GAM

마이페이지 즐겨찾기, 관심종목 추천 등
편리한 기능을 이용해보세요

SEARAINBOW : ( 000503.SZ )

8.66 ▲ 0.19 (2.24%)

2022-05-20
최근 1년 일별 시세 (2022-05-20 종가기준)
날짜 종가 전일대비 변동률
22-05-20 8.66 ▲0.19 ▲2.24%
22-05-19 8.47 ▼-0.14 ▼-1.63%
22-05-18 8.61 ▲0.05 ▲0.58%
22-05-17 8.56 ▼-0.12 ▼-1.38%
22-05-16 8.68 ▼-0.10 ▼-1.14%
22-05-13 8.78 ▲0.13 ▲1.5%
22-05-12 8.65 -0.00 -0%
22-05-11 8.65 ▼-0.03 ▼-0.35%
22-05-10 8.68 ▼-0.02 ▼-0.23%
22-05-09 8.70 ▲0.09 ▲1.05%
22-05-06 8.61 ▲0.78 ▲9.96%
22-05-05 7.83 ▼-0.01 ▼-0.13%
22-04-29 7.84 ▲0.51 ▲6.96%
22-04-28 7.33 ▼-0.24 ▼-3.17%
22-04-27 7.57 ▲0.36 ▲4.99%
22-04-26 7.21 ▼-0.40 ▼-5.26%
22-04-25 7.61 ▼-0.85 ▼-10.05%
22-04-22 8.46 ▼-0.34 ▼-3.86%
22-04-21 8.80 ▼-0.67 ▼-7.07%
22-04-20 9.47 ▼-0.05 ▼-0.53%
22-04-19 9.52 ▼-0.12 ▼-1.24%
22-04-18 9.64 ▼-0.17 ▼-1.73%
22-04-15 9.81 ▼-0.28 ▼-2.78%
22-04-14 10.09 ▲0.55 ▲5.77%
22-04-13 9.54 ▼-0.29 ▼-2.95%
22-04-12 9.83 ▲0.10 ▲1.03%
22-04-11 9.73 ▼-0.36 ▼-3.57%
22-04-08 10.09 ▼-0.20 ▼-1.94%
22-04-07 10.29 ▼-0.56 ▼-5.16%
22-04-06 10.85 ▲0.12 ▲1.12%
22-04-01 10.73 ▲0.12 ▲1.13%
22-03-31 10.61 ▼-0.20 ▼-1.85%
22-03-30 10.81 ▲0.06 ▲0.56%
22-03-29 10.75 ▼-0.19 ▼-1.74%
22-03-28 10.94 ▼-0.12 ▼-1.08%
22-03-25 11.06 ▼-0.22 ▼-1.95%
22-03-24 11.28 ▲0.02 ▲0.18%
22-03-23 11.26 ▼-0.03 ▼-0.27%
22-03-22 11.29 ▼-0.06 ▼-0.53%
22-03-21 11.35 ▲0.14 ▲1.25%
22-03-18 11.21 ▲0.42 ▲3.89%
22-03-17 10.79 ▲0.39 ▲3.75%
22-03-16 10.40 ▲0.11 ▲1.07%
22-03-15 10.29 ▼-0.71 ▼-6.45%
22-03-14 11.00 ▼-0.55 ▼-4.76%
22-03-11 11.55 ▼-0.04 ▼-0.35%
22-03-10 11.59 ▲0.36 ▲3.21%
22-03-09 11.23 ▼-0.15 ▼-1.32%
22-03-08 11.38 ▼-0.67 ▼-5.56%
22-03-07 12.05 ▼-0.37 ▼-2.98%
22-03-04 12.42 ▼-0.42 ▼-3.27%
22-03-03 12.84 ▲0.06 ▲0.47%
22-03-02 12.78 ▲0.18 ▲1.43%
22-03-01 12.60 ▲0.15 ▲1.2%
22-02-28 12.45 ▼-0.12 ▼-0.95%
22-02-25 12.57 ▼-0.23 ▼-1.8%
