GAM

마이페이지 즐겨찾기, 관심종목 추천 등
편리한 기능을 이용해보세요

ZTE : 중흥통신 ( 000063.SZ )

26.80 ▼ -0.20 (-0.74%)

2024-05-24
최근 1년 일별 시세 (2024-05-24 종가기준)
날짜 종가 전일대비 변동률
24-05-24 26.80 ▼-0.20 ▼-0.74%
24-05-23 27.00 ▼-0.48 ▼-1.75%
24-05-22 27.48 ▲0.07 ▲0.26%
24-05-21 27.41 ▼-0.42 ▼-1.51%
24-05-20 27.83 ▼-0.52 ▼-1.83%
24-05-17 28.35 ▼-0.18 ▼-0.63%
24-05-16 28.53 ▲0.35 ▲1.24%
24-05-15 28.18 ▼-0.51 ▼-1.78%
24-05-14 28.69 ▲0.10 ▲0.35%
24-05-13 28.59 ▲0.60 ▲2.14%
24-05-10 27.99 ▼-0.08 ▼-0.29%
24-05-09 28.07 ▲0.44 ▲1.59%
24-05-08 27.63 ▼-0.78 ▼-2.75%
24-05-07 28.41 ▼-0.33 ▼-1.15%
24-05-06 28.74 ▲0.07 ▲0.24%
24-04-30 28.67 ▼-0.21 ▼-0.73%
24-04-29 28.88 ▲0.14 ▲0.49%
24-04-26 28.74 ▲0.94 ▲3.38%
24-04-25 27.80 ▼-0.44 ▼-1.56%
24-04-24 28.24 ▲0.74 ▲2.69%
24-04-23 27.50 ▲0.02 ▲0.07%
24-04-22 27.48 ▼-0.55 ▼-1.96%
24-04-19 28.03 ▼-0.63 ▼-2.2%
24-04-18 28.66 ▼-0.33 ▼-1.14%
24-04-17 28.99 ▲1.40 ▲5.07%
24-04-16 27.59 ▼-0.60 ▼-2.13%
24-04-15 28.19 ▲1.23 ▲4.56%
24-04-12 26.96 ▲0.20 ▲0.75%
24-04-11 26.76 ▲0.27 ▲1.02%
24-04-10 26.49 ▼-0.53 ▼-1.96%
24-04-09 27.02 ▲0.18 ▲0.67%
24-04-08 26.84 ▼-0.38 ▼-1.4%
24-04-03 27.22 ▼-0.52 ▼-1.87%
24-04-02 27.74 ▼-0.42 ▼-1.49%
24-04-01 28.16 ▲0.17 ▲0.61%
24-03-29 27.99 ▲0.54 ▲1.97%
24-03-28 27.45 ▲1.30 ▲4.97%
24-03-27 26.15 ▼-0.90 ▼-3.33%
24-03-26 27.05 ▼-0.47 ▼-1.71%
24-03-25 27.52 ▼-0.36 ▼-1.29%
24-03-22 27.88 ▼-0.81 ▼-2.82%
24-03-21 28.69 ▼-0.49 ▼-1.68%
24-03-20 29.18 ▲0.12 ▲0.41%
24-03-19 29.06 ▼-0.48 ▼-1.62%
24-03-18 29.54 ▲0.54 ▲1.86%
24-03-15 29.00 ▲0.20 ▲0.69%
24-03-14 28.80 ▼-0.36 ▼-1.23%
24-03-13 29.16 ▼-0.06 ▼-0.21%
24-03-12 29.22 ▼-0.78 ▼-2.6%
24-03-11 30.00 ▼-0.18 ▼-0.6%
24-03-08 30.18 ▲1.54 ▲5.38%
24-03-07 28.64 ▼-0.93 ▼-3.15%
24-03-06 29.57 ▲0.47 ▲1.62%
24-03-05 29.10 ▼-1.17 ▼-3.87%
24-03-04 30.27 ▼-0.27 ▼-0.88%
24-03-01 30.54 ▲0.68 ▲2.28%
24-02-29 29.86 ▲2.48 ▲9.06%
