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
2023-12-29 2,038.72 2,054.03 2,038.72 2,049.40 1,387.1M
2023-12-28 2,015.30 2,050.38 2,014.97 2,044.99 1,909.6M
2023-12-27 2,000.36 2,012.29 1,989.03 2,009.85 1,245.9M
2023-12-26 2,002.30 2,007.32 1,994.62 1,999.99 1,031.7M
2023-12-25 1,987.77 2,005.38 1,987.77 2,003.84 1,003.3M
2023-12-22 1,974.02 2,001.82 1,959.80 1,993.73 1,646.3M
2023-12-21 1,950.62 1,974.45 1,943.95 1,970.74 1,341.1M
2023-12-20 1,965.81 1,978.83 1,958.28 1,959.73 1,253.3M
2023-12-19 1,959.71 1,967.86 1,948.72 1,961.36 1,025.3M
2023-12-18 1,974.45 1,981.12 1,959.39 1,963.39 1,143.6M
2023-12-15 1,988.75 2,008.80 1,981.00 1,982.26 1,298.7M
2023-12-14 1,999.06 2,006.90 1,979.43 1,979.70 1,152.0M
2023-12-13 2,010.49 2,010.49 1,977.15 1,977.15 1,364.6M
2023-12-12 2,010.67 2,016.58 1,998.78 2,016.03 1,288.4M
2023-12-11 2,000.57 2,021.62 1,976.43 2,017.92 1,970.8M
2023-12-08 2,018.77 2,022.68 2,010.26 2,012.04 1,752.7M
2023-12-07 2,032.15 2,032.15 2,007.57 2,018.03 1,255.1M
2023-12-06 2,023.01 2,048.18 2,020.57 2,036.20 1,279.0M
2023-12-05 2,059.42 2,059.42 2,027.75 2,029.08 1,282.6M
2023-12-04 2,075.92 2,092.96 2,071.81 2,073.04 1,582.7M
2023-12-01 2,070.04 2,070.04 2,047.83 2,058.08 1,091.5M
2023-11-30 2,077.71 2,081.06 2,061.83 2,072.01 1,018.9M
2023-11-29 2,090.03 2,093.15 2,075.91 2,079.16 1,128.9M
2023-11-28 2,077.41 2,083.63 2,063.64 2,082.49 864.4M
2023-11-27 2,083.73 2,088.15 2,063.62 2,078.31 1,003.8M
2023-11-24 2,099.88 2,100.44 2,083.85 2,085.95 905.4M
2023-11-23 2,088.35 2,102.74 2,080.78 2,101.74 903.2M
2023-11-22 2,114.18 2,114.91 2,090.00 2,090.00 977.7M
2023-11-21 2,109.49 2,132.96 2,108.77 2,116.90 1,385.3M
2023-11-20 2,104.29 2,107.93 2,084.66 2,103.35 1,021.6M
2023-11-17 2,103.27 2,105.75 2,089.05 2,104.26 962.1M
2023-11-16 2,122.40 2,122.40 2,100.45 2,106.18 1,004.4M
2023-11-15 2,126.51 2,134.01 2,117.83 2,126.55 1,387.6M
2023-11-14 2,111.94 2,118.38 2,096.63 2,103.62 1,069.3M
2023-11-13 2,100.33 2,110.50 2,089.22 2,110.50 1,128.6M
2023-11-10 2,108.72 2,109.30 2,093.28 2,098.64 881.6M
2023-11-09 2,096.24 2,121.03 2,095.64 2,114.98 1,095.7M
2023-11-08 2,128.10 2,128.10 2,089.74 2,104.06 1,265.7M
2023-11-07 2,133.33 2,138.67 2,119.20 2,134.59 1,181.7M
2023-11-06 2,144.96 2,150.96 2,128.60 2,139.22 1,584.4M
2023-11-03 2,133.75 2,148.02 2,128.09 2,135.15 1,056.0M
2023-11-02 2,152.74 2,161.48 2,130.71 2,131.24 977.7M
2023-11-01 2,164.60 2,164.60 2,142.95 2,145.24 1,019.8M
2023-10-31 2,163.32 2,170.63 2,149.73 2,166.28 1,075.1M
2023-10-30 2,143.29 2,176.85 2,143.17 2,165.93 1,465.9M
2023-10-27 2,106.12 2,148.51 2,102.80 2,140.55 1,311.2M
2023-10-26 2,103.01 2,115.85 2,086.14 2,113.96 1,155.9M
2023-10-25 2,102.15 2,124.23 2,102.15 2,111.53 1,668.4M
