SSE Dividend (SSEDI)

SSEDI
🏛️ 중국 →
2,960.96
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
2021-12-31 2,761.12 2,796.54 2,760.33 2,792.70 1,571.5M
2021-12-30 2,755.81 2,765.16 2,755.45 2,759.85 1,677.4M
2021-12-29 2,766.83 2,773.89 2,757.50 2,757.50 1,543.8M
2021-12-28 2,789.31 2,789.60 2,759.15 2,769.87 2,050.7M
2021-12-27 2,781.31 2,801.15 2,780.14 2,789.17 1,819.5M
2021-12-24 2,785.80 2,786.63 2,765.02 2,776.98 1,658.7M
2021-12-23 2,779.19 2,792.35 2,772.04 2,787.75 1,810.9M
2021-12-22 2,792.16 2,792.81 2,770.65 2,783.13 1,872.7M
2021-12-21 2,738.89 2,793.00 2,738.33 2,788.73 2,454.6M
2021-12-20 2,762.96 2,782.39 2,737.78 2,742.42 2,028.0M
2021-12-17 2,787.88 2,793.90 2,762.77 2,766.71 2,033.1M
2021-12-16 2,753.51 2,783.52 2,751.57 2,782.54 2,387.5M
2021-12-15 2,736.26 2,755.84 2,725.17 2,743.24 1,936.7M
2021-12-14 2,765.78 2,766.50 2,736.87 2,738.08 2,336.6M
2021-12-13 2,771.89 2,784.04 2,767.45 2,768.77 2,697.4M
2021-12-10 2,773.51 2,773.51 2,744.10 2,766.66 3,553.5M
2021-12-09 2,772.12 2,790.27 2,762.56 2,780.90 3,261.3M
2021-12-08 2,779.40 2,779.69 2,752.65 2,772.48 2,651.3M
2021-12-07 2,776.78 2,788.30 2,746.02 2,781.72 3,257.0M
2021-12-06 2,768.13 2,796.30 2,753.04 2,753.04 2,893.0M
2021-12-03 2,739.08 2,779.88 2,714.81 2,769.04 2,387.2M
2021-12-02 2,717.93 2,743.82 2,715.72 2,735.79 2,409.6M
2021-12-01 2,687.90 2,724.77 2,684.84 2,724.32 1,902.2M
2021-11-30 2,694.72 2,718.61 2,680.60 2,685.54 1,923.3M
2021-11-29 2,687.44 2,695.38 2,676.32 2,695.38 2,285.7M
2021-11-26 2,740.55 2,744.68 2,720.96 2,724.09 1,870.3M
2021-11-25 2,776.20 2,781.18 2,744.40 2,759.19 1,823.3M
2021-11-24 2,753.81 2,775.32 2,745.33 2,774.70 2,197.7M
2021-11-23 2,728.33 2,755.10 2,723.57 2,739.76 2,176.5M
2021-11-22 2,733.13 2,742.47 2,721.02 2,724.54 2,199.9M
2021-11-19 2,692.96 2,734.36 2,679.83 2,730.81 2,287.2M
2021-11-18 2,703.43 2,712.77 2,690.94 2,691.70 1,708.5M
2021-11-17 2,684.55 2,697.64 2,675.79 2,695.90 1,678.1M
2021-11-16 2,710.79 2,715.80 2,682.29 2,685.20 1,911.7M
2021-11-15 2,693.50 2,708.02 2,687.46 2,706.80 1,888.8M
2021-11-12 2,708.81 2,711.34 2,686.01 2,699.44 2,150.3M
2021-11-11 2,674.16 2,718.67 2,672.49 2,717.26 2,763.1M
2021-11-10 2,662.90 2,675.03 2,627.51 2,672.24 2,246.4M
2021-11-09 2,693.51 2,693.63 2,662.88 2,673.65 1,681.3M
