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
2023-12-29 61.60 61.70 59.36 60.22 2.1M
2023-12-28 64.09 64.62 61.84 61.91 2.4M
2023-12-27 61.77 61.89 60.61 60.97 0.9M
2023-12-26 61.20 61.53 60.29 61.29 0.8M
2023-12-22 58.76 60.51 58.51 60.14 0.9M
2023-12-21 58.48 58.78 57.61 58.51 1.2M
2023-12-20 57.47 58.56 56.10 56.10 1.2M
2023-12-19 59.19 59.80 57.71 57.98 1.4M
2023-12-18 58.06 58.46 56.40 56.46 1.3M
2023-12-15 56.62 57.87 56.04 57.23 2.6M
2023-12-14 56.06 57.83 55.22 57.01 3.3M
2023-12-13 50.92 54.60 50.66 54.43 2.7M
2023-12-12 50.01 50.27 48.77 49.45 2.0M
2023-12-11 50.15 50.44 49.32 50.25 2.2M
2023-12-08 53.00 53.63 51.24 51.43 2.1M
2023-12-07 51.10 52.88 50.86 52.00 2.1M
2023-12-06 50.65 51.78 49.55 49.61 2.2M
2023-12-05 49.00 49.71 48.86 48.99 1.9M
2023-12-04 52.62 52.86 49.21 49.68 2.6M
2023-12-01 50.71 54.16 49.98 54.00 1.9M
2023-11-30 50.68 51.32 49.81 50.24 2.2M
2023-11-29 51.10 51.50 49.97 50.58 1.7M
2023-11-28 49.78 51.34 49.78 50.09 1.0M
2023-11-27 49.32 50.06 48.30 49.72 1.2M
2023-11-24 50.61 52.42 50.30 50.85 0.9M
2023-11-22 51.36 51.75 50.07 50.73 1.1M
2023-11-21 52.39 52.91 51.20 51.33 1.3M
2023-11-20 50.72 53.70 50.61 52.54 2.1M
2023-11-17 47.89 50.83 47.73 50.66 1.6M
2023-11-16 50.52 50.71 46.90 47.38 2.7M
2023-11-15 52.57 53.20 51.00 51.50 1.9M
2023-11-14 50.29 52.03 50.04 51.87 2.0M
2023-11-13 45.81 50.99 44.86 48.11 6.8M
2023-11-10 47.19 47.27 45.94 46.87 1.8M
2023-11-09 48.59 49.46 47.06 47.29 1.1M
2023-11-08 48.71 49.25 47.98 48.20 1.1M
2023-11-07 47.90 48.87 47.25 48.50 1.1M
2023-11-06 50.06 50.13 47.05 47.96 1.9M
2023-11-03 49.46 50.75 49.08 49.78 2.0M
2023-11-02 47.25 49.01 46.48 47.99 2.3M
2023-11-01 48.05 48.20 46.84 47.47 1.4M
2023-10-31 48.67 49.56 48.10 48.40 2.3M
2023-10-30 51.57 52.25 48.70 48.73 1.7M
2023-10-27 51.93 52.43 50.79 51.09 0.6M
2023-10-26 52.09 52.60 50.86 51.12 1.6M
2023-10-25 51.20 51.42 50.05 50.90 1.1M
2023-10-24 51.75 52.38 51.50 51.73 1.0M
2023-10-23 50.86 51.35 49.74 50.51 1.2M
2023-10-20 52.09 52.46 51.27 51.69 1.1M
2023-10-19 54.59 54.59 52.35 52.68 1.7M
2023-10-18 57.80 57.98 54.80 55.44 2.1M
2023-10-17 56.69 59.68 56.67 59.45 1.4M
2023-10-16 57.00 58.37 56.89 57.12 1.1M
2023-10-13 58.20 59.11 56.39 57.44 1.5M
2023-10-12 58.66 59.99 58.04 58.68 1.8M
2023-10-11 57.20 58.05 56.49 56.95 1.4M
2023-10-10 54.48 56.85 54.19 56.80 1.6M
2023-10-09 53.99 54.66 52.46 53.04 0.8M
2023-10-06 52.87 55.04 52.42 54.48 0.8M
2023-10-05 54.36 54.86 52.72 53.07 1.3M
2023-10-04 55.38 55.82 53.77 55.04 1.1M