2023-10-24 2,054.59 2,076.58 2,048.32 2,073.02 1,509.9M
2023-10-23 2,092.96 2,092.96 2,038.68 2,051.12 1,353.8M
2023-10-20 2,103.12 2,118.32 2,095.95 2,101.05 1,160.0M
2023-10-19 2,131.85 2,134.10 2,106.39 2,107.54 1,190.3M
2023-10-18 2,166.37 2,167.17 2,139.66 2,141.93 1,277.1M
2023-10-17 2,169.23 2,169.68 2,153.30 2,166.50 966.1M
2023-10-16 2,185.94 2,186.83 2,160.11 2,165.19 1,047.5M
2023-10-13 2,191.31 2,191.31 2,169.35 2,176.86 889.4M
2023-10-12 2,189.71 2,211.24 2,187.92 2,205.53 1,009.7M
2023-10-11 2,199.74 2,200.60 2,172.60 2,176.71 988.7M
2023-10-10 2,206.32 2,215.15 2,188.48 2,189.55 921.6M
2023-10-09 2,193.37 2,206.00 2,176.82 2,200.31 1,023.1M
2023-09-28 2,217.77 2,224.06 2,200.39 2,204.25 1,056.7M
2023-09-27 2,225.60 2,240.70 2,213.36 2,217.70 1,043.2M
2023-09-26 2,239.03 2,245.48 2,226.26 2,227.18 893.0M
2023-09-25 2,260.23 2,265.46 2,242.46 2,244.19 989.5M
2023-09-22 2,250.59 2,261.66 2,232.74 2,260.83 1,331.9M
2023-09-21 2,271.53 2,280.48 2,255.74 2,256.19 1,090.4M
2023-09-20 2,284.80 2,286.42 2,275.68 2,281.12 885.8M
2023-09-19 2,281.28 2,291.30 2,278.37 2,289.15 1,018.4M
2023-09-18 2,281.63 2,286.95 2,263.89 2,284.56 1,158.2M
2023-09-15 2,306.03 2,313.49 2,278.55 2,288.26 1,648.1M
2023-09-14 2,286.34 2,299.80 2,281.92 2,292.54 1,267.1M
2023-09-13 2,286.61 2,302.29 2,272.49 2,282.90 1,019.9M
2023-09-12 2,297.74 2,302.80 2,287.36 2,288.08 916.0M
2023-09-11 2,283.65 2,310.86 2,279.64 2,296.24 1,246.0M
2023-09-08 2,293.21 2,299.60 2,274.31 2,279.66 863.9M
2023-09-07 2,313.52 2,314.77 2,294.45 2,295.07 1,097.2M
2023-09-06 2,321.22 2,325.12 2,309.33 2,319.18 1,050.6M
2023-09-05 2,332.38 2,332.38 2,316.41 2,327.09 1,291.1M
2023-09-04 2,302.19 2,355.12 2,302.19 2,341.45 2,436.6M
2023-09-01 2,240.24 2,291.92 2,240.24 2,286.23 1,562.2M
2023-08-31 2,251.03 2,263.60 2,233.52 2,236.65 1,230.1M
2023-08-30 2,254.27 2,265.37 2,242.01 2,251.19 1,424.1M
2023-08-29 2,230.95 2,257.34 2,223.43 2,245.05 1,643.3M
2023-08-28 2,320.78 2,324.73 2,225.48 2,232.56 2,052.8M
2023-08-25 2,227.55 2,240.08 2,214.70 2,222.02 1,261.3M
2023-08-24 2,219.78 2,253.16 2,215.86 2,235.39 1,356.3M
2023-08-23 2,249.41 2,250.67 2,207.73 2,208.66 1,064.8M
2023-08-22 2,233.22 2,255.05 2,219.86 2,248.54 1,415.9M
2023-08-21 2,240.68 2,258.90 2,224.85 2,224.85 987.0M
2023-08-18 2,275.37 2,283.78 2,245.25 2,245.25 935.9M
2023-08-17 2,256.63 2,281.82 2,238.42 2,276.48 1,063.7M
2023-08-16 2,275.87 2,285.61 2,268.00 2,269.64 902.7M
2023-08-15 2,297.74 2,304.42 2,265.33 2,286.12 1,017.9M
2023-08-14 2,287.19 2,302.98 2,270.61 2,297.86 1,216.5M
2023-08-11 2,356.06 2,357.52 2,307.41 2,307.41 1,229.0M
2023-08-10 2,350.90 2,362.19 2,341.67 2,353.17 934.1M
2023-08-09 2,354.42 2,362.64 2,347.58 2,353.92 1,112.5M
