GAM

마이페이지 즐겨찾기, 관심종목 추천 등
편리한 기능을 이용해보세요

GREE : 격력전기 ( 000651.SZ )

39.94 ▼ -0.06 (-0.15%)

2024-04-19
최근 1년 일별 시세 (2024-04-19 종가기준)
날짜 종가 전일대비 변동률
24-04-19 39.94 ▼-0.06 ▼-0.15%
24-04-18 40.00 ▲0.43 ▲1.09%
24-04-17 39.57 ▲0.19 ▲0.48%
24-04-16 39.38 ▼-0.02 ▼-0.05%
24-04-15 39.40 ▲1.22 ▲3.2%
24-04-12 38.18 ▲0.28 ▲0.74%
24-04-11 37.90 ▼-0.02 ▼-0.05%
24-04-10 37.92 ▼-0.18 ▼-0.47%
24-04-09 38.10 ▼-1.47 ▼-3.71%
24-04-08 39.57 ▼-0.80 ▼-1.98%
24-04-03 40.37 ▲0.38 ▲0.95%
24-04-02 39.99 ▼-0.13 ▼-0.32%
24-04-01 40.12 ▲0.81 ▲2.06%
24-03-29 39.31 ▲0.11 ▲0.28%
24-03-28 39.20 ▲0.53 ▲1.37%
24-03-27 38.67 ▲0.57 ▲1.5%
24-03-26 38.10 ▼-0.06 ▼-0.16%
24-03-25 38.16 ▲0.02 ▲0.05%
24-03-22 38.14 ▲0.22 ▲0.58%
24-03-21 37.92 ▼-0.33 ▼-0.86%
24-03-20 38.25 ▼-0.03 ▼-0.08%
24-03-19 38.28 ▼-0.02 ▼-0.05%
24-03-18 38.30 ▼-0.52 ▼-1.34%
24-03-15 38.82 ▼-0.73 ▼-1.85%
24-03-14 39.55 ▲0.07 ▲0.18%
24-03-13 39.48 ▲0.22 ▲0.56%
24-03-12 39.26 ▼-1.21 ▼-2.99%
24-03-11 40.47 ▼-0.50 ▼-1.22%
24-03-08 40.97 ▲0.02 ▲0.05%
24-03-07 40.95 ▲0.83 ▲2.07%
24-03-06 40.12 ▼-0.08 ▼-0.2%
24-03-05 40.20 ▲0.13 ▲0.32%
24-03-04 40.07 ▲0.06 ▲0.15%
24-03-01 40.01 ▲0.96 ▲2.46%
24-02-29 39.05 ▲0.25 ▲0.64%
24-02-28 38.80 ▼-0.08 ▼-0.21%
24-02-27 38.88 -0.00 -0%
24-02-26 38.88 ▲0.76 ▲1.99%
24-02-23 38.12 ▼-0.16 ▼-0.42%
24-02-22 38.28 ▲0.41 ▲1.08%
24-02-21 37.87 ▼-0.09 ▼-0.24%
24-02-20 37.96 ▲0.98 ▲2.65%
24-02-19 36.98 ▲0.84 ▲2.32%
24-02-08 36.14 ▼-0.66 ▼-1.79%
24-02-07 36.80 ▲0.90 ▲2.51%
24-02-06 35.90 ▼-0.18 ▼-0.5%
24-02-05 36.08 ▲0.48 ▲1.35%
24-02-02 35.60 ▲0.32 ▲0.91%
24-02-01 35.28 ▲0.03 ▲0.09%
24-01-31 35.25 ▲0.10 ▲0.28%
24-01-30 35.15 ▲0.09 ▲0.26%
24-01-29 35.06 ▲1.40 ▲4.16%
24-01-26 33.66 -0.00 -0%
24-01-25 33.66 ▲0.01 ▲0.03%
24-01-24 33.65 ▲0.70 ▲2.12%
24-01-23 32.95 ▼-0.05 ▼-0.15%
24-01-22 33.00 ▼-0.55 ▼-1.64%
24-01-19 33.55 ▼-0.09 ▼-0.27%
