GAM

마이페이지 즐겨찾기, 관심종목 추천 등
편리한 기능을 이용해보세요

JYC : ( 000546.SZ )

11.97 ▲ 0.50 (4.36%)

2022-05-17
최근 1년 일별 시세 (2022-05-17 종가기준)
날짜 종가 전일대비 변동률
22-05-17 11.97 ▲0.50 ▲4.36%
22-05-16 11.47 ▲0.10 ▲0.88%
22-05-13 11.37 ▼-0.11 ▼-0.96%
22-05-12 11.48 ▼-0.22 ▼-1.88%
22-05-11 11.70 ▲0.02 ▲0.17%
22-05-10 11.68 ▲0.15 ▲1.3%
22-05-09 11.53 -0.00 -0%
22-05-06 11.53 -0.00 -0%
22-05-05 11.53 ▲0.20 ▲1.77%
22-04-29 11.33 ▲0.47 ▲4.33%
22-04-28 10.86 ▼-0.24 ▼-2.16%
22-04-27 11.10 ▲0.77 ▲7.45%
22-04-26 10.33 ▲0.03 ▲0.29%
22-04-25 10.30 ▼-0.89 ▼-7.95%
22-04-22 11.19 ▼-0.50 ▼-4.28%
22-04-21 11.69 ▼-0.35 ▼-2.91%
22-04-20 12.04 ▼-0.34 ▼-2.75%
22-04-19 12.38 ▲0.13 ▲1.06%
22-04-18 12.25 ▲0.09 ▲0.74%
22-04-15 12.16 ▼-0.80 ▼-6.17%
22-04-14 12.96 ▼-0.30 ▼-2.26%
22-04-13 13.26 ▼-0.77 ▼-5.49%
22-04-12 14.03 ▼-0.12 ▼-0.85%
22-04-11 14.15 ▼-1.57 ▼-9.99%
22-04-08 15.72 ▼-0.19 ▼-1.19%
22-04-07 15.91 ▲0.98 ▲6.56%
22-04-06 14.93 ▼-0.08 ▼-0.53%
22-04-01 15.01 ▲0.18 ▲1.21%
22-03-31 14.83 ▼-0.59 ▼-3.83%
22-03-30 15.42 ▲0.56 ▲3.77%
22-03-29 14.86 ▲0.44 ▲3.05%
22-03-28 14.42 ▼-0.64 ▼-4.25%
22-03-25 15.06 ▲0.18 ▲1.21%
22-03-24 14.88 ▲0.30 ▲2.06%
22-03-23 14.58 ▼-0.43 ▼-2.86%
22-03-22 15.01 ▲0.71 ▲4.97%
22-03-21 14.30 ▲0.10 ▲0.7%
22-03-18 14.20 ▼-0.43 ▼-2.94%
22-03-17 14.63 ▼-0.48 ▼-3.18%
22-03-16 15.11 ▲0.29 ▲1.96%
22-03-15 14.82 ▼-0.53 ▼-3.45%
22-03-14 15.35 ▼-0.49 ▼-3.09%
22-03-11 15.84 ▼-0.73 ▼-4.41%
22-03-10 16.57 ▲0.96 ▲6.15%
22-03-09 15.61 ▲0.10 ▲0.64%
22-03-08 15.51 ▼-0.68 ▼-4.2%
22-03-07 16.19 ▲0.14 ▲0.87%
22-03-04 16.05 ▼-0.55 ▼-3.31%
22-03-03 16.60 ▼-0.79 ▼-4.54%
22-03-02 17.39 ▲0.11 ▲0.64%
22-03-01 17.28 ▲0.59 ▲3.54%
22-02-28 16.69 ▲0.83 ▲5.23%
22-02-25 15.86 ▼-0.39 ▼-2.4%
22-02-24 16.25 ▲0.36 ▲2.27%
22-02-23 15.89 ▲0.99 ▲6.64%
22-02-22 14.90 ▲0.11 ▲0.74%
22-02-21 14.79 ▲0.13 ▲0.89%
