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% |