2023-10-03 55.50 55.97 54.43 54.56 1.0M
2023-10-02 59.10 59.12 56.06 56.24 1.1M
2023-09-29 59.84 60.58 59.20 59.67 1.4M
2023-09-28 55.38 58.55 55.37 58.24 1.9M
2023-09-27 56.05 56.41 54.28 54.84 1.3M
2023-09-26 55.60 56.96 55.42 55.61 1.3M
2023-09-25 56.24 57.14 56.09 56.38 1.4M
2023-09-22 58.64 59.31 56.69 56.78 1.1M
2023-09-21 58.45 58.62 57.40 57.51 1.2M
2023-09-20 60.53 61.10 58.63 58.80 1.1M
2023-09-19 60.12 60.52 59.29 59.97 0.8M
2023-09-18 61.00 61.41 59.50 60.05 1.0M
2023-09-15 61.48 62.58 61.05 61.45 2.0M
2023-09-14 60.57 61.26 60.41 61.03 1.0M
2023-09-13 58.80 60.54 58.72 59.73 1.6M
2023-09-12 59.75 59.86 58.05 58.15 0.9M
2023-09-11 59.90 60.22 59.44 59.59 1.1M
2023-09-08 61.00 61.21 59.13 59.29 1.2M
2023-09-07 61.59 62.17 60.55 60.89 1.0M
2023-09-06 62.69 63.40 61.72 62.18 1.5M
2023-09-05 62.96 63.67 62.74 63.14 1.4M
2023-09-01 63.09 64.48 62.59 63.20 1.6M
2023-08-31 62.26 62.84 61.87 62.59 4.0M
2023-08-30 63.02 63.47 62.30 62.37 1.4M
2023-08-29 61.64 63.48 61.60 63.00 2.1M
2023-08-28 63.18 64.07 61.48 61.72 1.4M
2023-08-25 65.35 65.60 63.24 63.56 1.6M
2023-08-24 66.21 66.45 65.10 65.16 1.2M
2023-08-23 64.99 66.27 64.39 66.06 1.4M
2023-08-22 65.63 65.95 65.09 65.09 1.4M
2023-08-21 64.62 65.98 64.61 64.94 1.6M
2023-08-18 62.99 63.78 62.50 63.45 1.4M
2023-08-17 63.75 65.78 62.68 63.68 2.4M
2023-08-16 64.41 65.87 64.32 64.69 1.2M
2023-08-15 65.46 65.69 64.65 65.20 1.1M
2023-08-14 66.10 66.66 64.85 66.23 1.1M
2023-08-11 68.37 68.47 67.30 67.39 1.0M
2023-08-10 70.90 70.90 68.78 68.81 0.8M
2023-08-09 69.87 70.20 68.93 69.67 0.8M
2023-08-08 68.84 69.97 67.93 69.77 1.0M
2023-08-07 70.67 70.99 69.65 69.90 0.8M
2023-08-04 70.70 72.94 70.50 71.05 1.0M
2023-08-03 72.48 72.48 70.01 70.31 1.2M
2023-08-02 70.81 71.51 69.83 70.51 1.4M
2023-08-01 73.48 73.50 71.46 72.07 1.4M
2023-07-31 74.57 75.12 73.35 73.69 2.0M
2023-07-28 73.12 74.77 72.47 74.61 0.9M
2023-07-27 74.76 74.99 71.95 72.01 1.3M
2023-07-26 75.53 75.87 74.45 74.53 0.7M
2023-07-25 74.00 75.77 73.96 75.04 1.3M
2023-07-24 73.50 73.50 71.23 72.21 1.9M
2023-07-21 76.90 77.09 74.23 74.48 2.0M
2023-07-20 79.47 79.78 76.76 78.09 1.4M
2023-07-19 79.47 80.06 78.16 79.81 1.2M
2023-07-18 79.00 80.07 78.40 79.40 0.8M
2023-07-17 77.78 79.17 76.62 79.00 1.1M
2023-07-14 78.15 79.18 77.16 78.18 1.3M
2023-07-13 80.50 80.70 78.41 78.43 1.1M
2023-07-12 80.29 81.50 79.79 80.17 1.4M
2023-07-11 79.99 80.31 78.52 79.43 1.0M
2023-07-10 78.66 79.63 77.92 79.37 1.2M
2023-07-07 74.52 79.30 74.50 79.24 2.0M
2023-07-06 74.79 75.00 72.54 74.51 1.8M
