SSE Utility Sub (SSEU)

SSEU
🏛️ 중국 →
4,599.37
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 4,134.56 4,150.67 4,129.98 4,146.72 2,697.1M
2023-12-28 4,117.50 4,150.98 4,110.61 4,141.99 3,239.9M
2023-12-27 4,104.45 4,125.82 4,080.28 4,122.65 2,360.8M
2023-12-26 4,119.55 4,126.89 4,098.71 4,102.26 2,047.6M
2023-12-25 4,124.43 4,128.86 4,101.66 4,126.03 2,050.1M
2023-12-22 4,137.21 4,158.16 4,117.64 4,130.16 2,654.5M
2023-12-21 4,113.33 4,142.64 4,091.79 4,135.47 2,649.8M
2023-12-20 4,156.65 4,179.59 4,122.98 4,124.08 2,595.1M
2023-12-19 4,164.38 4,165.44 4,126.22 4,152.65 2,587.4M
2023-12-18 4,184.58 4,204.51 4,162.64 4,167.67 2,921.8M
2023-12-15 4,230.41 4,240.02 4,189.04 4,191.33 2,948.7M
2023-12-14 4,237.09 4,248.00 4,223.26 4,226.29 2,836.4M
2023-12-13 4,255.27 4,268.12 4,229.08 4,229.08 2,679.0M
2023-12-12 4,224.61 4,261.59 4,219.83 4,261.30 2,599.0M
2023-12-11 4,190.79 4,238.51 4,152.16 4,236.26 3,288.4M
2023-12-08 4,188.38 4,232.09 4,184.15 4,203.16 3,516.2M
2023-12-07 4,181.51 4,200.20 4,163.90 4,189.75 2,595.1M
2023-12-06 4,183.64 4,196.05 4,146.47 4,183.61 2,544.4M
2023-12-05 4,244.24 4,244.24 4,187.62 4,189.99 2,618.5M
2023-12-04 4,238.21 4,257.63 4,232.13 4,246.92 2,415.0M
2023-12-01 4,225.09 4,239.40 4,211.50 4,233.02 2,508.9M
2023-11-30 4,196.22 4,229.76 4,192.91 4,219.79 2,448.2M
2023-11-29 4,221.91 4,229.34 4,192.61 4,196.82 2,076.0M
2023-11-28 4,213.92 4,227.27 4,194.70 4,222.84 2,067.9M
2023-11-27 4,224.83 4,225.08 4,193.01 4,217.79 2,280.1M
2023-11-24 4,241.83 4,249.84 4,216.98 4,223.57 2,134.1M
2023-11-23 4,222.59 4,243.77 4,211.17 4,242.38 2,086.9M
2023-11-22 4,233.32 4,256.91 4,223.87 4,223.88 2,440.1M
2023-11-21 4,242.08 4,262.68 4,232.71 4,237.72 2,692.5M
2023-11-20 4,216.98 4,243.36 4,210.87 4,236.05 2,492.7M
2023-11-17 4,208.57 4,218.74 4,204.19 4,215.01 2,496.7M
2023-11-16 4,228.60 4,234.41 4,208.22 4,212.12 2,422.9M
2023-11-15 4,236.79 4,239.94 4,216.94 4,230.45 2,564.2M
2023-11-14 4,212.29 4,229.33 4,200.14 4,214.43 2,731.0M
2023-11-13 4,205.47 4,219.80 4,181.17 4,213.28 3,102.9M
2023-11-10 4,189.17 4,204.19 4,156.29 4,197.00 2,730.3M
2023-11-09 4,186.27 4,211.15 4,182.54 4,196.14 2,282.4M
2023-11-08 4,201.35 4,208.64 4,170.48 4,189.59 2,372.8M
2023-11-07 4,205.15 4,212.48 4,184.79 4,204.77 2,452.4M
