—
C+
C+ The full Closelooknet — membership. Open the C+ overview

Service Stream Ltd (SSM.AU) — 주가 히스토리

2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.

전체 차트 ↗

일별 주가

날짜시가고가저가종가등락률거래량
2026-10-162.152.192.152.16+0.93%2,778,376
2026-10-152.232.232.122.14-2.28%1,845,673
2026-10-142.242.242.182.19-0.90%1,305,047
2026-10-132.262.292.212.21-2.64%2,235,834
2026-10-122.242.302.232.27+0.89%2,297,361
2026-10-092.282.282.232.25-0.88%1,834,308
2026-10-082.282.302.242.27-0.87%2,423,047
2026-10-072.312.342.292.29+0.44%2,203,771
2026-10-062.322.372.282.28-2.98%2,065,070
2026-10-052.352.382.342.35+0.43%1,476,035
2026-10-022.352.382.322.34-1.27%2,179,273
2026-10-012.392.402.352.37-0.84%2,163,009
2026-09-302.392.422.382.39-0.83%2,793,289
2026-09-292.442.442.392.41-0.41%1,305,967
2026-09-282.422.462.402.42-2.02%2,260,143
2026-09-252.452.482.452.47-0.80%783,731
2026-09-242.452.502.452.49+0.00%1,787,900
2026-09-232.522.542.462.49-1.19%1,914,321
2026-09-222.502.522.452.52+2.86%2,679,098
2026-09-212.412.472.382.45+0.41%1,412,661
2026-09-182.452.472.402.44+0.41%20,078,839
2026-09-172.372.432.372.43+2.53%1,349,593
2026-09-162.372.402.352.37-0.42%1,099,102
2026-09-152.392.412.372.38-0.42%1,833,845
2026-09-142.392.412.372.39+0.00%762,671
2026-09-112.402.412.362.39-0.83%1,057,865
2026-09-102.502.502.392.41-0.41%1,135,467
2026-09-092.422.502.422.42-1.63%1,578,863
2026-09-082.522.522.432.46+1.65%2,995,209
2026-09-072.442.442.402.42+0.83%1,454,692
2026-09-042.402.422.382.40+0.00%1,270,314
2026-09-032.352.402.352.40+1.27%818,119
2026-09-022.462.462.372.37-2.07%1,559,071
2026-09-012.422.432.402.42+0.00%924,159
2026-08-312.462.462.412.42-1.63%1,557,395
2026-08-282.452.482.442.46-0.40%907,992
2026-08-272.462.532.462.47-1.59%1,447,843
2026-08-262.522.542.502.51-0.79%1,871,723
2026-08-252.582.582.502.53-1.56%1,656,216
2026-08-242.542.572.512.57+1.58%2,457,803
2026-08-212.602.612.532.53-2.69%2,138,800
2026-08-202.612.642.492.60-0.38%3,447,407
2026-08-192.502.712.462.61+3.16%3,833,730
2026-08-182.542.562.522.53+0.80%1,306,192
2026-08-172.492.562.492.51+0.80%1,223,910
2026-08-142.532.532.442.49+1.22%985,626
2026-08-132.522.542.462.46-1.60%1,198,916
2026-08-122.482.522.472.50+0.81%1,748,058
2026-08-112.482.492.432.48+0.81%7,846,876
2026-08-102.522.522.452.46-1.60%1,002,374
2026-08-072.522.562.502.50-0.79%818,944
2026-08-062.532.542.472.52+0.00%1,522,207
2026-08-052.452.552.452.52+1.20%1,804,077
2026-08-042.452.522.452.49+1.22%1,764,296
2026-08-032.442.462.422.46+0.82%852,186
2026-07-312.452.462.432.44+0.41%844,350
2026-07-302.462.462.382.43+0.41%1,174,304
2026-07-292.432.502.422.42-2.02%2,356,070
2026-07-282.502.522.442.47+1.65%951,364
2026-07-272.472.532.422.43-2.80%2,244,371
2026-07-242.512.522.472.50-0.40%1,377,106
2026-07-232.602.602.482.51-1.57%2,268,801