24-02-28 27.38 ▼-0.78 ▼-2.77%
24-02-27 28.16 ▲2.56 ▲10%
24-02-26 25.60 ▲0.08 ▲0.31%
24-02-23 25.52 ▲0.20 ▲0.79%
24-02-22 25.32 ▲0.88 ▲3.6%
24-02-21 24.44 ▲0.15 ▲0.62%
24-02-20 24.29 ▼-0.41 ▼-1.66%
24-02-19 24.70 ▲0.70 ▲2.92%
24-02-08 24.00 ▲0.85 ▲3.67%
24-02-07 23.15 ▲0.07 ▲0.3%
24-02-06 23.08 ▲1.22 ▲5.58%
24-02-05 21.86 ▲0.16 ▲0.74%
24-02-02 21.70 ▼-0.57 ▼-2.56%
24-02-01 22.27 ▲0.31 ▲1.41%
24-01-31 21.96 ▼-0.89 ▼-3.89%
24-01-30 22.85 ▼-0.78 ▼-3.3%
24-01-29 23.63 ▼-0.59 ▼-2.44%
24-01-26 24.22 ▼-0.50 ▼-2.02%
24-01-25 24.72 ▲0.70 ▲2.91%
24-01-24 24.02 ▲0.13 ▲0.54%
24-01-23 23.89 ▲1.02 ▲4.46%
24-01-22 22.87 ▼-0.93 ▼-3.91%
24-01-19 23.80 ▼-0.25 ▼-1.04%
24-01-18 24.05 ▲0.68 ▲2.91%
24-01-17 23.37 ▼-0.70 ▼-2.91%
24-01-16 24.07 ▲0.44 ▲1.86%
24-01-15 23.63 ▲0.07 ▲0.3%
24-01-12 23.56 ▼-0.57 ▼-2.36%
24-01-11 24.13 ▲0.33 ▲1.39%
24-01-10 23.80 ▲0.03 ▲0.13%
24-01-09 23.77 ▲0.37 ▲1.58%
24-01-08 23.40 ▼-1.15 ▼-4.68%
24-01-05 24.55 ▼-0.39 ▼-1.56%
24-01-04 24.94 ▼-0.39 ▼-1.54%
24-01-03 25.33 ▼-0.27 ▼-1.05%
24-01-02 25.60 ▼-0.88 ▼-3.32%
23-12-29 26.48 ▲0.18 ▲0.68%
23-12-28 26.30 ▲1.66 ▲6.74%
23-12-27 24.64 -0.00 -0%
23-12-26 24.64 ▼-0.68 ▼-2.69%
23-12-25 25.32 ▲0.15 ▲0.6%
23-12-22 25.17 ▼-0.40 ▼-1.56%
23-12-21 25.57 ▲0.41 ▲1.63%
23-12-20 25.16 ▼-0.78 ▼-3.01%
23-12-19 25.94 ▼-0.03 ▼-0.12%
23-12-18 25.97 ▼-0.71 ▼-2.66%
23-12-15 26.68 ▲0.33 ▲1.25%
23-12-14 26.35 ▲0.47 ▲1.82%
23-12-13 25.88 ▼-0.57 ▼-2.16%
23-12-12 26.45 ▼-0.12 ▼-0.45%
23-12-11 26.57 ▲0.47 ▲1.8%
23-12-08 26.10 ▲0.93 ▲3.69%
23-12-07 25.17 ▼-0.04 ▼-0.16%
23-12-06 25.21 ▲0.13 ▲0.52%
23-12-05 25.08 ▼-0.70 ▼-2.72%
23-12-04 25.78 ▼-0.36 ▼-1.38%
23-12-01 26.14 ▲0.51 ▲1.99%
23-11-30 25.63 ▼-0.15 ▼-0.58%
23-11-29 25.78 ▼-0.20 ▼-0.77%
23-11-28 25.98 ▼-0.13 ▼-0.5%
23-11-27 26.11 ▼-0.14 ▼-0.53%
23-11-24 26.25 ▼-0.58 ▼-2.16%
