GAM

마이페이지 즐겨찾기, 관심종목 추천 등
편리한 기능을 이용해보세요

MEIJIN ENERGY : 미금에너지 ( 000723.SZ )

11.23 ▼ -0.18 (-1.58%)

2021-10-19
최근 1년 일별 시세 (2021-10-19 종가기준)
날짜 종가 전일대비 변동률
21-10-19 11.23 ▼-0.18 ▼-1.58%
21-10-18 11.41 ▲0.42 ▲3.82%
21-10-15 10.99 ▲0.11 ▲1.01%
21-10-14 10.88 ▲0.39 ▲3.72%
21-10-13 10.49 ▼-0.11 ▼-1.04%
21-10-12 10.60 ▼-0.15 ▼-1.4%
21-10-11 10.75 ▼-0.07 ▼-0.65%
21-10-08 10.82 ▲0.05 ▲0.46%
21-09-30 10.77 ▲0.32 ▲3.06%
21-09-29 10.45 ▼-0.52 ▼-4.74%
21-09-28 10.97 ▲0.23 ▲2.14%
21-09-27 10.74 ▼-0.62 ▼-5.46%
21-09-24 11.36 ▼-0.46 ▼-3.89%
21-09-23 11.82 -0.00 -0%
21-09-22 11.82 ▲0.17 ▲1.46%
21-09-17 11.65 ▼-1.15 ▼-8.98%
21-09-16 12.80 ▼-0.22 ▼-1.69%
21-09-15 13.02 ▲0.14 ▲1.09%
21-09-14 12.88 ▼-0.50 ▼-3.74%
21-09-13 13.38 ▼-0.08 ▼-0.59%
21-09-10 13.46 ▼-0.59 ▼-4.2%
21-09-09 14.05 ▲0.98 ▲7.5%
21-09-08 13.07 ▲0.12 ▲0.93%
21-09-07 12.95 ▲0.33 ▲2.61%
21-09-06 12.62 ▼-0.06 ▼-0.47%
21-09-03 12.68 ▼-0.94 ▼-6.9%
21-09-02 13.62 ▲0.25 ▲1.87%
21-09-01 13.37 ▼-0.54 ▼-3.88%
21-08-31 13.91 ▼-0.56 ▼-3.87%
21-08-30 14.47 ▲0.34 ▲2.41%
21-08-27 14.13 ▼-0.25 ▼-1.74%
21-08-26 14.38 ▲1.16 ▲8.77%
21-08-25 13.22 ▲0.51 ▲4.01%
21-08-24 12.71 ▼-0.15 ▼-1.17%
21-08-23 12.86 ▲0.37 ▲2.96%
21-08-20 12.49 ▼-0.13 ▼-1.03%
21-08-19 12.62 ▼-0.92 ▼-6.79%
21-08-18 13.54 ▼-0.29 ▼-2.1%
21-08-17 13.83 ▼-0.80 ▼-5.47%
21-08-16 14.63 ▲1.33 ▲10%
21-08-13 13.30 ▲0.45 ▲3.5%
21-08-12 12.85 ▼-0.50 ▼-3.75%
21-08-11 13.35 ▲1.21 ▲9.97%
21-08-10 12.14 ▲0.20 ▲1.68%
21-08-09 11.94 ▲0.95 ▲8.64%
21-08-06 10.99 ▲1.00 ▲10.01%
21-08-05 9.99 ▲0.91 ▲10.02%
21-08-04 9.08 ▲0.33 ▲3.77%
21-08-03 8.75 ▼-0.16 ▼-1.8%
21-08-02 8.91 ▲0.24 ▲2.77%
21-07-30 8.67 ▲0.24 ▲2.85%
21-07-29 8.43 ▲0.28 ▲3.44%
21-07-28 8.15 ▼-0.15 ▼-1.81%
21-07-27 8.30 ▼-0.61 ▼-6.85%
21-07-26 8.91 ▼-0.11 ▼-1.22%
