GAM

마이페이지 즐겨찾기, 관심종목 추천 등
편리한 기능을 이용해보세요

SF HOLDING : 순풍홀딩스 ( 002352.SZ )

67.96 ▲ 2.10 (3.19%)

2021-09-24
최근 1년 일별 시세 (2021-09-24 종가기준)
날짜 종가 전일대비 변동률
21-09-24 67.96 ▲2.10 ▲3.19%
21-09-23 65.86 ▼-1.26 ▼-1.88%
21-09-22 67.12 ▲3.52 ▲5.53%
21-09-17 63.60 ▼-0.40 ▼-0.63%
21-09-16 64.00 ▼-0.45 ▼-0.7%
21-09-15 64.45 ▲0.64 ▲1%
21-09-14 63.81 ▲1.96 ▲3.17%
21-09-13 61.85 ▼-0.86 ▼-1.37%
21-09-10 62.71 ▼-0.91 ▼-1.43%
21-09-09 63.62 ▲2.44 ▲3.99%
21-09-08 61.18 ▲2.30 ▲3.91%
21-09-07 58.88 ▼-1.46 ▼-2.42%
21-09-06 60.34 ▲4.15 ▲7.39%
21-09-03 56.19 ▼-0.67 ▼-1.18%
21-09-02 56.86 ▼-1.74 ▼-2.97%
21-09-01 58.60 ▲0.98 ▲1.7%
21-08-31 57.62 ▲0.26 ▲0.45%
21-08-30 57.36 ▲0.14 ▲0.24%
21-08-27 57.22 ▼-1.93 ▼-3.26%
21-08-26 59.15 ▼-0.84 ▼-1.4%
21-08-25 59.99 ▼-0.12 ▼-0.2%
21-08-24 60.11 ▲3.40 ▲6%
21-08-23 56.71 ▼-1.35 ▼-2.33%
21-08-20 58.06 ▲0.32 ▲0.55%
21-08-19 57.74 ▼-0.01 ▼-0.02%
21-08-18 57.75 ▼-0.74 ▼-1.27%
21-08-17 58.49 ▼-1.18 ▼-1.98%
21-08-16 59.67 ▼-0.44 ▼-0.73%
21-08-13 60.11 ▲0.62 ▲1.04%
21-08-12 59.49 ▲0.14 ▲0.24%
21-08-11 59.35 ▼-1.57 ▼-2.58%
21-08-10 60.92 ▼-0.53 ▼-0.86%
21-08-09 61.45 ▲1.46 ▲2.43%
21-08-06 59.99 ▼-0.01 ▼-0.02%
21-08-05 60.00 ▼-1.10 ▼-1.8%
21-08-04 61.10 ▲0.16 ▲0.26%
21-08-03 60.94 ▲0.16 ▲0.26%
21-08-02 60.78 ▲1.67 ▲2.83%
21-07-30 59.11 ▲0.13 ▲0.22%
21-07-29 58.98 ▲3.12 ▲5.59%
21-07-28 55.86 ▼-1.00 ▼-1.76%
21-07-27 56.86 ▼-2.84 ▼-4.76%
21-07-26 59.70 ▼-1.95 ▼-3.16%
21-07-23 61.65 ▼-0.38 ▼-0.61%
21-07-22 62.03 ▲0.15 ▲0.24%
21-07-21 61.88 ▼-0.52 ▼-0.83%
21-07-20 62.40 ▼-0.85 ▼-1.34%
21-07-19 63.25 ▼-2.05 ▼-3.14%
21-07-16 65.30 -0.00 -0%
21-07-15 65.30 ▼-2.00 ▼-2.97%
21-07-14 67.30 ▲2.65 ▲4.1%
21-07-13 64.65 ▲0.47 ▲0.73%
21-07-12 64.18 ▼-1.32 ▼-2.02%
21-07-09 65.50 ▼-0.19 ▼-0.29%
21-07-08 65.69 ▼-1.12 ▼-1.68%
21-07-07 66.81 ▲1.76 ▲2.71%