2021-11-08 2,691.83 2,704.02 2,679.39 2,687.18 1,865.7M
2021-11-05 2,719.42 2,720.86 2,683.03 2,683.03 1,978.6M
2021-11-04 2,736.25 2,736.55 2,709.90 2,729.08 1,866.5M
2021-11-03 2,701.63 2,742.62 2,698.67 2,740.74 2,015.9M
2021-11-02 2,749.52 2,753.45 2,665.32 2,697.62 3,280.8M
2021-11-01 2,724.04 2,757.53 2,713.93 2,749.34 2,811.0M
2021-10-29 2,739.35 2,742.68 2,715.84 2,739.79 2,293.9M
2021-10-28 2,781.48 2,783.01 2,724.22 2,736.36 2,399.1M
2021-10-27 2,851.87 2,851.97 2,799.90 2,808.88 2,273.2M
2021-10-26 2,890.28 2,893.82 2,857.44 2,866.20 1,956.1M
2021-10-25 2,891.84 2,902.96 2,861.62 2,888.59 2,177.0M
2021-10-22 2,951.82 2,975.37 2,888.05 2,892.18 2,587.4M
2021-10-21 2,912.57 2,989.59 2,912.57 2,958.74 2,635.2M
2021-10-20 2,926.83 2,936.07 2,912.57 2,927.18 2,113.0M
2021-10-19 2,979.12 3,009.91 2,960.17 2,993.90 2,305.7M
2021-10-18 2,928.57 2,986.87 2,922.57 2,984.40 2,469.2M
2021-10-15 2,914.18 2,942.88 2,893.87 2,933.65 2,314.0M
2021-10-14 2,921.53 2,938.50 2,890.24 2,913.78 1,844.2M
2021-10-13 2,972.95 2,972.95 2,892.96 2,930.97 2,249.0M
2021-10-12 3,013.70 3,050.10 2,933.16 2,972.97 2,893.1M
2021-10-11 2,972.40 3,017.55 2,961.59 3,014.02 2,968.3M
2021-10-08 3,014.52 3,020.19 2,943.18 2,969.39 2,905.2M
2021-09-30 2,961.28 2,982.72 2,932.86 2,982.22 2,507.0M
2021-09-29 3,042.65 3,058.49 2,949.11 2,962.27 3,291.2M
2021-09-28 2,984.92 3,061.06 2,980.02 3,060.16 3,204.4M
2021-09-27 3,072.18 3,078.90 2,971.45 2,977.75 3,097.2M
2021-09-24 3,163.26 3,164.66 3,055.23 3,059.13 2,888.7M
2021-09-23 3,232.47 3,248.43 3,152.31 3,168.89 3,110.8M
2021-09-22 3,098.74 3,187.49 3,079.67 3,187.45 3,439.3M
2021-09-17 3,191.50 3,244.24 3,082.86 3,130.40 3,150.9M
2021-09-16 3,258.38 3,301.08 3,206.85 3,206.85 3,634.6M
2021-09-15 3,231.53 3,264.50 3,207.81 3,226.99 3,234.3M
2021-09-14 3,312.52 3,315.52 3,238.76 3,244.09 4,236.1M
2021-09-13 3,248.96 3,333.20 3,248.96 3,319.77 3,886.4M
2021-09-10 3,289.10 3,314.98 3,242.84 3,244.18 4,608.7M
2021-09-09 3,222.78 3,305.90 3,199.77 3,302.41 4,305.3M
2021-09-08 3,167.37 3,225.33 3,159.28 3,215.80 3,660.8M
2021-09-07 3,108.81 3,178.04 3,098.89 3,172.31 3,802.7M
2021-09-06 3,081.14 3,108.55 3,064.35 3,095.19 3,084.6M
2021-09-03 3,063.37 3,089.62 3,049.48 3,067.44 3,326.6M
2021-09-02 3,010.52 3,078.97 3,010.52 3,076.40 3,097.5M