21-07-23 9.02 ▼-0.38 ▼-4.04%
21-07-22 9.40 ▲0.07 ▲0.75%
21-07-21 9.33 ▲0.68 ▲7.86%
21-07-20 8.65 ▲0.79 ▲10.05%
21-07-19 7.86 ▲0.13 ▲1.68%
21-07-16 7.73 ▲0.13 ▲1.71%
21-07-15 7.60 ▲0.05 ▲0.66%
21-07-14 7.55 ▼-0.22 ▼-2.83%
21-07-13 7.77 ▲0.15 ▲1.97%
21-07-12 7.62 ▲0.13 ▲1.74%
21-07-09 7.49 ▲0.17 ▲2.32%
21-07-08 7.32 ▼-0.18 ▼-2.4%
21-07-07 7.50 ▼-0.08 ▼-1.06%
21-07-06 7.58 ▼-0.01 ▼-0.13%
21-07-05 7.59 ▲0.28 ▲3.83%
21-07-02 7.31 ▲0.06 ▲0.83%
21-07-01 7.25 ▼-0.31 ▼-4.1%
21-06-30 7.56 ▼-0.33 ▼-4.18%
21-06-29 7.89 ▲0.10 ▲1.28%
21-06-28 7.79 ▲0.12 ▲1.56%
21-06-25 7.67 ▲0.70 ▲10.04%
21-06-24 6.97 ▼-0.02 ▼-0.29%
21-06-23 6.99 ▲0.16 ▲2.34%
21-06-22 6.83 ▲0.09 ▲1.34%
21-06-21 6.74 ▼-0.04 ▼-0.59%
21-06-18 6.78 ▼-0.31 ▼-4.37%
21-06-17 7.09 ▼-0.02 ▼-0.28%
21-06-16 7.11 ▼-0.14 ▼-1.93%
21-06-15 7.25 ▼-0.10 ▼-1.36%
21-06-11 7.35 ▲0.04 ▲0.55%
21-06-10 7.31 ▼-0.16 ▼-2.14%
21-06-09 7.47 ▲0.16 ▲2.19%
21-06-08 7.31 ▼-0.16 ▼-2.14%
21-06-07 7.47 ▼-0.11 ▼-1.45%
21-06-04 7.58 ▲0.10 ▲1.34%
21-06-03 7.48 ▲0.21 ▲2.89%
21-06-02 7.27 ▼-0.26 ▼-3.45%
21-06-01 7.53 ▲0.04 ▲0.53%
21-05-31 7.49 ▲0.15 ▲2.04%
21-05-28 7.34 ▼-0.13 ▼-1.74%
21-05-27 7.47 ▲0.02 ▲0.27%
21-05-26 7.45 ▲0.15 ▲2.05%
21-05-25 7.30 ▲0.07 ▲0.97%
21-05-24 7.23 ▲0.03 ▲0.42%
21-05-21 7.20 ▲0.11 ▲1.55%
21-05-20 7.09 ▼-0.42 ▼-5.59%
21-05-19 7.51 ▼-0.07 ▼-0.92%
21-05-18 7.58 ▼-0.09 ▼-1.17%
21-05-17 7.67 ▲0.16 ▲2.13%
21-05-14 7.51 ▼-0.17 ▼-2.21%
21-05-13 7.68 ▼-0.32 ▼-4%
21-05-12 8.00 ▲0.02 ▲0.25%
21-05-11 7.98 ▼-0.57 ▼-6.67%
21-05-10 8.55 ▲0.33 ▲4.01%
21-05-07 8.22 ▼-0.04 ▼-0.48%
21-05-06 8.26 ▲0.40 ▲5.09%
21-04-30 7.86 ▼-0.26 ▼-3.2%
21-04-29 8.12 ▲0.01 ▲0.12%
21-04-28 8.11 ▲0.23 ▲2.92%
21-04-27 7.88 ▼-0.26 ▼-3.19%
21-04-26 8.14 ▲0.02 ▲0.25%
21-04-23 8.12 ▼-0.06 ▼-0.73%
21-04-22 8.18 ▲0.01 ▲0.12%
