GAM

마이페이지 즐겨찾기, 관심종목 추천 등
편리한 기능을 이용해보세요

WEICHAI POWER : 유시동력 ( 000338.SZ )

14.72 ▼ -0.03 (-0.2%)

2025-02-17
최근 1년 일별 시세 (2025-02-17 종가기준)
날짜 종가 전일대비 변동률
25-02-17 14.72 ▼-0.03 ▼-0.2%
25-02-14 14.75 ▲0.12 ▲0.82%
25-02-13 14.63 ▼-0.15 ▼-1.01%
25-02-12 14.78 ▲0.38 ▲2.64%
25-02-11 14.40 ▲0.31 ▲2.2%
25-02-10 14.09 ▼-0.02 ▼-0.14%
25-02-07 14.11 ▲0.09 ▲0.64%
25-02-06 14.02 ▲0.05 ▲0.36%
25-02-05 13.97 ▼-0.43 ▼-2.99%
25-01-27 14.40 ▲0.07 ▲0.49%
25-01-24 14.33 ▲0.14 ▲0.99%
25-01-23 14.19 ▼-0.20 ▼-1.39%
25-01-22 14.39 ▼-0.15 ▼-1.03%
25-01-21 14.54 -0.00 -0%
25-01-20 14.54 ▲0.02 ▲0.14%
25-01-17 14.52 ▼-0.04 ▼-0.27%
25-01-16 14.56 ▲0.03 ▲0.21%
25-01-15 14.53 ▼-0.04 ▼-0.27%
25-01-14 14.57 ▲0.67 ▲4.82%
25-01-13 13.90 ▼-0.20 ▼-1.42%
25-01-10 14.10 ▼-0.54 ▼-3.69%
25-01-09 14.64 ▼-0.07 ▼-0.48%
25-01-08 14.71 ▲0.97 ▲7.06%
25-01-07 13.74 ▲0.04 ▲0.29%
25-01-06 13.70 ▲0.19 ▲1.41%
25-01-03 13.51 ▼-0.01 ▼-0.07%
25-01-02 13.52 ▼-0.18 ▼-1.31%
24-12-31 13.70 ▼-0.20 ▼-1.44%
24-12-30 13.90 ▲0.02 ▲0.14%
24-12-27 13.88 ▼-0.03 ▼-0.22%
24-12-26 13.91 ▼-0.09 ▼-0.64%
24-12-25 14.00 ▲0.23 ▲1.67%
24-12-24 13.77 ▼-0.01 ▼-0.07%
24-12-23 13.78 ▲0.53 ▲4%
24-12-20 13.25 -0.00 -0%
24-12-19 13.25 ▼-0.01 ▼-0.08%
24-12-18 13.26 ▲0.02 ▲0.15%
24-12-17 13.24 ▲0.07 ▲0.53%
24-12-16 13.17 ▼-0.25 ▼-1.86%
24-12-13 13.42 ▼-0.37 ▼-2.68%
24-12-12 13.79 ▲0.13 ▲0.95%
24-12-11 13.66 ▲0.08 ▲0.59%
24-12-10 13.58 ▲0.01 ▲0.07%
24-12-09 13.57 ▼-0.03 ▼-0.22%
24-12-06 13.60 ▲0.11 ▲0.82%
24-12-05 13.49 ▼-0.09 ▼-0.66%
24-12-04 13.58 ▲0.04 ▲0.3%
24-12-03 13.54 ▼-0.09 ▼-0.66%
24-12-02 13.63 ▲0.21 ▲1.56%
24-11-29 13.42 ▲0.23 ▲1.74%
24-11-28 13.19 ▼-0.09 ▼-0.68%
24-11-27 13.28 ▲0.18 ▲1.37%
24-11-26 13.10 ▼-0.29 ▼-2.17%
24-11-25 13.39 ▼-0.12 ▼-0.89%
24-11-22 13.51 ▼-0.58 ▼-4.12%
24-11-21 14.09 ▲0.18 ▲1.29%
24-11-20 13.91 ▲0.04 ▲0.29%