2021-09-01 3,032.81 3,053.73 2,979.25 3,010.39 4,153.6M
2021-08-31 2,936.41 3,017.62 2,932.09 3,017.02 3,387.2M
2021-08-30 2,930.19 2,948.06 2,914.37 2,944.73 3,160.9M
2021-08-27 2,881.66 2,923.92 2,875.98 2,921.80 2,392.1M
2021-08-26 2,855.26 2,912.01 2,852.90 2,895.88 2,717.9M
2021-08-25 2,826.19 2,858.80 2,819.51 2,856.36 2,012.7M
2021-08-24 2,813.87 2,834.69 2,807.52 2,823.94 2,239.6M
2021-08-23 2,801.37 2,816.14 2,797.52 2,801.77 2,148.8M
2021-08-20 2,766.15 2,787.30 2,752.12 2,784.54 2,663.2M
2021-08-19 2,766.09 2,780.03 2,755.53 2,770.72 2,543.8M
2021-08-18 2,767.04 2,787.07 2,760.07 2,780.04 2,689.3M
2021-08-17 2,797.31 2,817.76 2,758.30 2,763.27 2,704.3M
2021-08-16 2,799.83 2,820.42 2,788.92 2,801.87 2,262.5M
2021-08-13 2,795.05 2,802.83 2,781.91 2,795.58 1,946.1M
2021-08-12 2,764.56 2,810.92 2,751.37 2,804.13 2,349.1M
2021-08-11 2,724.56 2,773.57 2,724.56 2,770.81 3,203.3M
2021-08-10 2,709.47 2,716.92 2,693.92 2,716.70 2,170.6M
2021-08-09 2,678.19 2,719.57 2,671.47 2,715.03 2,650.5M
2021-08-06 2,660.09 2,679.63 2,640.47 2,677.74 1,868.0M
2021-08-05 2,677.39 2,695.48 2,653.58 2,662.81 2,114.5M
2021-08-04 2,660.30 2,688.32 2,658.75 2,685.13 1,988.2M
2021-08-03 2,676.66 2,693.23 2,647.52 2,652.13 2,279.7M
2021-08-02 2,690.48 2,694.89 2,639.40 2,691.41 3,126.5M
2021-07-30 2,693.58 2,722.02 2,681.56 2,719.29 2,478.8M
2021-07-29 2,692.98 2,697.90 2,664.86 2,686.05 2,256.3M
2021-07-28 2,682.42 2,693.92 2,639.93 2,670.43 2,847.6M
2021-07-27 2,761.43 2,789.21 2,697.72 2,697.72 2,918.8M
2021-07-26 2,821.53 2,821.53 2,741.14 2,758.84 2,795.6M
2021-07-23 2,849.65 2,863.83 2,814.21 2,818.02 2,392.1M
2021-07-22 2,830.58 2,854.59 2,815.28 2,852.24 2,265.5M
2021-07-21 2,842.47 2,852.83 2,818.96 2,827.87 2,159.5M
2021-07-20 2,834.26 2,837.46 2,812.62 2,835.62 1,867.4M
2021-07-19 2,881.90 2,883.42 2,849.48 2,852.25 2,344.3M
2021-07-16 2,865.99 2,889.04 2,860.17 2,869.72 2,310.5M
2021-07-15 2,824.56 2,873.96 2,807.44 2,870.09 2,524.9M
2021-07-14 2,838.86 2,846.75 2,827.82 2,833.21 2,693.5M
2021-07-13 2,817.57 2,835.33 2,804.50 2,833.49 2,486.0M
2021-07-12 2,807.00 2,822.96 2,792.87 2,807.82 2,995.0M
2021-07-09 2,767.81 2,800.17 2,762.07 2,798.85 2,520.7M
2021-07-08 2,826.48 2,827.38 2,773.06 2,774.09 2,599.6M
2021-07-07 2,822.49 2,835.52 2,808.32 2,833.17 1,972.7M
