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
2025-09-26 3,075.95 3,141.38 3,075.87 3,090.78 3,976.2M
2025-09-25 3,079.62 3,105.79 3,060.50 3,082.21 4,172.1M
2025-09-24 3,001.04 3,040.99 2,990.28 3,039.93 3,124.6M
2025-09-23 3,031.73 3,065.21 2,965.16 3,012.83 4,251.4M
2025-09-22 3,034.40 3,037.21 2,979.73 3,029.37 3,662.5M
2025-09-19 2,993.29 3,035.54 2,993.29 3,011.77 3,588.8M
2025-09-18 3,044.56 3,057.54 2,965.25 2,996.79 5,193.7M
2025-09-17 3,042.29 3,066.07 3,026.43 3,064.46 3,906.8M
2025-09-16 3,117.85 3,122.28 3,007.53 3,060.38 5,037.5M
2025-09-15 3,112.91 3,127.28 3,090.30 3,090.75 4,411.2M
2025-09-12 3,101.38 3,145.53 3,086.78 3,117.20 6,552.0M
2025-09-11 3,040.63 3,094.28 3,030.68 3,093.92 4,459.7M
2025-09-10 3,033.92 3,074.57 3,009.23 3,045.44 4,263.5M
2025-09-09 3,067.58 3,129.11 3,063.87 3,078.26 5,869.8M
2025-09-08 3,062.12 3,075.77 3,033.77 3,062.42 5,210.8M
2025-09-05 2,934.08 3,044.27 2,934.08 3,038.42 5,281.9M
2025-09-04 3,041.84 3,053.14 2,902.23 2,941.31 6,202.9M
2025-09-03 3,093.50 3,109.98 3,018.46 3,054.08 5,850.9M
2025-09-02 3,112.40 3,115.75 3,028.35 3,055.14 6,143.8M
2025-09-01 3,062.33 3,104.04 3,026.61 3,100.88 6,828.2M
2025-08-29 2,982.68 3,040.96 2,976.27 3,019.80 6,610.0M
2025-08-28 2,923.38 2,968.53 2,895.81 2,962.38 5,893.3M
2025-08-27 2,959.37 2,997.49 2,928.53 2,928.53 6,714.3M
2025-08-26 2,944.20 2,970.51 2,919.24 2,950.38 6,912.0M
2025-08-25 2,856.54 2,952.07 2,856.54 2,950.92 7,038.9M
2025-08-22 2,779.46 2,826.89 2,778.24 2,824.26 5,093.3M
2025-08-21 2,776.35 2,809.40 2,767.94 2,778.73 5,113.7M
2025-08-20 2,721.86 2,773.73 2,721.86 2,772.02 5,031.7M
2025-08-19 2,757.14 2,784.44 2,728.01 2,733.46 5,514.1M
2025-08-18 2,761.35 2,782.50 2,730.03 2,752.73 6,430.0M
2025-08-15 2,674.57 2,755.61 2,674.57 2,741.09 4,401.8M
2025-08-14 2,704.58 2,720.71 2,682.27 2,690.26 4,041.2M
2025-08-13 2,667.45 2,706.25 2,667.45 2,703.83 3,987.4M
2025-08-12 2,657.33 2,680.91 2,647.39 2,661.24 3,371.7M
2025-08-11 2,674.72 2,676.12 2,653.02 2,664.40 3,836.1M
2025-08-08 2,643.44 2,682.73 2,640.69 2,668.52 3,954.8M
2025-08-07 2,634.78 2,648.94 2,599.54 2,648.65 4,912.2M
2025-08-06 2,607.33 2,630.93 2,606.09 2,628.86 3,410.2M
2025-08-05 2,603.19 2,610.95 2,596.48 2,608.06 3,635.4M
2025-08-04 2,565.73 2,596.25 2,565.73 2,595.20 3,537.7M
2025-08-01 2,576.16 2,591.42 2,561.78 2,564.74 4,359.9M
2025-07-31 2,643.68 2,643.68 2,576.45 2,587.42 6,410.3M
2025-07-30 2,659.99 2,698.01 2,650.35 2,674.65 6,898.0M
2025-07-29 2,635.67 2,653.66 2,629.93 2,651.83 5,225.6M
2025-07-28 2,630.69 2,650.83 2,605.83 2,648.99 5,289.8M