2026-07-222.602.602.532.55-1.54%1,083,897
2026-07-212.572.602.552.59+0.78%1,208,629
2026-07-202.532.612.522.57+2.39%622,336
2026-07-172.522.542.502.51-0.79%634,466
2026-07-162.572.572.502.53-0.39%1,210,852
2026-07-152.482.542.472.54+2.42%1,255,694
2026-07-142.522.522.442.48-1.59%804,992
2026-07-132.542.542.472.52+0.40%1,090,110
2026-07-102.502.512.472.51+0.00%898,878
2026-07-092.492.562.472.51+0.40%924,953
2026-07-082.502.522.462.50-1.96%883,182
2026-07-072.622.622.542.55-1.16%720,664
2026-07-062.602.612.552.58-0.39%1,225,173
2026-07-032.522.592.522.59+1.97%328,372
2026-07-022.612.622.512.54-3.42%1,641,569
2026-07-012.652.682.622.63-0.75%1,197,691
2026-06-302.672.672.652.65-0.75%839,354
2026-06-292.712.722.632.67-0.37%1,110,771
2026-06-262.642.682.612.68+1.52%848,180
2026-06-252.592.662.562.64+2.33%1,018,781
2026-06-242.612.622.562.58-1.15%2,019,341
2026-06-232.712.712.612.61-2.25%2,697,398
2026-06-222.592.672.562.67+3.09%956,602
2026-06-192.552.592.532.59+1.97%1,518,862
2026-06-182.542.602.522.54-0.39%1,010,594
2026-06-172.522.562.492.55+0.79%1,261,448
2026-06-162.532.562.502.53+0.80%2,094,752
2026-06-152.502.532.482.51+1.62%763,398
2026-06-122.492.522.452.47-0.40%608,364
2026-06-112.452.512.422.48+0.81%1,787,915
2026-06-102.462.472.402.46+0.00%1,911,863
2026-06-092.442.502.402.46+0.82%2,203,538
2026-06-052.382.442.362.44+2.09%758,795
2026-06-042.372.402.372.39+0.84%818,187
2026-06-032.382.392.332.37+0.00%1,152,161
2026-06-022.332.372.312.37+0.85%921,784
2026-06-012.382.382.342.35-0.84%885,662
2026-05-292.382.392.352.37+0.00%1,040,826
2026-05-282.362.392.342.37+0.00%1,207,774
2026-05-272.352.402.332.37+1.28%1,765,511
2026-05-262.252.362.252.34+2.63%2,953,003
2026-05-252.292.312.262.28-0.87%1,193,101
2026-05-222.272.302.262.30+0.44%563,020
2026-05-212.262.322.242.29+1.33%1,101,177
2026-05-202.262.312.232.26-0.44%1,862,705
2026-05-192.242.292.232.27+1.79%2,166,523
2026-05-182.152.252.102.23+4.21%2,565,670
2026-05-152.032.142.002.14+4.39%2,350,579
2026-05-142.062.072.002.05-0.49%1,423,610
2026-05-132.092.092.042.06-0.96%1,068,758
2026-05-122.072.112.042.08+1.46%950,408
2026-05-112.052.072.032.05+0.00%707,421
2026-05-081.962.051.962.05+0.99%765,716
2026-05-072.062.072.022.03-1.46%1,437,731
2026-05-061.952.101.952.06+1.48%1,152,377
2026-05-052.032.041.992.03+0.50%555,647
2026-05-041.992.031.942.02+1.51%917,152
2026-05-011.971.991.951.99+2.05%576,158
2026-04-301.951.961.921.95+0.00%1,058,246
2026-04-291.941.981.941.95+0.26%480,789
2026-04-281.971.981.951.95-1.52%702,429
2026-04-271.991.991.961.98+0.51%420,227
2026-04-241.981.981.951.97-0.25%613,993
2026-04-231.951.981.941.97-0.25%282,736
2026-04-221.981.981.961.98-0.50%369,881
2026-04-212.002.001.971.99+0.25%393,901
2026-04-201.992.001.981.98-0.50%365,610
2026-04-171.931.991.931.99+1.53%639,338