23-11-23 26.83 ▲0.26 ▲0.98%
23-11-22 26.57 ▼-0.67 ▼-2.46%
23-11-21 27.24 ▼-0.28 ▼-1.02%
23-11-20 27.52 ▼-0.04 ▼-0.15%
23-11-17 27.56 ▲0.13 ▲0.47%
23-11-16 27.43 ▼-0.34 ▼-1.22%
23-11-15 27.77 ▼-0.01 ▼-0.04%
23-11-14 27.78 ▼-0.14 ▼-0.5%
23-11-13 27.92 ▲0.71 ▲2.61%
23-11-10 27.21 ▼-0.48 ▼-1.73%
23-11-09 27.69 ▲0.42 ▲1.54%
23-11-08 27.27 ▲0.06 ▲0.22%
23-11-07 27.21 ▲0.15 ▲0.55%
23-11-06 27.06 ▲0.76 ▲2.89%
23-11-03 26.30 ▲0.59 ▲2.29%
23-11-02 25.71 ▼-0.32 ▼-1.23%
23-11-01 26.03 ▼-0.12 ▼-0.46%
23-10-31 26.15 ▼-0.47 ▼-1.77%
23-10-30 26.62 ▲0.56 ▲2.15%
23-10-27 26.06 ▲0.40 ▲1.56%
23-10-26 25.66 ▼-0.24 ▼-0.93%
23-10-25 25.90 ▼-0.29 ▼-1.11%
23-10-24 26.19 ▼-1.79 ▼-6.4%
23-10-23 27.98 ▼-1.11 ▼-3.82%
23-10-20 29.09 ▼-1.12 ▼-3.71%
23-10-19 30.21 ▼-0.14 ▼-0.46%
23-10-18 30.35 ▼-1.12 ▼-3.56%
23-10-17 31.47 ▼-0.27 ▼-0.85%
23-10-16 31.74 ▼-0.52 ▼-1.61%
23-10-13 32.26 ▼-1.47 ▼-4.36%
23-10-12 33.73 ▼-0.19 ▼-0.56%
23-10-11 33.92 ▲0.99 ▲3.01%
23-10-10 32.93 ▼-0.62 ▼-1.85%
23-10-09 33.55 ▲0.87 ▲2.66%
23-09-28 32.68 ▼-0.30 ▼-0.91%
23-09-27 32.98 ▼-0.90 ▼-2.66%
23-09-26 33.88 ▲0.11 ▲0.33%
23-09-25 33.77 ▼-0.99 ▼-2.85%
23-09-22 34.76 ▲1.55 ▲4.67%
23-09-21 33.21 ▲0.78 ▲2.41%
23-09-20 32.43 ▲0.11 ▲0.34%
23-09-19 32.32 ▼-0.31 ▼-0.95%
23-09-18 32.63 ▲0.03 ▲0.09%
23-09-15 32.60 ▼-0.74 ▼-2.22%
23-09-14 33.34 ▲0.34 ▲1.03%
23-09-13 33.00 ▼-0.90 ▼-2.65%
23-09-12 33.90 ▼-0.28 ▼-0.82%
23-09-11 34.18 ▲1.33 ▲4.05%
23-09-08 32.85 ▼-0.32 ▼-0.96%
23-09-07 33.17 ▼-0.71 ▼-2.1%
23-09-06 33.88 ▼-0.32 ▼-0.94%
23-09-05 34.20 ▼-1.02 ▼-2.9%
23-09-04 35.22 ▲0.36 ▲1.03%
23-09-01 34.86 ▼-0.59 ▼-1.66%
23-08-31 35.45 ▲0.25 ▲0.71%
23-08-30 35.20 ▲0.29 ▲0.83%
23-08-29 34.91 ▲0.64 ▲1.87%
23-08-28 34.27 ▲0.56 ▲1.66%
23-08-25 33.71 ▼-1.24 ▼-3.55%
23-08-24 34.95 ▲0.22 ▲0.63%
23-08-23 34.73 ▼-1.60 ▼-4.4%
23-08-22 36.33 ▲1.73 ▲5%