2021-07-06 2,839.17 2,844.18 2,817.69 2,839.01 2,314.8M
2021-07-05 2,839.80 2,845.27 2,817.66 2,844.13 2,245.8M
2021-07-02 2,868.48 2,868.54 2,835.47 2,839.30 2,504.1M
2021-07-01 2,880.29 2,897.98 2,860.63 2,868.52 2,364.7M
2021-06-30 2,859.68 2,878.40 2,847.25 2,874.42 2,303.5M
2021-06-29 2,880.95 2,882.73 2,858.91 2,862.64 2,313.7M
2021-06-28 2,917.22 2,919.39 2,880.77 2,885.44 2,182.8M
2021-06-25 2,916.11 2,950.43 2,913.56 2,941.87 2,264.9M
2021-06-24 2,924.55 2,943.70 2,904.06 2,919.60 2,218.0M
2021-06-23 2,873.81 2,925.82 2,861.04 2,920.72 2,465.9M
2021-06-22 2,831.67 2,870.50 2,828.17 2,866.20 2,468.1M
2021-06-21 2,822.85 2,829.56 2,804.62 2,825.48 2,497.2M
2021-06-18 2,840.97 2,842.00 2,810.14 2,818.40 2,393.4M
2021-06-17 2,834.21 2,857.07 2,818.18 2,836.94 2,412.0M
2021-06-16 2,863.23 2,877.36 2,834.69 2,842.77 2,459.3M
2021-06-15 2,892.73 2,893.76 2,849.37 2,865.04 3,048.8M
2021-06-11 2,886.65 2,895.67 2,872.76 2,880.58 3,005.0M
2021-06-10 2,869.59 2,895.45 2,863.87 2,878.39 2,633.7M
2021-06-09 2,852.73 2,885.89 2,850.98 2,872.30 2,520.2M
2021-06-08 2,878.33 2,878.33 2,844.72 2,851.01 2,452.0M
2021-06-07 2,883.12 2,886.89 2,864.39 2,878.08 2,411.0M
2021-06-04 2,878.66 2,888.38 2,857.68 2,873.42 2,555.0M
2021-06-03 2,881.36 2,924.03 2,878.68 2,901.87 2,973.2M
2021-06-02 2,907.41 2,907.41 2,873.23 2,879.50 2,944.6M
2021-06-01 2,870.27 2,901.34 2,856.01 2,899.58 2,764.1M
2021-05-31 2,868.98 2,871.47 2,839.99 2,869.96 2,784.8M
2021-05-28 2,856.63 2,873.00 2,843.67 2,852.49 2,414.0M
2021-05-27 2,837.43 2,856.43 2,833.84 2,851.62 2,399.3M
2021-05-26 2,835.51 2,858.46 2,822.01 2,847.99 2,576.6M
2021-05-25 2,793.56 2,829.65 2,777.27 2,827.71 3,020.1M
2021-05-24 2,785.39 2,799.48 2,777.87 2,786.03 1,710.2M
2021-05-21 2,776.90 2,793.17 2,769.73 2,779.15 1,790.8M
2021-05-20 2,767.40 2,776.22 2,747.64 2,767.73 2,300.8M
2021-05-19 2,820.29 2,820.29 2,799.65 2,805.42 2,087.5M
2021-05-18 2,816.17 2,830.27 2,806.24 2,828.66 1,678.2M
2021-05-17 2,824.38 2,837.43 2,808.64 2,812.21 2,269.8M
2021-05-14 2,821.11 2,829.95 2,808.82 2,820.72 2,265.5M
2021-05-13 2,833.43 2,849.09 2,807.12 2,813.19 2,089.8M
2021-05-12 2,845.67 2,868.83 2,843.39 2,866.44 2,323.0M
2021-05-11 2,852.60 2,856.13 2,805.16 2,851.51 2,297.3M