22-02-18 14.66 ▲0.16 ▲1.1%
22-02-17 14.50 ▲1.32 ▲10.02%
22-02-16 13.18 ▲0.20 ▲1.54%
22-02-15 12.98 ▼-0.11 ▼-0.84%
22-02-14 13.09 ▼-0.23 ▼-1.73%
22-02-11 13.32 ▲0.12 ▲0.91%
22-02-10 13.20 ▼-0.21 ▼-1.57%
22-02-09 13.41 ▲0.55 ▲4.28%
22-02-08 12.86 ▼-0.06 ▼-0.46%
22-02-07 12.92 ▼-0.32 ▼-2.42%
22-01-28 13.24 ▼-0.66 ▼-4.75%
22-01-27 13.90 ▼-0.95 ▼-6.4%
22-01-26 14.85 ▲0.35 ▲2.41%
22-01-25 14.50 ▼-0.50 ▼-3.33%
22-01-24 15.00 ▲0.68 ▲4.75%
22-01-21 14.32 ▲0.98 ▲7.35%
22-01-20 13.34 ▼-0.99 ▼-6.91%
22-01-19 14.33 ▼-0.55 ▼-3.7%
22-01-18 14.88 ▲0.49 ▲3.41%
22-01-17 14.39 ▲0.12 ▲0.84%
22-01-14 14.27 ▲0.60 ▲4.39%
22-01-13 13.67 ▼-0.77 ▼-5.33%
22-01-12 14.44 ▼-0.50 ▼-3.35%
22-01-11 14.94 ▲0.59 ▲4.11%
22-01-10 14.35 ▲0.18 ▲1.27%
22-01-07 14.17 ▼-1.57 ▼-9.97%
22-01-06 15.74 ▲1.43 ▲9.99%
22-01-05 14.31 ▲1.30 ▲9.99%
22-01-04 13.01 ▼-0.42 ▼-3.13%
21-12-31 13.43 ▲0.73 ▲5.75%
21-12-30 12.70 ▼-0.27 ▼-2.08%
21-12-29 12.97 ▼-0.01 ▼-0.08%
21-12-28 12.98 ▲1.18 ▲10%
21-12-27 11.80 ▼-0.09 ▼-0.76%
21-12-24 11.89 ▼-0.98 ▼-7.61%
21-12-23 12.87 ▼-0.46 ▼-3.45%
21-12-22 13.33 ▲0.55 ▲4.3%
21-12-21 12.78 ▲0.20 ▲1.59%
21-12-20 12.58 ▼-0.42 ▼-3.23%
21-12-17 13.00 ▼-0.45 ▼-3.35%
21-12-16 13.45 ▼-0.18 ▼-1.32%
21-12-15 13.63 ▼-0.77 ▼-5.35%
21-12-14 14.40 ▲0.67 ▲4.88%
21-12-13 13.73 ▼-0.13 ▼-0.94%
21-12-10 13.86 ▲0.63 ▲4.76%
21-12-09 13.23 ▼-0.37 ▼-2.72%
21-12-08 13.60 -0.00 -0%
21-12-07 13.60 ▼-1.09 ▼-7.42%
21-12-06 14.69 ▼-0.62 ▼-4.05%
21-12-03 15.31 ▼-0.32 ▼-2.05%
21-12-02 15.63 ▼-0.36 ▼-2.25%
21-12-01 15.99 ▲0.09 ▲0.57%
21-11-30 15.90 ▲1.03 ▲6.93%
21-11-29 14.87 ▲1.35 ▲9.99%
21-11-26 13.52 ▲0.52 ▲4%
21-11-25 13.00 ▼-0.58 ▼-4.27%
21-11-24 13.58 ▲0.37 ▲2.8%
21-11-23 13.21 ▼-0.26 ▼-1.93%
21-11-22 13.47 ▲0.37 ▲2.82%
21-11-19 13.10 ▼-0.68 ▼-4.93%
21-11-18 13.78 ▲1.02 ▲7.99%