2023-07-05 75.83 77.74 75.51 76.27 1.6M
2023-07-03 73.49 76.57 73.34 76.56 1.5M
2023-06-30 71.82 72.97 71.36 72.62 1.2M
2023-06-29 70.46 71.68 70.34 71.47 0.8M
2023-06-28 71.81 72.20 69.17 70.46 1.8M
2023-06-27 71.95 72.51 70.67 72.21 1.0M
2023-06-26 69.98 71.89 69.88 71.30 0.7M
2023-06-23 70.25 70.35 69.19 69.65 0.7M
2023-06-22 72.07 72.18 70.27 70.84 1.0M
2023-06-21 71.57 73.15 71.33 72.58 0.7M
2023-06-20 71.68 72.18 69.94 71.98 1.1M
2023-06-16 72.40 73.50 71.72 72.16 1.6M
2023-06-15 70.79 72.12 70.54 72.00 0.9M
2023-06-14 72.50 72.55 70.25 70.80 1.3M
2023-06-13 70.20 72.03 69.66 71.99 1.0M
2023-06-12 69.58 70.06 67.67 69.28 1.3M
2023-06-09 71.54 72.33 70.20 70.58 0.8M
2023-06-08 71.12 71.62 70.12 71.15 0.9M
2023-06-07 71.01 71.86 69.78 71.26 1.1M
2023-06-06 67.50 71.18 67.50 70.89 1.1M
2023-06-05 68.64 69.38 67.90 68.45 0.8M
2023-06-02 67.96 69.08 67.53 68.31 1.1M
2023-06-01 64.54 66.97 64.42 66.17 1.2M
2023-05-31 66.05 66.30 63.95 64.17 1.7M
2023-05-30 67.56 67.93 65.77 66.87 1.4M
2023-05-26 66.46 66.81 65.81 66.29 1.2M
2023-05-25 69.05 69.05 65.40 66.09 2.6M
2023-05-24 70.82 71.19 68.20 69.07 1.4M
2023-05-23 70.66 73.14 70.41 71.72 1.2M
2023-05-22 71.71 72.12 70.72 71.15 1.6M
2023-05-19 70.59 71.71 69.75 71.08 2.0M
2023-05-18 71.78 73.89 70.79 72.79 2.2M
2023-05-17 73.67 73.77 71.15 72.65 1.8M
2023-05-16 72.33 74.99 72.23 73.53 1.5M
2023-05-15 72.92 73.49 72.28 73.37 1.7M
2023-05-12 70.85 71.71 70.17 71.68 1.3M
2023-05-11 69.08 71.36 68.70 71.30 2.5M
2023-05-10 71.01 71.60 69.53 71.34 1.8M
2023-05-09 69.00 70.45 68.70 70.43 1.7M
2023-05-08 70.31 70.95 68.87 69.00 2.3M
2023-05-05 64.26 67.97 64.26 67.70 1.9M
2023-05-04 64.49 66.42 63.58 63.62 2.1M
2023-05-03 66.01 68.18 65.07 65.16 2.0M
2023-05-02 64.00 65.09 63.47 64.74 1.8M
2023-05-01 66.25 66.94 64.00 64.84 1.6M
2023-04-28 66.66 68.08 66.19 67.48 1.9M
2023-04-27 65.00 67.70 64.55 67.02 2.7M
2023-04-26 66.46 67.26 64.37 64.55 2.3M
2023-04-25 66.21 67.33 65.54 66.36 2.4M
2023-04-24 67.03 68.73 65.99 67.33 6.6M
2023-04-21 73.07 73.28 60.21 63.44 17.5M
2023-04-20 77.28 79.90 77.20 77.91 2.2M
2023-04-19 81.99 82.48 79.82 79.99 1.9M
2023-04-18 83.20 83.67 81.26 83.01 1.4M
2023-04-17 79.80 82.45 79.77 82.34 2.3M
2023-04-14 77.63 80.90 77.60 79.20 2.1M
2023-04-13 76.89 77.61 75.92 76.58 1.4M
2023-04-12 77.42 78.45 75.95 76.59 1.5M
2023-04-11 74.90 76.68 74.72 76.20 2.5M
2023-04-10 73.37 74.62 73.00 74.14 0.9M
2023-04-06 73.14 74.25 72.13 73.36 1.5M
2023-04-05 74.12 74.50 72.60 73.81 1.8M
2023-04-04 77.77 77.78 73.86 75.13 2.2M
