GAM

마이페이지 즐겨찾기, 관심종목 추천 등
편리한 기능을 이용해보세요

IFLYTEK : 신비정보 ( 002230.SZ )

50.95 ▲ 0.81 (1.62%)

2021-09-17
최근 1년 일별 시세 (2021-09-17 종가기준)
날짜 종가 전일대비 변동률
21-09-17 50.95 ▲0.81 ▲1.62%
21-09-16 50.14 ▼-0.76 ▼-1.49%
21-09-15 50.90 ▼-0.15 ▼-0.29%
21-09-14 51.05 ▼-0.76 ▼-1.47%
21-09-13 51.81 ▼-0.30 ▼-0.58%
21-09-10 52.11 ▲0.50 ▲0.97%
21-09-09 51.61 ▼-0.59 ▼-1.13%
21-09-08 52.20 ▲0.27 ▲0.52%
21-09-07 51.93 ▼-0.01 ▼-0.02%
21-09-06 51.94 ▲2.41 ▲4.87%
21-09-03 49.53 ▼-0.52 ▼-1.04%
21-09-02 50.05 ▼-1.76 ▼-3.4%
21-09-01 51.81 ▼-0.57 ▼-1.09%
21-08-31 52.38 ▲0.54 ▲1.04%
21-08-30 51.84 ▼-0.79 ▼-1.5%
21-08-27 52.63 ▼-0.90 ▼-1.68%
21-08-26 53.53 ▲0.05 ▲0.09%
21-08-25 53.48 ▲0.79 ▲1.5%
21-08-24 52.69 ▼-0.63 ▼-1.18%
21-08-23 53.32 ▲1.62 ▲3.13%
21-08-20 51.70 ▼-0.70 ▼-1.34%
21-08-19 52.40 ▲0.80 ▲1.55%
21-08-18 51.60 ▲0.08 ▲0.16%
21-08-17 51.52 ▼-1.65 ▼-3.1%
21-08-16 53.17 ▼-0.96 ▼-1.77%
21-08-13 54.13 ▼-1.97 ▼-3.51%
21-08-12 56.10 ▼-0.36 ▼-0.64%
21-08-11 56.46 ▼-0.88 ▼-1.53%
21-08-10 57.34 ▲0.65 ▲1.15%
21-08-09 56.69 ▼-0.31 ▼-0.54%
21-08-06 57.00 ▼-0.43 ▼-0.75%
21-08-05 57.43 ▼-2.16 ▼-3.62%
21-08-04 59.59 ▲0.20 ▲0.34%
21-08-03 59.39 ▼-0.71 ▼-1.18%
21-08-02 60.10 ▲1.50 ▲2.56%
21-07-30 58.60 ▼-0.89 ▼-1.5%
21-07-29 59.49 ▲1.55 ▲2.68%
21-07-28 57.94 ▼-0.08 ▼-0.14%
21-07-27 58.02 ▼-4.88 ▼-7.76%
21-07-26 62.90 ▲0.30 ▲0.48%
21-07-23 62.60 ▼-2.57 ▼-3.94%
21-07-22 65.17 ▲3.64 ▲5.92%
21-07-21 61.53 ▲1.98 ▲3.32%
21-07-20 59.55 ▼-1.96 ▼-3.19%
21-07-19 61.51 ▲0.71 ▲1.17%
21-07-16 60.80 ▼-0.43 ▼-0.7%
21-07-15 61.23 ▲0.63 ▲1.04%
21-07-14 60.60 ▼-1.20 ▼-1.94%
21-07-13 61.80 ▼-0.13 ▼-0.21%
21-07-12 61.93 ▲0.53 ▲0.86%
21-07-09 61.40 ▼-3.88 ▼-5.94%
21-07-08 65.28 ▲1.02 ▲1.59%
21-07-07 64.26 ▲0.45 ▲0.71%
21-07-06 63.81 ▼-1.37 ▼-2.1%
21-07-05 65.18 ▲2.21 ▲3.51%
21-07-02 62.97 ▼-2.43 ▼-3.72%
