SSE PLC ADR (SSEZY)

SSEZY
🏛️ 미국 →
23.24
마지막 업데이트: 2025-10-02
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 20.34 21.23 20.34 20.57 0.0M
2022-12-29 20.66 20.80 20.66 20.77 0.0M
2022-12-28 20.79 20.86 20.53 20.54 0.0M
2022-12-27 20.21 21.16 20.21 20.61 0.0M
2022-12-23 21.55 21.55 19.88 20.60 0.1M
2022-12-22 20.66 20.68 20.44 20.58 0.1M
2022-12-21 20.68 20.80 20.63 20.68 0.0M
2022-12-20 20.52 20.76 20.52 20.71 0.0M
2022-12-19 20.54 20.60 20.35 20.41 0.1M
2022-12-16 20.58 20.65 20.42 20.54 0.0M
2022-12-15 21.22 21.25 20.90 20.95 0.0M
2022-12-14 21.25 21.39 21.20 21.29 0.1M
2022-12-13 21.25 21.30 20.96 21.03 0.1M
2022-12-12 20.85 20.86 20.68 20.80 0.1M
2022-12-09 20.85 20.89 20.67 20.67 0.1M
2022-12-08 20.61 20.76 20.58 20.76 0.1M
2022-12-07 20.81 20.89 20.74 20.77 0.1M
2022-12-06 20.98 21.05 20.67 20.76 0.1M
2022-12-05 21.03 21.16 20.91 21.00 0.1M
2022-12-02 21.03 21.14 21.02 21.12 0.0M
2022-12-01 21.42 21.48 21.18 21.20 0.0M
2022-11-30 20.56 20.69 20.28 20.64 0.1M
2022-11-29 19.94 20.10 19.94 19.95 0.2M
2022-11-28 20.67 20.71 20.22 20.23 0.0M
2022-11-25 20.85 20.96 20.77 20.82 0.0M
2022-11-23 20.42 20.76 20.42 20.74 0.0M
2022-11-22 20.36 20.55 20.36 20.48 0.1M
2022-11-21 20.17 20.17 19.93 20.03 0.1M
2022-11-18 20.13 20.37 20.02 20.08 0.1M
2022-11-17 20.06 20.06 19.63 19.72 0.1M
2022-11-16 19.38 19.54 19.29 19.50 0.0M
2022-11-15 19.56 19.67 19.24 19.42 0.2M
2022-11-14 19.27 19.30 19.08 19.08 0.2M
2022-11-11 19.20 19.30 18.99 19.28 0.1M
2022-11-10 19.37 19.53 19.28 19.49 0.1M
2022-11-09 18.25 18.42 18.20 18.20 0.1M
2022-11-08 18.07 18.36 18.07 18.23 0.1M
2022-11-07 17.98 18.08 17.88 18.01 0.1M
2022-11-04 17.66 17.96 17.59 17.95 0.1M
2022-11-03 17.37 17.60 17.37 17.46 0.1M
2022-11-02 18.05 18.25 17.83 17.88 0.1M
2022-11-01 18.14 18.17 17.90 18.00 0.1M
2022-10-31 17.81 17.96 17.77 17.84 0.1M
2022-10-28 17.84 18.02 17.84 18.02 0.1M
2022-10-27 17.58 17.78 17.58 17.63 0.1M
2022-10-26 17.66 17.79 17.63 17.72 0.1M
2022-10-25 17.17 17.49 17.14 17.47 0.2M
2022-10-24 17.09 17.21 16.97 17.04 0.1M
2022-10-21 16.07 16.83 16.03 16.46 0.1M
2022-10-20 16.49 16.93 16.34 16.39 0.1M
2022-10-19 16.54 16.93 16.49 16.58 0.1M
2022-10-18 16.81 16.89 16.67 16.76 0.2M
2022-10-17 16.91 17.30 16.91 16.91 0.2M
2022-10-14 16.87 16.88 16.40 16.44 0.2M
2022-10-13 16.19 16.71 16.14 16.57 0.2M
2022-10-12 15.86 15.91 15.70 15.76 0.1M
2022-10-11 16.20 16.32 15.96 15.99 0.3M
2022-10-10 16.51 16.63 16.38 16.53 0.1M
2022-10-07 16.77 16.77 16.47 16.55 0.1M
2022-10-06 16.99 17.00 16.65 16.69 0.1M
2022-10-05 17.38 17.77 17.16 17.39 0.1M
