GAM

마이페이지 즐겨찾기, 관심종목 추천 등
편리한 기능을 이용해보세요

LXJM : 입신정밀 ( 002475.SZ )

39.32 ▲ 1.56 (4.13%)

2021-10-26
최근 1년 일별 시세 (2021-10-26 종가기준)
날짜 종가 전일대비 변동률
21-10-26 39.32 ▲1.56 ▲4.13%
21-10-25 37.76 ▼-0.07 ▼-0.19%
21-10-22 37.83 ▲0.55 ▲1.48%
21-10-21 37.28 ▲0.19 ▲0.51%
21-10-20 37.09 ▲0.10 ▲0.27%
21-10-19 36.99 ▲2.20 ▲6.32%
21-10-18 34.79 ▼-1.39 ▼-3.84%
21-10-15 36.18 ▲0.46 ▲1.29%
21-10-14 35.72 ▼-0.44 ▼-1.22%
21-10-13 36.16 ▼-0.29 ▼-0.8%
21-10-12 36.45 ▼-1.12 ▼-2.98%
21-10-11 37.57 ▼-0.11 ▼-0.29%
21-10-08 37.68 ▲1.97 ▲5.52%
21-09-30 35.71 -0.00 -0%
21-09-29 35.71 ▼-0.10 ▼-0.28%
21-09-28 35.81 ▼-1.03 ▼-2.8%
21-09-27 36.84 ▲1.24 ▲3.48%
21-09-24 35.60 ▲0.12 ▲0.34%
21-09-23 35.48 ▲2.58 ▲7.84%
21-09-22 32.90 ▼-0.63 ▼-1.88%
21-09-17 33.53 ▼-0.55 ▼-1.61%
21-09-16 34.08 ▲0.68 ▲2.04%
21-09-15 33.40 ▼-0.92 ▼-2.68%
21-09-14 34.32 ▼-0.67 ▼-1.91%
21-09-13 34.99 ▼-1.03 ▼-2.86%
21-09-10 36.02 ▲0.68 ▲1.92%
21-09-09 35.34 ▼-0.78 ▼-2.16%
21-09-08 36.12 ▲1.01 ▲2.88%
21-09-07 35.11 ▼-0.16 ▼-0.45%
21-09-06 35.27 ▲1.07 ▲3.13%
21-09-03 34.20 ▼-0.05 ▼-0.15%
21-09-02 34.25 ▼-0.06 ▼-0.17%
21-09-01 34.31 ▲0.45 ▲1.33%
21-08-31 33.86 ▼-1.86 ▼-5.21%
21-08-30 35.72 ▼-2.26 ▼-5.95%
21-08-27 37.98 ▲0.76 ▲2.04%
21-08-26 37.22 ▲0.02 ▲0.05%
21-08-25 37.20 ▼-1.48 ▼-3.83%
21-08-24 38.68 ▼-0.29 ▼-0.74%
21-08-23 38.97 ▲1.02 ▲2.69%
21-08-20 37.95 ▲0.25 ▲0.66%
21-08-19 37.70 ▼-0.53 ▼-1.39%
21-08-18 38.23 ▲0.45 ▲1.19%
21-08-17 37.78 ▼-0.85 ▼-2.2%
21-08-16 38.63 ▼-0.71 ▼-1.8%
21-08-13 39.34 ▼-2.82 ▼-6.69%
21-08-12 42.16 ▲0.35 ▲0.84%
21-08-11 41.81 ▼-0.01 ▼-0.02%
21-08-10 41.82 ▼-0.36 ▼-0.85%
21-08-09 42.18 ▲1.53 ▲3.76%
21-08-06 40.65 ▼-0.78 ▼-1.88%
21-08-05 41.43 ▼-0.11 ▼-0.26%
21-08-04 41.54 ▲2.46 ▲6.29%
21-08-03 39.08 ▲0.82 ▲2.14%
21-08-02 38.26 ▲1.28 ▲3.46%
21-07-30 36.98 ▼-1.29 ▼-3.37%
21-07-29 38.27 ▲0.58 ▲1.54%