2026-04-161.911.961.911.96+2.35%1,227,054
2026-04-151.911.981.911.92-1.79%1,258,423
2026-04-142.022.021.951.95-0.51%611,098
2026-04-132.022.021.951.96-2.97%887,936
2026-04-102.012.021.952.02+1.76%708,322
2026-04-091.992.011.981.99+0.51%791,365
2026-04-081.972.041.931.98-0.50%2,904,373
2026-04-071.982.031.951.99+0.00%1,626,949
2026-04-022.012.041.971.99-0.75%1,398,494
2026-04-011.962.001.952.00+3.63%1,209,244
2026-03-311.921.951.901.93+0.78%699,385
2026-03-301.921.921.891.92-0.52%1,369,353
2026-03-271.941.951.931.93-1.03%491,224
2026-03-261.921.971.921.95+1.04%900,979
2026-03-251.941.951.921.93-1.03%1,164,977
2026-03-241.941.961.941.95+0.26%649,186
2026-03-231.931.951.911.94-1.02%1,411,533
2026-03-201.982.011.931.96-0.25%4,087,019
2026-03-191.971.991.961.97-1.50%1,184,548
2026-03-181.972.031.972.00+1.53%1,380,505
2026-03-171.931.991.921.97+2.34%1,323,042
2026-03-161.951.971.921.92-0.78%1,344,819
2026-03-131.971.981.931.94-1.02%1,838,412
2026-03-121.901.971.901.96+1.30%2,044,733
2026-03-111.921.941.881.93-0.77%2,817,436
2026-03-101.851.951.841.95+4.57%3,789,235
2026-03-091.881.901.831.86-3.63%2,784,244
2026-03-061.921.961.921.93-1.28%1,937,759
2026-03-051.971.991.951.96-2.01%1,630,776
2026-03-042.032.031.972.00-0.25%2,353,815
2026-03-032.032.052.002.00-3.38%1,521,638
2026-03-022.072.102.002.07-0.48%2,276,428
2026-02-272.032.122.022.08+2.46%2,242,855
2026-02-262.012.051.952.03-1.46%4,107,746
2026-02-251.962.101.782.06-2.37%4,723,411
2026-02-242.162.162.092.11-1.86%1,379,933
2026-02-232.242.242.132.15-3.15%5,013,980
2026-02-202.202.232.172.22+0.45%1,293,162
2026-02-192.212.232.202.21+0.45%648,490
2026-02-182.172.202.142.20+1.38%1,773,887
2026-02-172.212.252.122.17-1.36%2,987,193
2026-02-162.232.232.172.20+0.00%1,217,500
2026-02-132.232.262.192.20-1.35%962,153
2026-02-122.222.282.222.23-2.62%1,604,110
2026-02-112.332.332.292.29-1.72%710,655
2026-02-102.252.332.232.33+3.56%1,967,770
2026-02-092.162.252.152.25+5.14%5,393,328
2026-02-062.162.212.122.14-4.04%984,535
2026-02-052.222.262.192.23-1.33%1,352,797
2026-02-042.252.282.192.26+0.44%1,625,311
2026-02-032.272.302.182.25-2.17%2,383,649
2026-02-022.242.312.172.30+0.88%1,579,300
2026-01-302.242.302.212.28+2.24%1,262,602
2026-01-292.242.242.182.23+0.90%1,244,599
2026-01-282.242.242.162.21-1.34%1,990,730
2026-01-272.262.282.202.24-0.88%752,603
2026-01-232.222.292.222.26+1.80%1,891,047
2026-01-222.182.232.182.22+1.83%899,424
2026-01-212.152.192.142.18+1.40%869,367
2026-01-202.162.162.122.15-0.92%2,484,125
2026-01-192.172.212.162.17-0.46%926,677
2026-01-162.172.202.152.18+0.93%893,701
2026-01-152.152.162.132.16+0.47%851,382
2026-01-142.172.172.132.15+0.00%946,373
2026-01-132.192.192.152.15-1.38%742,814
2026-01-122.132.192.112.18+1.40%849,899
2026-01-092.222.232.102.15-2.71%523,341