2022-10-04 17.66 17.89 17.55 17.87 0.3M
2022-10-03 17.61 18.03 17.55 17.77 0.1M
2022-09-30 16.90 17.13 16.81 16.88 0.2M
2022-09-29 16.66 16.97 16.44 16.67 0.5M
2022-09-28 16.65 17.28 16.49 17.22 0.2M
2022-09-27 17.35 17.35 16.42 16.48 0.3M
2022-09-26 17.97 18.22 17.65 17.83 0.2M
2022-09-23 18.59 18.61 18.27 18.34 0.2M
2022-09-22 19.43 19.45 19.27 19.33 0.2M
2022-09-21 19.60 19.80 19.38 19.40 0.3M
2022-09-20 19.56 19.56 19.29 19.42 0.5M
2022-09-19 20.53 20.53 19.48 19.58 0.3M
2022-09-16 19.89 19.93 19.78 19.86 0.1M
2022-09-15 19.74 19.94 19.71 19.80 0.1M
2022-09-14 20.31 20.31 20.05 20.15 0.0M
2022-09-13 20.67 20.79 20.40 20.41 0.1M
2022-09-12 21.08 21.22 20.99 21.03 0.1M
2022-09-09 20.68 20.79 20.66 20.75 0.0M
2022-09-08 19.89 20.15 19.89 20.08 0.1M
2022-09-07 20.23 20.40 20.03 20.22 0.1M
2022-09-06 19.36 19.55 19.27 19.31 0.1M
2022-09-02 19.75 19.75 19.09 19.14 0.1M
2022-09-01 19.34 19.43 19.14 19.21 0.1M
2022-08-31 19.32 19.34 19.12 19.12 0.1M
2022-08-30 20.39 20.40 19.88 19.89 0.1M
2022-08-29 20.91 21.23 20.88 21.06 0.0M
2022-08-26 21.57 21.58 21.09 21.10 0.1M
2022-08-25 21.57 21.69 21.48 21.64 0.0M
2022-08-24 21.65 21.74 21.57 21.71 0.1M
2022-08-23 21.75 21.95 21.74 21.94 0.1M
2022-08-22 21.80 22.01 21.79 21.86 0.3M
2022-08-19 21.67 21.79 21.64 21.76 0.0M
2022-08-18 22.11 22.11 21.85 21.89 0.0M
2022-08-17 22.05 22.15 21.97 22.09 0.1M
2022-08-16 21.96 22.18 21.95 22.12 0.1M
2022-08-15 21.74 21.89 21.69 21.81 0.3M
2022-08-12 21.67 21.87 21.52 21.87 0.2M
2022-08-11 21.77 21.79 21.52 21.53 0.1M
2022-08-10 21.49 21.64 21.47 21.57 0.1M
2022-08-09 21.72 21.89 21.71 21.71 0.1M
2022-08-08 21.65 21.71 21.46 21.50 0.1M
2022-08-05 21.35 21.40 21.21 21.38 0.0M
2022-08-04 21.49 21.63 21.46 21.60 0.0M
2022-08-03 21.62 21.64 21.38 21.62 0.1M
2022-08-02 21.89 21.98 21.67 21.67 0.3M
2022-08-01 21.90 21.90 21.75 21.82 0.4M
2022-07-29 21.29 21.58 21.26 21.51 0.3M
2022-07-28 20.86 21.01 20.75 20.95 0.1M
2022-07-27 21.29 21.45 21.21 21.37 0.6M
2022-07-26 20.84 21.07 20.83 20.96 0.0M
2022-07-25 20.78 20.94 20.74 20.92 0.1M
2022-07-22 20.60 20.71 20.51 20.56 0.0M
2022-07-21 20.39 20.59 20.39 20.56 0.0M
2022-07-20 21.30 21.30 20.87 21.01 0.1M
2022-07-19 21.43 21.56 21.39 21.39 0.2M
2022-07-18 21.34 21.54 21.31 21.31 0.1M
2022-07-15 20.80 20.90 20.68 20.74 0.2M
2022-07-14 20.47 20.69 20.39 20.66 0.0M
2022-07-13 20.73 21.02 20.66 20.92 0.0M
2022-07-12 21.11 21.23 20.99 21.01 0.0M
2022-07-11 20.68 20.87 20.57 20.74 0.1M
2022-07-08 20.28 20.39 20.18 20.28 0.1M
2022-07-07 20.31 20.42 20.23 20.39 0.1M