21-11-17 12.76 ▲0.49 ▲3.99%
21-11-16 12.27 ▼-1.13 ▼-8.43%
21-11-15 13.40 ▼-0.24 ▼-1.76%
21-11-12 13.64 ▼-0.10 ▼-0.73%
21-11-11 13.74 ▲1.25 ▲10.01%
21-11-10 12.49 ▲1.14 ▲10.04%
21-11-09 11.35 ▲1.03 ▲9.98%
21-11-08 10.32 ▲0.94 ▲10.02%
21-11-05 9.38 ▼-0.34 ▼-3.5%
21-11-04 9.72 ▲0.14 ▲1.46%
21-11-03 9.58 ▼-0.10 ▼-1.03%
21-11-02 9.68 ▼-0.61 ▼-5.93%
21-11-01 10.29 ▼-0.54 ▼-4.99%
21-10-29 10.83 ▲0.38 ▲3.64%
21-10-28 10.45 ▼-0.54 ▼-4.91%
21-10-27 10.99 ▼-0.21 ▼-1.88%
21-10-26 11.20 ▼-0.10 ▼-0.88%
21-10-25 11.30 ▲0.10 ▲0.89%
21-10-22 11.20 ▼-1.09 ▼-8.87%
21-10-21 12.29 ▼-0.35 ▼-2.77%
21-10-20 12.64 ▲0.44 ▲3.61%
21-10-19 12.20 ▲0.60 ▲5.17%
21-10-18 11.60 ▼-0.24 ▼-2.03%
21-10-15 11.84 ▲1.08 ▲10.04%
21-10-14 10.76 ▼-0.41 ▼-3.67%
21-10-13 11.17 ▲0.31 ▲2.85%
21-10-12 10.86 ▼-1.21 ▼-10.02%
21-10-11 12.07 ▲1.10 ▲10.03%
21-10-08 10.97 ▲0.46 ▲4.38%
21-09-30 10.51 ▼-0.23 ▼-2.14%
21-09-29 10.74 ▲0.45 ▲4.37%
21-09-28 10.29 ▼-0.40 ▼-3.74%
21-09-27 10.69 ▲0.97 ▲9.98%
21-09-24 9.72 ▲0.88 ▲9.95%
21-09-23 8.84 ▲0.51 ▲6.12%
21-09-22 8.33 ▲0.76 ▲10.04%
21-09-17 7.57 ▲0.06 ▲0.8%
21-09-16 7.51 ▼-0.04 ▼-0.53%
21-09-15 7.55 ▲0.09 ▲1.21%
21-09-14 7.46 ▼-0.34 ▼-4.36%
21-09-13 7.80 ▲0.09 ▲1.17%
21-09-10 7.71 ▼-0.07 ▼-0.9%
21-09-09 7.78 ▲0.26 ▲3.46%
21-09-08 7.52 ▼-0.04 ▼-0.53%
21-09-07 7.56 ▲0.21 ▲2.86%
21-09-06 7.35 ▲0.03 ▲0.41%
21-09-03 7.32 ▼-0.26 ▼-3.43%
21-09-02 7.58 ▲0.14 ▲1.88%
21-09-01 7.44 ▼-0.61 ▼-7.58%
21-08-31 8.05 ▲0.45 ▲5.92%
21-08-30 7.60 ▼-0.27 ▼-3.43%
21-08-27 7.87 ▲0.72 ▲10.07%
21-08-26 7.15 ▲0.41 ▲6.08%
21-08-25 6.74 ▼-0.09 ▼-1.32%
21-08-24 6.83 ▲0.08 ▲1.19%
21-08-23 6.75 ▲0.08 ▲1.2%
21-08-20 6.67 ▲0.36 ▲5.71%
21-08-19 6.31 ▼-0.07 ▼-1.1%
21-08-18 6.38 ▼-0.02 ▼-0.31%
21-08-17 6.40 ▼-0.06 ▼-0.93%
21-08-16 6.46 ▲0.01 ▲0.16%
21-08-13 6.45 ▼-0.04 ▼-0.62%