21-04-21 8.17 ▼-0.13 ▼-1.57%
21-04-20 8.30 ▼-0.33 ▼-3.82%
21-04-19 8.63 ▲0.08 ▲0.94%
21-04-16 8.55 ▲0.22 ▲2.64%
21-04-15 8.33 ▼-0.16 ▼-1.88%
21-04-14 8.49 ▲0.18 ▲2.17%
21-04-13 8.31 ▼-0.31 ▼-3.6%
21-04-12 8.62 ▲0.05 ▲0.58%
21-04-09 8.57 ▲0.78 ▲10.01%
21-04-08 7.79 ▼-0.01 ▼-0.13%
21-04-07 7.80 ▲0.26 ▲3.45%
21-04-06 7.54 ▲0.69 ▲10.07%
21-04-02 6.85 ▼-0.09 ▼-1.3%
21-04-01 6.94 ▼-0.23 ▼-3.21%
21-03-31 7.17 ▲0.04 ▲0.56%
21-03-30 7.13 ▼-0.22 ▼-2.99%
21-03-29 7.35 ▲0.08 ▲1.1%
21-03-26 7.27 ▲0.05 ▲0.69%
21-03-25 7.22 ▼-0.03 ▼-0.41%
21-03-24 7.25 ▼-0.20 ▼-2.68%
21-03-23 7.45 ▼-0.48 ▼-6.05%
21-03-22 7.93 ▲0.05 ▲0.63%
21-03-19 7.88 ▲0.14 ▲1.81%
21-03-18 7.74 ▲0.10 ▲1.31%
21-03-17 7.64 ▲0.43 ▲5.96%
21-03-16 7.21 ▼-0.19 ▼-2.57%
21-03-15 7.40 ▲0.04 ▲0.54%
21-03-12 7.36 ▲0.15 ▲2.08%
21-03-11 7.21 ▲0.15 ▲2.12%
21-03-10 7.06 ▲0.01 ▲0.14%
21-03-09 7.05 ▼-0.62 ▼-8.08%
21-03-08 7.67 ▼-0.13 ▼-1.67%
21-03-05 7.80 ▲0.31 ▲4.14%
21-03-04 7.49 ▼-0.08 ▼-1.06%
21-03-03 7.57 ▲0.34 ▲4.7%
21-03-02 7.23 ▼-0.06 ▼-0.82%
21-03-01 7.29 ▲0.05 ▲0.69%
21-02-26 7.24 -0.00 -0%
21-02-25 7.24 ▼-0.33 ▼-4.36%
21-02-24 7.57 ▲0.07 ▲0.93%
21-02-23 7.50 ▼-0.49 ▼-6.13%
21-02-22 7.99 ▼-0.02 ▼-0.25%
21-02-19 8.01 ▼-0.18 ▼-2.2%
21-02-18 8.19 ▲0.10 ▲1.24%
21-02-10 8.09 ▼-0.01 ▼-0.12%
21-02-09 8.10 ▲0.37 ▲4.79%
21-02-08 7.73 ▲0.70 ▲9.96%
21-02-05 7.03 ▼-0.31 ▼-4.22%
21-02-04 7.34 ▼-0.24 ▼-3.17%
21-02-03 7.58 ▲0.27 ▲3.69%
21-02-02 7.31 ▼-0.25 ▼-3.31%
21-02-01 7.56 ▲0.46 ▲6.48%
21-01-29 7.10 ▲0.25 ▲3.65%
21-01-28 6.85 ▼-0.04 ▼-0.58%
21-01-27 6.89 ▲0.25 ▲3.77%
21-01-26 6.64 ▲0.60 ▲9.93%
21-01-25 6.04 ▼-0.04 ▼-0.66%
21-01-22 6.08 ▼-0.26 ▼-4.1%
21-01-21 6.34 ▲0.31 ▲5.14%
21-01-20 6.03 ▲0.01 ▲0.17%
21-01-19 6.02 ▼-0.06 ▼-0.99%
21-01-18 6.08 ▲0.07 ▲1.16%
21-01-15 6.01 ▲0.08 ▲1.35%