2022-07-06 20.23 20.37 20.08 20.26 0.1M
2022-07-05 20.02 20.05 19.73 20.05 0.1M
2022-07-01 19.91 20.37 19.91 20.32 0.1M
2022-06-30 19.56 19.74 19.49 19.65 0.1M
2022-06-29 19.96 20.09 19.83 19.99 0.1M
2022-06-28 20.15 20.32 20.15 20.18 0.1M
2022-06-27 19.97 20.34 19.96 20.20 0.2M
2022-06-24 20.14 20.43 20.03 20.36 0.1M
2022-06-23 19.90 19.99 19.79 19.97 0.1M
2022-06-22 19.89 20.10 19.87 19.95 0.2M
2022-06-21 19.69 19.91 19.63 19.63 0.1M
2022-06-17 19.52 19.65 19.25 19.32 0.1M
2022-06-16 19.58 19.73 19.43 19.59 0.1M
2022-06-15 20.06 20.39 19.85 20.23 0.1M
2022-06-14 19.92 19.93 19.45 19.61 0.2M
2022-06-13 20.67 20.85 20.48 20.55 0.1M
2022-06-10 21.40 21.64 21.29 21.60 0.0M
2022-06-09 22.04 22.22 21.81 21.84 0.1M
2022-06-08 22.33 22.33 22.11 22.13 0.1M
2022-06-07 22.60 22.89 22.53 22.79 0.1M
2022-06-06 22.82 22.95 22.69 22.75 0.1M
2022-06-03 22.09 22.19 21.67 22.03 0.0M
2022-06-02 21.93 22.25 21.93 22.23 0.1M
2022-06-01 22.40 22.40 21.80 21.94 0.1M
2022-05-31 22.23 22.36 22.11 22.26 0.0M
2022-05-27 22.01 22.11 21.97 22.09 0.1M
2022-05-26 22.61 22.62 22.30 22.38 0.1M
2022-05-25 23.37 23.48 23.25 23.44 0.0M
2022-05-24 22.21 22.34 21.99 22.27 0.0M
2022-05-23 24.09 24.18 23.88 23.99 0.1M
2022-05-20 23.85 23.89 22.86 23.83 0.5M
2022-05-19 23.64 23.79 23.18 23.77 0.8M
2022-05-18 23.61 23.81 23.46 23.46 0.1M
2022-05-17 23.42 23.48 23.32 23.41 0.1M
2022-05-16 22.87 22.99 22.77 22.96 0.1M
2022-05-13 22.27 22.62 22.27 22.60 0.0M
2022-05-12 22.32 22.32 22.01 22.15 0.1M
2022-05-11 22.34 22.71 22.25 22.25 0.0M
2022-05-10 22.38 22.65 22.27 22.37 0.1M
2022-05-09 22.30 22.34 22.16 22.20 0.1M
2022-05-06 22.51 22.60 22.41 22.59 0.0M
2022-05-05 23.94 23.94 22.88 22.98 0.0M
2022-05-04 23.44 23.44 22.91 23.34 0.1M
2022-05-03 23.27 24.00 22.95 23.03 0.1M
2022-05-02 23.19 23.37 22.82 22.97 0.1M
2022-04-29 23.34 23.45 23.21 23.21 0.5M
2022-04-28 23.07 23.21 22.98 23.11 0.5M
2022-04-27 22.96 23.20 22.88 23.00 0.1M
2022-04-26 23.34 23.36 22.91 22.96 0.1M
2022-04-25 23.29 23.38 23.10 23.38 0.0M
2022-04-22 23.50 23.53 23.00 23.41 0.0M
2022-04-21 23.72 23.73 23.40 23.43 0.0M
2022-04-20 23.75 24.10 23.68 23.83 0.1M
2022-04-19 22.87 23.31 22.87 23.29 0.1M
2022-04-18 23.15 23.45 23.15 23.37 0.0M
2022-04-14 23.45 23.57 23.25 23.41 0.0M
2022-04-13 23.16 23.53 23.15 23.50 0.0M
2022-04-12 23.20 23.36 22.97 23.17 0.0M
2022-04-11 23.42 23.47 23.26 23.34 0.0M
2022-04-08 23.74 23.82 23.64 23.67 0.1M
2022-04-07 23.69 23.73 23.53 23.61 0.0M
2022-04-06 23.66 23.79 23.50 23.75 0.1M
2022-04-05 23.64 23.74 23.50 23.59 0.1M
2022-04-04 23.09 23.15 22.84 22.90 0.1M
