SSE Utilities (SSEUL)

SSEUL
🏛️ 중국 →
2,516.66
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 2,158.25 2,186.27 2,155.75 2,178.17 1,011.2M
2022-12-29 2,159.61 2,160.28 2,145.11 2,153.63 962.8M
2022-12-28 2,107.90 2,169.25 2,102.79 2,164.44 1,664.7M
2022-12-27 2,105.07 2,113.66 2,102.25 2,110.63 599.6M
2022-12-26 2,071.10 2,101.32 2,069.29 2,099.41 666.5M
2022-12-23 2,057.91 2,075.51 2,055.71 2,069.28 572.7M
2022-12-22 2,094.18 2,099.80 2,055.20 2,061.54 733.0M
2022-12-21 2,102.56 2,104.97 2,084.59 2,088.95 513.7M
2022-12-20 2,101.09 2,109.31 2,091.84 2,101.85 638.2M
2022-12-19 2,153.78 2,157.76 2,096.50 2,106.46 1,002.2M
2022-12-16 2,134.27 2,162.36 2,131.95 2,156.03 956.9M
2022-12-15 2,136.91 2,140.91 2,128.11 2,138.63 641.3M
2022-12-14 2,148.05 2,152.47 2,135.93 2,141.28 739.6M
2022-12-13 2,142.03 2,154.89 2,137.48 2,149.42 833.0M
2022-12-12 2,177.34 2,177.75 2,139.30 2,143.42 1,148.6M
2022-12-09 2,195.32 2,202.97 2,175.99 2,180.39 1,298.1M
2022-12-08 2,208.42 2,211.37 2,191.97 2,198.85 1,060.2M
2022-12-07 2,232.93 2,233.01 2,205.41 2,210.84 1,197.4M
2022-12-06 2,268.72 2,268.72 2,231.99 2,237.76 1,353.2M
2022-12-05 2,249.33 2,275.55 2,246.32 2,272.52 1,684.3M
2022-12-02 2,246.00 2,254.51 2,233.19 2,245.68 1,054.1M
2022-12-01 2,263.39 2,267.31 2,246.17 2,248.14 1,274.3M
2022-11-30 2,248.68 2,272.82 2,242.88 2,257.71 1,427.4M
2022-11-29 2,281.26 2,283.42 2,248.45 2,254.85 1,588.6M
2022-11-28 2,244.54 2,286.47 2,219.57 2,284.65 1,587.5M
2022-11-25 2,240.59 2,265.30 2,233.39 2,262.25 1,016.7M
2022-11-24 2,240.58 2,260.34 2,239.57 2,241.91 1,198.2M
2022-11-23 2,204.01 2,239.60 2,203.33 2,233.60 1,482.7M
2022-11-22 2,189.12 2,230.37 2,182.22 2,208.84 1,115.4M
2022-11-21 2,168.36 2,192.69 2,159.83 2,190.16 953.8M
2022-11-18 2,171.28 2,187.33 2,161.67 2,176.99 1,019.1M
2022-11-17 2,177.94 2,177.94 2,160.39 2,171.54 998.6M
2022-11-16 2,178.60 2,221.02 2,178.60 2,187.22 1,549.1M
2022-11-15 2,140.22 2,172.64 2,132.69 2,172.13 1,220.9M
2022-11-14 2,162.96 2,169.35 2,135.57 2,140.94 1,188.7M
2022-11-11 2,157.68 2,170.71 2,136.91 2,161.97 1,409.5M
2022-11-10 2,136.38 2,149.16 2,122.04 2,130.73 1,147.1M
2022-11-09 2,142.25 2,149.43 2,131.11 2,136.15 826.8M
2022-11-08 2,144.48 2,152.36 2,128.63 2,143.70 1,058.9M
2022-11-07 2,149.34 2,154.03 2,133.72 2,147.71 1,447.8M
2022-11-04 2,108.20 2,156.39 2,108.00 2,150.05 1,656.9M
2022-11-03 2,106.85 2,117.03 2,094.73 2,105.47 1,276.1M
2022-11-02 2,113.32 2,122.28 2,087.32 2,122.07 1,600.6M
2022-11-01 2,106.57 2,122.08 2,086.09 2,121.48 1,672.4M
2022-10-31 2,101.65 2,125.06 2,099.41 2,103.46 1,488.6M
2022-10-28 2,184.52 2,184.52 2,109.96 2,118.36 1,535.8M
2022-10-27 2,248.31 2,258.90 2,188.88 2,189.80 1,496.4M
