GAM

마이페이지 즐겨찾기, 관심종목 추천 등
편리한 기능을 이용해보세요

O-FILM : ( 002456.SZ )

7.49 ▲ 0.00 (0%)

2021-10-22
최근 1년 일별 시세 (2021-10-22 종가기준)
날짜 종가 전일대비 변동률
21-10-22 7.49 -0.00 -0%
21-10-21 7.49 ▼-0.10 ▼-1.32%
21-10-20 7.59 ▲0.12 ▲1.61%
21-10-19 7.47 ▲0.02 ▲0.27%
21-10-18 7.45 ▼-0.07 ▼-0.93%
21-10-15 7.52 ▼-0.03 ▼-0.4%
21-10-14 7.55 ▼-0.56 ▼-6.91%
21-10-13 8.11 ▼-0.17 ▼-2.05%
21-10-12 8.28 ▼-0.24 ▼-2.82%
21-10-11 8.52 -0.00 -0%
21-10-08 8.52 ▲0.12 ▲1.43%
21-09-30 8.40 ▲0.10 ▲1.2%
21-09-29 8.30 ▼-0.26 ▼-3.04%
21-09-28 8.56 ▲0.19 ▲2.27%
21-09-27 8.37 ▲0.10 ▲1.21%
21-09-24 8.27 ▲0.04 ▲0.49%
21-09-23 8.23 ▼-0.02 ▼-0.24%
21-09-22 8.25 ▲0.13 ▲1.6%
21-09-17 8.12 ▲0.09 ▲1.12%
21-09-16 8.03 ▼-0.17 ▼-2.07%
21-09-15 8.20 -0.00 -0%
21-09-14 8.20 ▼-0.19 ▼-2.26%
21-09-13 8.39 ▲0.08 ▲0.96%
21-09-10 8.31 ▼-0.01 ▼-0.12%
21-09-09 8.32 ▼-0.22 ▼-2.58%
21-09-08 8.54 ▲0.50 ▲6.22%
21-09-07 8.04 ▲0.33 ▲4.28%
21-09-06 7.71 ▲0.01 ▲0.13%
21-09-03 7.70 ▲0.19 ▲2.53%
21-09-02 7.51 ▲0.04 ▲0.54%
21-09-01 7.47 ▲0.01 ▲0.13%
21-08-31 7.46 ▲0.17 ▲2.33%
21-08-30 7.29 ▼-0.08 ▼-1.09%
21-08-27 7.37 ▲0.01 ▲0.14%
21-08-26 7.36 ▼-0.13 ▼-1.74%
21-08-25 7.49 ▼-0.04 ▼-0.53%
21-08-24 7.53 ▼-0.07 ▼-0.92%
21-08-23 7.60 ▲0.15 ▲2.01%
21-08-20 7.45 ▼-0.14 ▼-1.84%
21-08-19 7.59 -0.00 -0%
21-08-18 7.59 ▲0.06 ▲0.8%
21-08-17 7.53 ▼-0.22 ▼-2.84%
21-08-16 7.75 ▼-0.15 ▼-1.9%
21-08-13 7.90 ▲0.13 ▲1.67%
21-08-12 7.77 ▼-0.02 ▼-0.26%
21-08-11 7.79 ▲0.02 ▲0.26%
21-08-10 7.77 ▲0.21 ▲2.78%
21-08-09 7.56 ▲0.02 ▲0.27%
21-08-06 7.54 ▼-0.10 ▼-1.31%
21-08-05 7.64 ▲0.12 ▲1.6%
21-08-04 7.52 ▲0.02 ▲0.27%
21-08-03 7.50 ▼-0.01 ▼-0.13%
21-08-02 7.51 ▲0.15 ▲2.04%
21-07-30 7.36 ▲0.16 ▲2.22%
21-07-29 7.20 -0.00 -0%
21-07-28 7.20 ▼-0.37 ▼-4.89%
21-07-27 7.57 ▲0.05 ▲0.66%
21-07-26 7.52 ▼-0.35 ▼-4.45%
