SSE Materials (SSEMT)

SSEMT
🏛️ 중국 →
3,090.78
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 2,310.52 2,322.67 2,297.80 2,298.17 1,096.7M
2022-12-29 2,304.30 2,314.58 2,294.90 2,301.73 1,150.3M
2022-12-28 2,319.31 2,326.96 2,306.72 2,315.38 1,114.0M
2022-12-27 2,302.71 2,329.35 2,300.76 2,327.25 1,169.6M
2022-12-26 2,273.37 2,292.28 2,271.27 2,290.29 957.5M
2022-12-23 2,275.72 2,289.58 2,258.45 2,270.60 938.0M
2022-12-22 2,331.80 2,335.98 2,282.35 2,289.97 1,230.8M
2022-12-21 2,321.85 2,332.98 2,306.58 2,314.26 943.3M
2022-12-20 2,329.26 2,334.25 2,299.50 2,312.01 1,069.8M
2022-12-19 2,375.77 2,391.05 2,326.67 2,335.77 1,551.9M
2022-12-16 2,365.70 2,388.38 2,360.18 2,375.43 1,422.5M
2022-12-15 2,400.29 2,401.93 2,365.15 2,384.02 1,411.3M
2022-12-14 2,408.10 2,423.08 2,400.20 2,405.72 1,575.8M
2022-12-13 2,392.96 2,416.55 2,392.96 2,405.26 2,035.9M
2022-12-12 2,436.78 2,437.71 2,389.31 2,392.25 2,160.9M
2022-12-09 2,415.04 2,453.34 2,414.30 2,450.28 2,579.1M
2022-12-08 2,404.44 2,427.82 2,397.87 2,415.01 1,602.8M
2022-12-07 2,415.96 2,427.46 2,397.75 2,406.50 2,026.1M
2022-12-06 2,398.85 2,424.56 2,392.21 2,424.56 2,277.0M
2022-12-05 2,376.89 2,420.05 2,372.06 2,413.96 3,155.2M
2022-12-02 2,385.53 2,385.53 2,356.38 2,361.42 1,547.1M
2022-12-01 2,381.00 2,401.38 2,379.35 2,382.75 2,164.1M
2022-11-30 2,351.99 2,364.16 2,338.23 2,349.82 1,818.4M
2022-11-29 2,318.44 2,360.59 2,317.35 2,358.53 2,113.2M
2022-11-28 2,303.40 2,314.59 2,272.82 2,307.46 1,536.7M
2022-11-25 2,322.57 2,349.28 2,317.20 2,336.25 1,632.2M
2022-11-24 2,320.78 2,336.24 2,319.97 2,324.94 1,438.9M
2022-11-23 2,304.63 2,321.87 2,299.67 2,309.19 1,439.6M
2022-11-22 2,301.04 2,328.31 2,295.38 2,304.86 1,651.6M
2022-11-21 2,299.65 2,303.69 2,271.96 2,303.54 1,513.1M
2022-11-18 2,336.01 2,341.09 2,314.34 2,315.86 1,767.2M
2022-11-17 2,346.35 2,346.35 2,313.39 2,337.08 1,906.7M
2022-11-16 2,373.94 2,381.92 2,356.95 2,359.66 1,867.8M
2022-11-15 2,339.82 2,376.62 2,321.74 2,376.40 2,348.9M
2022-11-14 2,365.26 2,391.68 2,332.90 2,344.05 3,208.1M
2022-11-11 2,344.74 2,366.32 2,325.04 2,349.73 4,553.4M
2022-11-10 2,279.29 2,285.56 2,263.10 2,273.52 3,070.7M
2022-11-09 2,312.58 2,321.59 2,292.36 2,293.04 2,299.1M
2022-11-08 2,288.53 2,302.35 2,272.82 2,290.97 2,239.7M