2021-05-10 2,852.52 2,879.70 2,839.68 2,878.26 2,833.3M
2021-05-07 2,822.16 2,858.72 2,808.56 2,836.71 3,068.0M
2021-05-06 2,769.51 2,818.01 2,769.51 2,810.71 2,577.9M
2021-04-30 2,778.25 2,778.93 2,750.87 2,761.13 3,164.4M
2021-04-29 2,781.76 2,799.14 2,763.15 2,796.11 2,428.0M
2021-04-28 2,765.55 2,778.15 2,752.75 2,777.79 1,844.1M
2021-04-27 2,777.90 2,780.95 2,750.63 2,771.46 1,738.2M
2021-04-26 2,802.67 2,812.82 2,776.82 2,777.41 2,135.8M
2021-04-23 2,789.84 2,794.66 2,778.69 2,793.08 2,010.8M
2021-04-22 2,795.70 2,821.04 2,789.88 2,794.72 2,295.9M
2021-04-21 2,789.47 2,793.18 2,775.12 2,786.96 2,009.4M
2021-04-20 2,801.01 2,809.75 2,795.62 2,798.19 2,085.9M
2021-04-19 2,792.92 2,812.83 2,790.74 2,807.35 2,196.7M
2021-04-16 2,766.47 2,801.45 2,762.70 2,799.68 1,830.8M
2021-04-15 2,756.15 2,763.58 2,746.64 2,760.17 1,900.6M
2021-04-14 2,740.20 2,758.58 2,734.66 2,754.22 1,885.1M
2021-04-13 2,764.66 2,765.16 2,738.35 2,741.72 2,068.0M
2021-04-12 2,770.30 2,787.92 2,760.81 2,773.08 2,526.7M
2021-04-09 2,764.87 2,775.97 2,750.72 2,769.93 1,949.0M
2021-04-08 2,770.09 2,783.16 2,756.49 2,765.19 2,136.9M
2021-04-07 2,739.97 2,770.67 2,730.58 2,769.30 2,388.9M
2021-04-06 2,738.10 2,753.09 2,735.69 2,742.76 1,713.7M
2021-04-02 2,763.90 2,763.90 2,730.20 2,733.02 2,318.5M
2021-04-01 2,742.41 2,770.93 2,733.87 2,764.80 2,160.2M
2021-03-31 2,746.47 2,747.21 2,729.82 2,744.56 3,045.4M
2021-03-30 2,743.64 2,752.38 2,727.12 2,752.05 2,697.2M
2021-03-29 2,733.36 2,759.58 2,718.10 2,755.92 3,511.9M
2021-03-26 2,691.19 2,719.56 2,689.20 2,718.14 2,588.2M
2021-03-25 2,683.91 2,703.87 2,679.20 2,682.65 2,148.7M
2021-03-24 2,713.91 2,719.65 2,670.30 2,680.45 2,439.6M
2021-03-23 2,755.49 2,760.47 2,715.45 2,727.01 2,394.7M
2021-03-22 2,725.53 2,759.30 2,725.53 2,756.56 2,554.5M
2021-03-19 2,723.32 2,748.79 2,709.93 2,725.79 3,248.8M
2021-03-18 2,742.29 2,760.66 2,739.12 2,744.97 2,292.9M
2021-03-17 2,753.22 2,753.22 2,723.86 2,746.24 2,582.9M
2021-03-16 2,749.26 2,764.81 2,729.48 2,761.05 2,895.2M
2021-03-15 2,731.43 2,765.53 2,729.86 2,754.33 3,678.6M
2021-03-12 2,712.48 2,735.73 2,698.19 2,729.95 3,323.3M
2021-03-11 2,651.88 2,705.98 2,649.41 2,703.12 3,313.6M
2021-03-10 2,672.23 2,681.51 2,646.30 2,650.00 2,880.7M
2021-03-09 2,674.21 2,714.16 2,630.49 2,671.74 4,121.7M