21-07-23 7.87 ▼-0.25 ▼-3.08%
21-07-22 8.12 ▼-0.07 ▼-0.85%
21-07-21 8.19 ▼-0.06 ▼-0.73%
21-07-20 8.25 ▼-0.09 ▼-1.08%
21-07-19 8.34 ▲0.21 ▲2.58%
21-07-16 8.13 ▲0.02 ▲0.25%
21-07-15 8.11 ▼-0.19 ▼-2.29%
21-07-14 8.30 ▼-0.11 ▼-1.31%
21-07-13 8.41 ▼-0.36 ▼-4.1%
21-07-12 8.77 ▲0.13 ▲1.5%
21-07-09 8.64 ▼-0.04 ▼-0.46%
21-07-08 8.68 ▼-0.01 ▼-0.12%
21-07-07 8.69 ▼-0.05 ▼-0.57%
21-07-06 8.74 ▲0.11 ▲1.27%
21-07-05 8.63 ▲0.05 ▲0.58%
21-07-02 8.58 ▼-0.09 ▼-1.04%
21-07-01 8.67 ▼-0.21 ▼-2.36%
21-06-30 8.88 ▼-0.01 ▼-0.11%
21-06-29 8.89 ▼-0.19 ▼-2.09%
21-06-28 9.08 ▼-0.09 ▼-0.98%
21-06-25 9.17 ▲0.04 ▲0.44%
21-06-24 9.13 ▼-0.01 ▼-0.11%
21-06-23 9.14 ▲0.22 ▲2.47%
21-06-22 8.92 ▼-0.09 ▼-1%
21-06-21 9.01 ▲0.21 ▲2.39%
21-06-18 8.80 ▲0.24 ▲2.8%
21-06-17 8.56 ▲0.12 ▲1.42%
21-06-16 8.44 ▲0.01 ▲0.12%
21-06-15 8.43 ▼-0.06 ▼-0.71%
21-06-11 8.49 ▼-0.28 ▼-3.19%
21-06-10 8.77 ▼-0.01 ▼-0.11%
21-06-09 8.78 ▼-0.02 ▼-0.23%
21-06-08 8.80 ▼-0.11 ▼-1.23%
21-06-07 8.91 ▲0.18 ▲2.06%
21-06-04 8.73 ▼-0.10 ▼-1.13%
21-06-03 8.83 ▼-0.04 ▼-0.45%
21-06-02 8.87 ▼-0.24 ▼-2.63%
21-06-01 9.11 ▲0.36 ▲4.11%
21-05-31 8.75 -0.00 -0%
21-05-28 8.75 ▲0.01 ▲0.11%
21-05-27 8.74 ▲0.10 ▲1.16%
21-05-26 8.64 ▼-0.14 ▼-1.59%
21-05-25 8.78 ▲0.28 ▲3.29%
21-05-24 8.50 ▼-0.09 ▼-1.05%
21-05-21 8.59 ▼-0.02 ▼-0.23%
21-05-20 8.61 ▼-0.05 ▼-0.58%
21-05-19 8.66 ▲0.09 ▲1.05%
21-05-18 8.57 ▼-0.08 ▼-0.92%
21-05-17 8.65 ▲0.10 ▲1.17%
21-05-14 8.55 ▲0.02 ▲0.23%
21-05-13 8.53 ▲0.12 ▲1.43%
21-05-12 8.41 ▲0.02 ▲0.24%
21-05-11 8.39 ▲0.07 ▲0.84%
21-05-10 8.32 ▲0.06 ▲0.73%
21-05-07 8.26 ▼-0.19 ▼-2.25%
21-05-06 8.45 ▼-0.03 ▼-0.35%
21-04-30 8.48 ▼-0.12 ▼-1.4%
21-04-29 8.60 ▼-0.13 ▼-1.49%
21-04-28 8.73 ▲0.05 ▲0.58%
21-04-27 8.68 ▼-0.36 ▼-3.98%
21-04-26 9.04 ▲0.59 ▲6.98%
21-04-23 8.45 ▼-0.29 ▼-3.32%
21-04-22 8.74 ▲0.01 ▲0.11%