21-01-14 5.93 ▼-0.11 ▼-1.82%
21-01-13 6.04 ▼-0.03 ▼-0.49%
21-01-12 6.07 ▲0.06 ▲1%
21-01-11 6.01 ▼-0.38 ▼-5.95%
21-01-08 6.39 ▲0.03 ▲0.47%
21-01-07 6.36 ▼-0.03 ▼-0.47%
21-01-06 6.39 ▼-0.30 ▼-4.48%
21-01-05 6.69 ▼-0.24 ▼-3.46%
21-01-04 6.93 ▲0.25 ▲3.74%
20-12-31 6.68 ▼-0.17 ▼-2.48%
20-12-30 6.85 ▲0.45 ▲7.03%
20-12-29 6.40 ▼-0.57 ▼-8.18%
20-12-28 6.97 ▼-0.13 ▼-1.83%
20-12-25 7.10 ▲0.37 ▲5.5%
20-12-24 6.73 ▼-0.11 ▼-1.61%
20-12-23 6.84 ▲0.26 ▲3.95%
20-12-22 6.58 ▼-0.17 ▼-2.52%
20-12-21 6.75 ▲0.17 ▲2.58%
20-12-18 6.58 ▲0.13 ▲2.02%
20-12-17 6.45 ▲0.11 ▲1.74%
20-12-16 6.34 ▼-0.07 ▼-1.09%
20-12-15 6.41 ▲0.11 ▲1.75%
20-12-14 6.30 ▼-0.20 ▼-3.08%
20-12-11 6.50 ▼-0.10 ▼-1.52%
20-12-10 6.60 ▼-0.31 ▼-4.49%
20-12-09 6.91 ▲0.13 ▲1.92%
20-12-08 6.78 ▲0.10 ▲1.5%
20-12-07 6.68 ▼-0.03 ▼-0.45%
20-12-04 6.71 ▼-0.06 ▼-0.89%
20-12-03 6.77 ▼-0.26 ▼-3.7%
20-12-02 7.03 ▼-0.10 ▼-1.4%
20-12-01 7.13 -0.00 -0%
20-11-30 7.13 ▼-0.09 ▼-1.25%
20-11-27 7.22 ▲0.03 ▲0.42%
20-11-26 7.19 ▼-0.31 ▼-4.13%
20-11-25 7.50 ▲0.16 ▲2.18%
20-11-24 7.34 ▲0.14 ▲1.94%
20-11-23 7.20 ▲0.42 ▲6.19%
20-11-20 6.78 ▲0.44 ▲6.94%
20-11-19 6.34 ▼-0.06 ▼-0.94%
20-11-18 6.40 ▼-0.21 ▼-3.18%
20-11-17 6.61 ▼-0.08 ▼-1.2%
20-11-16 6.69 ▲0.25 ▲3.88%
20-11-13 6.44 ▲0.12 ▲1.9%
20-11-12 6.32 ▼-0.08 ▼-1.25%
20-11-11 6.40 ▲0.15 ▲2.4%
20-11-10 6.25 ▼-0.13 ▼-2.04%
20-11-09 6.38 ▲0.14 ▲2.24%
20-11-06 6.24 ▲0.01 ▲0.16%
20-11-05 6.23 ▼-0.04 ▼-0.64%
20-11-04 6.27 ▲0.09 ▲1.46%
20-11-03 6.18 ▲0.11 ▲1.81%
20-11-02 6.07 ▲0.11 ▲1.85%
20-10-30 5.96 ▲0.04 ▲0.68%
20-10-29 5.92 ▼-0.11 ▼-1.82%
20-10-28 6.03 ▼-0.08 ▼-1.31%
20-10-27 6.11 ▼-0.03 ▼-0.49%
20-10-26 6.14 ▲0.03 ▲0.49%
20-10-23 6.11 ▼-0.08 ▼-1.29%
20-10-22 6.19 ▼-0.07 ▼-1.12%
20-10-21 6.26 ▼-0.11 ▼-1.73%
20-10-20 6.37 ▲0.04 ▲0.63%
바로가기