2023-04-03 81.19 81.88 78.02 78.11 1.3M
2023-03-31 81.61 82.00 80.18 81.06 1.2M
2023-03-30 84.62 85.03 80.31 81.40 1.8M
2023-03-29 83.66 84.30 82.89 83.35 1.0M
2023-03-28 84.07 85.47 81.87 82.51 1.3M
2023-03-27 81.82 81.83 80.29 81.07 0.9M
2023-03-24 80.00 80.98 78.48 80.96 1.2M
2023-03-23 81.49 85.52 80.53 81.06 1.9M
2023-03-22 82.32 82.88 80.31 81.07 2.5M
2023-03-21 79.49 82.64 79.49 81.92 2.4M
2023-03-20 75.39 77.90 74.84 77.50 1.7M
2023-03-17 72.95 75.19 71.81 74.84 3.7M
2023-03-16 71.76 73.70 69.75 73.46 2.7M
2023-03-15 75.51 76.36 71.75 72.62 2.8M
2023-03-14 79.68 80.29 76.67 78.85 2.9M
2023-03-13 77.00 79.13 75.57 77.75 1.4M
2023-03-10 80.03 81.53 78.88 78.98 1.8M
2023-03-09 84.64 85.08 80.50 80.51 1.6M
2023-03-08 84.06 85.45 83.40 84.41 1.6M
2023-03-07 84.77 86.46 83.18 84.18 1.3M
2023-03-06 89.37 89.59 86.44 86.64 1.3M
2023-03-03 87.50 90.82 86.75 89.86 1.9M
2023-03-02 85.25 86.78 80.41 86.05 2.9M
2023-03-01 90.25 90.50 86.70 88.16 2.4M
2023-02-28 89.47 89.86 88.43 88.75 1.4M
2023-02-27 87.49 89.70 87.04 89.33 1.4M
2023-02-24 84.56 86.90 83.91 86.74 1.5M
2023-02-23 84.00 87.85 84.00 87.50 1.9M
2023-02-22 84.20 85.67 82.76 83.12 1.9M
2023-02-21 87.16 87.35 82.63 84.13 2.3M
2023-02-17 94.41 94.42 86.24 86.24 4.5M
2023-02-16 93.54 97.82 92.39 95.69 1.8M
2023-02-15 93.56 94.27 92.56 94.23 1.2M
2023-02-14 94.48 95.25 93.63 94.67 1.0M
2023-02-13 93.69 94.54 92.58 94.34 0.8M
2023-02-10 91.00 93.15 90.71 93.04 0.9M
2023-02-09 94.58 94.99 91.57 91.88 0.8M
2023-02-08 95.12 95.41 93.03 93.20 1.1M
2023-02-07 96.15 96.63 93.50 95.29 1.0M
2023-02-06 96.25 96.85 94.49 95.06 1.3M
2023-02-03 95.95 97.94 95.25 97.09 1.5M
2023-02-02 98.25 98.66 95.11 97.74 1.3M
2023-02-01 97.44 97.79 94.84 96.60 1.1M
2023-01-31 96.19 97.66 95.84 97.54 1.2M
2023-01-30 94.05 95.93 93.77 95.65 1.1M
2023-01-27 93.58 94.73 92.62 94.61 0.9M
2023-01-26 94.00 95.19 92.96 93.90 1.0M
2023-01-25 90.69 92.82 89.86 92.49 1.0M
2023-01-24 90.07 92.98 89.51 92.91 0.9M
2023-01-23 87.60 91.15 87.47 90.31 2.2M
2023-01-20 85.52 87.13 85.27 85.98 1.5M
2023-01-19 83.59 84.25 82.14 84.11 1.0M
2023-01-18 85.85 87.91 84.67 84.80 1.4M
2023-01-17 84.61 85.94 83.50 84.54 1.6M
2023-01-13 82.22 83.90 81.54 83.67 1.3M
2023-01-12 87.20 87.61 83.83 85.06 1.4M
2023-01-11 81.61 85.16 81.44 84.41 1.5M
2023-01-10 81.91 82.72 79.86 79.92 1.4M
2023-01-09 81.40 84.39 80.90 81.91 1.5M
2023-01-06 80.39 80.65 77.71 79.68 0.9M
2023-01-05 78.27 79.42 77.56 78.50 1.0M
2023-01-04 77.40 78.48 76.16 78.19 1.6M
2023-01-03 81.21 81.59 75.81 76.77 1.7M