21-07-01 65.40 ▼-2.18 ▼-3.23%
21-06-30 67.58 ▲4.12 ▲6.49%
21-06-29 63.46 ▼-0.54 ▼-0.84%
21-06-28 64.00 ▲0.71 ▲1.12%
21-06-25 63.29 ▼-0.01 ▼-0.02%
21-06-24 63.30 ▼-1.79 ▼-2.75%
21-06-23 65.09 ▼-1.21 ▼-1.83%
21-06-22 66.30 ▲0.21 ▲0.32%
21-06-21 66.09 ▲0.11 ▲0.17%
21-06-18 65.98 ▲3.40 ▲5.43%
21-06-17 62.58 ▲4.00 ▲6.83%
21-06-16 58.58 ▼-0.97 ▼-1.63%
21-06-15 59.55 ▲1.85 ▲3.21%
21-06-11 57.70 ▼-3.69 ▼-6.01%
21-06-10 61.39 ▲2.24 ▲3.79%
21-06-09 59.15 ▲0.29 ▲0.49%
21-06-08 58.86 ▼-0.90 ▼-1.51%
21-06-07 59.76 ▲0.81 ▲1.37%
21-06-04 58.95 ▲0.14 ▲0.24%
21-06-03 58.81 ▼-1.52 ▼-2.52%
21-06-02 60.33 ▼-0.78 ▼-1.28%
21-06-01 61.11 ▼-0.99 ▼-1.59%
21-05-31 62.10 ▲0.16 ▲0.26%
21-05-28 61.94 ▲0.86 ▲1.41%
21-05-27 61.08 ▼-0.18 ▼-0.29%
21-05-26 61.26 ▼-1.02 ▼-1.64%
21-05-25 62.28 ▲5.28 ▲9.26%
21-05-24 57.00 ▲2.81 ▲5.19%
21-05-21 54.19 ▼-1.09 ▼-1.97%
21-05-20 55.28 ▲1.63 ▲3.04%
21-05-19 53.65 ▼-1.25 ▼-2.28%
21-05-18 54.90 ▲1.18 ▲2.2%
21-05-17 53.72 ▼-0.24 ▼-0.44%
21-05-14 53.96 ▲0.73 ▲1.37%
21-05-13 53.23 ▼-0.50 ▼-0.93%
21-05-12 53.73 ▲0.59 ▲1.11%
21-05-11 53.14 ▲4.21 ▲8.6%
21-05-10 48.93 ▲0.21 ▲0.43%
21-05-07 48.72 ▼-1.28 ▼-2.56%
21-05-06 50.00 ▼-0.97 ▼-1.9%
21-04-30 50.97 ▼-0.67 ▼-1.3%
21-04-29 51.64 ▲0.44 ▲0.86%
21-04-28 51.20 ▼-0.04 ▼-0.08%
21-04-27 51.24 ▲0.87 ▲1.73%
21-04-26 50.37 ▼-0.11 ▼-0.22%
21-04-23 50.48 ▲0.28 ▲0.56%
21-04-22 50.20 ▼-0.07 ▼-0.14%
21-04-21 50.27 ▲1.20 ▲2.45%
21-04-20 49.07 ▲0.44 ▲0.9%
21-04-19 48.63 ▲2.33 ▲5.03%
21-04-16 46.30 ▲0.33 ▲0.72%
21-04-15 45.97 ▼-1.55 ▼-3.26%
21-04-14 47.52 ▲1.92 ▲4.21%
21-04-13 45.60 ▲0.42 ▲0.93%
21-04-12 45.18 ▼-1.29 ▼-2.78%
21-04-09 46.47 ▼-0.49 ▼-1.04%
21-04-08 46.96 ▼-1.03 ▼-2.15%
21-04-07 47.99 ▼-0.90 ▼-1.84%
21-04-06 48.89 ▲0.30 ▲0.62%
21-04-02 48.59 ▲0.01 ▲0.02%
21-04-01 48.58 ▲0.25 ▲0.52%
21-03-31 48.33 ▲0.34 ▲0.71%