21-04-21 8.73 ▼-0.48 ▼-5.21%
21-04-20 9.21 ▲0.54 ▲6.23%
21-04-19 8.67 ▼-0.03 ▼-0.34%
21-04-16 8.70 ▲0.14 ▲1.64%
21-04-15 8.56 ▼-0.18 ▼-2.06%
21-04-14 8.74 ▲0.18 ▲2.1%
21-04-13 8.56 ▲0.09 ▲1.06%
21-04-12 8.47 ▼-0.32 ▼-3.64%
21-04-09 8.79 ▼-0.05 ▼-0.57%
21-04-08 8.84 ▲0.07 ▲0.8%
21-04-07 8.77 ▲0.14 ▲1.62%
21-04-06 8.63 ▼-0.04 ▼-0.46%
21-04-02 8.67 ▲0.04 ▲0.46%
21-04-01 8.63 ▼-0.04 ▼-0.46%
21-03-31 8.67 ▲0.23 ▲2.73%
21-03-30 8.44 ▲0.01 ▲0.12%
21-03-29 8.43 ▼-0.01 ▼-0.12%
21-03-26 8.44 ▲0.21 ▲2.55%
21-03-25 8.23 ▼-0.09 ▼-1.08%
21-03-24 8.32 ▼-0.18 ▼-2.12%
21-03-23 8.50 ▼-0.28 ▼-3.19%
21-03-22 8.78 ▲0.23 ▲2.69%
21-03-19 8.55 ▼-0.38 ▼-4.26%
21-03-18 8.93 ▼-0.21 ▼-2.3%
21-03-17 9.14 ▼-1.01 ▼-9.95%
21-03-16 10.15 ▼-0.07 ▼-0.68%
21-03-15 10.22 ▼-0.24 ▼-2.29%
21-03-12 10.46 ▼-0.24 ▼-2.24%
21-03-11 10.70 ▲0.12 ▲1.13%
21-03-10 10.58 ▼-0.22 ▼-2.04%
21-03-09 10.80 ▼-0.36 ▼-3.23%
21-03-08 11.16 ▲0.10 ▲0.9%
21-03-05 11.06 ▲0.10 ▲0.91%
21-03-04 10.96 ▼-0.18 ▼-1.62%
21-03-03 11.14 ▲0.16 ▲1.46%
21-03-02 10.98 ▼-0.11 ▼-0.99%
21-03-01 11.09 ▲0.47 ▲4.43%
21-02-26 10.62 ▼-0.12 ▼-1.12%
21-02-25 10.74 ▼-0.32 ▼-2.89%
21-02-24 11.06 ▼-0.04 ▼-0.36%
21-02-23 11.10 ▲0.06 ▲0.54%
21-02-22 11.04 ▼-0.07 ▼-0.63%
21-02-19 11.11 ▲0.47 ▲4.42%
21-02-18 10.64 ▲0.28 ▲2.7%
21-02-10 10.36 ▲0.02 ▲0.19%
21-02-09 10.34 ▼-0.06 ▼-0.58%
21-02-08 10.40 ▲0.24 ▲2.36%
21-02-05 10.16 ▼-0.21 ▼-2.03%
21-02-04 10.37 ▲0.12 ▲1.17%
21-02-03 10.25 ▼-0.32 ▼-3.03%
21-02-02 10.57 ▲0.56 ▲5.59%
21-02-01 10.01 ▼-0.27 ▼-2.63%
21-01-29 10.28 ▲0.15 ▲1.48%
21-01-28 10.13 ▼-0.36 ▼-3.43%
21-01-27 10.49 ▼-0.75 ▼-6.67%
21-01-26 11.24 ▲0.12 ▲1.08%
21-01-25 11.12 ▼-0.76 ▼-6.4%
21-01-22 11.88 ▼-1.03 ▼-7.98%
21-01-21 12.91 ▼-1.01 ▼-7.26%
21-01-20 13.92 ▼-0.12 ▼-0.85%
21-01-19 14.04 ▼-0.26 ▼-1.82%