2022-11-07 2,265.86 2,312.22 2,265.86 2,293.72 3,605.2M
2022-11-04 2,183.04 2,252.75 2,182.94 2,247.32 2,555.0M
2022-11-03 2,171.09 2,195.73 2,168.18 2,185.79 1,739.6M
2022-11-02 2,161.34 2,204.74 2,154.43 2,190.11 2,289.8M
2022-11-01 2,101.11 2,163.28 2,094.68 2,162.98 2,095.2M
2022-10-31 2,102.79 2,122.98 2,083.66 2,097.38 1,916.1M
2022-10-28 2,179.36 2,179.36 2,126.13 2,129.96 2,184.9M
2022-10-27 2,188.70 2,219.07 2,188.70 2,198.18 1,947.0M
2022-10-26 2,169.20 2,202.40 2,168.80 2,183.09 1,860.7M
2022-10-25 2,169.56 2,198.88 2,144.51 2,175.12 1,645.3M
2022-10-24 2,215.42 2,246.21 2,175.51 2,185.93 1,978.7M
2022-10-21 2,228.43 2,233.43 2,195.92 2,208.33 1,247.3M
2022-10-20 2,215.71 2,248.33 2,200.19 2,221.86 1,336.6M
2022-10-19 2,274.08 2,285.16 2,228.80 2,229.01 1,336.2M
2022-10-18 2,295.26 2,302.70 2,273.55 2,277.01 1,376.1M
2022-10-17 2,267.36 2,292.54 2,257.75 2,289.49 1,625.2M
2022-10-14 2,260.66 2,291.93 2,249.67 2,280.18 1,849.2M
2022-10-13 2,246.37 2,265.73 2,235.29 2,244.85 1,767.5M
2022-10-12 2,227.89 2,263.47 2,176.81 2,262.56 2,011.2M
2022-10-11 2,208.07 2,233.35 2,192.38 2,232.82 1,246.1M
2022-10-10 2,256.67 2,259.13 2,200.19 2,205.67 1,547.8M
2022-09-30 2,251.14 2,282.40 2,250.47 2,252.00 1,427.2M
2022-09-29 2,251.69 2,271.28 2,234.71 2,246.27 1,666.6M
2022-09-28 2,301.30 2,301.30 2,225.81 2,225.81 1,859.2M
2022-09-27 2,296.36 2,310.28 2,267.17 2,310.12 1,733.7M
2022-09-26 2,337.28 2,346.17 2,291.08 2,295.81 2,344.8M
2022-09-23 2,383.98 2,398.85 2,342.58 2,359.63 1,643.5M
2022-09-22 2,375.70 2,405.41 2,372.01 2,380.68 1,580.2M
2022-09-21 2,384.11 2,404.54 2,365.33 2,395.30 1,725.3M
2022-09-20 2,385.91 2,410.62 2,381.34 2,392.06 1,674.4M
2022-09-19 2,377.98 2,396.19 2,360.01 2,369.97 1,742.1M
2022-09-16 2,441.41 2,444.05 2,377.80 2,378.61 2,345.4M
2022-09-15 2,500.63 2,509.74 2,427.91 2,448.56 2,212.2M
2022-09-14 2,490.97 2,519.62 2,484.32 2,492.79 1,802.1M
2022-09-13 2,543.35 2,554.86 2,528.40 2,530.42 2,113.4M
2022-09-09 2,494.74 2,540.43 2,494.02 2,536.08 2,398.2M
2022-09-08 2,493.78 2,504.12 2,476.95 2,486.73 2,142.6M
2022-09-07 2,467.27 2,497.38 2,460.09 2,488.55 2,612.9M
2022-09-06 2,431.55 2,482.06 2,428.76 2,480.24 2,156.8M
2022-09-05 2,397.38 2,419.97 2,386.97 2,418.79 1,500.6M
2022-09-02 2,414.90 2,418.55 2,389.14 2,398.86 1,345.9M