2023-11-06 4,211.46 4,219.00 4,193.87 4,210.30 3,068.0M
2023-11-03 4,199.66 4,228.65 4,195.57 4,197.92 2,212.4M
2023-11-02 4,214.94 4,231.38 4,196.33 4,197.00 2,095.3M
2023-11-01 4,223.70 4,225.13 4,199.72 4,212.54 2,234.6M
2023-10-31 4,218.16 4,229.11 4,201.43 4,218.39 2,665.6M
2023-10-30 4,217.76 4,239.78 4,205.68 4,219.49 3,138.1M
2023-10-27 4,190.91 4,234.43 4,187.91 4,222.82 3,248.9M
2023-10-26 4,132.58 4,193.41 4,121.13 4,191.42 2,945.0M
2023-10-25 4,154.64 4,176.92 4,151.98 4,155.38 3,212.5M
2023-10-24 4,081.75 4,127.75 4,057.19 4,120.29 2,698.9M
2023-10-23 4,124.49 4,125.87 4,052.31 4,072.06 2,464.9M
2023-10-20 4,145.97 4,165.92 4,129.14 4,131.68 2,318.4M
2023-10-19 4,205.91 4,208.34 4,156.66 4,158.56 2,547.6M
2023-10-18 4,265.42 4,265.42 4,219.03 4,220.27 2,305.2M
2023-10-17 4,258.10 4,273.09 4,247.97 4,270.03 2,407.5M
2023-10-16 4,241.16 4,254.42 4,231.80 4,245.25 2,254.3M
2023-10-13 4,267.05 4,270.46 4,234.01 4,241.45 2,254.3M
2023-10-12 4,251.22 4,291.44 4,251.22 4,282.92 2,358.7M
2023-10-11 4,259.65 4,271.01 4,225.71 4,232.85 2,429.0M
2023-10-10 4,309.44 4,323.06 4,250.47 4,255.38 2,684.5M
2023-10-09 4,320.46 4,320.46 4,283.65 4,306.26 2,474.2M
2023-09-28 4,323.64 4,330.28 4,301.40 4,326.99 2,294.4M
2023-09-27 4,317.89 4,342.92 4,316.42 4,316.48 2,516.1M
2023-09-26 4,334.19 4,343.93 4,310.84 4,310.84 2,420.1M
2023-09-25 4,349.28 4,362.76 4,329.20 4,333.00 2,481.4M
2023-09-22 4,324.63 4,352.60 4,309.39 4,349.50 2,947.3M
2023-09-21 4,346.68 4,362.39 4,324.83 4,325.30 2,601.0M
2023-09-20 4,374.83 4,374.83 4,347.83 4,348.46 2,459.9M
2023-09-19 4,367.06 4,386.12 4,361.34 4,379.45 2,990.2M
2023-09-18 4,366.28 4,370.57 4,346.06 4,367.33 2,575.4M
2023-09-15 4,407.20 4,412.79 4,360.70 4,375.65 3,281.5M
2023-09-14 4,376.72 4,408.86 4,369.50 4,405.99 3,081.7M
2023-09-13 4,386.30 4,399.07 4,357.64 4,377.30 2,665.3M
2023-09-12 4,369.06 4,396.19 4,365.03 4,388.19 2,503.4M
2023-09-11 4,347.71 4,380.80 4,344.06 4,373.74 2,750.4M
2023-09-08 4,316.51 4,351.48 4,308.13 4,340.89 2,486.7M
2023-09-07 4,358.62 4,367.33 4,322.18 4,322.18 2,558.0M
2023-09-06 4,378.80 4,378.80 4,351.28 4,365.14 2,657.9M
2023-09-05 4,394.36 4,401.28 4,372.33 4,393.30 3,065.7M
2023-09-04 4,365.78 4,405.83 4,353.60 4,405.83 3,664.8M
2023-09-01 4,341.88 4,364.64 4,336.21 4,358.10 2,707.6M
