SSE Health Care (SSEHC)

SSEHC
🏛️ 중국 →
7,159.67
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 9,165.18 9,316.73 9,162.31 9,287.54 538.6M
2021-12-30 9,104.38 9,181.30 9,017.46 9,148.26 356.4M
2021-12-29 9,218.53 9,319.67 9,108.05 9,108.05 430.8M
2021-12-28 9,160.61 9,240.12 9,094.60 9,236.37 452.3M
2021-12-27 9,097.12 9,176.04 9,093.33 9,174.33 535.9M
2021-12-24 9,056.57 9,137.65 9,024.20 9,096.36 504.9M
2021-12-23 9,122.80 9,133.62 9,013.85 9,051.66 373.7M
2021-12-22 9,076.75 9,162.29 9,074.79 9,111.64 364.6M
2021-12-21 8,993.25 9,096.28 8,993.25 9,077.52 309.1M
2021-12-20 9,086.51 9,176.48 8,984.87 8,998.00 441.6M
2021-12-17 9,232.38 9,277.83 9,110.60 9,120.56 358.1M
2021-12-16 9,151.69 9,236.49 9,135.14 9,204.18 379.6M
2021-12-15 9,472.42 9,473.44 9,186.01 9,194.40 374.6M
2021-12-14 9,410.18 9,513.17 9,410.18 9,486.76 298.8M
2021-12-13 9,472.19 9,558.34 9,423.44 9,426.59 376.4M
2021-12-10 9,523.34 9,584.89 9,449.19 9,464.54 406.2M
2021-12-09 9,399.69 9,612.00 9,365.96 9,574.41 434.4M
2021-12-08 9,303.18 9,387.39 9,253.28 9,385.56 313.0M
2021-12-07 9,244.00 9,319.92 9,226.11 9,273.87 328.0M
2021-12-06 9,358.25 9,358.66 9,207.83 9,214.51 322.2M
2021-12-03 9,306.98 9,421.13 9,306.98 9,368.23 314.7M
2021-12-02 9,401.04 9,444.87 9,304.01 9,313.61 406.4M
2021-12-01 9,501.66 9,501.66 9,414.93 9,432.35 380.2M
2021-11-30 9,462.70 9,504.11 9,401.06 9,502.19 454.7M
2021-11-29 9,591.67 9,720.38 9,453.15 9,484.96 512.6M
2021-11-26 9,514.13 9,563.11 9,479.28 9,491.75 442.3M
2021-11-25 9,358.83 9,492.39 9,336.36 9,479.94 426.5M
2021-11-24 9,275.61 9,360.55 9,247.79 9,342.42 296.9M
2021-11-23 9,270.03 9,346.72 9,240.45 9,295.01 347.1M
2021-11-22 9,370.09 9,380.86 9,261.90 9,286.91 369.6M
2021-11-19 9,335.71 9,384.51 9,313.23 9,365.60 295.2M
2021-11-18 9,551.14 9,551.14 9,371.22 9,384.99 359.8M
2021-11-17 9,660.64 9,728.93 9,556.67 9,581.03 348.7M
2021-11-16 9,409.51 9,667.21 9,408.26 9,626.15 493.6M
2021-11-15 9,243.63 9,397.14 9,243.63 9,389.71 446.0M
2021-11-12 9,239.63 9,291.64 9,213.17 9,241.98 310.3M
2021-11-11 9,233.19 9,314.85 9,175.74 9,236.64 394.7M
2021-11-10 9,058.52 9,246.88 8,993.42 9,242.03 521.0M
2021-11-09 8,938.29 9,063.17 8,937.48 9,047.19 294.5M
2021-11-08 9,117.52 9,122.85 8,898.43 8,931.55 430.7M
2021-11-05 9,109.05 9,205.88 9,091.03 9,114.27 413.5M
2021-11-04 9,111.93 9,167.97 9,067.33 9,107.87 437.0M
2021-11-03 9,088.81 9,185.17 9,064.75 9,099.47 376.5M
2021-11-02 9,122.71 9,226.92 9,021.27 9,059.20 446.8M
2021-11-01 9,221.29 9,221.29 9,044.00 9,139.21 515.7M
2021-10-29 9,029.47 9,208.59 8,979.25 9,194.52 430.0M
2021-10-28 9,050.81 9,129.57 8,988.94 9,026.56 421.1M
2021-10-27 9,278.68 9,278.68 9,076.44 9,111.02 353.4M
2021-10-26 9,364.80 9,428.78 9,293.61 9,295.10 362.1M