2022-10-26 2,251.75 2,279.28 2,251.10 2,262.07 1,156.0M
2022-10-25 2,247.85 2,275.54 2,235.48 2,259.77 1,243.3M
2022-10-24 2,285.49 2,296.65 2,235.73 2,248.27 1,316.8M
2022-10-21 2,258.82 2,315.72 2,258.82 2,288.86 1,456.6M
2022-10-20 2,275.45 2,289.59 2,255.88 2,259.02 1,235.8M
2022-10-19 2,310.65 2,322.59 2,285.01 2,286.60 1,087.8M
2022-10-18 2,314.14 2,337.63 2,308.23 2,317.52 1,454.0M
2022-10-17 2,324.10 2,326.68 2,278.49 2,314.68 1,538.3M
2022-10-14 2,328.14 2,346.44 2,319.33 2,337.75 1,438.0M
2022-10-13 2,281.67 2,335.61 2,278.41 2,329.16 1,700.9M
2022-10-12 2,278.82 2,300.37 2,237.11 2,300.28 1,272.1M
2022-10-11 2,200.81 2,282.02 2,194.91 2,280.60 1,461.4M
2022-10-10 2,191.85 2,227.07 2,186.79 2,200.77 1,162.7M
2022-09-30 2,183.42 2,200.60 2,178.14 2,185.14 843.5M
2022-09-29 2,203.42 2,211.77 2,169.17 2,183.41 907.0M
2022-09-28 2,234.14 2,246.30 2,185.97 2,190.79 1,057.8M
2022-09-27 2,227.55 2,243.03 2,200.70 2,233.84 1,002.7M
2022-09-26 2,245.98 2,265.89 2,222.86 2,224.66 1,060.7M
2022-09-23 2,288.06 2,309.04 2,254.06 2,262.63 1,001.5M
2022-09-22 2,279.75 2,298.24 2,269.23 2,288.69 924.8M
2022-09-21 2,255.80 2,306.62 2,241.61 2,295.14 1,260.8M
2022-09-20 2,266.99 2,275.91 2,252.57 2,259.18 1,003.8M
2022-09-19 2,257.27 2,267.80 2,221.67 2,255.55 1,515.1M
2022-09-16 2,347.02 2,355.50 2,276.50 2,278.50 1,654.5M
2022-09-15 2,405.91 2,411.99 2,337.33 2,352.45 1,835.4M
2022-09-14 2,397.01 2,411.51 2,382.31 2,394.48 1,411.1M
2022-09-13 2,466.43 2,469.51 2,415.90 2,418.34 1,608.5M
2022-09-09 2,458.60 2,490.36 2,442.54 2,465.75 1,616.6M
2022-09-08 2,455.14 2,500.58 2,441.76 2,462.57 2,156.7M
2022-09-07 2,420.29 2,461.52 2,405.50 2,456.52 2,004.8M
2022-09-06 2,390.70 2,432.97 2,369.34 2,429.80 1,940.9M
2022-09-05 2,343.85 2,388.76 2,334.59 2,387.53 1,810.4M
2022-09-02 2,326.97 2,381.41 2,326.97 2,343.01 1,666.7M
2022-09-01 2,330.12 2,345.96 2,315.45 2,317.91 1,273.5M
2022-08-31 2,351.96 2,363.86 2,317.43 2,336.42 1,709.0M
2022-08-30 2,394.71 2,408.59 2,344.18 2,358.94 1,338.3M
2022-08-29 2,376.01 2,401.60 2,358.35 2,398.35 1,506.4M
2022-08-26 2,406.03 2,438.41 2,381.48 2,399.53 1,853.8M
2022-08-25 2,380.70 2,415.57 2,372.75 2,412.24 1,612.2M
2022-08-24 2,402.37 2,410.92 2,360.47 2,364.33 1,807.5M
2022-08-23 2,365.97 2,422.00 2,358.63 2,408.87 2,142.3M
2022-08-22 2,377.68 2,410.67 2,364.79 2,370.17 2,391.4M
2022-08-19 2,285.77 2,389.52 2,267.40 2,378.21 3,138.5M
2022-08-18 2,332.47 2,339.37 2,284.74 2,288.43 1,913.4M
2022-08-17 2,316.87 2,346.47 2,314.08 2,334.30 1,929.4M
2022-08-16 2,302.78 2,323.34 2,300.57 2,309.27 1,637.3M
2022-08-15 2,267.15 2,300.51 2,259.80 2,294.61 1,652.5M
2022-08-12 2,233.25 2,273.87 2,231.39 2,264.01 1,440.6M
2022-08-11 2,207.69 2,234.28 2,203.96 2,234.16 1,050.4M