24-01-18 33.64 ▼-0.03 ▼-0.09%
24-01-17 33.67 ▼-0.44 ▼-1.29%
24-01-16 34.11 ▲0.27 ▲0.8%
24-01-15 33.84 ▲0.22 ▲0.65%
24-01-12 33.62 ▲0.03 ▲0.09%
24-01-11 33.59 ▼-0.08 ▼-0.24%
24-01-10 33.67 ▲0.18 ▲0.54%
24-01-09 33.49 ▲0.59 ▲1.79%
24-01-08 32.90 ▼-0.08 ▼-0.24%
24-01-05 32.98 ▲1.03 ▲3.22%
24-01-04 31.95 ▲0.15 ▲0.47%
24-01-03 31.80 ▼-0.23 ▼-0.72%
24-01-02 32.03 ▼-0.14 ▼-0.44%
23-12-29 32.17 ▼-0.14 ▼-0.43%
23-12-28 32.31 ▲0.26 ▲0.81%
23-12-27 32.05 ▲0.28 ▲0.88%
23-12-26 31.77 ▼-0.18 ▼-0.56%
23-12-25 31.95 ▼-0.09 ▼-0.28%
23-12-22 32.04 ▲0.55 ▲1.75%
23-12-21 31.49 ▲0.69 ▲2.24%
23-12-20 30.80 ▼-2.35 ▼-7.09%
23-12-19 33.15 ▼-0.02 ▼-0.06%
23-12-18 33.17 ▲0.07 ▲0.21%
23-12-15 33.10 ▼-0.04 ▼-0.12%
23-12-14 33.14 ▲0.18 ▲0.55%
23-12-13 32.96 ▼-0.32 ▼-0.96%
23-12-12 33.28 ▲0.44 ▲1.34%
23-12-11 32.84 ▼-0.04 ▼-0.12%
23-12-08 32.88 ▲0.06 ▲0.18%
23-12-07 32.82 ▲0.40 ▲1.23%
23-12-06 32.42 ▼-0.05 ▼-0.15%
23-12-05 32.47 ▼-0.33 ▼-1.01%
23-12-04 32.80 ▲0.30 ▲0.92%
23-12-01 32.50 ▼-0.45 ▼-1.37%
23-11-30 32.95 ▲0.07 ▲0.21%
23-11-29 32.88 ▼-0.01 ▼-0.03%
23-11-28 32.89 ▲0.12 ▲0.37%
23-11-27 32.77 ▼-0.23 ▼-0.7%
23-11-24 33.00 ▲0.04 ▲0.12%
23-11-23 32.96 ▲0.21 ▲0.64%
23-11-22 32.75 ▼-0.12 ▼-0.37%
23-11-21 32.87 ▲0.08 ▲0.24%
23-11-20 32.79 ▲0.29 ▲0.89%
23-11-17 32.50 ▼-0.11 ▼-0.34%
23-11-16 32.61 ▼-0.24 ▼-0.73%
23-11-15 32.85 ▲0.07 ▲0.21%
23-11-14 32.78 ▲0.21 ▲0.64%
23-11-13 32.57 ▼-0.91 ▼-2.72%
23-11-10 33.48 ▼-0.22 ▼-0.65%
23-11-09 33.70 ▲0.03 ▲0.09%
23-11-08 33.67 ▼-0.12 ▼-0.36%
23-11-07 33.79 ▼-0.29 ▼-0.85%
23-11-06 34.08 ▲0.07 ▲0.21%
23-11-03 34.01 ▼-0.02 ▼-0.06%
23-11-02 34.03 ▲0.19 ▲0.56%
23-11-01 33.84 ▼-0.09 ▼-0.27%
23-10-31 33.93 ▼-0.12 ▼-0.35%
23-10-30 34.05 ▼-0.17 ▼-0.5%
23-10-27 34.22 ▲0.83 ▲2.49%
23-10-26 33.39 ▼-0.10 ▼-0.3%
23-10-25 33.49 ▼-0.06 ▼-0.18%
23-10-24 33.55 ▲0.10 ▲0.3%