2022-04-01 23.20 23.20 22.81 22.98 0.1M
2022-03-31 23.06 23.25 23.06 23.09 0.0M
2022-03-30 22.90 23.25 22.90 23.10 0.0M
2022-03-29 22.54 22.68 22.44 22.59 0.0M
2022-03-28 22.32 22.39 22.21 22.37 0.0M
2022-03-25 22.22 22.35 22.13 22.32 0.1M
2022-03-24 22.11 22.29 22.11 22.28 0.0M
2022-03-23 22.36 22.36 22.06 22.22 0.1M
2022-03-22 22.60 22.80 22.39 22.71 0.1M
2022-03-21 22.30 22.30 22.15 22.21 0.0M
2022-03-18 22.25 22.53 22.09 22.48 0.0M
2022-03-17 22.14 22.41 21.93 22.29 0.0M
2022-03-16 22.23 22.27 21.68 22.03 0.0M
2022-03-15 22.01 22.17 21.89 22.11 0.1M
2022-03-14 21.88 21.94 21.64 21.70 0.1M
2022-03-11 21.90 21.94 21.56 21.58 0.1M
2022-03-10 22.20 22.24 22.04 22.15 0.1M
2022-03-09 22.14 22.54 21.84 22.33 0.1M
2022-03-08 21.35 21.69 20.84 21.38 0.1M
2022-03-07 21.38 21.46 20.95 21.05 0.1M
2022-03-04 21.34 21.50 20.66 21.42 0.1M
2022-03-03 21.48 21.48 21.07 21.20 0.0M
2022-03-02 21.89 22.04 21.77 21.98 0.0M
2022-03-01 22.11 22.30 21.89 21.99 0.0M
2022-02-28 23.03 23.12 22.79 23.04 0.1M
2022-02-25 22.74 22.85 22.60 22.85 0.0M
2022-02-24 21.46 21.70 20.94 21.67 0.1M
2022-02-23 22.19 22.31 21.22 21.99 0.1M
2022-02-22 21.80 21.91 21.64 21.68 0.0M
2022-02-18 22.34 22.43 22.08 22.16 0.0M
2022-02-17 22.08 22.25 22.04 22.06 0.1M
2022-02-16 21.70 21.93 21.68 21.89 0.0M
2022-02-15 21.38 21.48 21.33 21.36 0.1M
2022-02-14 20.83 21.02 20.80 20.95 0.0M
2022-02-11 21.35 21.46 21.16 21.18 0.0M
2022-02-10 21.40 21.56 21.27 21.34 0.0M
2022-02-09 21.69 21.69 21.43 21.61 0.1M
2022-02-08 21.23 21.42 21.14 21.40 0.0M
2022-02-07 21.31 21.45 21.27 21.27 0.1M
2022-02-04 21.88 21.88 21.36 21.50 0.1M
2022-02-03 22.15 22.15 21.95 21.95 0.1M
2022-02-02 22.11 22.47 22.11 22.23 0.0M
2022-02-01 21.98 22.01 21.84 21.92 0.0M
2022-01-31 21.63 21.77 21.55 21.75 0.1M
2022-01-28 21.69 21.69 21.35 21.59 0.0M
2022-01-27 21.48 21.63 21.25 21.29 0.3M
2022-01-26 21.13 21.19 20.87 20.93 0.0M
2022-01-25 20.95 21.25 20.92 21.14 0.1M
2022-01-24 20.93 21.12 20.65 21.12 0.1M
2022-01-21 21.30 21.45 21.29 21.35 0.1M
2022-01-20 21.69 21.78 21.61 21.63 0.1M
2022-01-19 21.60 21.60 21.31 21.47 0.1M
2022-01-18 21.41 21.60 21.41 21.57 0.1M
2022-01-14 21.76 21.91 21.60 21.73 0.1M
2022-01-13 21.85 22.01 21.77 21.77 0.1M
2022-01-12 22.11 22.21 22.09 22.16 0.1M
2022-01-11 22.12 22.37 22.09 22.31 0.2M
2022-01-10 22.14 22.60 22.07 22.34 0.1M
2022-01-07 22.13 22.35 22.02 22.24 0.1M
2022-01-06 22.15 22.15 21.95 21.95 0.1M
2022-01-05 22.31 22.35 22.16 22.16 0.1M
2022-01-04 22.41 22.54 22.36 22.48 0.0M
2022-01-03 22.32 22.32 22.12 22.29 0.1M