GAM

마이페이지 즐겨찾기, 관심종목 추천 등
편리한 기능을 이용해보세요

SEVENSTAR : 북방화창 ( 002371.SZ )

382.66 ▼ -2.33 (-0.61%)

2021-09-24
최근 1년 일별 시세 (2021-09-24 종가기준)
날짜 종가 전일대비 변동률
21-09-24 382.66 ▼-2.33 ▼-0.61%
21-09-23 384.99 ▲14.00 ▲3.77%
21-09-22 370.99 ▲13.99 ▲3.92%
21-09-17 357.00 ▼-1.03 ▼-0.29%
21-09-16 358.03 ▼-15.87 ▼-4.24%
21-09-15 373.90 ▼-2.82 ▼-0.75%
21-09-14 376.72 ▲34.25 ▲10%
21-09-13 342.47 ▼-27.23 ▼-7.37%
21-09-10 369.70 ▲30.83 ▲9.1%
21-09-09 338.87 ▼-4.13 ▼-1.2%
21-09-08 343.00 ▲0.25 ▲0.07%
21-09-07 342.75 ▼-2.25 ▼-0.65%
21-09-06 345.00 ▲16.00 ▲4.86%
21-09-03 329.00 ▲11.92 ▲3.76%
21-09-02 317.08 ▼-27.92 ▼-8.09%
21-09-01 345.00 ▼-10.85 ▼-3.05%
21-08-31 355.85 ▲4.84 ▲1.38%
21-08-30 351.01 ▼-38.99 ▼-10%
21-08-27 390.00 ▲7.00 ▲1.83%
21-08-26 383.00 ▼-11.60 ▼-2.94%
21-08-25 394.60 ▲4.60 ▲1.18%
21-08-24 390.00 ▼-7.03 ▼-1.77%
21-08-23 397.03 ▲31.23 ▲8.54%
21-08-20 365.80 ▲3.32 ▲0.92%
21-08-19 362.48 ▲21.48 ▲6.3%
21-08-18 341.00 ▲16.40 ▲5.05%
21-08-17 324.60 ▼-22.15 ▼-6.39%
21-08-16 346.75 ▼-2.23 ▼-0.64%
21-08-13 348.98 ▼-21.99 ▼-5.93%
21-08-12 370.97 ▲7.97 ▲2.2%
21-08-11 363.00 ▲7.38 ▲2.08%
21-08-10 355.62 ▼-10.26 ▼-2.8%
21-08-09 365.88 ▼-10.12 ▼-2.69%
21-08-06 376.00 ▼-5.97 ▼-1.56%
21-08-05 381.97 ▼-15.03 ▼-3.79%
21-08-04 397.00 ▲34.66 ▲9.57%
21-08-03 362.34 ▼-40.26 ▼-10%
21-08-02 402.60 ▼-29.40 ▼-6.81%
21-07-30 432.00 ▲38.04 ▲9.66%
21-07-29 393.96 ▲21.08 ▲5.65%
21-07-28 372.88 ▼-0.12 ▼-0.03%
21-07-27 373.00 ▲4.45 ▲1.21%
21-07-26 368.55 ▼-4.83 ▼-1.29%
21-07-23 373.38 ▼-1.80 ▼-0.48%
21-07-22 375.18 ▲28.93 ▲8.36%
21-07-21 346.25 ▲31.48 ▲10%
21-07-20 314.77 ▼-8.38 ▼-2.59%
21-07-19 323.15 ▼-1.06 ▼-0.33%
21-07-16 324.21 ▼-7.79 ▼-2.35%
21-07-15 332.00 ▲15.37 ▲4.85%
21-07-14 316.63 ▼-6.70 ▼-2.07%
21-07-13 323.33 ▼-11.31 ▼-3.38%
21-07-12 334.64 ▲5.64 ▲1.71%
21-07-09 329.00 ▼-0.50 ▼-0.15%
21-07-08 329.50 ▲21.21 ▲6.88%