21-07-06 65.05 ▼-0.43 ▼-0.66%
21-07-05 65.48 ▼-1.12 ▼-1.68%
21-07-02 66.60 ▼-1.39 ▼-2.04%
21-07-01 67.99 ▲0.29 ▲0.43%
21-06-30 67.70 ▲0.26 ▲0.39%
21-06-29 67.44 ▼-1.61 ▼-2.33%
21-06-28 69.05 ▼-0.99 ▼-1.41%
21-06-25 70.04 ▲0.02 ▲0.03%
21-06-24 70.02 ▲1.05 ▲1.52%
21-06-23 68.97 ▼-1.18 ▼-1.68%
21-06-22 70.15 ▼-1.11 ▼-1.56%
21-06-21 71.26 ▲3.49 ▲5.15%
21-06-18 67.77 ▲0.77 ▲1.15%
21-06-17 67.00 ▼-1.02 ▼-1.5%
21-06-16 68.02 ▼-1.49 ▼-2.14%
21-06-15 69.51 ▼-1.52 ▼-2.14%
21-06-11 71.03 ▼-0.07 ▼-0.1%
21-06-10 71.10 ▼-0.78 ▼-1.09%
21-06-09 71.88 -0.00 -0%
21-06-08 71.88 ▼-1.45 ▼-1.98%
21-06-07 73.33 ▼-2.40 ▼-3.17%
21-06-04 75.73 ▲1.13 ▲1.51%
21-06-03 74.60 ▲2.01 ▲2.77%
21-06-02 72.59 ▲2.53 ▲3.61%
21-06-01 70.06 ▲0.57 ▲0.82%
21-05-31 69.49 ▼-0.36 ▼-0.52%
21-05-28 69.85 ▲0.25 ▲0.36%
21-05-27 69.60 ▼-0.40 ▼-0.57%
21-05-26 70.00 ▲0.99 ▲1.43%
21-05-25 69.01 ▲0.28 ▲0.41%
21-05-24 68.73 ▲1.41 ▲2.09%
21-05-21 67.32 ▼-1.35 ▼-1.97%
21-05-20 68.67 ▼-0.83 ▼-1.19%
21-05-19 69.50 ▲0.60 ▲0.87%
21-05-18 68.90 ▲3.70 ▲5.67%
21-05-17 65.20 ▲2.33 ▲3.71%
21-05-14 62.87 ▼-0.26 ▼-0.41%
21-05-13 63.13 ▲0.97 ▲1.56%
21-05-12 62.16 ▼-0.44 ▼-0.7%
21-05-11 62.60 ▲0.34 ▲0.55%
21-05-10 62.26 ▲0.86 ▲1.4%
21-05-07 61.40 ▼-1.77 ▼-2.8%
21-05-06 63.17 ▼-1.18 ▼-1.83%
21-04-30 64.35 ▲0.27 ▲0.42%
21-04-29 64.08 ▼-1.40 ▼-2.14%
21-04-28 65.48 ▲0.61 ▲0.94%
21-04-27 64.87 ▼-1.22 ▼-1.85%
21-04-26 66.09 ▲0.56 ▲0.85%
21-04-23 65.53 ▲2.35 ▲3.72%
21-04-22 63.18 ▼-0.49 ▼-0.77%
21-04-21 63.67 ▼-0.44 ▼-0.69%
21-04-20 64.11 ▼-0.62 ▼-0.96%
21-04-19 64.73 ▲1.02 ▲1.6%
21-04-16 63.71 ▼-0.88 ▼-1.36%
21-04-15 64.59 ▲0.17 ▲0.26%
21-04-14 64.42 ▼-0.38 ▼-0.59%
21-04-13 64.80 ▼-1.10 ▼-1.67%
21-04-12 65.90 ▼-6.82 ▼-9.38%
21-04-09 72.72 ▼-8.08 ▼-10%
21-04-08 80.80 ▼-0.15 ▼-0.19%
21-04-07 80.95 ▼-1.34 ▼-1.63%
21-04-06 82.29 ▼-0.80 ▼-0.96%