2022-09-01 2,422.87 2,438.94 2,409.56 2,411.97 1,475.4M
2022-08-31 2,449.60 2,461.33 2,417.22 2,429.04 2,220.4M
2022-08-30 2,486.01 2,488.33 2,448.94 2,463.20 1,805.4M
2022-08-29 2,467.21 2,490.89 2,461.36 2,488.16 2,021.3M
2022-08-26 2,513.74 2,532.00 2,495.15 2,500.34 2,164.7M
2022-08-25 2,486.67 2,510.29 2,460.11 2,509.31 2,572.8M
2022-08-24 2,551.52 2,563.53 2,478.14 2,482.02 2,743.9M
2022-08-23 2,548.21 2,557.32 2,529.51 2,547.45 2,014.1M
2022-08-22 2,488.34 2,553.82 2,480.77 2,553.00 2,287.3M
2022-08-19 2,508.39 2,515.91 2,486.81 2,487.19 1,886.5M
2022-08-18 2,532.44 2,541.54 2,510.77 2,512.89 2,188.1M
2022-08-17 2,559.51 2,559.59 2,512.55 2,539.52 2,109.1M
2022-08-16 2,587.09 2,587.42 2,554.00 2,558.59 2,246.0M
2022-08-15 2,566.20 2,596.61 2,562.87 2,586.36 2,440.7M
2022-08-12 2,548.62 2,580.09 2,545.06 2,569.16 2,539.5M
2022-08-11 2,531.73 2,551.32 2,519.76 2,550.71 2,335.7M
2022-08-10 2,525.53 2,552.48 2,512.28 2,526.85 2,517.8M
2022-08-09 2,505.25 2,525.81 2,499.62 2,522.44 1,876.8M
2022-08-08 2,480.99 2,508.33 2,473.90 2,505.77 1,934.2M
2022-08-05 2,442.50 2,490.91 2,436.51 2,488.81 2,422.0M
2022-08-04 2,440.85 2,453.40 2,413.44 2,437.99 1,825.7M
2022-08-03 2,440.47 2,471.11 2,422.72 2,428.07 2,628.7M
2022-08-02 2,496.44 2,496.44 2,415.92 2,446.14 3,110.3M
2022-08-01 2,507.04 2,516.41 2,476.24 2,513.34 2,444.6M
2022-07-29 2,533.06 2,540.12 2,499.85 2,505.88 2,769.9M
2022-07-28 2,523.71 2,536.29 2,512.70 2,523.19 2,216.2M
2022-07-27 2,515.91 2,515.91 2,496.63 2,510.58 1,653.2M
2022-07-26 2,497.71 2,528.13 2,488.31 2,521.81 1,808.8M
2022-07-25 2,508.35 2,519.11 2,486.54 2,492.49 2,111.7M
2022-07-22 2,537.43 2,546.13 2,488.27 2,507.90 2,780.2M
2022-07-21 2,553.66 2,554.32 2,531.29 2,532.03 3,467.3M
2022-07-20 2,561.35 2,570.71 2,551.58 2,563.02 2,132.2M
2022-07-19 2,558.05 2,570.32 2,536.69 2,552.77 2,575.5M
2022-07-18 2,499.92 2,556.60 2,499.00 2,556.52 2,904.1M
2022-07-15 2,527.56 2,555.19 2,489.30 2,489.71 2,861.5M
2022-07-14 2,533.97 2,559.78 2,525.85 2,542.98 2,446.5M
2022-07-13 2,541.29 2,546.65 2,516.64 2,541.24 2,266.4M
2022-07-12 2,557.50 2,580.31 2,540.05 2,542.94 2,308.5M
2022-07-11 2,610.68 2,610.68 2,543.00 2,561.56 2,838.5M
2022-07-08 2,655.01 2,661.10 2,620.92 2,621.80 2,720.8M