21-01-18 14.30 ▲0.33 ▲2.36%
21-01-15 13.97 ▼-0.31 ▼-2.17%
21-01-14 14.28 ▼-0.24 ▼-1.65%
21-01-13 14.52 ▲0.48 ▲3.42%
21-01-12 14.04 ▲0.39 ▲2.86%
21-01-11 13.65 ▲0.03 ▲0.22%
21-01-08 13.62 ▲0.40 ▲3.03%
21-01-07 13.22 ▼-0.35 ▼-2.58%
21-01-06 13.57 ▼-0.36 ▼-2.58%
21-01-05 13.93 ▲0.57 ▲4.27%
21-01-04 13.36 ▲0.18 ▲1.37%
20-12-31 13.18 ▲0.35 ▲2.73%
20-12-30 12.83 ▼-0.27 ▼-2.06%
20-12-29 13.10 ▲0.05 ▲0.38%
20-12-28 13.05 ▼-0.78 ▼-5.64%
20-12-25 13.83 ▼-0.22 ▼-1.57%
20-12-24 14.05 ▼-0.25 ▼-1.75%
20-12-23 14.30 ▲0.07 ▲0.49%
20-12-22 14.23 ▼-0.43 ▼-2.93%
20-12-21 14.66 ▲0.49 ▲3.46%
20-12-18 14.17 ▼-0.21 ▼-1.46%
20-12-17 14.38 -0.00 -0%
20-12-16 14.38 ▼-0.17 ▼-1.17%
20-12-15 14.55 ▲0.04 ▲0.28%
20-12-14 14.51 ▲0.07 ▲0.48%
20-12-11 14.44 ▼-0.39 ▼-2.63%
20-12-10 14.83 ▼-0.29 ▼-1.92%
20-12-09 15.12 ▼-0.26 ▼-1.69%
20-12-08 15.38 ▲0.08 ▲0.52%
20-12-07 15.30 ▼-0.27 ▼-1.73%
20-12-04 15.57 ▼-0.26 ▼-1.64%
20-12-03 15.83 ▲0.02 ▲0.13%
20-12-02 15.81 ▲0.32 ▲2.07%
20-12-01 15.49 ▲0.14 ▲0.91%
20-11-30 15.35 ▼-0.02 ▼-0.13%
20-11-27 15.37 ▲0.25 ▲1.65%
20-11-26 15.12 ▼-0.09 ▼-0.59%
20-11-25 15.21 ▼-0.28 ▼-1.81%
20-11-24 15.49 ▼-0.13 ▼-0.83%
20-11-23 15.62 ▲0.31 ▲2.02%
20-11-20 15.31 ▲0.04 ▲0.26%
20-11-19 15.27 ▼-0.05 ▼-0.33%
20-11-18 15.32 ▲0.02 ▲0.13%
20-11-17 15.30 ▼-0.51 ▼-3.23%
20-11-16 15.81 ▼-0.41 ▼-2.53%
20-11-13 16.22 ▼-0.03 ▼-0.18%
20-11-12 16.25 ▲0.21 ▲1.31%
20-11-11 16.04 ▼-0.62 ▼-3.72%
20-11-10 16.66 ▼-0.32 ▼-1.88%
20-11-09 16.98 ▲0.40 ▲2.41%
20-11-06 16.58 ▲0.50 ▲3.11%
20-11-05 16.08 ▲0.16 ▲1.01%
20-11-04 15.92 ▼-0.17 ▼-1.06%
20-11-03 16.09 ▲0.30 ▲1.9%
20-11-02 15.79 ▲0.34 ▲2.2%
20-10-30 15.45 ▼-0.55 ▼-3.44%
20-10-29 16.00 ▼-0.25 ▼-1.54%
20-10-28 16.25 ▲0.80 ▲5.18%
20-10-27 15.45 ▲0.18 ▲1.18%
20-10-26 15.27 -0.00 -0%
바로가기