2023-08-31 4,364.17 4,366.50 4,328.69 4,340.06 3,211.4M
2023-08-30 4,417.16 4,426.82 4,360.39 4,368.65 3,388.7M
2023-08-29 4,367.82 4,426.48 4,367.15 4,413.50 3,645.7M
2023-08-28 4,518.26 4,524.93 4,363.41 4,375.40 4,753.6M
2023-08-25 4,338.98 4,397.16 4,329.26 4,348.37 3,368.7M
2023-08-24 4,437.23 4,449.19 4,360.45 4,360.61 3,561.8M
2023-08-23 4,483.94 4,492.46 4,433.35 4,435.29 2,938.3M
2023-08-22 4,474.59 4,496.91 4,436.69 4,491.56 3,675.2M
2023-08-21 4,507.66 4,525.21 4,466.22 4,466.22 3,105.1M
2023-08-18 4,548.21 4,571.69 4,510.87 4,510.87 2,734.1M
2023-08-17 4,521.36 4,559.69 4,493.22 4,556.40 2,444.0M
2023-08-16 4,565.26 4,567.22 4,528.11 4,537.41 2,289.8M
2023-08-15 4,573.45 4,590.74 4,541.16 4,577.30 2,452.4M
2023-08-14 4,525.98 4,582.02 4,514.63 4,574.62 3,000.3M
2023-08-11 4,640.96 4,648.66 4,551.70 4,551.70 3,385.8M
2023-08-10 4,597.16 4,644.62 4,596.48 4,644.62 2,852.8M
2023-08-09 4,618.96 4,623.93 4,590.91 4,595.62 2,538.6M
2023-08-08 4,635.82 4,644.72 4,613.44 4,626.16 2,811.2M
2023-08-07 4,654.72 4,654.99 4,622.31 4,640.52 3,382.6M
2023-08-04 4,680.84 4,701.85 4,667.62 4,669.40 4,436.3M
2023-08-03 4,645.89 4,670.88 4,625.46 4,665.82 3,146.3M
2023-08-02 4,688.63 4,688.63 4,641.25 4,652.30 3,565.6M
2023-08-01 4,679.63 4,706.97 4,670.08 4,698.11 4,683.1M
2023-07-31 4,652.47 4,701.24 4,652.47 4,674.23 4,454.7M
2023-07-28 4,560.96 4,642.40 4,551.57 4,639.78 3,561.8M
2023-07-27 4,579.09 4,605.31 4,565.36 4,572.93 2,704.6M
2023-07-26 4,591.72 4,592.96 4,563.89 4,582.43 2,643.8M
2023-07-25 4,593.03 4,610.33 4,575.59 4,596.88 3,437.5M
2023-07-24 4,527.23 4,571.62 4,518.75 4,556.70 2,387.7M
2023-07-21 4,534.29 4,557.08 4,522.83 4,537.75 2,139.2M
2023-07-20 4,592.18 4,603.40 4,534.45 4,539.02 2,352.7M
2023-07-19 4,591.49 4,602.31 4,566.50 4,591.51 2,345.5M
2023-07-18 4,593.71 4,615.97 4,569.46 4,597.00 2,823.6M
2023-07-17 4,587.12 4,601.51 4,571.92 4,601.51 3,087.7M
2023-07-14 4,592.46 4,609.94 4,565.37 4,592.61 3,145.3M
2023-07-13 4,578.74 4,606.56 4,578.74 4,600.86 2,799.1M
2023-07-12 4,636.01 4,636.01 4,575.19 4,578.85 2,850.8M
2023-07-11 4,639.70 4,639.70 4,609.15 4,634.62 2,334.4M
2023-07-10 4,636.17 4,655.48 4,612.70 4,641.85 2,695.6M
2023-07-07 4,577.52 4,629.58 4,572.91 4,613.28 2,645.0M