2022-07-07 2,622.73 2,658.65 2,610.96 2,641.76 3,005.9M
2022-07-06 2,707.40 2,707.40 2,614.12 2,636.66 4,316.3M
2022-07-05 2,721.25 2,741.63 2,697.12 2,730.96 4,433.9M
2022-07-04 2,691.08 2,719.11 2,679.07 2,716.21 3,386.7M
2022-07-01 2,674.13 2,710.35 2,661.09 2,698.33 3,783.0M
2022-06-30 2,646.60 2,694.05 2,646.60 2,677.33 3,566.8M
2022-06-29 2,690.70 2,703.08 2,642.58 2,644.34 4,534.3M
2022-06-28 2,680.38 2,704.29 2,659.39 2,704.29 4,966.6M
2022-06-27 2,648.96 2,698.60 2,635.49 2,677.97 5,537.1M
2022-06-24 2,614.35 2,646.31 2,612.18 2,643.00 5,492.0M
2022-06-23 2,596.75 2,622.97 2,561.12 2,622.97 6,182.4M
2022-06-22 2,626.25 2,642.10 2,600.45 2,600.85 6,016.1M
2022-06-21 2,661.42 2,665.29 2,604.37 2,627.30 5,024.6M
2022-06-20 2,715.69 2,719.29 2,661.11 2,678.51 4,413.5M
2022-06-17 2,639.67 2,714.16 2,639.67 2,708.15 3,700.9M
2022-06-16 2,687.16 2,701.69 2,652.19 2,659.06 3,463.1M
2022-06-15 2,680.84 2,724.83 2,672.36 2,678.60 4,388.7M
2022-06-14 2,630.90 2,682.33 2,603.02 2,682.33 4,351.1M
2022-06-13 2,626.74 2,679.98 2,626.07 2,670.50 4,729.1M
2022-06-10 2,578.50 2,655.40 2,570.51 2,651.34 3,898.1M
2022-06-09 2,611.67 2,634.21 2,592.80 2,609.07 3,386.2M
2022-06-08 2,600.63 2,621.87 2,566.48 2,621.77 3,869.2M
2022-06-07 2,598.70 2,606.47 2,574.54 2,591.24 2,989.8M
2022-06-06 2,533.56 2,603.03 2,533.56 2,602.11 3,813.7M
2022-06-02 2,501.40 2,535.51 2,495.11 2,530.89 2,811.3M
2022-06-01 2,519.46 2,520.17 2,491.35 2,513.77 2,314.9M
2022-05-31 2,515.17 2,533.47 2,495.24 2,533.47 2,263.9M
2022-05-30 2,497.42 2,517.25 2,490.38 2,517.25 2,198.0M
2022-05-27 2,501.72 2,515.62 2,472.70 2,488.33 2,333.7M
2022-05-26 2,479.05 2,502.92 2,439.84 2,491.65 2,421.7M
2022-05-25 2,464.37 2,486.44 2,451.52 2,477.43 2,546.0M
2022-05-24 2,535.40 2,544.57 2,457.95 2,458.03 3,846.4M
2022-05-23 2,516.22 2,546.04 2,501.94 2,541.85 3,816.9M
2022-05-20 2,470.03 2,513.40 2,464.05 2,512.85 3,240.3M
2022-05-19 2,411.97 2,451.93 2,397.54 2,451.93 2,034.0M
2022-05-18 2,469.05 2,469.82 2,440.82 2,452.23 1,794.0M
2022-05-17 2,437.45 2,468.46 2,424.17 2,467.65 2,181.2M
2022-05-16 2,434.01 2,457.90 2,420.48 2,431.60 2,099.5M
2022-05-13 2,410.05 2,425.15 2,391.20 2,414.26 1,963.0M
2022-05-12 2,408.97 2,423.28 2,380.93 2,402.98 2,341.8M
2022-05-11 2,381.97 2,470.08 2,381.64 2,425.11 3,314.9M