23-08-21 34.60 ▼-0.01 ▼-0.03%
23-08-18 34.61 ▼-1.30 ▼-3.62%
23-08-17 35.91 ▲0.36 ▲1.01%
23-08-16 35.55 ▼-1.16 ▼-3.16%
23-08-15 36.71 ▲0.09 ▲0.25%
23-08-14 36.62 ▲0.87 ▲2.43%
23-08-11 35.75 ▼-0.72 ▼-1.97%
23-08-10 36.47 ▼-0.42 ▼-1.14%
23-08-09 36.89 ▼-0.52 ▼-1.39%
23-08-08 37.41 ▲0.66 ▲1.8%
23-08-07 36.75 ▼-4.07 ▼-9.97%
23-08-04 40.82 ▲1.00 ▲2.51%
23-08-03 39.82 ▼-0.08 ▼-0.2%
23-08-02 39.90 ▲0.07 ▲0.18%
23-08-01 39.83 ▲0.68 ▲1.74%
23-07-31 39.15 ▼-0.21 ▼-0.53%
23-07-28 39.36 ▲0.34 ▲0.87%
23-07-27 39.02 ▼-0.33 ▼-0.84%
23-07-26 39.35 ▼-1.51 ▼-3.7%
23-07-25 40.86 ▼-0.32 ▼-0.78%
23-07-24 41.18 ▲1.00 ▲2.49%
23-07-21 40.18 ▼-0.01 ▼-0.02%
23-07-20 40.19 ▼-2.00 ▼-4.74%
23-07-19 42.19 ▼-0.66 ▼-1.54%
23-07-18 42.85 ▼-1.32 ▼-2.99%
23-07-17 44.17 ▲0.16 ▲0.36%
23-07-14 44.01 ▲1.53 ▲3.6%
23-07-13 42.48 ▲0.98 ▲2.36%
23-07-12 41.50 ▼-1.81 ▼-4.18%
23-07-11 43.31 ▲0.91 ▲2.15%
23-07-10 42.40 ▼-0.59 ▼-1.37%
23-07-07 42.99 ▼-0.29 ▼-0.67%
23-07-06 43.28 ▼-0.36 ▼-0.82%
23-07-05 43.64 ▼-0.96 ▼-2.15%
23-07-04 44.60 ▼-0.65 ▼-1.44%
23-07-03 45.25 ▼-0.29 ▼-0.64%
23-06-30 45.54 ▲0.36 ▲0.8%
23-06-29 45.18 ▲2.58 ▲6.06%
23-06-28 42.60 ▼-1.79 ▼-4.03%
23-06-27 44.39 ▲2.54 ▲6.07%
23-06-26 41.85 ▼-0.97 ▼-2.27%
23-06-21 42.82 ▼-0.83 ▼-1.9%
23-06-20 43.65 ▲3.97 ▲10.01%
23-06-19 39.68 ▲0.68 ▲1.74%
23-06-16 39.00 ▲1.30 ▲3.45%
23-06-15 37.70 ▲0.87 ▲2.36%
23-06-14 36.83 ▲0.05 ▲0.14%
23-06-13 36.78 ▲0.81 ▲2.25%
23-06-12 35.97 ▼-0.43 ▼-1.18%
23-06-09 36.40 ▲1.01 ▲2.85%
23-06-08 35.39 ▼-0.27 ▼-0.76%
23-06-07 35.66 ▲0.35 ▲0.99%
23-06-06 35.31 ▼-0.74 ▼-2.05%
23-06-05 36.05 ▲0.02 ▲0.06%
23-06-02 36.03 ▲0.12 ▲0.33%
23-06-01 35.91 ▲0.73 ▲2.08%
23-05-31 35.18 ▲0.20 ▲0.57%
23-05-30 34.98 ▲0.56 ▲1.63%
나라별 종목 더 보기

미국

중국

홍콩

대만

일본

유럽

베트남

[중국증시 주간 포인트] 미·중 무역전쟁, 4월 경제지표·부동산 가격, MLF 금리, 니오 '온보' 출시

무료