2021-10-25 9,352.98 9,402.34 9,323.24 9,363.75 303.7M
2021-10-22 9,323.62 9,414.75 9,278.25 9,371.32 295.8M
2021-10-21 9,389.33 9,453.72 9,302.72 9,338.96 299.6M
2021-10-20 9,467.18 9,503.85 9,301.69 9,405.35 376.5M
2021-10-19 9,302.01 9,511.13 9,302.01 9,480.54 336.6M
2021-10-18 9,495.21 9,495.21 9,268.68 9,322.19 321.3M
2021-10-15 9,453.53 9,543.22 9,426.58 9,484.40 340.1M
2021-10-14 9,768.90 9,770.00 9,521.69 9,554.59 320.0M
2021-10-13 9,567.65 9,816.69 9,512.66 9,775.60 322.3M
2021-10-12 9,530.48 9,693.78 9,487.12 9,559.94 330.9M
2021-10-11 9,671.02 9,825.34 9,531.04 9,547.96 387.4M
2021-10-08 9,532.21 9,721.48 9,451.73 9,680.16 462.7M
2021-09-30 9,376.46 9,540.48 9,376.46 9,500.47 276.3M
2021-09-29 9,412.05 9,483.12 9,264.52 9,367.05 349.4M
2021-09-28 9,556.62 9,612.37 9,432.54 9,492.41 318.8M
2021-09-27 9,415.83 9,702.54 9,415.83 9,583.03 452.6M
2021-09-24 9,295.12 9,473.34 9,267.85 9,408.93 365.4M
2021-09-23 9,327.08 9,489.25 9,249.98 9,310.03 370.8M
2021-09-22 9,228.08 9,435.65 9,225.16 9,326.23 342.3M
2021-09-17 9,023.97 9,369.80 8,963.53 9,338.78 418.2M
2021-09-16 9,006.88 9,130.58 8,928.85 9,044.56 428.8M
2021-09-15 9,127.47 9,163.64 9,000.46 9,037.21 377.0M
2021-09-14 9,095.42 9,266.42 9,095.42 9,146.92 389.4M
2021-09-13 9,184.08 9,308.56 9,063.47 9,104.58 343.9M
2021-09-10 9,210.57 9,221.45 9,111.75 9,175.40 331.6M
2021-09-09 9,235.64 9,318.20 9,185.10 9,226.59 315.9M
2021-09-08 9,331.04 9,348.66 9,200.20 9,239.29 358.9M
2021-09-07 9,347.58 9,347.90 9,218.28 9,311.68 407.3M
2021-09-06 8,944.69 9,361.74 8,944.69 9,317.25 493.9M
2021-09-03 8,810.42 9,012.51 8,706.57 8,927.86 381.8M
2021-09-02 9,038.19 9,089.30 8,810.47 8,830.29 333.4M
2021-09-01 8,944.57 9,134.40 8,739.73 9,036.27 439.0M
2021-08-31 9,042.86 9,117.28 8,886.97 8,970.98 364.8M
2021-08-30 9,096.57 9,148.09 8,954.06 9,030.90 408.1M
2021-08-27 9,104.61 9,285.60 9,086.40 9,113.48 369.3M
2021-08-26 9,448.08 9,448.08 9,101.98 9,115.21 459.7M
2021-08-25 9,387.11 9,526.62 9,332.06 9,511.01 412.0M
2021-08-24 9,280.12 9,415.28 9,253.46 9,375.35 461.9M
2021-08-23 9,139.54 9,273.70 8,989.51 9,225.93 535.1M
2021-08-20 9,570.97 9,570.97 9,096.58 9,155.18 540.0M
2021-08-19 9,735.20 9,844.75 9,723.57 9,753.69 348.6M
2021-08-18 9,681.48 9,810.87 9,661.04 9,736.12 315.1M
2021-08-17 10,013.05 10,054.82 9,641.50 9,669.33 415.6M
2021-08-16 9,977.32 10,102.54 9,929.49 10,032.09 330.1M
2021-08-13 10,033.90 10,116.56 9,942.26 10,021.24 361.5M
2021-08-12 10,112.14 10,226.49 10,010.59 10,055.71 405.2M
2021-08-11 10,324.79 10,324.79 10,164.76 10,180.95 396.7M
2021-08-10 10,220.47 10,347.66 10,055.96 10,345.03 390.5M
2021-08-09 9,986.37 10,227.09 9,977.99 10,202.04 433.7M
2021-08-06 10,434.11 10,438.69 10,044.02 10,125.75 488.2M