2023-07-06 4,601.99 4,615.21 4,575.51 4,584.80 2,257.8M
2023-07-05 4,619.03 4,645.16 4,602.24 4,608.76 2,414.1M
2023-07-04 4,633.80 4,639.50 4,607.49 4,626.94 2,606.9M
2023-07-03 4,561.23 4,649.40 4,561.23 4,640.77 3,597.1M
2023-06-30 4,554.19 4,573.03 4,547.45 4,557.51 2,621.5M
2023-06-29 4,585.34 4,585.34 4,554.82 4,555.94 2,980.5M
2023-06-28 4,550.37 4,602.85 4,544.02 4,597.30 3,714.5M
2023-06-27 4,489.43 4,563.65 4,469.67 4,555.23 3,691.1M
2023-06-26 4,496.26 4,519.66 4,476.34 4,486.80 4,005.8M
2023-06-21 4,520.20 4,563.52 4,514.46 4,516.18 3,202.9M
2023-06-20 4,571.36 4,571.36 4,525.06 4,525.76 2,780.4M
2023-06-19 4,586.95 4,586.95 4,559.19 4,573.57 3,143.6M
2023-06-16 4,557.37 4,599.98 4,556.90 4,589.55 3,309.2M
2023-06-15 4,539.20 4,551.79 4,512.28 4,551.79 2,750.2M
2023-06-14 4,591.76 4,599.78 4,544.17 4,549.40 2,826.7M
2023-06-13 4,597.66 4,614.36 4,571.22 4,590.58 2,595.5M
2023-06-12 4,627.70 4,634.39 4,601.03 4,605.97 3,037.3M
2023-06-09 4,607.28 4,639.86 4,595.41 4,639.86 3,456.7M
2023-06-08 4,560.85 4,613.90 4,545.72 4,609.35 3,236.6M
2023-06-07 4,538.75 4,572.55 4,531.84 4,567.16 2,842.9M
2023-06-06 4,608.63 4,608.95 4,532.27 4,539.14 3,608.2M
2023-06-05 4,608.80 4,640.62 4,596.74 4,614.97 3,512.8M
2023-06-02 4,616.68 4,626.30 4,595.36 4,604.14 3,577.6M
2023-06-01 4,670.46 4,670.46 4,599.51 4,607.65 4,411.8M
2023-05-31 4,692.17 4,707.45 4,656.28 4,682.07 4,050.6M
2023-05-30 4,676.93 4,715.10 4,646.01 4,706.55 4,271.4M
2023-05-29 4,620.24 4,700.96 4,620.24 4,681.47 4,324.5M
2023-05-26 4,605.39 4,628.27 4,582.03 4,619.38 3,621.2M
2023-05-25 4,569.87 4,601.86 4,558.18 4,600.19 3,458.5M
2023-05-24 4,635.84 4,635.84 4,577.79 4,578.79 3,574.3M
2023-05-23 4,728.93 4,730.25 4,647.61 4,647.88 3,223.6M
2023-05-22 4,687.44 4,757.93 4,686.16 4,730.68 3,548.2M
2023-05-19 4,733.55 4,733.55 4,680.90 4,692.38 3,043.7M
2023-05-18 4,741.05 4,772.05 4,728.13 4,741.38 3,378.9M
2023-05-17 4,730.05 4,760.88 4,708.09 4,734.64 3,435.9M
2023-05-16 4,786.49 4,799.38 4,729.02 4,740.10 3,543.2M
2023-05-15 4,796.68 4,803.07 4,710.11 4,790.68 4,642.5M
2023-05-12 4,812.20 4,865.25 4,784.10 4,785.59 4,336.4M
2023-05-11 4,801.90 4,854.69 4,779.48 4,814.47 3,634.0M
2023-05-10 4,836.64 4,844.30 4,775.02 4,795.50 4,390.5M
2023-05-09 4,925.00 4,953.15 4,842.59 4,844.93 6,095.0M