2022-08-10 2,212.18 2,219.56 2,186.98 2,199.61 949.5M
2022-08-09 2,223.66 2,231.49 2,209.38 2,212.12 1,079.7M
2022-08-08 2,196.66 2,231.80 2,188.22 2,226.21 1,114.7M
2022-08-05 2,195.62 2,200.74 2,166.53 2,199.53 1,023.0M
2022-08-04 2,160.48 2,192.35 2,157.69 2,190.65 1,074.9M
2022-08-03 2,172.62 2,200.01 2,148.25 2,149.29 1,323.2M
2022-08-02 2,226.84 2,226.84 2,148.44 2,175.93 1,889.2M
2022-08-01 2,259.58 2,259.58 2,222.19 2,247.16 1,420.7M
2022-07-29 2,260.53 2,302.66 2,257.54 2,265.65 1,560.2M
2022-07-28 2,269.86 2,286.48 2,259.45 2,261.40 1,388.0M
2022-07-27 2,262.87 2,272.33 2,251.95 2,267.78 1,275.4M
2022-07-26 2,264.35 2,274.66 2,250.04 2,268.08 1,185.5M
2022-07-25 2,306.73 2,306.81 2,258.94 2,264.84 1,379.0M
2022-07-22 2,308.16 2,327.06 2,286.00 2,302.74 1,616.9M
2022-07-21 2,357.70 2,357.70 2,306.41 2,306.41 1,879.1M
2022-07-20 2,380.29 2,380.29 2,352.83 2,371.12 1,768.2M
2022-07-19 2,407.84 2,407.84 2,361.30 2,375.47 2,163.9M
2022-07-18 2,343.20 2,408.91 2,343.20 2,405.60 2,450.8M
2022-07-15 2,361.03 2,373.82 2,339.70 2,339.70 2,267.4M
2022-07-14 2,439.14 2,439.14 2,364.82 2,373.91 2,945.1M
2022-07-13 2,409.20 2,443.70 2,394.77 2,442.75 2,106.2M
2022-07-12 2,397.09 2,445.58 2,385.52 2,412.29 2,130.2M
2022-07-11 2,391.36 2,424.34 2,386.14 2,401.90 2,488.6M
2022-07-08 2,388.77 2,395.38 2,361.93 2,382.93 1,897.8M
2022-07-07 2,369.63 2,404.39 2,362.95 2,386.92 2,417.9M
2022-07-06 2,370.47 2,403.26 2,341.53 2,358.46 2,379.6M
2022-07-05 2,350.40 2,385.18 2,348.33 2,369.12 2,630.4M
2022-07-04 2,292.07 2,355.72 2,284.40 2,349.78 2,586.7M
2022-07-01 2,277.54 2,317.34 2,277.54 2,294.94 1,749.5M
2022-06-30 2,264.53 2,280.33 2,254.94 2,258.18 1,401.6M
2022-06-29 2,276.14 2,282.76 2,255.04 2,263.38 1,567.0M
2022-06-28 2,248.64 2,282.48 2,243.30 2,281.90 1,889.7M
2022-06-27 2,257.19 2,259.34 2,234.43 2,245.71 1,687.7M
2022-06-24 2,250.96 2,256.10 2,237.59 2,253.10 1,398.3M
2022-06-23 2,249.49 2,252.79 2,223.01 2,250.04 1,378.3M
2022-06-22 2,277.46 2,283.22 2,248.98 2,250.17 1,316.5M
2022-06-21 2,275.72 2,296.00 2,264.04 2,282.10 1,949.4M
2022-06-20 2,238.03 2,278.36 2,229.68 2,266.83 2,138.5M
2022-06-17 2,216.42 2,241.92 2,210.67 2,238.54 1,435.8M
2022-06-16 2,240.69 2,250.22 2,224.57 2,226.16 1,448.9M
2022-06-15 2,243.43 2,267.20 2,229.47 2,239.00 1,719.8M
2022-06-14 2,201.94 2,246.43 2,183.97 2,246.41 1,708.9M
2022-06-13 2,257.93 2,264.69 2,202.47 2,220.52 2,071.5M
2022-06-10 2,228.27 2,279.33 2,221.81 2,277.87 2,200.8M
2022-06-09 2,252.35 2,283.74 2,240.65 2,242.40 1,828.6M
2022-06-08 2,249.78 2,270.73 2,224.41 2,263.02 1,884.9M
2022-06-07 2,257.94 2,268.47 2,235.86 2,245.26 1,664.0M
2022-06-06 2,242.37 2,262.60 2,224.01 2,261.42 1,809.0M
2022-06-02 2,249.66 2,258.11 2,234.94 2,247.73 1,363.0M