2021-08-05 10,562.51 10,693.24 10,508.05 10,538.77 435.9M
2021-08-04 10,610.02 10,639.61 10,443.52 10,575.62 434.0M
2021-08-03 10,215.55 10,653.79 10,154.13 10,627.81 516.1M
2021-08-02 10,034.23 10,282.52 9,722.47 10,260.58 487.7M
2021-07-30 10,156.73 10,156.73 9,865.36 10,104.14 452.3M
2021-07-29 10,220.99 10,302.89 10,158.34 10,235.60 412.9M
2021-07-28 9,694.91 10,051.11 9,617.38 10,041.56 438.4M
2021-07-27 10,069.98 10,191.01 9,775.89 9,776.37 496.3M
2021-07-26 10,607.17 10,607.17 9,999.37 10,190.55 543.2M
2021-07-23 10,936.07 10,940.41 10,657.79 10,709.65 438.0M
2021-07-22 11,328.12 11,328.12 10,967.35 10,990.63 472.3M
2021-07-21 11,238.47 11,392.19 11,192.32 11,380.82 449.2M
2021-07-20 11,135.48 11,280.47 11,097.49 11,195.15 451.5M
2021-07-19 10,865.15 11,134.04 10,853.63 11,125.89 446.4M
2021-07-16 11,005.27 11,005.27 10,839.15 10,885.43 424.8M
2021-07-15 10,821.51 10,959.75 10,755.33 10,956.77 453.8M
2021-07-14 10,712.33 10,942.94 10,650.78 10,823.01 489.3M
2021-07-13 10,769.79 10,921.60 10,671.80 10,747.82 347.9M
2021-07-12 10,670.56 10,850.58 10,479.44 10,794.67 452.8M
2021-07-09 10,571.86 10,659.31 10,356.07 10,604.49 345.5M
2021-07-08 10,864.26 10,931.81 10,608.69 10,616.06 445.1M
2021-07-07 10,547.04 10,898.91 10,522.25 10,832.59 379.8M
2021-07-06 11,090.20 11,090.20 10,388.64 10,648.83 613.2M
2021-07-05 11,085.58 11,245.65 11,013.33 11,090.34 497.0M
2021-07-02 11,539.39 11,539.39 11,129.51 11,151.14 506.8M
2021-07-01 11,379.23 11,700.49 11,379.23 11,615.66 555.4M
2021-06-30 11,344.79 11,420.98 11,293.52 11,360.22 436.6M
2021-06-29 11,459.75 11,462.05 11,306.01 11,359.34 397.8M
2021-06-28 11,233.12 11,402.18 11,233.12 11,400.46 461.8M
2021-06-25 11,025.88 11,212.48 10,963.71 11,202.46 387.2M
2021-06-24 11,151.00 11,167.89 10,886.81 10,994.04 422.0M
2021-06-23 11,138.02 11,282.57 11,126.46 11,166.02 451.9M
2021-06-22 10,853.65 11,139.08 10,794.45 11,134.17 401.4M
2021-06-21 10,729.87 10,868.81 10,651.17 10,838.40 373.8M
2021-06-18 10,662.31 10,795.75 10,608.24 10,731.06 324.8M
2021-06-17 10,522.89 10,683.00 10,508.68 10,617.47 303.6M
2021-06-16 10,797.65 10,838.36 10,524.29 10,532.76 357.1M
2021-06-15 10,932.67 10,996.14 10,767.65 10,798.59 447.7M
2021-06-11 11,096.81 11,096.81 10,828.85 10,964.15 512.1M
2021-06-10 10,908.89 11,125.04 10,862.27 11,072.86 456.9M
2021-06-09 10,734.44 10,916.94 10,633.09 10,865.34 428.1M
2021-06-08 10,991.15 11,143.81 10,697.28 10,809.03 453.4M
2021-06-07 10,992.59 11,022.95 10,800.42 11,000.34 433.4M
2021-06-04 10,883.55 11,044.62 10,836.34 10,985.32 449.8M
2021-06-03 10,973.52 11,065.21 10,872.90 10,927.33 423.2M
2021-06-02 11,202.59 11,230.63 10,930.19 10,998.65 530.7M
2021-06-01 11,038.24 11,211.61 10,930.31 11,186.36 477.9M