21-04-02 83.09 ▲1.44 ▲1.76%
21-04-01 81.65 ▲0.63 ▲0.78%
21-03-31 81.02 ▼-2.23 ▼-2.68%
21-03-30 83.25 ▲1.17 ▲1.43%
21-03-29 82.08 ▼-0.27 ▼-0.33%
21-03-26 82.35 ▼-0.49 ▼-0.59%
21-03-25 82.84 ▲0.69 ▲0.84%
21-03-24 82.15 ▼-2.35 ▼-2.78%
21-03-23 84.50 ▼-0.50 ▼-0.59%
21-03-22 85.00 ▼-0.72 ▼-0.84%
21-03-19 85.72 ▼-5.98 ▼-6.52%
21-03-18 91.70 ▼-2.23 ▼-2.37%
21-03-17 93.93 ▲1.93 ▲2.1%
21-03-16 92.00 ▲2.54 ▲2.84%
21-03-15 89.46 ▼-2.36 ▼-2.57%
21-03-12 91.82 ▼-0.65 ▼-0.7%
21-03-11 92.47 ▲0.56 ▲0.61%
21-03-10 91.91 ▲1.91 ▲2.12%
21-03-09 90.00 ▼-1.06 ▼-1.16%
21-03-08 91.06 ▼-6.04 ▼-6.22%
21-03-05 97.10 ▼-1.04 ▼-1.06%
21-03-04 98.14 ▼-3.82 ▼-3.75%
21-03-03 101.96 ▲0.07 ▲0.07%
21-03-02 101.89 ▼-2.91 ▼-2.78%
21-03-01 104.80 ▼-0.16 ▼-0.15%
21-02-26 104.96 ▼-0.79 ▼-0.75%
21-02-25 105.75 ▲1.94 ▲1.87%
21-02-24 103.81 ▼-5.58 ▼-5.1%
21-02-23 109.39 ▲1.59 ▲1.47%
21-02-22 107.80 ▼-8.10 ▼-6.99%
21-02-19 115.90 ▼-0.57 ▼-0.49%
21-02-18 116.47 ▼-0.63 ▼-0.54%
21-02-10 117.10 ▲10.65 ▲10%
21-02-09 106.45 -0.00 -0%
21-02-08 106.45 -0.00 -0%
21-02-05 106.45 -0.00 -0%
21-02-04 106.45 ▲1.15 ▲1.09%
21-02-03 105.30 ▼-1.70 ▼-1.59%
21-02-02 107.00 ▲2.87 ▲2.76%
21-02-01 104.13 ▲5.14 ▲5.19%
21-01-29 98.99 ▲1.81 ▲1.86%
21-01-28 97.18 ▼-2.71 ▼-2.71%
21-01-27 99.89 ▼-0.01 ▼-0.01%
21-01-26 99.90 ▼-2.29 ▼-2.24%
21-01-25 102.19 ▲1.80 ▲1.79%
21-01-22 100.39 ▼-0.81 ▼-0.8%
21-01-21 101.20 ▲7.21 ▲7.67%
21-01-20 93.99 ▲2.49 ▲2.72%
21-01-19 91.50 ▲1.28 ▲1.42%
21-01-18 90.22 ▲2.32 ▲2.64%
21-01-15 87.90 ▼-0.29 ▼-0.33%
21-01-14 88.19 ▼-2.11 ▼-2.34%
21-01-13 90.30 ▼-2.25 ▼-2.43%
21-01-12 92.55 ▲0.60 ▲0.65%
21-01-11 91.95 ▲0.36 ▲0.39%
21-01-08 91.59 ▼-0.68 ▼-0.74%
21-01-07 92.27 ▼-0.30 ▼-0.32%
21-01-06 92.57 ▼-0.93 ▼-0.99%
21-01-05 93.50 ▲3.02 ▲3.34%
21-01-04 90.48 ▲2.25 ▲2.55%
20-12-31 88.23 ▲1.07 ▲1.23%