2025-07-25 2,650.44 2,666.62 2,635.75 2,644.83 6,807.4M
2025-07-24 2,591.15 2,657.68 2,591.15 2,653.38 6,858.6M
2025-07-23 2,635.83 2,640.59 2,605.31 2,611.22 6,463.6M
2025-07-22 2,567.22 2,621.58 2,565.06 2,621.58 5,691.2M
2025-07-21 2,504.68 2,557.02 2,504.68 2,555.81 5,910.7M
2025-07-18 2,429.69 2,486.10 2,429.40 2,480.69 4,947.6M
2025-07-17 2,411.74 2,425.06 2,407.17 2,423.83 2,777.5M
2025-07-16 2,421.04 2,426.26 2,405.89 2,414.64 2,824.0M
2025-07-15 2,436.19 2,447.38 2,406.46 2,420.88 4,352.5M
2025-07-14 2,446.09 2,461.68 2,437.39 2,437.92 6,044.2M
2025-07-11 2,409.22 2,445.03 2,408.06 2,420.04 4,365.0M
2025-07-10 2,381.68 2,406.18 2,381.68 2,395.15 3,626.1M
2025-07-09 2,427.90 2,427.90 2,366.72 2,370.13 2,857.0M
2025-07-08 2,403.23 2,426.39 2,403.23 2,421.71 2,393.5M
2025-07-07 2,397.48 2,406.44 2,390.60 2,398.46 1,572.8M
2025-07-04 2,415.04 2,424.42 2,398.63 2,404.23 2,200.6M
2025-07-03 2,426.63 2,429.28 2,409.36 2,423.79 2,139.0M
2025-07-02 2,395.85 2,430.25 2,392.87 2,422.52 2,907.0M
2025-07-01 2,378.61 2,399.79 2,363.14 2,399.14 2,015.0M
2025-06-30 2,368.80 2,376.52 2,355.32 2,373.19 2,191.9M
2025-06-27 2,348.13 2,386.65 2,347.96 2,367.87 2,938.6M
2025-06-26 2,343.16 2,362.39 2,335.91 2,343.83 1,948.2M
2025-06-25 2,325.94 2,344.47 2,319.79 2,343.03 1,961.2M
2025-06-24 2,309.93 2,336.53 2,305.60 2,322.69 1,850.9M
2025-06-23 2,311.02 2,319.80 2,303.37 2,312.85 1,575.1M
2025-06-20 2,317.68 2,328.53 2,309.38 2,312.10 1,507.3M
2025-06-19 2,347.26 2,349.68 2,314.86 2,320.53 1,853.1M
2025-06-18 2,363.07 2,366.85 2,340.06 2,353.23 1,759.1M
2025-06-17 2,358.85 2,370.81 2,357.81 2,362.36 1,730.0M
2025-06-16 2,370.31 2,382.32 2,354.88 2,361.36 2,228.2M
2025-06-13 2,373.77 2,380.56 2,361.86 2,372.35 2,834.7M
2025-06-12 2,350.40 2,373.53 2,341.03 2,372.97 2,480.6M
2025-06-11 2,318.47 2,354.07 2,318.13 2,348.42 2,660.7M
2025-06-10 2,321.13 2,330.65 2,308.49 2,320.38 1,990.4M
2025-06-09 2,316.75 2,324.73 2,305.09 2,322.18 2,411.9M
2025-06-06 2,304.06 2,329.51 2,303.71 2,322.41 2,016.9M
2025-06-05 2,312.82 2,317.51 2,295.19 2,298.90 1,605.2M
2025-06-04 2,292.42 2,316.89 2,291.96 2,309.89 1,800.7M
2025-06-03 2,288.39 2,297.22 2,285.50 2,291.37 1,783.0M
2025-05-30 2,290.76 2,290.98 2,271.39 2,275.18 1,262.1M
2025-05-29 2,273.73 2,298.12 2,271.34 2,291.63 1,367.9M
2025-05-28 2,284.57 2,294.21 2,281.14 2,284.44 1,149.6M
2025-05-27 2,317.28 2,320.09 2,275.55 2,285.21 1,558.0M
2025-05-26 2,317.21 2,337.97 2,313.26 2,319.14 1,469.6M
2025-05-23 2,321.02 2,339.64 2,320.40 2,320.40 1,474.1M