2021-05-31 10,846.71 11,001.79 10,846.71 10,992.62 499.9M
2021-05-28 11,034.52 11,063.91 10,767.41 10,841.52 511.5M
2021-05-27 10,947.03 11,075.24 10,848.10 11,041.93 497.2M
2021-05-26 10,895.95 11,059.58 10,841.63 10,976.22 633.8M
2021-05-25 10,717.04 10,937.78 10,717.04 10,922.26 538.6M
2021-05-24 10,649.22 10,663.46 10,387.01 10,658.70 427.5M
2021-05-21 10,724.55 10,796.05 10,571.19 10,631.82 467.3M
2021-05-20 10,648.27 10,749.78 10,616.25 10,675.19 555.7M
2021-05-19 10,747.62 10,759.37 10,626.49 10,675.35 599.6M
2021-05-18 10,780.93 10,823.99 10,626.78 10,761.53 656.2M
2021-05-17 10,646.24 10,848.53 10,646.24 10,808.51 647.0M
2021-05-14 10,417.56 10,699.75 10,336.28 10,594.97 707.2M
2021-05-13 10,200.03 10,425.28 10,188.21 10,399.24 686.3M
2021-05-12 10,148.31 10,332.75 10,103.43 10,298.08 523.1M
2021-05-11 9,961.41 10,232.91 9,881.75 10,205.30 539.5M
2021-05-10 9,889.37 10,034.98 9,853.04 9,973.95 456.6M
2021-05-07 10,097.25 10,154.81 9,829.81 9,833.27 545.0M
2021-05-06 10,296.14 10,296.14 9,962.19 10,066.78 681.3M
2021-04-30 10,345.31 10,530.88 10,319.73 10,460.20 695.0M
2021-04-29 10,261.43 10,343.71 10,158.66 10,330.21 581.2M
2021-04-28 10,081.75 10,271.45 10,052.19 10,270.43 562.4M
2021-04-27 9,890.07 10,100.84 9,842.92 10,084.16 478.4M
2021-04-26 10,139.01 10,244.42 9,888.73 9,892.71 534.0M
2021-04-23 9,836.30 10,105.79 9,830.70 10,054.50 414.6M
2021-04-22 9,855.32 9,896.25 9,786.98 9,835.67 417.8M
2021-04-21 9,649.24 9,845.63 9,627.87 9,844.85 451.5M
2021-04-20 9,612.06 9,762.37 9,546.91 9,675.25 368.2M
2021-04-19 9,430.73 9,638.20 9,343.70 9,633.59 411.6M
2021-04-16 9,509.82 9,512.71 9,336.69 9,447.06 370.9M
2021-04-15 9,514.06 9,565.04 9,381.86 9,476.89 305.5M
2021-04-14 9,583.65 9,642.25 9,407.23 9,544.53 353.4M
2021-04-13 9,459.47 9,638.44 9,458.90 9,550.48 288.3M
2021-04-12 9,634.17 9,734.29 9,447.16 9,473.50 362.1M
2021-04-09 9,878.57 9,920.60 9,678.04 9,715.74 314.9M
2021-04-08 9,669.20 9,889.70 9,584.91 9,886.67 409.4M
2021-04-07 9,716.02 9,725.75 9,541.27 9,715.46 308.0M
2021-04-06 9,820.91 9,850.25 9,659.68 9,711.39 279.9M
2021-04-02 9,780.08 9,904.08 9,726.32 9,832.66 295.5M
2021-04-01 9,558.40 9,784.18 9,558.40 9,765.72 278.5M
2021-03-31 9,603.33 9,603.33 9,444.26 9,556.69 315.9M
2021-03-30 9,423.16 9,694.44 9,398.68 9,626.78 352.0M
2021-03-29 9,477.15 9,550.61 9,351.76 9,444.64 305.7M
2021-03-26 9,239.80 9,488.31 9,227.61 9,460.78 330.8M
2021-03-25 8,974.80 9,223.62 8,943.92 9,199.81 291.4M
2021-03-24 9,096.57 9,218.54 9,000.25 9,043.54 350.2M
2021-03-23 9,148.00 9,232.06 9,040.68 9,124.08 317.0M
2021-03-22 9,114.68 9,250.83 9,007.46 9,155.55 350.2M
2021-03-19 9,118.30 9,267.79 9,074.45 9,129.32 421.3M
2021-03-18 9,179.03 9,314.29 9,164.37 9,282.50 337.6M