24-11-19 13.87 ▲0.15 ▲1.09%
24-11-18 13.72 ▼-0.19 ▼-1.37%
24-11-15 13.91 ▲0.37 ▲2.73%
24-11-14 13.54 ▼-0.36 ▼-2.59%
24-11-13 13.90 ▼-0.12 ▼-0.86%
24-11-12 14.02 ▼-0.18 ▼-1.27%
24-11-11 14.20 ▲0.06 ▲0.42%
24-11-08 14.14 ▼-0.15 ▼-1.05%
24-11-07 14.29 ▲0.51 ▲3.7%
24-11-06 13.78 ▼-0.01 ▼-0.07%
24-11-05 13.79 ▲0.30 ▲2.22%
24-11-04 13.49 ▲0.03 ▲0.22%
24-11-01 13.46 ▲0.11 ▲0.82%
24-10-31 13.35 ▼-0.14 ▼-1.04%
24-10-30 13.49 ▲0.07 ▲0.52%
24-10-29 13.42 ▼-0.33 ▼-2.4%
24-10-28 13.75 ▲0.24 ▲1.78%
24-10-25 13.51 ▲0.18 ▲1.35%
24-10-24 13.33 ▼-0.32 ▼-2.34%
24-10-23 13.65 ▲0.11 ▲0.81%
24-10-22 13.54 ▲0.01 ▲0.07%
24-10-21 13.53 ▲0.07 ▲0.52%
24-10-18 13.46 ▼-0.10 ▼-0.74%
24-10-17 13.56 ▼-0.17 ▼-1.24%
24-10-16 13.73 ▼-0.11 ▼-0.79%
24-10-15 13.84 ▼-0.68 ▼-4.68%
24-10-14 14.52 ▲0.21 ▲1.47%
24-10-11 14.31 ▼-0.54 ▼-3.64%
24-10-10 14.85 ▲0.37 ▲2.56%
24-10-09 14.48 ▼-1.47 ▼-9.22%
24-10-08 15.95 ▲0.08 ▲0.5%
24-09-30 15.87 ▲1.31 ▲9%
24-09-27 14.56 ▲0.76 ▲5.51%
24-09-26 13.80 ▲0.67 ▲5.1%
24-09-25 13.13 ▲0.14 ▲1.08%
24-09-24 12.99 ▲0.38 ▲3.01%
24-09-23 12.61 ▲0.13 ▲1.04%
24-09-20 12.48 ▼-0.15 ▼-1.19%
24-09-19 12.63 ▲0.60 ▲4.99%
24-09-18 12.03 ▲0.31 ▲2.65%
24-09-13 11.72 ▼-0.05 ▼-0.42%
24-09-12 11.77 ▼-0.15 ▼-1.26%
24-09-11 11.92 ▼-0.21 ▼-1.73%
24-09-10 12.13 ▼-0.05 ▼-0.41%
24-09-09 12.18 ▼-0.32 ▼-2.56%
24-09-06 12.50 ▼-0.26 ▼-2.04%
24-09-05 12.76 ▲0.16 ▲1.27%
24-09-04 12.60 ▼-0.05 ▼-0.4%
24-09-03 12.65 ▼-0.04 ▼-0.32%
24-09-02 12.69 ▼-0.27 ▼-2.08%
24-08-30 12.96 ▲0.27 ▲2.13%
24-08-29 12.69 ▼-0.12 ▼-0.94%
24-08-28 12.81 ▼-0.04 ▼-0.31%
24-08-27 12.85 ▼-0.21 ▼-1.61%
24-08-26 13.06 ▼-0.28 ▼-2.1%
24-08-23 13.34 ▲0.35 ▲2.69%
24-08-22 12.99 ▼-0.04 ▼-0.31%
24-08-21 13.03 ▲0.12 ▲0.93%
24-08-20 12.91 ▼-0.09 ▼-0.69%
24-08-19 13.00 ▲0.25 ▲1.96%
24-08-16 12.75 ▼-0.26 ▼-2%
24-08-15 13.01 ▲0.19 ▲1.48%