2025-05-22 2,336.82 2,339.69 2,321.92 2,324.04 1,574.9M
2025-05-21 2,314.91 2,347.01 2,312.96 2,346.15 1,940.7M
2025-05-20 2,301.28 2,313.34 2,300.05 2,305.57 1,406.9M
2025-05-19 2,310.60 2,311.54 2,292.81 2,301.29 1,447.4M
2025-05-16 2,312.92 2,320.64 2,302.02 2,310.39 1,658.3M
2025-05-15 2,328.53 2,333.24 2,307.09 2,313.47 1,941.6M
2025-05-14 2,318.55 2,340.29 2,317.12 2,336.49 1,973.3M
2025-05-13 2,323.73 2,326.17 2,308.46 2,320.41 1,854.8M
2025-05-12 2,304.13 2,319.58 2,294.73 2,319.10 1,996.0M
2025-05-09 2,307.12 2,311.86 2,296.82 2,305.35 1,626.9M
2025-05-08 2,321.22 2,332.01 2,311.60 2,313.23 1,730.9M
2025-05-07 2,339.15 2,339.81 2,318.48 2,333.94 2,395.8M
2025-05-06 2,292.86 2,316.65 2,290.35 2,316.59 2,815.5M
2025-04-30 2,281.65 2,287.66 2,268.87 2,270.58 1,579.2M
2025-04-29 2,288.43 2,293.41 2,278.03 2,284.32 1,559.0M
2025-04-28 2,287.49 2,293.31 2,277.33 2,288.79 2,077.9M
2025-04-25 2,293.80 2,309.99 2,289.03 2,294.06 1,999.7M
2025-04-24 2,304.94 2,308.41 2,277.74 2,284.16 1,648.3M
2025-04-23 2,311.46 2,322.33 2,293.72 2,299.02 2,351.8M
2025-04-22 2,335.92 2,349.12 2,324.74 2,329.80 2,415.7M
2025-04-21 2,282.57 2,332.21 2,279.61 2,331.30 2,334.3M
2025-04-18 2,268.71 2,278.12 2,252.21 2,272.39 1,418.4M
2025-04-17 2,292.70 2,308.55 2,268.74 2,278.32 2,049.7M
2025-04-16 2,292.23 2,292.34 2,253.50 2,284.63 2,182.8M
2025-04-15 2,293.52 2,294.28 2,268.14 2,281.81 2,116.8M
2025-04-14 2,282.54 2,314.24 2,276.76 2,299.94 2,815.0M
2025-04-11 2,270.27 2,276.94 2,257.26 2,270.37 2,659.4M
2025-04-10 2,245.72 2,270.51 2,219.26 2,256.20 3,428.5M
2025-04-09 2,145.23 2,202.29 2,111.32 2,202.29 3,923.8M
2025-04-08 2,137.98 2,176.99 2,113.25 2,176.99 4,088.9M
2025-04-07 2,170.84 2,195.95 2,103.82 2,134.06 4,125.5M
2025-04-03 2,334.13 2,340.27 2,313.53 2,318.89 2,117.2M
2025-04-02 2,359.95 2,367.25 2,342.14 2,347.59 1,538.3M
2025-04-01 2,366.15 2,377.15 2,358.25 2,367.97 1,867.5M
2025-03-31 2,373.38 2,387.65 2,346.05 2,360.98 2,314.5M
2025-03-28 2,392.95 2,397.82 2,363.64 2,380.48 2,597.8M
2025-03-27 2,385.31 2,397.73 2,370.56 2,387.23 2,358.5M
2025-03-26 2,428.58 2,442.90 2,399.57 2,403.47 2,936.6M
2025-03-25 2,396.38 2,418.37 2,388.23 2,417.67 2,631.6M
2025-03-24 2,367.21 2,405.14 2,361.15 2,395.35 2,878.8M
2025-03-21 2,399.58 2,409.49 2,357.38 2,363.93 2,504.1M
2025-03-20 2,423.56 2,429.06 2,404.65 2,407.13 2,166.9M
2025-03-19 2,407.60 2,416.38 2,394.10 2,412.50 1,999.7M
2025-03-18 2,395.46 2,425.09 2,390.47 2,408.45 2,548.5M
2025-03-17 2,397.72 2,411.01 2,386.75 2,390.19 2,586.2M