2023-05-08 4,869.97 4,944.90 4,869.97 4,916.08 6,457.9M
2023-05-05 4,875.66 4,902.24 4,836.16 4,864.39 4,858.1M
2023-05-04 4,787.35 4,888.82 4,782.52 4,869.62 6,323.5M
2023-04-28 4,730.58 4,798.97 4,718.59 4,798.97 4,531.3M
2023-04-27 4,686.75 4,740.73 4,667.92 4,725.08 3,304.8M
2023-04-26 4,689.93 4,723.69 4,659.81 4,692.51 3,699.1M
2023-04-25 4,713.72 4,744.41 4,637.93 4,694.26 3,461.3M
2023-04-24 4,743.11 4,755.50 4,700.00 4,715.03 3,380.9M
2023-04-21 4,811.35 4,856.17 4,753.41 4,753.41 3,658.0M
2023-04-20 4,810.00 4,821.30 4,763.30 4,818.75 3,229.9M
2023-04-19 4,837.45 4,852.47 4,797.27 4,805.84 3,545.3M
2023-04-18 4,853.76 4,854.51 4,810.36 4,848.04 3,561.1M
2023-04-17 4,782.45 4,864.90 4,776.94 4,854.04 4,630.3M
2023-04-14 4,758.90 4,791.92 4,742.47 4,780.32 3,565.7M
2023-04-13 4,741.68 4,773.17 4,731.10 4,755.23 3,445.4M
2023-04-12 4,709.79 4,761.29 4,703.81 4,748.99 3,616.5M
2023-04-11 4,728.07 4,728.07 4,680.00 4,705.33 2,688.9M
2023-04-10 4,721.44 4,752.61 4,704.66 4,730.37 3,010.6M
2023-04-07 4,725.75 4,736.85 4,709.71 4,721.83 2,306.5M
2023-04-06 4,752.44 4,752.44 4,716.75 4,730.95 2,989.3M
2023-04-04 4,693.56 4,770.64 4,690.94 4,766.18 4,126.9M
2023-04-03 4,652.74 4,703.59 4,652.08 4,696.16 3,601.7M
2023-03-31 4,631.83 4,658.20 4,627.71 4,653.78 2,507.0M
2023-03-30 4,615.86 4,643.42 4,580.64 4,635.02 2,866.3M
2023-03-29 4,644.05 4,645.11 4,602.20 4,617.41 2,890.7M
2023-03-28 4,656.94 4,673.40 4,638.57 4,647.04 2,747.0M
2023-03-27 4,687.28 4,687.89 4,622.33 4,646.87 3,220.5M
2023-03-24 4,764.43 4,764.43 4,688.63 4,692.93 3,724.0M
2023-03-23 4,730.23 4,771.26 4,704.24 4,771.24 3,108.3M
2023-03-22 4,742.51 4,766.92 4,714.83 4,740.31 2,918.8M
2023-03-21 4,744.99 4,773.89 4,714.54 4,737.37 3,417.1M
2023-03-20 4,828.47 4,874.30 4,737.15 4,742.86 5,031.1M
2023-03-17 4,790.51 4,854.11 4,788.00 4,823.37 4,131.7M
2023-03-16 4,806.21 4,829.82 4,766.72 4,776.59 3,767.2M
2023-03-15 4,774.71 4,833.06 4,745.27 4,823.49 4,110.1M
2023-03-14 4,771.46 4,811.73 4,740.76 4,764.18 4,108.7M
2023-03-13 4,696.50 4,780.25 4,692.69 4,780.25 3,682.3M
2023-03-10 4,734.29 4,745.03 4,689.47 4,690.90 3,279.5M
2023-03-09 4,767.13 4,772.30 4,719.96 4,754.80 3,193.3M
2023-03-08 4,731.50 4,769.21 4,726.41 4,766.71 3,017.8M