24-08-14 12.82 ▼-0.13 ▼-1%
24-08-13 12.95 ▲0.31 ▲2.45%
24-08-12 12.64 ▼-0.02 ▼-0.16%
24-08-09 12.66 ▼-0.13 ▼-1.02%
24-08-08 12.79 ▼-0.04 ▼-0.31%
24-08-07 12.83 ▼-0.13 ▼-1%
24-08-06 12.96 ▲0.09 ▲0.7%
24-08-05 12.87 ▼-0.23 ▼-1.76%
24-08-02 13.10 ▼-0.39 ▼-2.89%
24-08-01 13.49 ▼-0.31 ▼-2.25%
24-07-31 13.80 ▲0.45 ▲3.37%
24-07-30 13.35 ▼-0.52 ▼-3.75%
24-07-29 13.87 ▼-0.27 ▼-1.91%
24-07-26 14.14 ▲1.29 ▲10.04%
24-07-25 12.85 ▼-0.16 ▼-1.23%
24-07-24 13.01 ▼-0.17 ▼-1.29%
24-07-23 13.18 ▼-0.31 ▼-2.3%
24-07-22 13.49 ▼-0.41 ▼-2.95%
24-07-19 13.90 ▲0.06 ▲0.43%
24-07-18 13.84 ▲0.03 ▲0.22%
24-07-17 13.81 ▼-0.16 ▼-1.15%
24-07-16 13.97 ▼-0.70 ▼-4.77%
24-07-15 14.67 ▲0.40 ▲2.8%
24-07-12 14.27 ▼-0.01 ▼-0.07%
24-07-11 14.28 ▲0.18 ▲1.28%
24-07-10 14.10 ▼-0.10 ▼-0.7%
24-07-09 14.20 ▲0.61 ▲4.49%
24-07-08 13.59 ▼-0.51 ▼-3.62%
24-07-05 14.10 ▼-0.14 ▼-0.98%
24-07-04 14.24 ▲0.02 ▲0.14%
24-07-03 14.22 ▼-0.48 ▼-3.27%
24-07-02 14.70 ▼-1.01 ▼-6.43%
24-07-01 15.71 ▼-0.53 ▼-3.26%
24-06-28 16.24 ▲0.09 ▲0.56%
24-06-27 16.15 ▲0.03 ▲0.19%
24-06-26 16.12 ▲0.22 ▲1.38%
24-06-25 15.90 ▲0.65 ▲4.26%
24-06-24 15.25 ▼-0.14 ▼-0.91%
24-06-21 15.39 ▲0.08 ▲0.52%
24-06-20 15.31 ▼-0.24 ▼-1.54%
24-06-19 15.55 ▼-0.24 ▼-1.52%
24-06-18 15.79 ▲0.05 ▲0.32%
24-06-17 15.74 ▼-0.22 ▼-1.38%
24-06-14 15.96 ▲0.44 ▲2.84%
24-06-13 15.52 ▼-0.27 ▼-1.71%
24-06-12 15.79 ▲0.10 ▲0.64%
24-06-11 15.69 ▼-0.38 ▼-2.36%
24-06-07 16.07 ▲0.07 ▲0.44%
24-06-06 16.00 ▲0.26 ▲1.65%
24-06-05 15.74 ▼-0.16 ▼-1.01%
24-06-04 15.90 ▲0.33 ▲2.12%
24-06-03 15.57 ▼-0.34 ▼-2.14%
24-05-31 15.91 ▼-0.30 ▼-1.85%
24-05-30 16.21 ▲0.11 ▲0.68%
24-05-29 16.10 ▼-0.10 ▼-0.62%
24-05-28 16.20 ▼-0.39 ▼-2.35%
24-05-27 16.59 ▲0.37 ▲2.28%
24-05-24 16.22 ▼-0.02 ▼-0.12%
24-05-23 16.24 ▼-0.30 ▼-1.81%
24-05-22 16.54 ▼-0.26 ▼-1.55%
24-05-21 16.80 ▲0.22 ▲1.33%
24-05-20 16.58 ▼-0.61 ▼-3.55%