21-07-28 37.69 ▼-0.94 ▼-2.43%
21-07-27 38.63 ▼-1.16 ▼-2.92%
21-07-26 39.79 ▼-0.66 ▼-1.63%
21-07-23 40.45 ▼-0.84 ▼-2.03%
21-07-22 41.29 ▼-0.76 ▼-1.81%
21-07-21 42.05 ▼-1.17 ▼-2.71%
21-07-20 43.22 ▲0.55 ▲1.29%
21-07-19 42.67 ▲1.41 ▲3.42%
21-07-16 41.26 ▼-1.00 ▼-2.37%
21-07-15 42.26 ▼-0.87 ▼-2.02%
21-07-14 43.13 ▲0.07 ▲0.16%
21-07-13 43.06 ▼-2.44 ▼-5.36%
21-07-12 45.50 ▼-0.77 ▼-1.66%
21-07-09 46.27 ▼-0.39 ▼-0.84%
21-07-08 46.66 ▲1.34 ▲2.96%
21-07-07 45.32 ▼-0.08 ▼-0.18%
21-07-06 45.40 ▼-0.32 ▼-0.7%
21-07-05 45.72 ▲2.12 ▲4.86%
21-07-02 43.60 ▼-2.20 ▼-4.8%
21-07-01 45.80 ▼-0.20 ▼-0.43%
21-06-30 46.00 ▼-1.49 ▼-3.14%
21-06-29 47.49 ▲0.21 ▲0.44%
21-06-28 47.28 ▲0.27 ▲0.57%
21-06-25 47.01 ▲1.17 ▲2.55%
21-06-24 45.84 ▲1.79 ▲4.06%
21-06-23 44.05 ▲2.21 ▲5.28%
21-06-22 41.84 ▼-0.26 ▼-0.62%
21-06-21 42.10 ▲2.34 ▲5.89%
21-06-18 39.76 ▲0.44 ▲1.12%
21-06-17 39.32 ▲1.45 ▲3.83%
21-06-16 37.87 ▼-1.94 ▼-4.87%
21-06-15 39.81 ▲0.81 ▲2.08%
21-06-11 39.00 ▼-1.38 ▼-3.42%
21-06-10 40.38 ▼-0.52 ▼-1.27%
21-06-09 40.90 ▲0.65 ▲1.61%
21-06-08 40.25 ▲0.83 ▲2.11%
21-06-07 39.42 ▲1.07 ▲2.79%
21-06-04 38.35 ▼-0.18 ▼-0.47%
21-06-03 38.53 ▲0.21 ▲0.55%
21-06-02 38.32 ▼-0.89 ▼-2.27%
21-06-01 39.21 ▲0.21 ▲0.54%
21-05-31 39.00 ▼-0.30 ▼-0.76%
21-05-28 39.30 ▼-0.60 ▼-1.5%
21-05-27 39.90 ▲0.78 ▲1.99%
21-05-26 39.12 ▼-0.67 ▼-1.68%
21-05-25 39.79 ▲2.99 ▲8.13%
21-05-24 36.80 ▲2.15 ▲6.2%
21-05-21 34.65 ▼-1.29 ▼-3.59%
21-05-20 35.94 ▲0.19 ▲0.53%
21-05-19 35.75 ▲0.96 ▲2.76%
21-05-18 34.79 ▲0.01 ▲0.03%
21-05-17 34.78 ▲1.31 ▲3.91%
21-05-14 33.47 ▲0.51 ▲1.55%
21-05-13 32.96 ▼-0.71 ▼-2.11%
21-05-12 33.67 ▼-0.83 ▼-2.41%
21-05-11 34.50 ▼-0.02 ▼-0.06%
21-05-10 34.52 ▼-0.18 ▼-0.52%
21-05-07 34.70 ▼-1.63 ▼-4.49%
21-05-06 36.33 ▼-0.63 ▼-1.7%
21-04-30 36.96 ▲0.25 ▲0.68%
21-04-29 36.71 ▼-0.49 ▼-1.32%
21-04-28 37.20 ▼-1.20 ▼-3.13%
21-04-27 38.40 ▲2.07 ▲5.7%