21-07-07 308.29 ▲19.29 ▲6.67%
21-07-06 289.00 ▲1.12 ▲0.39%
21-07-05 287.88 ▲21.19 ▲7.95%
21-07-02 266.69 ▼-1.31 ▼-0.49%
21-07-01 268.00 ▼-9.38 ▼-3.38%
21-06-30 277.38 ▲3.50 ▲1.28%
21-06-29 273.88 ▲4.53 ▲1.68%
21-06-28 269.35 ▲5.35 ▲2.03%
21-06-25 264.00 ▲6.07 ▲2.35%
21-06-24 257.93 ▼-11.77 ▼-4.36%
21-06-23 269.70 ▲18.00 ▲7.15%
21-06-22 251.70 ▼-0.27 ▼-0.11%
21-06-21 251.97 ▼-8.44 ▼-3.24%
21-06-18 260.41 ▲8.52 ▲3.38%
21-06-17 251.89 ▲22.90 ▲10%
21-06-16 228.99 ▼-9.04 ▼-3.8%
21-06-15 238.03 ▲18.95 ▲8.65%
21-06-11 219.08 ▼-9.12 ▼-4%
21-06-10 228.20 ▲11.16 ▲5.14%
21-06-09 217.04 ▲0.49 ▲0.23%
21-06-08 216.55 ▲0.95 ▲0.44%
21-06-07 215.60 ▲6.60 ▲3.16%
21-06-04 209.00 ▲5.06 ▲2.48%
21-06-03 203.94 ▼-1.06 ▼-0.52%
21-06-02 205.00 ▲3.00 ▲1.49%
21-06-01 202.00 ▲13.80 ▲7.33%
21-05-31 188.20 ▲1.05 ▲0.56%
21-05-28 187.15 ▼-1.73 ▼-0.92%
21-05-27 188.88 ▲14.48 ▲8.3%
21-05-26 174.40 ▼-2.35 ▼-1.33%
21-05-25 176.75 ▲5.52 ▲3.22%
21-05-24 171.23 ▲2.32 ▲1.37%
21-05-21 168.91 ▼-5.29 ▼-3.04%
21-05-20 174.20 ▼-1.88 ▼-1.07%
21-05-19 176.08 ▼-0.38 ▼-0.22%
21-05-18 176.46 ▲6.52 ▲3.84%
21-05-17 169.94 ▲6.19 ▲3.78%
21-05-14 163.75 ▲4.55 ▲2.86%
21-05-13 159.20 ▼-4.29 ▼-2.62%
21-05-12 163.49 ▲10.49 ▲6.86%
21-05-11 153.00 ▲0.80 ▲0.53%
21-05-10 152.20 ▼-10.10 ▼-6.22%
21-05-07 162.30 ▼-5.20 ▼-3.1%
21-05-06 167.50 ▲1.88 ▲1.14%
21-04-30 165.62 ▼-4.16 ▼-2.45%
21-04-29 169.78 ▲5.48 ▲3.34%
21-04-28 164.30 ▼-1.87 ▼-1.13%
21-04-27 166.17 ▼-0.23 ▼-0.14%
21-04-26 166.40 ▲2.43 ▲1.48%
21-04-23 163.97 ▲8.04 ▲5.16%
21-04-22 155.93 ▼-2.10 ▼-1.33%
21-04-21 158.03 ▲1.18 ▲0.75%
21-04-20 156.85 ▼-0.64 ▼-0.41%
21-04-19 157.49 ▲6.37 ▲4.22%
21-04-16 151.12 ▼-2.08 ▼-1.36%
21-04-15 153.20 ▼-2.25 ▼-1.45%
21-04-14 155.45 ▼-2.05 ▼-1.3%
21-04-13 157.50 ▼-4.80 ▼-2.96%
21-04-12 162.30 ▲2.80 ▲1.76%
21-04-09 159.50 ▼-2.71 ▼-1.67%
21-04-08 162.21 ▼-1.19 ▼-0.73%
21-04-07 163.40 ▲3.11 ▲1.94%