2022-06-01 2,266.79 2,266.79 2,233.60 2,260.62 1,518.9M
2022-05-31 2,249.64 2,274.64 2,236.37 2,274.64 1,732.6M
2022-05-30 2,239.91 2,247.79 2,221.09 2,239.11 1,264.8M
2022-05-27 2,247.67 2,253.92 2,220.43 2,232.74 1,243.3M
2022-05-26 2,230.78 2,256.10 2,215.88 2,246.40 1,593.3M
2022-05-25 2,157.79 2,225.25 2,152.48 2,225.25 1,700.2M
2022-05-24 2,202.34 2,219.51 2,156.57 2,156.63 1,450.9M
2022-05-23 2,224.47 2,225.11 2,183.19 2,200.67 1,209.6M
2022-05-20 2,201.17 2,237.78 2,200.26 2,218.90 1,762.8M
2022-05-19 2,141.15 2,196.61 2,133.70 2,196.61 1,753.3M
2022-05-18 2,150.17 2,180.62 2,138.21 2,166.97 1,549.7M
2022-05-17 2,165.34 2,165.34 2,136.27 2,147.96 1,078.4M
2022-05-16 2,188.98 2,189.54 2,156.22 2,164.97 1,316.0M
2022-05-13 2,159.75 2,190.11 2,152.27 2,184.94 1,200.4M
2022-05-12 2,170.75 2,194.44 2,132.31 2,152.29 1,563.4M
2022-05-11 2,152.97 2,178.50 2,152.97 2,157.67 1,916.2M
2022-05-10 2,081.69 2,162.38 2,071.76 2,157.44 1,810.0M
2022-05-09 2,086.55 2,116.70 2,081.17 2,099.74 1,132.6M
2022-05-06 2,105.45 2,116.52 2,081.34 2,096.73 1,410.9M
2022-05-05 2,122.12 2,156.21 2,119.43 2,143.27 1,715.2M
2022-04-29 2,116.40 2,137.07 2,089.98 2,127.79 2,129.0M
2022-04-28 2,080.57 2,122.38 2,074.34 2,109.85 1,905.7M
2022-04-27 2,015.53 2,086.79 2,002.49 2,086.79 1,909.6M
2022-04-26 2,067.46 2,085.49 2,022.51 2,026.68 1,848.7M
2022-04-25 2,111.28 2,138.63 2,060.60 2,061.08 1,944.0M
2022-04-22 2,067.17 2,142.16 2,052.85 2,139.86 1,703.8M
2022-04-21 2,138.47 2,138.47 2,072.70 2,080.40 1,338.8M
2022-04-20 2,164.52 2,172.32 2,128.55 2,137.24 1,102.5M
2022-04-19 2,138.25 2,177.34 2,137.24 2,162.04 1,205.6M
2022-04-18 2,109.95 2,140.66 2,093.84 2,139.04 1,314.8M
2022-04-15 2,101.06 2,135.09 2,090.65 2,123.92 1,411.8M
2022-04-14 2,128.26 2,130.97 2,106.38 2,107.94 1,157.3M
2022-04-13 2,136.02 2,146.18 2,120.10 2,120.10 992.1M
2022-04-12 2,133.80 2,145.85 2,098.84 2,144.37 1,217.9M
2022-04-11 2,192.19 2,192.19 2,128.84 2,137.14 1,270.2M
2022-04-08 2,177.53 2,194.45 2,159.47 2,189.58 1,049.4M
2022-04-07 2,194.00 2,202.01 2,173.67 2,174.07 1,185.8M
2022-04-06 2,173.39 2,202.11 2,166.27 2,201.34 1,297.8M
2022-04-01 2,158.46 2,183.97 2,147.62 2,179.82 1,040.6M
2022-03-31 2,182.33 2,191.58 2,162.84 2,172.28 1,218.0M
2022-03-30 2,171.13 2,186.81 2,168.24 2,186.70 1,127.6M
2022-03-29 2,161.92 2,181.56 2,154.49 2,161.49 995.3M
2022-03-28 2,121.91 2,155.94 2,092.59 2,153.64 1,127.8M
2022-03-25 2,168.40 2,169.04 2,128.47 2,129.77 1,130.2M
2022-03-24 2,193.90 2,193.90 2,168.99 2,171.96 1,180.2M
2022-03-23 2,226.43 2,240.69 2,198.97 2,205.49 1,328.9M
2022-03-22 2,197.27 2,218.76 2,185.48 2,210.39 1,137.7M
2022-03-21 2,220.45 2,224.15 2,185.50 2,203.68 1,372.3M