2022-05-10 2,349.76 2,391.24 2,328.58 2,385.11 2,673.7M
2022-05-09 2,369.16 2,406.68 2,358.48 2,391.25 2,014.2M
2022-05-06 2,395.08 2,413.58 2,372.65 2,380.62 2,471.4M
2022-05-05 2,421.09 2,474.44 2,412.95 2,458.89 2,610.4M
2022-04-29 2,361.91 2,431.61 2,351.69 2,429.98 2,842.8M
2022-04-28 2,347.64 2,380.63 2,324.73 2,357.86 2,578.4M
2022-04-27 2,221.06 2,360.73 2,220.43 2,358.59 3,253.0M
2022-04-26 2,290.82 2,310.43 2,234.11 2,241.25 2,942.4M
2022-04-25 2,411.61 2,415.25 2,292.40 2,292.40 3,225.4M
2022-04-22 2,432.08 2,475.38 2,399.45 2,458.47 2,160.6M
2022-04-21 2,530.63 2,540.00 2,438.72 2,447.00 2,619.0M
2022-04-20 2,623.99 2,630.44 2,535.73 2,542.38 2,619.2M
2022-04-19 2,629.47 2,649.36 2,613.27 2,633.86 2,271.3M
2022-04-18 2,628.97 2,636.84 2,600.98 2,623.21 2,210.2M
2022-04-15 2,682.49 2,698.00 2,638.69 2,646.54 3,142.9M
2022-04-14 2,680.92 2,711.22 2,665.25 2,697.08 2,873.5M
2022-04-13 2,657.80 2,706.56 2,649.70 2,671.77 3,232.2M
2022-04-12 2,642.20 2,670.58 2,617.73 2,666.12 2,577.8M
2022-04-11 2,724.08 2,724.08 2,644.50 2,657.91 3,379.5M
2022-04-08 2,681.03 2,737.32 2,674.24 2,733.86 3,296.7M
2022-04-07 2,680.06 2,715.03 2,674.06 2,678.82 2,905.5M
2022-04-06 2,672.83 2,701.39 2,649.72 2,698.70 2,880.4M
2022-04-01 2,632.13 2,688.40 2,623.96 2,676.58 1,947.3M
2022-03-31 2,673.40 2,678.74 2,640.78 2,646.55 2,331.4M
2022-03-30 2,651.71 2,681.02 2,644.12 2,680.42 2,405.0M
2022-03-29 2,637.06 2,657.80 2,625.77 2,642.23 1,992.8M
2022-03-28 2,624.40 2,662.21 2,588.09 2,641.14 2,370.9M
2022-03-25 2,670.77 2,695.59 2,648.35 2,648.35 2,352.5M
2022-03-24 2,664.06 2,695.00 2,644.58 2,678.20 2,816.3M
2022-03-23 2,668.34 2,678.19 2,653.08 2,668.62 2,154.4M
2022-03-22 2,653.86 2,688.05 2,639.66 2,667.61 2,614.9M
2022-03-21 2,648.53 2,678.21 2,627.56 2,660.10 2,822.8M
2022-03-18 2,608.15 2,646.40 2,594.22 2,636.61 2,687.7M
2022-03-17 2,602.82 2,660.20 2,600.29 2,614.81 3,372.4M
2022-03-16 2,508.64 2,570.35 2,419.30 2,561.46 3,769.3M
2022-03-15 2,585.43 2,589.64 2,466.90 2,466.90 4,357.2M
2022-03-14 2,664.49 2,690.00 2,616.35 2,616.42 2,787.9M
2022-03-11 2,673.35 2,712.69 2,629.03 2,707.84 3,297.7M
2022-03-10 2,722.62 2,742.72 2,690.30 2,715.40 3,524.2M
2022-03-09 2,738.68 2,745.63 2,580.81 2,678.39 4,743.6M