2021-03-17 9,045.79 9,194.36 8,916.46 9,150.02 319.2M
2021-03-16 9,018.84 9,082.94 8,932.64 9,076.47 324.3M
2021-03-15 9,215.59 9,257.29 8,863.19 8,969.22 366.7M
2021-03-12 9,346.27 9,362.89 9,126.48 9,299.11 327.8M
2021-03-11 9,128.45 9,406.86 9,037.62 9,299.61 379.1M
2021-03-10 9,104.20 9,218.84 9,014.71 9,105.01 363.1M
2021-03-09 9,085.29 9,176.91 8,779.35 8,896.21 510.3M
2021-03-08 9,673.67 9,705.34 9,072.49 9,072.49 488.1M
2021-03-05 9,462.03 9,686.10 9,375.13 9,609.09 396.8M
2021-03-04 9,852.94 9,852.94 9,558.07 9,617.10 418.7M
2021-03-03 9,828.36 9,965.80 9,754.69 9,965.79 358.7M
2021-03-02 10,117.46 10,121.40 9,756.97 9,834.96 411.5M
2021-03-01 10,085.41 10,102.61 9,881.29 10,067.57 413.4M
2021-02-26 9,938.46 10,135.84 9,814.65 9,974.17 471.6M
2021-02-25 10,237.04 10,262.62 10,091.05 10,154.17 421.1M
2021-02-24 10,569.03 10,588.33 10,083.14 10,173.91 489.7M
2021-02-23 10,477.03 10,684.08 10,445.36 10,552.39 535.6M
2021-02-22 11,119.78 11,119.78 10,593.05 10,596.19 580.9M
2021-02-19 10,982.51 11,141.11 10,760.66 11,111.58 472.2M
2021-02-18 11,591.15 11,597.18 10,992.30 11,049.97 558.3M
2021-02-10 11,275.93 11,515.48 11,176.09 11,477.65 498.4M
2021-02-09 11,047.14 11,300.47 10,967.38 11,251.96 411.2M
2021-02-08 10,870.13 11,027.01 10,795.38 10,995.65 407.1M
2021-02-05 10,665.58 10,977.39 10,623.74 10,838.89 348.5M
2021-02-04 10,726.20 10,828.32 10,479.07 10,611.25 366.3M
2021-02-03 10,747.84 10,964.23 10,737.38 10,794.70 375.0M
2021-02-02 10,624.06 10,787.03 10,447.75 10,775.80 386.3M
2021-02-01 10,444.00 10,616.93 10,425.71 10,591.07 341.9M
2021-01-29 10,542.70 10,654.01 10,311.07 10,433.86 419.7M
2021-01-28 10,653.70 10,752.98 10,480.05 10,487.52 425.3M
2021-01-27 10,832.98 10,888.74 10,604.46 10,753.30 363.5M
2021-01-26 11,116.94 11,116.94 10,805.32 10,832.18 454.7M
2021-01-25 11,171.95 11,224.44 11,024.08 11,166.25 554.2M
2021-01-22 10,764.19 11,105.59 10,764.19 11,093.42 580.5M
2021-01-21 10,525.11 10,696.66 10,525.11 10,666.50 480.1M
2021-01-20 10,165.11 10,460.64 10,165.05 10,423.91 403.8M
2021-01-19 10,254.17 10,300.00 10,088.05 10,109.09 412.7M
2021-01-18 10,223.62 10,311.82 10,059.09 10,237.81 437.1M
2021-01-15 10,272.97 10,274.80 10,053.80 10,215.68 369.8M
2021-01-14 10,383.35 10,390.25 10,204.59 10,245.40 427.1M
2021-01-13 10,582.48 10,582.61 10,317.86 10,394.88 557.9M
2021-01-12 10,353.85 10,557.19 10,306.61 10,550.60 434.7M
2021-01-11 10,438.93 10,573.13 10,302.28 10,359.13 530.4M
2021-01-08 10,481.15 10,622.10 10,379.36 10,483.67 442.6M
2021-01-07 10,509.46 10,509.46 10,340.72 10,483.25 518.4M
2021-01-06 10,368.54 10,485.85 10,275.53 10,479.74 560.9M
2021-01-05 10,079.96 10,398.58 10,073.37 10,358.03 652.8M
2021-01-04 10,119.88 10,182.31 10,058.34 10,101.75 546.8M