2021-03-08 2,707.99 2,729.31 2,673.43 2,674.67 3,992.8M
2021-03-05 2,692.41 2,703.74 2,667.44 2,691.80 3,990.1M
2021-03-04 2,715.07 2,745.12 2,708.23 2,717.57 4,254.4M
2021-03-03 2,653.12 2,725.25 2,653.12 2,723.64 4,553.0M
2021-03-02 2,684.85 2,690.79 2,637.45 2,652.72 3,146.9M
2021-03-01 2,636.29 2,674.67 2,635.09 2,673.59 2,895.7M
2021-02-26 2,646.42 2,660.75 2,624.92 2,629.76 3,840.2M
2021-02-25 2,663.06 2,698.90 2,663.06 2,687.73 4,154.7M
2021-02-24 2,678.72 2,682.92 2,628.34 2,642.59 3,512.3M
2021-02-23 2,695.37 2,702.33 2,670.57 2,675.70 4,110.1M
2021-02-22 2,667.48 2,736.49 2,666.90 2,701.37 5,253.5M
2021-02-19 2,605.89 2,663.14 2,601.37 2,661.55 3,318.3M
2021-02-18 2,571.83 2,613.07 2,571.83 2,608.96 4,480.0M
2021-02-10 2,525.44 2,538.23 2,521.46 2,535.13 3,647.1M
2021-02-09 2,505.00 2,524.31 2,493.41 2,521.73 2,712.6M
2021-02-08 2,491.96 2,513.18 2,485.50 2,505.17 3,132.8M
2021-02-05 2,468.92 2,503.16 2,463.52 2,490.71 4,153.8M
2021-02-04 2,480.87 2,480.87 2,457.67 2,472.32 2,338.3M
2021-02-03 2,508.81 2,509.05 2,481.07 2,487.59 2,264.4M
2021-02-02 2,505.93 2,514.29 2,502.54 2,510.21 2,410.9M
2021-02-01 2,483.61 2,506.65 2,471.30 2,504.44 2,552.3M
2021-01-29 2,510.04 2,515.17 2,470.40 2,483.50 2,615.9M
2021-01-28 2,519.25 2,519.25 2,499.21 2,505.34 2,248.4M
2021-01-27 2,536.13 2,554.90 2,529.53 2,533.35 2,418.5M
2021-01-26 2,541.31 2,558.64 2,530.98 2,536.20 2,092.2M
2021-01-25 2,570.64 2,570.64 2,539.94 2,544.15 2,605.8M
2021-01-22 2,606.95 2,606.95 2,574.06 2,580.69 2,736.9M
2021-01-21 2,604.64 2,622.64 2,595.80 2,610.67 2,744.1M
2021-01-20 2,607.92 2,613.28 2,594.23 2,602.86 2,794.9M
2021-01-19 2,597.06 2,623.47 2,583.73 2,610.89 3,566.2M
2021-01-18 2,585.95 2,608.89 2,581.21 2,601.75 3,336.2M
2021-01-15 2,572.89 2,596.62 2,572.89 2,584.91 4,454.0M
2021-01-14 2,565.17 2,580.48 2,557.50 2,569.40 3,037.6M
2021-01-13 2,568.32 2,579.24 2,555.07 2,572.80 3,174.2M
2021-01-12 2,543.63 2,567.53 2,541.79 2,567.40 2,682.0M
2021-01-11 2,577.65 2,577.87 2,540.26 2,545.11 3,538.1M
2021-01-08 2,565.43 2,587.53 2,551.39 2,578.94 2,885.6M
2021-01-07 2,579.80 2,581.90 2,552.24 2,568.75 3,054.9M
2021-01-06 2,574.82 2,589.27 2,563.25 2,580.55 2,712.1M
2021-01-05 2,589.60 2,589.60 2,554.54 2,578.07 3,040.6M
2021-01-04 2,589.21 2,599.94 2,576.34 2,593.42 3,055.0M