23-10-23 33.45 ▼-0.13 ▼-0.39%
23-10-20 33.58 ▼-0.13 ▼-0.39%
23-10-19 33.71 ▼-0.68 ▼-1.98%
23-10-18 34.39 ▼-0.40 ▼-1.15%
23-10-17 34.79 ▲0.21 ▲0.61%
23-10-16 34.58 ▼-0.23 ▼-0.66%
23-10-13 34.81 ▼-0.35 ▼-1%
23-10-12 35.16 ▲0.09 ▲0.26%
23-10-11 35.07 ▼-0.18 ▼-0.51%
23-10-10 35.25 ▼-1.35 ▼-3.69%
23-10-09 36.60 ▲0.30 ▲0.83%
23-09-28 36.30 ▼-0.20 ▼-0.55%
23-09-27 36.50 ▼-0.05 ▼-0.14%
23-09-26 36.55 ▼-0.10 ▼-0.27%
23-09-25 36.65 ▼-0.06 ▼-0.16%
23-09-22 36.71 ▲0.57 ▲1.58%
23-09-21 36.14 ▼-0.46 ▼-1.26%
23-09-20 36.60 ▲0.50 ▲1.39%
23-09-19 36.10 ▼-0.05 ▼-0.14%
23-09-18 36.15 ▲0.19 ▲0.53%
23-09-15 35.96 ▼-0.32 ▼-0.88%
23-09-14 36.28 ▲0.01 ▲0.03%
23-09-13 36.27 ▼-0.28 ▼-0.77%
23-09-12 36.55 ▲0.33 ▲0.91%
23-09-11 36.22 ▲0.16 ▲0.44%
23-09-08 36.06 ▼-0.53 ▼-1.45%
23-09-07 36.59 ▼-0.14 ▼-0.38%
23-09-06 36.73 ▼-0.23 ▼-0.62%
23-09-05 36.96 ▼-0.25 ▼-0.67%
23-09-04 37.21 ▲0.52 ▲1.42%
23-09-01 36.69 ▲0.90 ▲2.51%
23-08-31 35.79 ▲0.67 ▲1.91%
23-08-30 35.12 ▲0.33 ▲0.95%
23-08-29 34.79 ▲0.26 ▲0.75%
23-08-28 34.53 ▼-0.12 ▼-0.35%
23-08-25 34.65 ▼-0.12 ▼-0.35%
23-08-24 34.77 ▲0.54 ▲1.58%
23-08-23 34.23 ▼-0.27 ▼-0.78%
23-08-22 34.50 ▼-0.11 ▼-0.32%
23-08-21 34.61 ▼-0.87 ▼-2.45%
23-08-18 35.48 ▼-0.54 ▼-1.5%
23-08-17 36.02 ▲0.20 ▲0.56%
23-08-16 35.82 ▲0.08 ▲0.22%
23-08-15 35.74 ▼-0.08 ▼-0.22%
23-08-14 35.82 ▼-0.09 ▼-0.25%
23-08-11 35.91 ▼-0.64 ▼-1.75%
23-08-10 36.55 ▼-0.41 ▼-1.11%
23-08-09 36.96 ▼-0.94 ▼-2.48%
23-08-08 37.90 ▼-0.15 ▼-0.39%
23-08-07 38.05 ▼-0.39 ▼-1.01%
23-08-04 38.44 ▲0.22 ▲0.58%
23-08-03 38.22 ▼-0.07 ▼-0.18%
23-08-02 38.29 ▼-0.16 ▼-0.42%
23-08-01 38.45 ▼-0.31 ▼-0.8%
23-07-31 38.76 ▼-0.04 ▼-0.1%
23-07-28 38.80 ▲0.61 ▲1.6%
23-07-27 38.19 ▼-0.67 ▼-1.72%
23-07-26 38.86 ▲0.16 ▲0.41%
23-07-25 38.70 ▲2.08 ▲5.68%
23-07-24 36.62 ▼-0.41 ▼-1.11%
23-07-21 37.03 ▼-0.22 ▼-0.59%