2026-01-082.222.222.202.21-0.45%634,812
2026-01-072.222.222.182.22+0.91%699,306
2026-01-062.292.292.202.20-3.08%766,714
2026-01-052.252.272.212.27+1.79%704,172
2026-01-022.222.242.192.23-0.45%300,486
2025-12-312.232.252.222.24+0.45%330,293
2025-12-302.252.262.212.23+0.45%650,973
2025-12-292.262.262.212.22-1.77%405,900
2025-12-242.252.292.242.26+0.00%244,146
2025-12-232.272.292.242.26-0.44%700,732
2025-12-222.222.292.212.27+2.25%510,836
2025-12-192.202.222.162.22-0.45%2,501,052
2025-12-182.212.232.172.23+1.36%2,181,194
2025-12-172.192.212.162.20+0.46%1,663,965
2025-12-162.172.242.172.19-1.79%1,195,137
2025-12-152.152.242.152.23-0.45%1,145,333
2025-12-122.222.242.172.24+0.90%919,861
2025-12-112.252.252.192.22-1.33%756,510
2025-12-102.232.252.202.25+0.90%1,001,408
2025-12-092.222.242.202.23+0.45%850,989
2025-12-082.202.242.202.22+0.91%607,563
2025-12-052.302.302.202.20-0.90%635,520
2025-12-042.302.302.222.22-3.48%1,393,226
2025-12-032.272.312.252.30+1.32%1,640,450
2025-12-022.222.272.202.27+1.79%2,312,632
2025-12-012.232.282.232.23-0.89%836,570
2025-11-282.232.252.212.25+0.90%957,060
2025-11-272.242.252.212.23-0.45%5,672,784
2025-11-262.192.252.192.24+1.36%1,523,921
2025-11-252.192.212.162.21+0.91%1,231,787
2025-11-242.112.192.092.19+3.79%2,004,182
2025-11-212.172.172.112.11-1.86%789,776
2025-11-202.102.152.102.15+0.94%1,427,067
2025-11-192.202.202.102.13-3.18%1,511,586
2025-11-182.262.282.192.20-3.08%2,366,897
2025-11-172.242.292.222.27+0.89%2,861,679
2025-11-142.262.262.232.25-1.32%1,048,588
2025-11-132.312.322.222.28-1.30%2,675,631
2025-11-122.292.312.252.31+1.76%3,791,352
2025-11-112.252.292.232.27+0.89%1,772,367
2025-11-102.192.252.182.25+5.14%2,281,485
2025-11-072.242.242.142.14-3.60%1,777,895
2025-11-062.192.222.182.22+1.37%5,912,555
2025-11-052.172.212.152.19+0.92%1,455,024
2025-11-042.162.172.122.17+0.46%1,172,546
2025-11-032.282.282.142.16-4.85%2,071,467
2025-10-312.242.302.242.27+1.34%2,337,436
2025-10-302.242.272.232.24-1.32%1,180,938
2025-10-292.262.272.252.27+0.44%915,309
2025-10-282.272.272.252.26-0.44%819,392
2025-10-272.272.282.252.27+0.00%1,254,328
2025-10-242.262.282.252.27+0.89%747,476
2025-10-232.222.282.222.25+0.00%2,295,589

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 6월 (+9.60%). 가장 약한 달: 3월 (-5.31%). 일별 데이터 2년치(2025–2026) 기준.

FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준

빠른 답변

Service Stream Ltd (SSM.AU)의 최근 종가는 얼마입니까?

2026-10-16 기준 2.16. Closelook 데이터 레이크의 일별 가격 기록 기준.

SSM.AU의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 2.72, 최저 1.78 (2026-10-16 기준).

Service Stream Ltd이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 SSM.AU의 가장 강한 달은 6월(평균 +9.60%), 가장 약한 달은 3월(평균 -5.31%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

2년(2025–2026). Closelook 데이터 레이크의 일봉 455개로 계산.