22-02-24 12.80 ▲0.15 ▲1.19%
22-02-23 12.65 ▼-0.01 ▼-0.08%
22-02-22 12.66 ▲0.47 ▲3.86%
22-02-21 12.19 ▲1.11 ▲10.02%
22-02-18 11.08 ▲0.19 ▲1.74%
22-02-17 10.89 ▼-0.21 ▼-1.89%
22-02-16 11.10 ▼-0.22 ▼-1.94%
22-02-15 11.32 ▲0.15 ▲1.34%
22-02-14 11.17 ▼-0.81 ▼-6.76%
22-02-11 11.98 ▼-0.87 ▼-6.77%
22-02-10 12.85 ▲1.17 ▲10.02%
22-02-09 11.68 ▲0.38 ▲3.36%
22-02-08 11.30 ▲0.14 ▲1.25%
22-02-07 11.16 ▲0.09 ▲0.81%
22-01-28 11.07 ▼-0.27 ▼-2.38%
22-01-27 11.34 ▼-0.39 ▼-3.32%
22-01-26 11.73 ▲0.22 ▲1.91%
22-01-25 11.51 ▼-0.71 ▼-5.81%
22-01-24 12.22 ▼-0.26 ▼-2.08%
22-01-21 12.48 ▼-0.52 ▼-4%
22-01-20 13.00 ▼-0.50 ▼-3.7%
22-01-19 13.50 ▼-0.02 ▼-0.15%
22-01-18 13.52 ▼-0.77 ▼-5.39%
22-01-17 14.29 ▲0.02 ▲0.14%
22-01-14 14.27 ▼-0.57 ▼-3.84%
22-01-13 14.84 ▼-1.37 ▼-8.45%
22-01-12 16.21 ▼-0.29 ▼-1.76%
22-01-11 16.50 ▼-0.91 ▼-5.23%
22-01-10 17.41 ▼-1.93 ▼-9.98%
22-01-07 19.34 ▼-2.15 ▼-10%
22-01-06 21.49 ▲1.89 ▲9.64%
22-01-05 19.60 ▲1.42 ▲7.81%
22-01-04 18.18 ▲1.28 ▲7.57%
21-12-31 16.90 ▲0.44 ▲2.67%
21-12-30 16.46 ▲1.50 ▲10.03%
21-12-29 14.96 ▲0.58 ▲4.03%
21-12-28 14.38 ▼-0.10 ▼-0.69%
21-12-27 14.48 ▼-0.38 ▼-2.56%
21-12-24 14.86 ▲1.00 ▲7.22%
21-12-23 13.86 ▼-0.25 ▼-1.77%
21-12-22 14.11 ▲1.28 ▲9.98%
21-12-21 12.83 ▼-0.57 ▼-4.25%
21-12-20 13.40 ▲0.80 ▲6.35%
21-12-17 12.60 ▲0.44 ▲3.62%
21-12-16 12.16 ▲1.11 ▲10.05%
21-12-15 11.05 ▲0.32 ▲2.98%
21-12-14 10.73 ▲0.98 ▲10.05%
21-12-13 9.75 ▲0.06 ▲0.62%
21-12-10 9.69 ▼-0.28 ▼-2.81%
21-12-09 9.97 ▼-0.04 ▼-0.4%
21-12-08 10.01 ▲0.54 ▲5.7%
21-12-07 9.47 ▼-1.05 ▼-9.98%
21-12-06 10.52 ▲0.96 ▲10.04%
21-12-03 9.56 ▲0.61 ▲6.82%
21-12-02 8.95 ▲0.81 ▲9.95%
21-12-01 8.14 ▲0.74 ▲10%
21-11-30 7.40 ▲0.14 ▲1.93%
21-11-29 7.26 ▲0.15 ▲2.11%
21-11-26 7.11 ▼-0.04 ▼-0.56%
21-11-25 7.15 ▲0.32 ▲4.69%
21-11-24 6.83 ▼-0.02 ▼-0.29%