21-04-26 36.33 ▼-1.06 ▼-2.83%
21-04-23 37.39 ▲0.02 ▲0.05%
21-04-22 37.37 ▲1.20 ▲3.32%
21-04-21 36.17 ▲0.91 ▲2.58%
21-04-20 35.26 ▼-1.30 ▼-3.56%
21-04-19 36.56 ▲3.28 ▲9.86%
21-04-16 33.28 ▼-0.19 ▼-0.57%
21-04-15 33.47 ▼-0.68 ▼-1.99%
21-04-14 34.15 ▲0.02 ▲0.06%
21-04-13 34.13 ▲1.37 ▲4.18%
21-04-12 32.76 ▼-0.69 ▼-2.06%
21-04-09 33.45 ▼-0.61 ▼-1.79%
21-04-08 34.06 ▼-0.42 ▼-1.22%
21-04-07 34.48 ▼-0.61 ▼-1.74%
21-04-06 35.09 ▼-0.64 ▼-1.79%
21-04-02 35.73 ▲0.65 ▲1.85%
21-04-01 35.08 ▲1.25 ▲3.69%
21-03-31 33.83 ▼-0.08 ▼-0.24%
21-03-30 33.91 ▲0.16 ▲0.47%
21-03-29 33.75 ▼-1.17 ▼-3.35%
21-03-26 34.92 ▲2.03 ▲6.17%
21-03-25 32.89 ▲0.49 ▲1.51%
21-03-24 32.40 ▼-1.95 ▼-5.68%
21-03-23 34.35 ▼-0.95 ▼-2.69%
21-03-22 35.30 ▼-0.54 ▼-1.51%
21-03-19 35.84 ▼-2.74 ▼-7.1%
21-03-18 38.58 ▼-0.01 ▼-0.03%
21-03-17 38.59 ▲0.17 ▲0.44%
21-03-16 38.42 ▲0.22 ▲0.58%
21-03-15 38.20 ▼-2.65 ▼-6.49%
21-03-12 40.85 ▼-1.30 ▼-3.08%
21-03-11 42.15 ▼-1.28 ▼-2.95%
21-03-10 43.43 ▼-1.07 ▼-2.4%
21-03-09 44.50 ▼-1.70 ▼-3.68%
21-03-08 46.20 ▼-1.43 ▼-3%
21-03-05 47.63 ▲1.42 ▲3.07%
21-03-04 46.21 ▼-2.74 ▼-5.6%
21-03-03 48.95 ▼-0.05 ▼-0.1%
21-03-02 49.00 ▲1.40 ▲2.94%
21-03-01 47.60 ▲1.10 ▲2.37%
21-02-26 46.50 ▼-0.40 ▼-0.85%
21-02-25 46.90 ▼-0.70 ▼-1.47%
21-02-24 47.60 ▼-0.90 ▼-1.86%
21-02-23 48.50 ▼-0.20 ▼-0.41%
21-02-22 48.70 ▼-1.14 ▼-2.29%
21-02-19 49.84 ▼-0.27 ▼-0.54%
21-02-18 50.11 ▼-2.67 ▼-5.06%
21-02-10 52.78 ▲2.50 ▲4.97%
21-02-09 50.28 ▲2.42 ▲5.06%
21-02-08 47.86 ▼-1.66 ▼-3.35%
21-02-05 49.52 ▲0.52 ▲1.06%
21-02-04 49.00 ▼-2.54 ▼-4.93%
21-02-03 51.54 ▼-2.26 ▼-4.2%
21-02-02 53.80 ▲0.63 ▲1.18%
21-02-01 53.17 ▲0.07 ▲0.13%
21-01-29 53.10 ▲2.75 ▲5.46%
21-01-28 50.35 ▼-3.44 ▼-6.4%
21-01-27 53.79 ▲1.01 ▲1.91%
21-01-26 52.78 ▼-2.43 ▼-4.4%
21-01-25 55.21 ▼-2.28 ▼-3.97%
21-01-22 57.49 ▼-0.41 ▼-0.71%
21-01-21 57.90 ▲1.69 ▲3.01%