21-04-06 160.29 ▼-3.96 ▼-2.41%
21-04-02 164.25 ▲12.26 ▲8.07%
21-04-01 151.99 ▲8.45 ▲5.89%
21-03-31 143.54 ▼-0.84 ▼-0.58%
21-03-30 144.38 ▲2.01 ▲1.41%
21-03-29 142.37 ▲0.92 ▲0.65%
21-03-26 141.45 ▲2.60 ▲1.87%
21-03-25 138.85 ▲4.75 ▲3.54%
21-03-24 134.10 ▼-5.85 ▼-4.18%
21-03-23 139.95 ▼-0.81 ▼-0.58%
21-03-22 140.76 ▼-1.24 ▼-0.87%
21-03-19 142.00 ▼-2.90 ▼-2%
21-03-18 144.90 ▲0.10 ▲0.07%
21-03-17 144.80 ▲5.25 ▲3.76%
21-03-16 139.55 ▼-6.01 ▼-4.13%
21-03-15 145.56 ▼-6.93 ▼-4.54%
21-03-12 152.49 ▼-3.61 ▼-2.31%
21-03-11 156.10 ▲3.80 ▲2.5%
21-03-10 152.30 ▼-2.83 ▼-1.82%
21-03-09 155.13 ▼-9.88 ▼-5.99%
21-03-08 165.01 ▼-16.97 ▼-9.33%
21-03-05 181.98 ▼-1.42 ▼-0.77%
21-03-04 183.40 ▼-6.59 ▼-3.47%
21-03-03 189.99 ▼-9.91 ▼-4.96%
21-03-02 199.90 ▲13.72 ▲7.37%
21-03-01 186.18 ▲6.78 ▲3.78%
21-02-26 179.40 ▼-11.73 ▼-6.14%
21-02-25 191.13 ▼-3.47 ▼-1.78%
21-02-24 194.60 ▲1.74 ▲0.9%
21-02-23 192.86 ▲0.06 ▲0.03%
21-02-22 192.80 ▼-5.40 ▼-2.72%
21-02-19 198.20 ▼-12.75 ▼-6.04%
21-02-18 210.95 ▲9.36 ▲4.64%
21-02-10 201.59 ▲0.59 ▲0.29%
21-02-09 201.00 ▲3.40 ▲1.72%
21-02-08 197.60 ▲7.90 ▲4.16%
21-02-05 189.70 ▼-4.30 ▼-2.22%
21-02-04 194.00 ▼-2.50 ▼-1.27%
21-02-03 196.50 ▼-7.54 ▼-3.7%
21-02-02 204.04 ▲2.05 ▲1.01%
21-02-01 201.99 ▲1.59 ▲0.79%
21-01-29 200.40 ▼-0.33 ▼-0.16%
21-01-28 200.73 ▼-15.95 ▼-7.36%
21-01-27 216.68 ▼-1.62 ▼-0.74%
21-01-26 218.30 ▼-4.89 ▼-2.19%
21-01-25 223.19 ▲2.18 ▲0.99%
21-01-22 221.01 ▼-4.09 ▼-1.82%
21-01-21 225.10 ▼-2.40 ▼-1.05%
21-01-20 227.50 ▼-3.51 ▼-1.52%
21-01-19 231.01 ▼-2.97 ▼-1.27%
21-01-18 233.98 ▲19.12 ▲8.9%
21-01-15 214.86 ▼-3.72 ▼-1.7%
21-01-14 218.58 ▼-4.62 ▼-2.07%
21-01-13 223.20 ▲16.91 ▲8.2%
21-01-12 206.29 ▲6.17 ▲3.08%
21-01-11 200.12 ▲12.87 ▲6.87%
21-01-08 187.25 ▼-3.29 ▼-1.73%
21-01-07 190.54 ▼-1.58 ▼-0.82%
21-01-06 192.12 ▼-5.73 ▼-2.9%
21-01-05 197.85 ▲5.10 ▲2.65%
21-01-04 192.75 ▲12.01 ▲6.64%
