58 86.25 1.3M
2022-04-19 84.00 85.65 83.22 85.21 1.5M
2022-04-18 82.60 84.68 82.09 83.57 1.0M
2022-04-14 84.51 85.36 82.58 82.60 0.9M
2022-04-13 83.80 85.26 83.00 84.67 1.7M
2022-04-12 83.38 84.55 81.66 82.56 1.7M
2022-04-11 84.00 84.23 80.45 81.55 1.8M
2022-04-08 86.18 86.64 83.27 85.52 1.0M
2022-04-07 85.02 86.12 83.20 85.65 1.4M
2022-04-06 84.50 85.46 83.18 85.00 2.7M
2022-04-05 88.92 89.93 84.90 85.88 2.4M
2022-04-04 90.25 90.87 87.27 89.13 2.2M
2022-04-01 86.50 88.87 85.75 88.75 1.7M
2022-03-31 83.94 87.49 83.65 85.60 1.8M
2022-03-30 82.40 86.79 82.40 85.54 2.6M
2022-03-29 81.64 83.32 80.79 83.31 1.7M
2022-03-28 84.94 85.29 82.06 82.45 1.5M
2022-03-25 84.13 84.84 82.60 84.73 1.3M
2022-03-24 79.52 84.07 79.52 83.84 1.5M
2022-03-23 80.09 81.00 78.67 80.05 1.5M
2022-03-22 81.10 81.97 79.16 80.16 1.4M
2022-03-21 77.81 81.40 77.53 80.39 1.8M
2022-03-18 74.98 77.25 74.80 77.18 1.4M
2022-03-17 72.99 75.27 72.76 75.21 1.3M
2022-03-16 72.00 74.09 70.91 73.03 1.7M
2022-03-15 70.15 71.34 68.22 70.81 1.3M
2022-03-14 74.49 74.49 70.19 70.36 1.6M
2022-03-11 77.50 78.80 74.84 74.85 1.2M
2022-03-10 74.78 77.78 74.47 77.53 1.5M
2022-03-09 74.15 75.47 73.65 75.03 1.8M
2022-03-08 71.16 73.91 68.11 72.98 2.6M
2022-03-07 78.85 79.29 71.16 72.07 2.5M
2022-03-04 73.67 78.60 72.30 78.15 3.1M
2022-03-03 68.46 74.31 68.46 73.60 4.3M
2022-03-02 65.14 66.06 63.69 65.86 1.6M
2022-03-01 65.50 65.89 62.61 63.99 1.4M
2022-02-28 64.45 66.82 64.45 66.18 1.4M
2022-02-25 61.71 64.43 60.69 64.40 1.9M
2022-02-24 56.22 60.94 56.00 60.86 1.6M
2022-02-23 61.51 61.61 59.68 59.81 1.2M
2022-02-22 61.31 63.16 59.89 60.42 1.2M
2022-02-18 63.83 63.96 61.35 61.46 1.2M
2022-02-17 64.74 65.10 62.93 62.96 1.2M
2022-02-16 66.44 66.44 64.59 66.15 1.1M
2022-02-15 65.85 67.50 64.56 65.60 2.0M
2022-02-14 63.67 64.82 62.32 64.34 1.4M
2022-02-11 62.63 65.67 62.56 64.45 2.1M
2022-02-10 58.40 63.00 57.75 62.64 3.1M
2022-02-09 58.10 59.17 57.79 58.82 1.7M
2022-02-08 55.88 56.73 55.44 56.63 1.2M
2022-02-07 53.40 56.12 53.40 55.60 1.0M
2022-02-04 52.54 54.28 52.45 53.27 0.8M
2022-02-03 53.52 53.89 52.33 52.73 0.7M
2022-02-02 56.71 56.71 54.64 54.71 0.9M
2022-02-01 55.25 56.89 55.00 56.71 1.2M
2022-01-31 51.50 54.22 50.98 54.15 1.2M
2022-01-28 51.32 51.52 49.80 51.19 1.1M
2022-01-27 53.27 53.95 51.21 51.58 1.1M
2022-01-26 54.93 55.24 51.75 52.09 1.2M
2022-01-25 53.16 54.15 51.92 53.49 1.4M
2022-01-24 53.43 53.96 50.65 53.29 2.7M
2022-01-21 56.00 56.88 54.13 54.61 2.0M
2022-01-20 57.71 58.39 55.69 55.97 1.2M
2022-01-19 57.31 58.95 57.07 57.47 1.4M
2022-01-18 55.63 57.99 54.90 56.43 1.2M
2022-01-14 54.70 56.72 54.32 56.55 1.1M
2022-01-13 56.36 57.14 55.38 55.55 1.7M
2022-01-12 53.50 55.98 53.50 55.63 2.8M
2022-01-11 49.19 52.16 49.15 51.87 1.9M
2022-01-10 49.46 49.81 47.82 48.36 1.5M
2022-01-07 49.77 50.85 49.24 49.96 1.4M
2022-01-06 47.90 49.48 46.70 49.06 1.8M
2022-01-05 49.75 49.79 47.27 47.66 1.2M
2022-01-04 50.69 51.60 48.15 49.10 1.9M
2022-01-03 51.17 51.61 50.50 50.73 0.6M