21-08-12 6.49 ▼-0.06 ▼-0.92%
21-08-11 6.55 ▲0.10 ▲1.55%
21-08-10 6.45 ▲0.15 ▲2.38%
21-08-09 6.30 ▲0.04 ▲0.64%
21-08-06 6.26 ▲0.01 ▲0.16%
21-08-05 6.25 ▼-0.11 ▼-1.73%
21-08-04 6.36 ▼-0.07 ▼-1.09%
21-08-03 6.43 ▲0.01 ▲0.16%
21-08-02 6.42 ▲0.07 ▲1.1%
21-07-30 6.35 -0.00 -0%
21-07-29 6.35 ▲0.14 ▲2.25%
21-07-28 6.21 ▼-0.22 ▼-3.42%
21-07-27 6.43 ▼-0.08 ▼-1.23%
21-07-26 6.51 ▼-0.25 ▼-3.7%
21-07-23 6.76 ▼-0.04 ▼-0.59%
21-07-22 6.80 ▲0.19 ▲2.87%
21-07-21 6.61 ▲0.01 ▲0.15%
21-07-20 6.60 ▼-0.05 ▼-0.75%
21-07-19 6.65 ▼-0.18 ▼-2.64%
21-07-16 6.83 ▼-0.04 ▼-0.58%
21-07-15 6.87 ▲0.18 ▲2.69%
21-07-14 6.69 ▲0.12 ▲1.83%
21-07-13 6.57 ▲0.02 ▲0.31%
21-07-12 6.55 ▲0.03 ▲0.46%
21-07-09 6.52 ▼-0.05 ▼-0.76%
21-07-08 6.57 ▼-0.02 ▼-0.3%
21-07-07 6.59 ▼-0.01 ▼-0.15%
21-07-06 6.60 ▲0.11 ▲1.69%
21-07-05 6.49 ▲0.02 ▲0.31%
21-07-02 6.47 ▼-0.07 ▼-1.07%
21-07-01 6.54 ▲0.05 ▲0.77%
21-06-30 6.49 ▼-0.13 ▼-1.96%
21-06-29 6.62 ▼-0.06 ▼-0.9%
21-06-28 6.68 ▼-0.03 ▼-0.45%
21-06-25 6.71 ▲0.03 ▲0.45%
21-06-24 6.68 -0.00 -0%
21-06-23 6.68 ▲0.03 ▲0.45%
21-06-22 6.65 ▲0.03 ▲0.45%
21-06-21 6.62 ▼-0.11 ▼-1.63%
21-06-18 6.73 ▼-0.09 ▼-1.32%
21-06-17 6.82 ▲0.06 ▲0.89%
21-06-16 6.76 ▲0.01 ▲0.15%
21-06-15 6.75 ▼-0.25 ▼-3.57%
21-06-11 7.00 ▼-0.24 ▼-3.31%
21-06-10 7.24 ▲0.18 ▲2.55%
21-06-09 7.06 ▼-0.04 ▼-0.56%
21-06-08 7.10 ▼-0.05 ▼-0.7%
21-06-07 7.15 ▲0.06 ▲0.85%
21-06-04 7.09 ▼-0.03 ▼-0.42%
21-06-03 7.12 ▼-0.12 ▼-1.66%
21-06-02 7.24 ▼-0.18 ▼-2.43%
21-06-01 7.42 ▲0.01 ▲0.13%
21-05-31 7.41 ▼-0.13 ▼-1.72%
21-05-28 7.54 ▼-0.01 ▼-0.13%
21-05-27 7.55 ▲0.13 ▲1.75%
21-05-26 7.42 ▲0.01 ▲0.13%
21-05-25 7.41 ▼-0.06 ▼-0.8%
21-05-24 7.47 ▲0.07 ▲0.95%
21-05-21 7.40 ▲0.03 ▲0.41%
21-05-20 7.37 ▼-0.04 ▼-0.54%
21-05-19 7.41 ▼-0.10 ▼-1.33%
21-05-18 7.51 ▼-0.04 ▼-0.53%
나라별 종목 더 보기

미국

중국

홍콩

대만

일본

유럽

베트남