2023-08-08 2,350.49 2,373.85 2,338.07 2,364.28 1,341.9M
2023-08-07 2,356.85 2,357.85 2,345.07 2,352.91 1,257.4M
2023-08-04 2,372.40 2,387.05 2,359.39 2,360.60 1,582.9M
2023-08-03 2,354.46 2,360.78 2,343.72 2,359.30 1,431.9M
2023-08-02 2,378.24 2,384.63 2,361.17 2,368.14 1,891.1M
2023-08-01 2,384.73 2,397.95 2,368.58 2,384.26 2,391.3M
2023-07-31 2,366.66 2,396.25 2,366.66 2,376.08 2,020.4M
2023-07-28 2,316.38 2,352.91 2,312.26 2,348.53 2,037.5M
2023-07-27 2,343.44 2,353.20 2,326.05 2,329.99 1,792.1M
2023-07-26 2,330.70 2,343.76 2,329.80 2,343.55 1,668.9M
2023-07-25 2,293.91 2,328.84 2,293.91 2,327.48 2,047.9M
2023-07-24 2,278.21 2,283.68 2,262.76 2,266.23 1,065.1M
2023-07-21 2,283.83 2,301.41 2,274.75 2,286.55 1,210.2M
2023-07-20 2,281.18 2,314.45 2,281.18 2,289.25 1,570.2M
2023-07-19 2,273.67 2,282.73 2,265.37 2,280.42 1,337.2M
2023-07-18 2,257.40 2,277.78 2,250.03 2,269.81 1,274.7M
2023-07-17 2,267.99 2,267.99 2,244.33 2,254.43 1,559.9M
2023-07-14 2,288.62 2,292.76 2,272.36 2,273.70 1,449.8M
2023-07-13 2,272.31 2,290.98 2,272.31 2,281.02 1,932.6M
2023-07-12 2,236.00 2,264.91 2,232.56 2,247.19 1,632.2M
2023-07-11 2,221.92 2,240.47 2,207.55 2,238.60 1,593.7M
2023-07-10 2,204.07 2,228.32 2,204.07 2,215.64 1,815.2M
2023-07-07 2,194.98 2,213.55 2,174.81 2,197.92 2,270.0M
2023-07-06 2,230.29 2,230.29 2,199.06 2,205.80 2,261.8M
2023-07-05 2,212.13 2,238.64 2,209.57 2,236.19 2,959.3M
2023-07-04 2,235.81 2,238.01 2,209.83 2,216.86 1,854.0M
2023-07-03 2,197.04 2,231.40 2,197.04 2,225.51 1,499.8M
2023-06-30 2,172.44 2,200.08 2,167.24 2,188.35 1,024.0M
2023-06-29 2,192.75 2,192.75 2,173.54 2,174.61 896.5M
2023-06-28 2,196.48 2,197.38 2,174.99 2,194.85 909.2M
2023-06-27 2,161.15 2,201.33 2,161.15 2,198.08 1,221.2M
2023-06-26 2,163.10 2,179.91 2,155.07 2,161.09 1,064.5M
2023-06-21 2,197.90 2,212.25 2,175.37 2,175.37 1,084.6M
2023-06-20 2,219.88 2,221.53 2,202.32 2,208.09 1,161.1M
2023-06-19 2,255.84 2,256.62 2,223.53 2,228.50 1,331.5M
2023-06-16 2,247.03 2,262.50 2,246.46 2,256.67 1,411.1M
2023-06-15 2,221.94 2,245.98 2,208.68 2,244.76 1,410.2M
2023-06-14 2,221.20 2,245.22 2,221.20 2,228.09 1,362.5M
2023-06-13 2,211.09 2,220.66 2,203.25 2,215.83 899.8M
2023-06-12 2,210.91 2,224.60 2,192.72 2,214.77 1,145.1M
2023-06-09 2,219.82 2,225.94 2,205.18 2,216.37 1,236.7M
2023-06-08 2,187.73 2,218.59 2,184.49 2,210.75 1,020.0M
2023-06-07 2,208.36 2,218.01 2,184.93 2,191.34 942.2M
2023-06-06 2,217.27 2,242.71 2,203.65 2,206.45 1,374.4M
2023-06-05 2,230.73 2,230.73 2,206.63 2,214.92 1,173.5M
2023-06-02 2,178.34 2,238.82 2,178.34 2,236.79 1,901.2M
2023-06-01 2,158.87 2,187.37 2,158.40 2,169.72 1,422.6M
2023-05-31 2,166.99 2,172.64 2,147.51 2,161.28 1,281.5M