24-05-17 17.19 ▼-0.26 ▼-1.49%
24-05-16 17.45 ▼-0.53 ▼-2.95%
24-05-15 17.98 ▲0.32 ▲1.81%
24-05-14 17.66 ▼-0.14 ▼-0.79%
24-05-13 17.80 ▲0.01 ▲0.06%
24-05-10 17.79 ▼-0.17 ▼-0.95%
24-05-09 17.96 ▲0.73 ▲4.24%
24-05-08 17.23 ▼-0.18 ▼-1.03%
24-05-07 17.41 ▲0.10 ▲0.58%
24-05-06 17.31 ▼-0.08 ▼-0.46%
24-04-30 17.39 ▼-0.35 ▼-1.97%
24-04-29 17.74 ▲0.08 ▲0.45%
24-04-26 17.66 ▲0.12 ▲0.68%
24-04-25 17.54 ▼-0.25 ▼-1.41%
24-04-24 17.79 ▲0.26 ▲1.48%
24-04-23 17.53 ▼-0.63 ▼-3.47%
24-04-22 18.16 ▼-0.33 ▼-1.78%
24-04-19 18.49 ▲0.10 ▲0.54%
24-04-18 18.39 ▼-0.10 ▼-0.54%
24-04-17 18.49 ▲0.33 ▲1.82%
24-04-16 18.16 ▼-0.23 ▼-1.25%
24-04-15 18.39 ▲0.49 ▲2.74%
24-04-12 17.90 -0.00 -0%
24-04-11 17.90 ▲0.35 ▲1.99%
24-04-10 17.55 ▲0.03 ▲0.17%
24-04-09 17.52 ▼-0.23 ▼-1.3%
24-04-08 17.75 ▼-0.02 ▼-0.11%
24-04-03 17.77 ▼-0.01 ▼-0.06%
24-04-02 17.78 ▲0.61 ▲3.55%
24-04-01 17.17 ▲0.48 ▲2.88%
24-03-29 16.69 ▲0.38 ▲2.33%
24-03-28 16.31 ▲0.23 ▲1.43%
24-03-27 16.08 ▼-0.43 ▼-2.6%
24-03-26 16.51 ▲0.24 ▲1.48%
24-03-25 16.27 ▲0.22 ▲1.37%
24-03-22 16.05 ▲0.03 ▲0.19%
24-03-21 16.02 ▼-0.12 ▼-0.74%
24-03-20 16.14 ▼-0.09 ▼-0.55%
24-03-19 16.23 ▼-0.32 ▼-1.93%
24-03-18 16.55 ▲0.13 ▲0.79%
24-03-15 16.42 ▲0.01 ▲0.06%
24-03-14 16.41 ▲0.46 ▲2.88%
24-03-13 15.95 ▲0.06 ▲0.38%
24-03-12 15.89 ▼-0.44 ▼-2.69%
24-03-11 16.33 ▼-0.27 ▼-1.63%
24-03-08 16.60 ▲0.05 ▲0.3%
24-03-07 16.55 ▲0.12 ▲0.73%
24-03-06 16.43 ▲0.05 ▲0.31%
24-03-05 16.38 ▲0.16 ▲0.99%
24-03-04 16.22 ▼-0.11 ▼-0.67%
24-03-01 16.33 ▼-0.55 ▼-3.26%
24-02-29 16.88 ▲0.91 ▲5.7%
24-02-28 15.97 ▼-0.71 ▼-4.26%
24-02-27 16.68 ▼-0.07 ▼-0.42%
24-02-26 16.75 ▲0.47 ▲2.89%
24-02-23 16.28 ▼-0.16 ▼-0.97%
24-02-22 16.44 ▲0.26 ▲1.61%
24-02-21 16.18 ▼-0.10 ▼-0.61%
24-02-20 16.28 ▲0.50 ▲3.17%
나라별 종목 더 보기

미국

중국

홍콩

대만

일본

유럽

베트남

[중국증시 주간 포인트] 美 상호관세, 비야디 '스마트화 전략 발표회', 1월 3대 금융지표

무료