2022-03-18 2,176.64 2,227.56 2,169.19 2,215.26 1,448.9M
2022-03-17 2,217.42 2,225.33 2,180.59 2,184.81 1,671.9M
2022-03-16 2,128.46 2,195.49 2,080.86 2,193.11 1,944.8M
2022-03-15 2,228.85 2,228.85 2,089.81 2,092.01 2,232.7M
2022-03-14 2,300.72 2,307.20 2,248.35 2,248.48 1,522.4M
2022-03-11 2,334.23 2,334.23 2,265.03 2,323.83 1,858.3M
2022-03-10 2,356.22 2,393.29 2,317.05 2,364.45 2,162.6M
2022-03-09 2,320.26 2,364.32 2,236.27 2,320.38 2,323.7M
2022-03-08 2,385.14 2,385.30 2,295.83 2,299.37 1,805.1M
2022-03-07 2,408.13 2,450.71 2,380.05 2,388.97 1,690.2M
2022-03-04 2,412.08 2,438.54 2,381.83 2,417.94 1,600.8M
2022-03-03 2,403.74 2,430.32 2,403.74 2,423.42 1,597.8M
2022-03-02 2,387.11 2,395.18 2,370.88 2,390.14 1,237.4M
2022-03-01 2,397.61 2,415.34 2,383.41 2,394.19 1,511.4M
2022-02-28 2,361.42 2,403.81 2,355.10 2,394.85 2,306.5M
2022-02-25 2,311.11 2,366.52 2,304.38 2,366.13 2,386.0M
2022-02-24 2,309.54 2,349.69 2,272.10 2,290.58 2,100.9M
2022-02-23 2,303.36 2,318.46 2,294.01 2,316.60 1,306.4M
2022-02-22 2,317.11 2,318.75 2,283.46 2,300.65 1,459.1M
2022-02-21 2,338.44 2,344.20 2,319.26 2,332.35 1,164.6M
2022-02-18 2,320.52 2,356.57 2,312.88 2,342.29 1,112.9M
2022-02-17 2,321.00 2,340.68 2,316.37 2,333.73 1,287.1M
2022-02-16 2,334.95 2,352.00 2,319.25 2,326.55 1,058.4M
2022-02-15 2,336.84 2,342.34 2,309.96 2,322.86 1,181.4M
2022-02-14 2,388.37 2,390.18 2,322.97 2,334.37 1,458.6M
2022-02-11 2,428.85 2,441.75 2,399.45 2,401.56 1,448.2M
2022-02-10 2,419.67 2,440.29 2,411.44 2,437.73 1,755.5M
2022-02-09 2,370.11 2,427.95 2,359.05 2,420.11 1,793.1M
2022-02-08 2,308.06 2,374.52 2,294.60 2,374.52 1,527.8M
2022-02-07 2,273.88 2,312.29 2,273.76 2,308.68 1,421.1M
2022-01-28 2,283.62 2,288.68 2,230.65 2,245.09 1,322.6M
2022-01-27 2,298.10 2,304.74 2,266.47 2,270.88 1,243.2M
2022-01-26 2,276.35 2,321.05 2,274.62 2,296.34 1,445.6M
2022-01-25 2,346.95 2,351.60 2,266.72 2,266.72 1,591.6M
2022-01-24 2,353.97 2,371.60 2,337.55 2,361.88 1,327.7M
2022-01-21 2,384.34 2,417.08 2,359.92 2,362.67 1,817.0M
2022-01-20 2,383.72 2,423.04 2,359.25 2,392.63 1,681.3M
2022-01-19 2,379.81 2,396.64 2,368.52 2,386.24 1,462.1M
2022-01-18 2,346.21 2,419.34 2,332.67 2,398.77 2,317.3M
2022-01-17 2,342.14 2,368.12 2,330.40 2,351.27 1,204.5M
2022-01-14 2,344.25 2,369.75 2,323.88 2,343.23 1,461.4M
2022-01-13 2,369.66 2,369.66 2,342.47 2,353.04 1,609.6M
2022-01-12 2,373.18 2,387.94 2,350.97 2,375.89 1,472.6M
2022-01-11 2,373.11 2,412.84 2,366.58 2,369.61 1,706.1M
2022-01-10 2,375.88 2,383.95 2,362.58 2,375.76 1,745.3M
2022-01-07 2,440.61 2,444.30 2,395.52 2,396.35 1,811.8M
2022-01-06 2,433.37 2,459.27 2,422.57 2,437.62 1,906.6M
2022-01-05 2,516.39 2,516.39 2,432.28 2,452.51 2,562.7M
2022-01-04 2,583.32 2,606.06 2,525.80 2,531.01 2,693.7M