2023-05-30 2,180.29 2,182.25 2,143.86 2,169.83 1,271.5M
2023-05-29 2,206.24 2,209.12 2,176.01 2,182.43 1,098.4M
2023-05-26 2,185.14 2,208.71 2,168.93 2,203.02 965.9M
2023-05-25 2,206.19 2,206.89 2,172.27 2,191.47 1,398.7M
2023-05-24 2,225.10 2,240.55 2,212.14 2,217.67 1,109.5M
2023-05-23 2,260.31 2,261.14 2,230.06 2,230.06 1,113.9M
2023-05-22 2,244.34 2,265.15 2,238.70 2,263.75 1,094.2M
2023-05-19 2,240.56 2,250.54 2,219.72 2,240.63 1,220.0M
2023-05-18 2,271.92 2,278.04 2,242.43 2,253.19 1,175.0M
2023-05-17 2,270.90 2,283.12 2,262.87 2,266.27 1,098.7M
2023-05-16 2,294.20 2,297.06 2,275.62 2,282.11 1,218.5M
2023-05-15 2,258.29 2,293.49 2,254.14 2,292.35 1,645.5M
2023-05-12 2,305.97 2,305.97 2,255.76 2,259.64 1,922.8M
2023-05-11 2,343.61 2,344.81 2,315.17 2,319.24 1,376.7M
2023-05-10 2,348.36 2,365.32 2,340.00 2,344.32 1,435.6M
2023-05-09 2,375.21 2,392.91 2,346.45 2,347.91 2,358.8M
2023-05-08 2,343.44 2,376.87 2,341.86 2,372.65 2,110.0M
2023-05-05 2,376.50 2,377.08 2,329.14 2,346.47 1,716.5M
2023-05-04 2,387.42 2,391.93 2,370.87 2,373.68 2,018.0M
2023-04-28 2,367.85 2,392.45 2,367.85 2,379.32 1,775.1M
2023-04-27 2,357.32 2,394.74 2,345.07 2,378.14 1,505.1M
2023-04-26 2,350.11 2,378.95 2,337.36 2,366.25 1,624.7M
2023-04-25 2,386.94 2,398.83 2,337.38 2,364.29 1,952.9M
2023-04-24 2,434.77 2,434.77 2,368.09 2,376.36 2,008.5M
2023-04-21 2,490.11 2,490.11 2,435.95 2,436.14 1,961.0M
2023-04-20 2,531.43 2,531.43 2,481.14 2,494.18 2,118.4M
2023-04-19 2,559.50 2,568.04 2,533.31 2,538.25 2,099.9M
2023-04-18 2,554.06 2,565.42 2,542.72 2,553.08 1,639.8M
2023-04-17 2,500.54 2,557.72 2,499.59 2,557.72 2,411.6M
2023-04-14 2,498.28 2,524.64 2,498.28 2,514.42 1,968.1M
2023-04-13 2,496.61 2,504.28 2,473.95 2,481.22 1,850.5M
2023-04-12 2,495.01 2,513.36 2,482.64 2,499.98 2,100.2M
2023-04-11 2,460.13 2,495.41 2,452.22 2,495.40 2,025.6M
2023-04-10 2,463.19 2,478.92 2,448.02 2,463.12 1,472.4M
2023-04-07 2,457.34 2,480.28 2,452.96 2,465.88 1,352.2M
2023-04-06 2,439.82 2,465.48 2,433.50 2,464.15 1,797.9M
2023-04-04 2,445.01 2,445.01 2,427.76 2,439.77 1,642.3M
2023-04-03 2,444.75 2,446.88 2,427.56 2,442.39 1,668.3M
2023-03-31 2,434.22 2,460.66 2,433.05 2,445.55 1,663.7M
2023-03-30 2,410.04 2,433.31 2,393.95 2,432.96 1,639.9M
2023-03-29 2,439.55 2,447.37 2,409.26 2,411.58 1,633.7M
2023-03-28 2,447.86 2,462.96 2,426.57 2,429.71 1,630.7M
2023-03-27 2,440.22 2,440.22 2,415.37 2,433.20 1,743.9M
2023-03-24 2,458.34 2,458.34 2,435.50 2,439.91 1,401.2M
2023-03-23 2,441.09 2,459.09 2,433.99 2,459.00 1,646.3M
2023-03-22 2,448.00 2,463.37 2,434.14 2,444.03 1,450.5M
2023-03-21 2,431.10 2,450.72 2,427.00 2,449.55 1,591.6M
2023-03-20 2,436.00 2,448.68 2,424.13 2,430.36 1,892.2M
2023-03-17 2,430.08 2,452.36 2,415.26 2,424.53 1,713.8M