23-07-20 37.25 ▼-0.26 ▼-0.69%
23-07-19 37.51 ▲0.27 ▲0.73%
23-07-18 37.24 ▲0.36 ▲0.98%
23-07-17 36.88 ▲0.14 ▲0.38%
23-07-14 36.74 ▼-0.48 ▼-1.29%
23-07-13 37.22 -0.00 -0%
23-07-12 37.22 ▲0.13 ▲0.35%
23-07-11 37.09 ▲0.42 ▲1.15%
23-07-10 36.67 ▲0.19 ▲0.52%
23-07-07 36.48 ▼-0.21 ▼-0.57%
23-07-06 36.69 ▼-0.26 ▼-0.7%
23-07-05 36.95 ▲0.07 ▲0.19%
23-07-04 36.88 ▼-0.52 ▼-1.39%
23-07-03 37.40 ▲0.89 ▲2.44%
23-06-30 36.51 ▼-0.28 ▼-0.76%
23-06-29 36.79 ▼-0.51 ▼-1.37%
23-06-28 37.30 ▲0.42 ▲1.14%
23-06-27 36.88 ▲0.91 ▲2.53%
23-06-26 35.97 ▼-0.19 ▼-0.53%
23-06-21 36.16 ▼-0.21 ▼-0.58%
23-06-20 36.37 ▲0.33 ▲0.92%
23-06-19 36.04 ▼-1.06 ▼-2.86%
23-06-16 37.10 ▲0.06 ▲0.16%
23-06-15 37.04 ▲0.42 ▲1.15%
23-06-14 36.62 ▲0.55 ▲1.52%
23-06-13 36.07 ▼-0.01 ▼-0.03%
23-06-12 36.08 ▲0.88 ▲2.5%
23-06-09 35.20 ▼-0.29 ▼-0.82%
23-06-08 35.49 ▲1.02 ▲2.96%
23-06-07 34.47 ▲0.38 ▲1.11%
23-06-06 34.09 ▼-0.08 ▼-0.23%
23-06-05 34.17 ▲0.08 ▲0.23%
23-06-02 34.09 ▲1.56 ▲4.8%
23-06-01 32.53 ▼-0.45 ▼-1.36%
23-05-31 32.98 ▼-0.63 ▼-1.87%
23-05-30 33.61 ▼-0.42 ▼-1.23%
23-05-29 34.03 ▼-0.37 ▼-1.08%
23-05-26 34.40 ▲0.06 ▲0.17%
23-05-25 34.34 ▼-0.15 ▼-0.43%
23-05-24 34.49 ▼-0.56 ▼-1.6%
23-05-23 35.05 ▼-0.15 ▼-0.43%
23-05-22 35.20 ▲0.38 ▲1.09%
23-05-19 34.82 ▲0.48 ▲1.4%
23-05-18 34.34 ▲0.32 ▲0.94%
23-05-17 34.02 ▲0.16 ▲0.47%
23-05-16 33.86 ▼-0.61 ▼-1.77%
23-05-15 34.47 ▲0.20 ▲0.58%
23-05-12 34.27 ▲0.26 ▲0.76%
23-05-11 34.01 ▼-0.58 ▼-1.68%
23-05-10 34.59 ▼-0.08 ▼-0.23%
23-05-09 34.67 ▲0.06 ▲0.17%
23-05-08 34.61 ▼-0.54 ▼-1.54%
23-05-05 35.15 ▼-0.27 ▼-0.76%
23-05-04 35.42 ▼-3.92 ▼-9.96%
23-04-28 39.34 ▼-0.46 ▼-1.16%
23-04-27 39.80 ▼-0.20 ▼-0.5%
23-04-26 40.00 ▼-0.84 ▼-2.06%
23-04-25 40.84 ▼-0.45 ▼-1.09%
23-04-24 41.29 ▲0.27 ▲0.66%
나라별 종목 더 보기

미국

중국

홍콩

대만

일본

유럽

베트남

[중국증시 주간 포인트] 1Q GDP, 3월 생산∙소비∙투자지표, 중동위기 속 유가∙금값 변동성

무료