21-01-20 56.21 ▲0.50 ▲0.9%
21-01-19 55.71 ▼-2.19 ▼-3.78%
21-01-18 57.90 ▲0.50 ▲0.87%
21-01-15 57.40 ▼-2.42 ▼-4.05%
21-01-14 59.82 ▼-2.29 ▼-3.69%
21-01-13 62.11 ▲1.74 ▲2.88%
21-01-12 60.37 ▼-0.63 ▼-1.03%
21-01-11 61.00 ▲0.99 ▲1.65%
21-01-08 60.01 ▲1.51 ▲2.58%
21-01-07 58.50 ▲2.94 ▲5.29%
21-01-06 55.56 ▼-0.69 ▼-1.23%
21-01-05 56.25 ▲2.18 ▲4.03%
21-01-04 54.07 ▼-2.05 ▼-3.65%
20-12-31 56.12 ▲0.04 ▲0.07%
20-12-30 56.08 ▲0.58 ▲1.05%
20-12-29 55.50 ▼-0.08 ▼-0.14%
20-12-28 55.58 ▼-0.98 ▼-1.73%
20-12-25 56.56 ▲0.83 ▲1.49%
20-12-24 55.73 ▲0.26 ▲0.47%
20-12-23 55.47 ▲2.98 ▲5.68%
20-12-22 52.49 ▼-0.43 ▼-0.81%
20-12-21 52.92 ▲1.44 ▲2.8%
20-12-18 51.48 ▼-0.91 ▼-1.74%
20-12-17 52.39 ▲0.06 ▲0.11%
20-12-16 52.33 ▲1.99 ▲3.95%
20-12-15 50.34 ▲0.53 ▲1.06%
20-12-14 49.81 ▼-0.87 ▼-1.72%
20-12-11 50.68 ▼-1.12 ▼-2.16%
20-12-10 51.80 ▼-1.25 ▼-2.36%
20-12-09 53.05 ▲0.50 ▲0.95%
20-12-08 52.55 ▼-0.22 ▼-0.42%
20-12-07 52.77 ▲0.63 ▲1.21%
20-12-04 52.14 ▲0.87 ▲1.7%
20-12-03 51.27 ▼-0.33 ▼-0.64%
20-12-02 51.60 ▼-1.08 ▼-2.05%
20-12-01 52.68 ▲0.99 ▲1.92%
20-11-30 51.69 ▼-0.31 ▼-0.6%
20-11-27 52.00 ▲1.82 ▲3.63%
20-11-26 50.18 ▼-0.90 ▼-1.76%
20-11-25 51.08 ▲0.11 ▲0.22%
20-11-24 50.97 ▼-0.71 ▼-1.37%
20-11-23 51.68 ▼-0.50 ▼-0.96%
20-11-20 52.18 ▲0.14 ▲0.27%
20-11-19 52.04 ▼-0.39 ▼-0.74%
20-11-18 52.43 ▼-0.95 ▼-1.78%
20-11-17 53.38 ▲0.59 ▲1.12%
20-11-16 52.79 ▼-3.08 ▼-5.51%
20-11-13 55.87 ▼-1.18 ▼-2.07%
20-11-12 57.05 ▲0.35 ▲0.62%
20-11-11 56.70 ▼-1.41 ▼-2.43%
20-11-10 58.11 ▼-1.49 ▼-2.5%
20-11-09 59.60 ▲0.55 ▲0.93%
20-11-06 59.05 ▲0.56 ▲0.96%
20-11-05 58.49 ▲0.56 ▲0.97%
20-11-04 57.93 ▲1.08 ▲1.9%
20-11-03 56.85 ▲0.37 ▲0.66%
20-11-02 56.48 ▲1.62 ▲2.95%
20-10-30 54.86 ▼-3.54 ▼-6.06%
20-10-29 58.40 ▼-1.04 ▼-1.75%
20-10-28 59.44 ▲1.82 ▲3.16%
20-10-27 57.62 ▲0.12 ▲0.21%
나라별 종목 더 보기

미국

중국

홍콩

대만

일본

유럽

베트남