2023-03-16 2,457.17 2,462.92 2,413.29 2,413.91 2,198.8M
2023-03-15 2,482.65 2,489.03 2,474.68 2,475.13 1,434.3M
2023-03-14 2,500.22 2,509.09 2,453.65 2,470.92 1,960.4M
2023-03-13 2,475.24 2,506.15 2,473.88 2,495.96 1,787.2M
2023-03-10 2,493.12 2,494.20 2,466.15 2,467.10 1,626.2M
2023-03-09 2,533.37 2,535.42 2,497.59 2,507.20 1,379.6M
2023-03-08 2,525.05 2,529.48 2,510.92 2,525.90 1,546.5M
2023-03-07 2,566.90 2,592.47 2,543.71 2,544.71 2,038.4M
2023-03-06 2,586.63 2,588.04 2,546.25 2,568.98 1,758.1M
2023-03-03 2,591.31 2,594.35 2,573.66 2,585.73 1,467.0M
2023-03-02 2,581.59 2,602.68 2,575.67 2,592.39 1,852.7M
2023-03-01 2,564.93 2,595.64 2,560.45 2,588.09 1,763.0M
2023-02-28 2,557.58 2,565.02 2,534.78 2,559.75 1,455.8M
2023-02-27 2,542.99 2,575.63 2,535.57 2,552.18 1,876.7M
2023-02-24 2,576.49 2,579.42 2,545.07 2,558.31 1,684.3M
2023-02-23 2,578.52 2,592.02 2,570.36 2,584.80 1,543.6M
2023-02-22 2,600.25 2,610.56 2,576.73 2,581.30 1,849.7M
2023-02-21 2,568.82 2,625.45 2,568.58 2,615.74 3,274.1M
2023-02-20 2,507.92 2,566.77 2,504.13 2,565.72 2,392.6M
2023-02-17 2,492.93 2,532.78 2,492.93 2,502.24 1,682.6M
2023-02-16 2,536.41 2,546.76 2,473.06 2,491.33 2,199.1M
2023-02-15 2,554.26 2,565.40 2,528.38 2,534.66 1,866.3M
2023-02-14 2,527.57 2,563.84 2,526.15 2,553.79 2,113.5M
2023-02-13 2,498.50 2,529.59 2,496.95 2,525.46 1,614.7M
2023-02-10 2,516.21 2,519.79 2,496.93 2,505.71 1,505.3M
2023-02-09 2,493.67 2,522.44 2,488.60 2,522.44 1,385.6M
2023-02-08 2,521.27 2,524.39 2,498.09 2,499.26 1,385.7M
2023-02-07 2,514.53 2,523.64 2,501.54 2,519.61 1,596.0M
2023-02-06 2,523.28 2,523.28 2,491.25 2,510.02 1,906.5M
2023-02-03 2,566.51 2,566.51 2,519.51 2,551.64 2,292.2M
2023-02-02 2,578.90 2,585.57 2,561.45 2,582.63 2,392.0M
2023-02-01 2,533.73 2,580.55 2,533.73 2,579.41 3,566.4M
2023-01-31 2,504.30 2,535.56 2,500.37 2,524.96 2,309.2M
2023-01-30 2,529.61 2,537.57 2,506.13 2,508.74 2,877.1M
2023-01-20 2,465.51 2,502.06 2,463.93 2,494.90 2,262.3M
2023-01-19 2,438.30 2,457.52 2,429.16 2,457.52 1,301.2M
2023-01-18 2,437.95 2,447.82 2,433.06 2,439.31 1,334.8M
2023-01-17 2,437.32 2,439.33 2,422.56 2,433.01 1,175.8M
2023-01-16 2,413.41 2,450.33 2,409.08 2,437.36 1,748.1M
2023-01-13 2,405.43 2,417.19 2,393.46 2,409.33 1,285.6M
2023-01-12 2,403.78 2,418.02 2,386.73 2,391.83 1,397.6M
2023-01-11 2,401.16 2,414.88 2,390.75 2,393.10 1,474.7M
2023-01-10 2,402.82 2,403.60 2,378.04 2,394.17 1,664.4M
2023-01-09 2,376.36 2,411.47 2,376.36 2,403.54 2,442.9M
2023-01-06 2,339.96 2,378.41 2,339.83 2,359.19 1,385.5M
2023-01-05 2,335.68 2,352.15 2,331.68 2,342.14 1,339.3M
2023-01-04 2,330.69 2,342.45 2,314.66 2,321.21 1,323.5M
2023-01-03 2,295.19 2,340.31 2,282.98 2,335.30 1,511.2M