2025-03-14 2,392.06 2,402.94 2,367.51 2,396.13 3,177.3M
2025-03-13 2,361.50 2,376.14 2,352.30 2,366.53 2,781.2M
2025-03-12 2,369.81 2,370.58 2,348.30 2,353.10 2,903.5M
2025-03-11 2,322.78 2,364.33 2,319.77 2,364.33 3,400.2M
2025-03-10 2,339.45 2,353.47 2,323.56 2,352.84 3,254.2M
2025-03-07 2,305.89 2,343.27 2,303.32 2,327.39 3,162.7M
2025-03-06 2,298.05 2,310.28 2,289.60 2,308.17 2,702.8M
2025-03-05 2,279.25 2,286.60 2,261.46 2,284.06 2,176.8M
2025-03-04 2,265.78 2,284.42 2,258.08 2,278.40 2,177.0M
2025-03-03 2,248.60 2,290.29 2,248.60 2,269.69 2,636.1M
2025-02-28 2,259.10 2,271.64 2,236.03 2,236.80 2,412.7M
2025-02-27 2,269.10 2,271.50 2,247.95 2,265.81 2,728.3M
2025-02-26 2,245.85 2,275.22 2,245.85 2,269.30 2,901.3M
2025-02-25 2,264.29 2,269.99 2,240.31 2,242.75 2,440.1M
2025-02-24 2,261.27 2,277.75 2,258.21 2,273.14 2,657.5M
2025-02-21 2,284.74 2,292.74 2,264.32 2,269.81 3,195.8M
2025-02-20 2,278.07 2,284.71 2,261.49 2,279.87 2,595.0M
2025-02-19 2,274.72 2,279.01 2,261.38 2,274.04 2,322.2M
2025-02-18 2,282.50 2,295.36 2,261.42 2,267.49 2,162.4M
2025-02-17 2,304.65 2,304.65 2,275.85 2,285.86 2,732.6M
2025-02-14 2,333.00 2,340.60 2,310.99 2,324.54 2,352.3M
2025-02-13 2,332.30 2,348.62 2,328.29 2,328.29 2,600.0M
2025-02-12 2,323.59 2,333.65 2,313.54 2,330.99 2,610.6M
2025-02-11 2,331.27 2,346.90 2,328.09 2,336.05 2,552.4M
2025-02-10 2,315.95 2,329.42 2,307.57 2,326.70 2,789.7M
2025-02-07 2,274.89 2,315.10 2,263.81 2,309.75 3,147.0M
2025-02-06 2,273.36 2,277.76 2,253.52 2,277.14 2,842.0M
2025-02-05 2,294.87 2,296.83 2,262.14 2,271.44 2,383.5M
2025-01-27 2,260.65 2,286.57 2,260.65 2,272.50 2,093.1M
2025-01-24 2,239.39 2,262.22 2,234.16 2,259.06 2,016.1M
2025-01-23 2,259.86 2,278.27 2,236.59 2,236.59 2,196.8M
2025-01-22 2,247.73 2,252.27 2,227.37 2,250.23 1,615.4M
2025-01-21 2,265.43 2,265.94 2,236.67 2,247.64 1,589.6M
2025-01-20 2,275.56 2,277.09 2,253.24 2,258.09 1,924.1M
2025-01-17 2,255.35 2,274.99 2,246.34 2,268.63 2,005.7M
2025-01-16 2,238.43 2,270.67 2,234.92 2,254.02 2,570.8M
2025-01-15 2,249.11 2,249.87 2,213.31 2,223.85 2,226.9M
2025-01-14 2,213.09 2,255.79 2,203.28 2,254.17 2,355.8M
2025-01-13 2,185.14 2,236.71 2,181.51 2,219.39 2,123.9M
2025-01-10 2,215.30 2,233.44 2,196.36 2,197.33 1,923.4M
2025-01-09 2,201.59 2,220.28 2,192.13 2,207.42 1,674.8M
2025-01-08 2,228.82 2,228.82 2,178.43 2,205.73 2,370.1M
2025-01-07 2,207.94 2,235.83 2,193.78 2,232.76 2,386.3M
2025-01-06 2,198.83 2,229.19 2,187.49 2,207.62 2,373.9M
2025-01-03 2,196.00 2,245.13 2,189.35 2,196.54 2,897.6M
2025-01-02 2,223.69 2,233.66 2,176.11 2,189.05 2,564.7M