21-11-23 6.85 ▼-0.06 ▼-0.87%
21-11-22 6.91 ▲0.03 ▲0.44%
21-11-19 6.88 ▲0.07 ▲1.03%
21-11-18 6.81 ▲0.29 ▲4.45%
21-11-17 6.52 ▲0.01 ▲0.15%
21-11-16 6.51 ▲0.25 ▲3.99%
21-11-15 6.26 ▲0.07 ▲1.13%
21-11-12 6.19 ▼-0.02 ▼-0.32%
21-11-11 6.21 ▼-0.04 ▼-0.64%
21-11-10 6.25 ▲0.24 ▲3.99%
21-11-09 6.01 ▲0.02 ▲0.33%
21-11-08 5.99 ▲0.04 ▲0.67%
21-11-05 5.95 ▼-0.09 ▼-1.49%
21-11-04 6.04 ▼-0.01 ▼-0.17%
21-11-03 6.05 ▲0.02 ▲0.33%
21-11-02 6.03 ▼-0.14 ▼-2.27%
21-11-01 6.17 ▲0.02 ▲0.33%
21-10-29 6.15 ▲0.10 ▲1.65%
21-10-28 6.05 ▼-0.16 ▼-2.58%
21-10-27 6.21 ▼-0.29 ▼-4.46%
21-10-26 6.50 ▼-0.14 ▼-2.11%
21-10-25 6.64 ▲0.08 ▲1.22%
21-10-22 6.56 ▲0.02 ▲0.31%
21-10-21 6.54 ▼-0.03 ▼-0.46%
21-10-20 6.57 ▼-0.03 ▼-0.45%
21-10-19 6.60 ▼-0.02 ▼-0.3%
21-10-18 6.62 ▲0.03 ▲0.46%
21-10-15 6.59 ▼-0.09 ▼-1.35%
21-10-14 6.68 ▼-0.10 ▼-1.47%
21-10-13 6.78 ▲0.04 ▲0.59%
21-10-12 6.74 ▼-0.09 ▼-1.32%
21-10-11 6.83 ▼-0.06 ▼-0.87%
21-10-08 6.89 ▲0.18 ▲2.68%
21-09-30 6.71 ▲0.19 ▲2.91%
21-09-29 6.52 ▼-0.11 ▼-1.66%
21-09-28 6.63 ▲0.01 ▲0.15%
21-09-27 6.62 ▼-0.19 ▼-2.79%
21-09-24 6.81 ▼-0.13 ▼-1.87%
21-09-23 6.94 ▲0.04 ▲0.58%
21-09-22 6.90 ▼-0.10 ▼-1.43%
21-09-17 7.00 ▲0.12 ▲1.74%
21-09-16 6.88 ▼-0.07 ▼-1.01%
21-09-15 6.95 ▼-0.06 ▼-0.86%
21-09-14 7.01 ▼-0.25 ▼-3.44%
21-09-13 7.26 ▼-0.01 ▼-0.14%
21-09-10 7.27 ▼-0.18 ▼-2.42%
21-09-09 7.45 ▲0.10 ▲1.36%
21-09-08 7.35 ▲0.21 ▲2.94%
21-09-07 7.14 ▲0.03 ▲0.42%
21-09-06 7.11 ▼-0.03 ▼-0.42%
21-09-03 7.14 ▲0.13 ▲1.85%
21-09-02 7.01 ▼-0.05 ▼-0.71%
21-09-01 7.06 ▲0.15 ▲2.17%
21-08-31 6.91 ▲0.01 ▲0.14%
21-08-30 6.90 ▼-0.15 ▼-2.13%
21-08-27 7.05 ▼-0.06 ▼-0.84%
21-08-26 7.11 ▲0.03 ▲0.42%
21-08-25 7.08 ▼-0.05 ▼-0.7%
21-08-24 7.13 ▼-0.07 ▼-0.97%
21-08-23 7.20 ▲0.31 ▲4.5%
21-08-20 6.89 ▼-0.11 ▼-1.57%
21-08-19 7.00 ▼-0.08 ▼-1.13%
21-08-18 7.08 ▲0.01 ▲0.14%