20-12-30 87.16 ▲2.01 ▲2.36%
20-12-29 85.15 ▼-0.26 ▼-0.3%
20-12-28 85.41 ▼-0.54 ▼-0.63%
20-12-25 85.95 ▼-0.24 ▼-0.28%
20-12-24 86.19 ▼-0.61 ▼-0.7%
20-12-23 86.80 ▲0.30 ▲0.35%
20-12-22 86.50 ▲4.67 ▲5.71%
20-12-21 81.83 ▲1.83 ▲2.29%
20-12-18 80.00 ▲0.65 ▲0.82%
20-12-17 79.35 ▼-0.05 ▼-0.06%
20-12-16 79.40 ▲2.30 ▲2.98%
20-12-15 77.10 ▼-1.40 ▼-1.78%
20-12-14 78.50 ▲0.23 ▲0.29%
20-12-11 78.27 ▼-0.67 ▼-0.85%
20-12-10 78.94 ▲1.09 ▲1.4%
20-12-09 77.85 ▼-2.36 ▼-2.94%
20-12-08 80.21 ▼-1.54 ▼-1.88%
20-12-07 81.75 ▼-1.31 ▼-1.58%
20-12-04 83.06 ▲2.17 ▲2.68%
20-12-03 80.89 ▲0.91 ▲1.14%
20-12-02 79.98 ▼-0.42 ▼-0.52%
20-12-01 80.40 ▲0.40 ▲0.5%
20-11-30 80.00 ▲2.05 ▲2.63%
20-11-27 77.95 ▲1.32 ▲1.72%
20-11-26 76.63 ▲0.31 ▲0.41%
20-11-25 76.32 ▼-1.83 ▼-2.34%
20-11-24 78.15 ▼-0.65 ▼-0.82%
20-11-23 78.80 ▼-0.46 ▼-0.58%
20-11-20 79.26 ▼-1.53 ▼-1.89%
20-11-19 80.79 ▲2.85 ▲3.66%
20-11-18 77.94 ▼-0.51 ▼-0.65%
20-11-17 78.45 ▼-1.55 ▼-1.94%
20-11-16 80.00 ▼-0.83 ▼-1.03%
20-11-13 80.83 ▼-0.52 ▼-0.64%
20-11-12 81.35 ▲0.95 ▲1.18%
20-11-11 80.40 ▼-2.26 ▼-2.73%
20-11-10 82.66 ▼-0.72 ▼-0.86%
20-11-09 83.38 ▼-0.11 ▼-0.13%
20-11-06 83.49 ▼-4.71 ▼-5.34%
20-11-05 88.20 ▼-1.00 ▼-1.12%
20-11-04 89.20 ▲3.54 ▲4.13%
20-11-03 85.66 ▲1.46 ▲1.73%
20-11-02 84.20 ▲1.40 ▲1.69%
20-10-30 82.80 ▼-3.32 ▼-3.86%
20-10-29 86.12 ▼-0.62 ▼-0.71%
20-10-28 86.74 ▼-0.29 ▼-0.33%
20-10-27 87.03 ▼-0.22 ▼-0.25%
20-10-26 87.25 ▲2.26 ▲2.66%
20-10-23 84.99 ▼-2.64 ▼-3.01%
20-10-22 87.63 ▼-2.13 ▼-2.37%
20-10-21 89.76 ▼-0.63 ▼-0.7%
20-10-20 90.39 ▲0.95 ▲1.06%
20-10-19 89.44 ▼-0.34 ▼-0.38%
20-10-16 89.78 ▼-0.21 ▼-0.23%
20-10-15 89.99 ▼-3.19 ▼-3.42%
20-10-14 93.18 ▲1.88 ▲2.06%
20-10-13 91.30 ▲4.00 ▲4.58%
20-10-12 87.30 ▲1.61 ▲1.88%
20-10-09 85.69 ▲4.49 ▲5.53%
20-09-30 81.20 ▲1.23 ▲1.54%
20-09-29 79.97 ▲0.16 ▲0.2%
바로가기