20-12-31 180.74 ▲7.70 ▲4.45%
20-12-30 173.04 ▼-2.73 ▼-1.55%
20-12-29 175.77 ▲3.15 ▲1.82%
20-12-28 172.62 ▼-0.17 ▼-0.1%
20-12-25 172.79 ▼-3.29 ▼-1.87%
20-12-24 176.08 ▲3.26 ▲1.89%
20-12-23 172.82 ▲8.58 ▲5.22%
20-12-22 164.24 ▼-9.01 ▼-5.2%
20-12-21 173.25 ▲14.25 ▲8.96%
20-12-18 159.00 ▼-1.69 ▼-1.05%
20-12-17 160.69 ▲1.21 ▲0.76%
20-12-16 159.48 ▼-5.33 ▼-3.23%
20-12-15 164.81 ▼-0.79 ▼-0.48%
20-12-14 165.60 ▲0.72 ▲0.44%
20-12-11 164.88 ▼-3.82 ▼-2.26%
20-12-10 168.70 ▲0.40 ▲0.24%
20-12-09 168.30 ▼-4.50 ▼-2.6%
20-12-08 172.80 ▼-3.00 ▼-1.71%
20-12-07 175.80 ▲10.42 ▲6.3%
20-12-04 165.38 ▲0.46 ▲0.28%
20-12-03 164.92 ▼-6.14 ▼-3.59%
20-12-02 171.06 ▼-0.34 ▼-0.2%
20-12-01 171.40 ▼-0.60 ▼-0.35%
20-11-30 172.00 ▲2.34 ▲1.38%
20-11-27 169.66 ▲0.31 ▲0.18%
20-11-26 169.35 ▼-7.55 ▼-4.27%
20-11-25 176.90 -0.00 -0%
20-11-24 176.90 ▲0.73 ▲0.41%
20-11-23 176.17 -0.00 -0%
20-11-20 176.17 ▼-2.72 ▼-1.52%
20-11-19 178.89 ▼-0.59 ▼-0.33%
20-11-18 179.48 ▼-3.84 ▼-2.09%
20-11-17 183.32 ▲3.92 ▲2.19%
20-11-16 179.40 ▼-2.47 ▼-1.36%
20-11-13 181.87 ▲2.17 ▲1.21%
20-11-12 179.70 ▲0.44 ▲0.25%
20-11-11 179.26 ▼-15.74 ▼-8.07%
20-11-10 195.00 ▼-9.49 ▼-4.64%
20-11-09 204.49 ▲14.61 ▲7.69%
20-11-06 189.88 ▲11.23 ▲6.29%
20-11-05 178.65 ▲4.64 ▲2.67%
20-11-04 174.01 ▼-6.89 ▼-3.81%
20-11-03 180.90 ▲1.94 ▲1.08%
20-11-02 178.96 ▲7.96 ▲4.65%
20-10-30 171.00 ▲9.66 ▲5.99%
20-10-29 161.34 ▼-2.46 ▼-1.5%
20-10-28 163.80 ▲1.52 ▲0.94%
20-10-27 162.28 ▲2.78 ▲1.74%
20-10-26 159.50 ▲1.78 ▲1.13%
20-10-23 157.72 ▼-3.39 ▼-2.1%
20-10-22 161.11 ▼-3.29 ▼-2%
20-10-21 164.40 ▼-6.17 ▼-3.62%
20-10-20 170.57 ▲2.29 ▲1.36%
20-10-19 168.28 ▼-4.93 ▼-2.85%
20-10-16 173.21 ▲1.66 ▲0.97%
20-10-15 171.55 ▼-2.45 ▼-1.41%
20-10-14 174.00 ▼-5.99 ▼-3.33%
20-10-13 179.99 ▲2.12 ▲1.19%
20-10-12 177.87 ▲16.17 ▲10%
20-10-09 161.70 ▲2.64 ▲1.66%
20-09-30 159.06 ▼-2.03 ▼-1.26%
20-09-29 161.09 ▲6.33 ▲4.09%
바로가기