21-03-30 47.99 ▲0.51 ▲1.07%
21-03-29 47.48 ▼-0.12 ▼-0.25%
21-03-26 47.60 ▲2.67 ▲5.94%
21-03-25 44.93 ▲0.02 ▲0.04%
21-03-24 44.91 ▼-0.96 ▼-2.09%
21-03-23 45.87 ▼-1.12 ▼-2.38%
21-03-22 46.99 ▲2.33 ▲5.22%
21-03-19 44.66 ▼-1.34 ▼-2.91%
21-03-18 46.00 ▲0.43 ▲0.94%
21-03-17 45.57 ▲0.40 ▲0.89%
21-03-16 45.17 ▼-1.20 ▼-2.59%
21-03-15 46.37 ▼-2.55 ▼-5.21%
21-03-12 48.92 ▲1.94 ▲4.13%
21-03-11 46.98 ▲0.51 ▲1.1%
21-03-10 46.47 ▼-0.15 ▼-0.32%
21-03-09 46.62 ▲0.61 ▲1.33%
21-03-08 46.01 ▼-1.63 ▼-3.42%
21-03-05 47.64 ▲0.14 ▲0.29%
21-03-04 47.50 ▼-1.99 ▼-4.02%
21-03-03 49.49 ▼-0.19 ▼-0.38%
21-03-02 49.68 ▲0.38 ▲0.77%
21-03-01 49.30 ▲1.09 ▲2.26%
21-02-26 48.21 ▼-1.02 ▼-2.07%
21-02-25 49.23 ▼-1.98 ▼-3.87%
21-02-24 51.21 ▼-5.61 ▼-9.87%
21-02-23 56.82 ▲5.17 ▲10.01%
21-02-22 51.65 ▲0.05 ▲0.1%
21-02-19 51.60 ▼-0.82 ▼-1.56%
21-02-18 52.42 ▼-1.13 ▼-2.11%
21-02-10 53.55 ▲4.86 ▲9.98%
21-02-09 48.69 ▲4.43 ▲10.01%
21-02-08 44.26 ▲0.58 ▲1.33%
21-02-05 43.68 ▼-1.62 ▼-3.58%
21-02-04 45.30 ▲0.89 ▲2%
21-02-03 44.41 ▼-4.93 ▼-9.99%
21-02-02 49.34 ▲1.45 ▲3.03%
21-02-01 47.89 ▲1.14 ▲2.44%
21-01-29 46.75 -0.00 -0%
21-01-28 46.75 ▼-2.56 ▼-5.19%
21-01-27 49.31 ▲0.63 ▲1.29%
21-01-26 48.68 ▼-1.75 ▼-3.47%
21-01-25 50.43 ▼-1.40 ▼-2.7%
21-01-22 51.83 ▲0.05 ▲0.1%
21-01-21 51.78 ▲4.71 ▲10.01%
21-01-20 47.07 ▲0.37 ▲0.79%
21-01-19 46.70 ▲2.73 ▲6.21%
21-01-18 43.97 ▼-0.17 ▼-0.39%
21-01-15 44.14 ▼-0.51 ▼-1.14%
21-01-14 44.65 ▼-1.75 ▼-3.77%
21-01-13 46.40 ▲2.08 ▲4.69%
21-01-12 44.32 ▲1.44 ▲3.36%
21-01-11 42.88 ▼-0.17 ▼-0.39%
21-01-08 43.05 ▲0.30 ▲0.7%
21-01-07 42.75 ▲0.70 ▲1.66%
21-01-06 42.05 ▼-0.55 ▼-1.29%
21-01-05 42.60 ▲1.29 ▲3.12%
21-01-04 41.31 ▲0.44 ▲1.08%
20-12-31 40.87 ▲3.07 ▲8.12%
20-12-30 37.80 ▲0.74 ▲2%
20-12-29 37.06 ▲0.23 ▲0.62%
20-12-28 36.83 ▼-1.29 ▼-3.38%
20-12-25 38.12 ▼-0.85 ▼-2.18%