2022-03-08 2,857.71 2,863.23 2,719.45 2,753.82 5,051.5M
2022-03-07 2,908.09 2,923.28 2,854.11 2,869.28 4,687.5M
2022-03-04 2,940.48 2,952.70 2,888.50 2,899.30 3,906.6M
2022-03-03 2,952.11 2,981.41 2,945.99 2,953.09 4,740.7M
2022-03-02 2,943.79 2,962.34 2,928.05 2,940.12 4,109.6M
2022-03-01 2,973.39 2,978.88 2,914.34 2,941.10 3,387.7M
2022-02-28 2,943.92 2,971.50 2,928.31 2,971.50 4,106.6M
2022-02-25 2,912.65 2,965.42 2,912.47 2,934.39 4,931.4M
2022-02-24 2,925.33 2,949.57 2,873.19 2,904.90 5,144.6M
2022-02-23 2,922.90 2,940.94 2,910.13 2,939.16 2,900.8M
2022-02-22 2,913.89 2,926.97 2,891.21 2,926.19 2,866.3M
2022-02-21 2,935.22 2,946.91 2,903.90 2,922.13 2,349.4M
2022-02-18 2,912.74 2,939.76 2,902.74 2,939.05 2,837.5M
2022-02-17 2,881.05 2,927.52 2,869.65 2,922.59 3,245.8M
2022-02-16 2,862.46 2,896.58 2,854.23 2,875.92 2,720.0M
2022-02-15 2,864.10 2,872.71 2,836.37 2,859.72 2,224.5M
2022-02-14 2,862.00 2,897.76 2,839.42 2,852.75 2,670.0M
2022-02-11 2,876.36 2,930.98 2,863.77 2,871.18 3,174.7M
2022-02-10 2,856.98 2,898.09 2,856.28 2,883.56 3,635.0M
2022-02-09 2,795.96 2,846.86 2,792.05 2,841.03 3,353.2M
2022-02-08 2,764.37 2,791.52 2,725.40 2,791.21 2,782.8M
2022-02-07 2,696.67 2,764.42 2,696.67 2,760.70 2,957.7M
2022-01-28 2,700.49 2,710.73 2,623.11 2,653.38 2,569.7M
2022-01-27 2,755.32 2,760.29 2,688.10 2,689.19 2,333.4M
2022-01-26 2,751.33 2,772.81 2,731.79 2,759.65 2,018.0M
2022-01-25 2,802.91 2,824.15 2,739.48 2,740.38 2,655.0M
2022-01-24 2,780.96 2,825.19 2,762.70 2,816.66 2,145.2M
2022-01-21 2,812.21 2,814.91 2,784.53 2,794.16 2,554.8M
2022-01-20 2,846.57 2,860.06 2,809.17 2,820.04 2,896.2M
2022-01-19 2,842.10 2,862.07 2,820.51 2,836.43 2,715.8M
2022-01-18 2,812.69 2,858.93 2,806.44 2,843.85 2,157.7M
2022-01-17 2,816.02 2,817.30 2,792.04 2,810.39 2,430.9M
2022-01-14 2,841.03 2,844.63 2,816.07 2,824.80 2,953.8M
2022-01-13 2,904.87 2,907.63 2,852.38 2,853.01 3,475.3M
2022-01-12 2,871.76 2,896.62 2,862.15 2,895.40 4,176.6M
2022-01-11 2,873.45 2,881.56 2,849.41 2,855.38 3,236.7M
2022-01-10 2,869.61 2,894.00 2,854.28 2,866.64 3,140.3M
2022-01-07 2,882.69 2,895.14 2,859.00 2,864.79 3,683.6M
2022-01-06 2,847.31 2,890.16 2,845.22 2,881.99 2,808.2M
2022-01-05 2,892.37 2,896.80 2,845.51 2,855.95 3,002.0M
2022-01-04 2,933.42 2,935.02 2,875.09 2,897.17 2,616.6M