2023-03-07 4,796.25 4,845.12 4,749.71 4,752.24 4,492.1M
2023-03-06 4,806.53 4,832.04 4,788.83 4,796.40 4,126.9M
2023-03-03 4,726.37 4,798.79 4,720.14 4,792.33 4,651.2M
2023-03-02 4,680.05 4,744.68 4,673.88 4,729.74 4,731.4M
2023-03-01 4,594.91 4,681.34 4,588.43 4,679.65 4,761.8M
2023-02-28 4,550.08 4,593.52 4,542.72 4,590.35 2,709.1M
2023-02-27 4,536.66 4,563.59 4,529.15 4,541.64 2,017.8M
2023-02-24 4,568.88 4,569.81 4,533.92 4,548.89 1,900.3M
2023-02-23 4,595.52 4,596.81 4,553.29 4,569.55 2,342.3M
2023-02-22 4,584.26 4,603.72 4,576.95 4,596.21 2,666.6M
2023-02-21 4,578.36 4,602.26 4,562.60 4,599.08 3,115.7M
2023-02-20 4,512.60 4,574.98 4,503.21 4,574.98 3,175.4M
2023-02-17 4,521.80 4,546.42 4,495.78 4,496.07 2,846.0M
2023-02-16 4,558.95 4,611.38 4,501.17 4,524.71 4,074.6M
2023-02-15 4,585.27 4,585.27 4,553.47 4,559.68 2,548.2M
2023-02-14 4,588.00 4,589.45 4,565.91 4,584.13 2,559.7M
2023-02-13 4,539.37 4,584.66 4,533.74 4,583.34 3,417.5M
2023-02-10 4,508.61 4,539.08 4,504.64 4,533.38 2,781.3M
2023-02-09 4,484.13 4,512.62 4,478.73 4,512.62 2,425.1M
2023-02-08 4,521.36 4,521.36 4,485.07 4,488.83 2,499.7M
2023-02-07 4,501.53 4,521.28 4,490.49 4,518.32 2,446.7M
2023-02-06 4,485.74 4,521.41 4,474.48 4,496.80 2,961.3M
2023-02-03 4,525.59 4,525.59 4,472.27 4,500.08 2,856.1M
2023-02-02 4,543.05 4,545.89 4,522.07 4,531.83 3,256.8M
2023-02-01 4,523.36 4,542.38 4,496.33 4,542.24 3,252.7M
2023-01-31 4,517.70 4,535.72 4,500.28 4,517.82 3,111.5M
2023-01-30 4,601.64 4,608.97 4,520.05 4,527.94 3,874.1M
2023-01-20 4,501.86 4,565.89 4,499.92 4,565.67 3,421.7M
2023-01-19 4,480.53 4,498.31 4,459.54 4,497.83 2,393.6M
2023-01-18 4,467.62 4,490.27 4,467.45 4,482.85 2,029.4M
2023-01-17 4,491.83 4,491.83 4,452.70 4,467.15 2,103.7M
2023-01-16 4,472.20 4,519.54 4,465.00 4,490.58 2,991.7M
2023-01-13 4,435.18 4,459.66 4,430.36 4,459.66 2,229.5M
2023-01-12 4,426.75 4,440.55 4,413.83 4,432.10 2,253.0M
2023-01-11 4,464.51 4,466.77 4,426.03 4,427.66 2,423.0M
2023-01-10 4,496.85 4,496.85 4,461.58 4,463.86 2,295.3M
2023-01-09 4,494.55 4,505.14 4,480.59 4,494.38 2,827.2M
2023-01-06 4,512.19 4,519.32 4,476.52 4,484.71 2,942.8M
2023-01-05 4,496.68 4,523.55 4,491.49 4,515.36 3,158.1M
2023-01-04 4,478.05 4,501.55 4,463.07 4,491.18 3,162.0M
2023-01-03 4,422.49 4,479.09 4,413.83 4,476.46 3,736.0M