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% |