21-08-17 7.07 ▼-0.20 ▼-2.75%
21-08-16 7.27 ▲0.03 ▲0.41%
21-08-13 7.24 ▼-0.06 ▼-0.82%
21-08-12 7.30 ▲0.17 ▲2.38%
21-08-11 7.13 ▲0.14 ▲2%
21-08-10 6.99 ▼-0.05 ▼-0.71%
21-08-09 7.04 ▲0.01 ▲0.14%
21-08-06 7.03 ▲0.12 ▲1.74%
21-08-05 6.91 ▼-0.13 ▼-1.85%
21-08-04 7.04 -0.00 -0%
21-08-03 7.04 ▲0.07 ▲1%
21-08-02 6.97 ▲0.12 ▲1.75%
21-07-30 6.85 ▲0.06 ▲0.88%
21-07-29 6.79 ▲0.07 ▲1.04%
21-07-28 6.72 ▼-0.19 ▼-2.75%
21-07-27 6.91 ▼-0.10 ▼-1.43%
21-07-26 7.01 ▼-0.11 ▼-1.54%
21-07-23 7.12 ▼-0.15 ▼-2.06%
21-07-22 7.27 ▼-0.10 ▼-1.36%
21-07-21 7.37 ▲0.05 ▲0.68%
21-07-20 7.32 ▼-0.02 ▼-0.27%
21-07-19 7.34 ▲0.06 ▲0.82%
21-07-16 7.28 ▼-0.04 ▼-0.55%
21-07-15 7.32 ▼-0.14 ▼-1.88%
21-07-14 7.46 ▼-0.24 ▼-3.12%
21-07-13 7.70 ▲0.33 ▲4.48%
21-07-12 7.37 ▼-0.05 ▼-0.67%
21-07-09 7.42 ▲0.31 ▲4.36%
21-07-08 7.11 ▼-0.16 ▼-2.2%
21-07-07 7.27 ▲0.02 ▲0.28%
21-07-06 7.25 ▼-0.08 ▼-1.09%
21-07-05 7.33 ▼-0.08 ▼-1.08%
21-07-02 7.41 ▼-0.07 ▼-0.94%
21-07-01 7.48 ▲0.07 ▲0.94%
21-06-30 7.41 ▲0.01 ▲0.14%
21-06-29 7.40 ▼-0.07 ▼-0.94%
21-06-28 7.47 ▼-0.13 ▼-1.71%
21-06-25 7.60 ▼-0.11 ▼-1.43%
21-06-24 7.71 ▼-0.13 ▼-1.66%
21-06-23 7.84 ▼-0.07 ▼-0.88%
21-06-22 7.91 ▲0.13 ▲1.67%
21-06-21 7.78 ▲0.05 ▲0.65%
21-06-18 7.73 -0.00 -0%
21-06-17 7.73 ▲0.03 ▲0.39%
21-06-16 7.70 ▼-0.05 ▼-0.65%
21-06-15 7.75 ▼-0.26 ▼-3.25%
21-06-11 8.01 ▼-0.23 ▼-2.79%
21-06-10 8.24 ▲0.21 ▲2.62%
21-06-09 8.03 ▼-0.03 ▼-0.37%
21-06-08 8.06 ▼-0.04 ▼-0.49%
21-06-07 8.10 ▼-0.10 ▼-1.22%
21-06-04 8.20 ▼-0.16 ▼-1.91%
21-06-03 8.36 ▼-0.06 ▼-0.71%
21-06-02 8.42 ▼-0.12 ▼-1.41%
21-06-01 8.54 ▲0.14 ▲1.67%
21-05-31 8.40 ▼-0.12 ▼-1.41%
21-05-28 8.52 ▼-0.18 ▼-2.07%
21-05-27 8.70 ▼-0.02 ▼-0.23%
21-05-26 8.72 ▲0.23 ▲2.71%
21-05-25 8.49 ▼-0.18 ▼-2.08%
21-05-24 8.67 ▲0.15 ▲1.76%
나라별 종목 더 보기

미국

중국

홍콩

대만

일본

유럽

베트남