20-12-24 38.97 ▼-0.11 ▼-0.28%
20-12-23 39.08 ▲0.33 ▲0.85%
20-12-22 38.75 ▼-1.34 ▼-3.34%
20-12-21 40.09 ▲1.26 ▲3.24%
20-12-18 38.83 ▲0.70 ▲1.84%
20-12-17 38.13 ▼-0.65 ▼-1.68%
20-12-16 38.78 ▼-0.12 ▼-0.31%
20-12-15 38.90 ▲0.59 ▲1.54%
20-12-14 38.31 ▼-0.07 ▼-0.18%
20-12-11 38.38 ▲0.38 ▲1%
20-12-10 38.00 ▲0.29 ▲0.77%
20-12-09 37.71 ▼-0.83 ▼-2.15%
20-12-08 38.54 ▲0.08 ▲0.21%
20-12-07 38.46 ▼-0.25 ▼-0.65%
20-12-04 38.71 ▼-0.66 ▼-1.68%
20-12-03 39.37 ▲0.45 ▲1.16%
20-12-02 38.92 ▼-0.08 ▼-0.21%
20-12-01 39.00 ▲0.78 ▲2.04%
20-11-30 38.22 ▼-0.08 ▼-0.21%
20-11-27 38.30 ▲0.17 ▲0.45%
20-11-26 38.13 ▼-0.27 ▼-0.7%
20-11-25 38.40 ▼-0.49 ▼-1.26%
20-11-24 38.89 ▼-2.21 ▼-5.38%
20-11-23 41.10 ▲0.18 ▲0.44%
20-11-20 40.92 ▲0.03 ▲0.07%
20-11-19 40.89 ▲0.01 ▲0.02%
20-11-18 40.88 ▲0.03 ▲0.07%
20-11-17 40.85 ▼-1.34 ▼-3.18%
20-11-16 42.19 ▼-0.41 ▼-0.96%
20-11-13 42.60 ▼-1.40 ▼-3.18%
20-11-12 44.00 ▲4.00 ▲10%
20-11-11 40.00 ▼-1.33 ▼-3.22%
20-11-10 41.33 ▼-0.37 ▼-0.89%
20-11-09 41.70 ▲0.61 ▲1.48%
20-11-06 41.09 ▲0.54 ▲1.33%
20-11-05 40.55 ▲0.51 ▲1.27%
20-11-04 40.04 ▼-0.16 ▼-0.4%
20-11-03 40.20 ▲0.02 ▲0.05%
20-11-02 40.18 ▲2.14 ▲5.63%
20-10-30 38.04 ▼-0.08 ▼-0.21%
20-10-29 38.12 ▲0.12 ▲0.32%
20-10-28 38.00 ▲1.94 ▲5.38%
20-10-27 36.06 ▲0.76 ▲2.15%
20-10-26 35.30 ▲0.55 ▲1.58%
20-10-23 34.75 ▲0.01 ▲0.03%
20-10-22 34.74 ▼-0.02 ▼-0.06%
20-10-21 34.76 ▼-0.83 ▼-2.33%
20-10-20 35.59 ▲0.24 ▲0.68%
20-10-19 35.35 ▼-0.27 ▼-0.76%
20-10-16 35.62 ▼-0.23 ▼-0.64%
20-10-15 35.85 ▼-0.58 ▼-1.59%
20-10-14 36.43 ▼-0.23 ▼-0.63%
20-10-13 36.66 ▲0.55 ▲1.52%
20-10-12 36.11 ▲0.57 ▲1.6%
20-10-09 35.54 ▲1.27 ▲3.71%
20-09-30 34.27 ▼-0.22 ▼-0.64%
20-09-29 34.49 ▲0.44 ▲1.29%
20-09-28 34.05 ▼-0.47 ▼-1.36%
20-09-25 34.52 ▲0.07 ▲0.2%
20-09-24 34.45 ▼-0.55 ▼-1.57%
20-09-23 35.00 ▲0.02 ▲0.06%
20-09-22 34.98 ▼-0.84 ▼-2.35%
바로가기