GAM

마이페이지 즐겨찾기, 관심종목 추천 등
편리한 기능을 이용해보세요

LXJM : 입신정밀 ( 002475.SZ )

26.39 ▼ -0.66 (-2.44%)

2024-04-19
최근 1년 일별 시세 (2024-04-19 종가기준)
날짜 종가 전일대비 변동률
24-04-19 26.39 ▼-0.66 ▼-2.44%
24-04-18 27.05 ▼-0.23 ▼-0.84%
24-04-17 27.28 ▲0.43 ▲1.6%
24-04-16 26.85 ▼-0.95 ▼-3.42%
24-04-15 27.80 ▼-0.02 ▼-0.07%
24-04-12 27.82 ▲0.19 ▲0.69%
24-04-11 27.63 ▼-0.06 ▼-0.22%
24-04-10 27.69 ▼-0.76 ▼-2.67%
24-04-09 28.45 ▲0.41 ▲1.46%
24-04-08 28.04 ▼-0.72 ▼-2.5%
24-04-03 28.76 ▲0.12 ▲0.42%
24-04-02 28.64 ▼-1.03 ▼-3.47%
24-04-01 29.67 ▲0.26 ▲0.88%
24-03-29 29.41 ▼-0.34 ▼-1.14%
24-03-28 29.75 ▲0.34 ▲1.16%
24-03-27 29.41 ▼-1.54 ▼-4.98%
24-03-26 30.95 ▲0.48 ▲1.58%
24-03-25 30.47 ▼-1.37 ▼-4.3%
24-03-22 31.84 ▲2.11 ▲7.1%
24-03-21 29.73 ▲0.08 ▲0.27%
24-03-20 29.65 ▲0.19 ▲0.64%
24-03-19 29.46 ▲1.42 ▲5.06%
24-03-18 28.04 ▲0.27 ▲0.97%
24-03-15 27.77 ▲0.21 ▲0.76%
24-03-14 27.56 ▼-0.69 ▼-2.44%
24-03-13 28.25 ▼-0.24 ▼-0.84%
24-03-12 28.49 ▲0.23 ▲0.81%
24-03-11 28.26 ▲0.70 ▲2.54%
24-03-08 27.56 ▲0.38 ▲1.4%
24-03-07 27.18 ▼-0.78 ▼-2.79%
24-03-06 27.96 ▼-0.23 ▼-0.82%
24-03-05 28.19 ▲0.18 ▲0.64%
24-03-04 28.01 ▼-0.33 ▼-1.16%
24-03-01 28.34 ▲0.76 ▲2.76%
24-02-29 27.58 ▲0.41 ▲1.51%
24-02-28 27.17 ▼-0.94 ▼-3.34%
24-02-27 28.11 ▲0.68 ▲2.48%
24-02-26 27.43 ▲0.27 ▲0.99%
24-02-23 27.16 ▼-0.44 ▼-1.59%
24-02-22 27.60 ▲0.13 ▲0.47%
24-02-21 27.47 ▲0.49 ▲1.82%
24-02-20 26.98 ▼-0.51 ▼-1.86%
24-02-19 27.49 ▼-1.45 ▼-5.01%
24-02-08 28.94 ▲0.71 ▲2.52%
24-02-07 28.23 ▲0.01 ▲0.04%
24-02-06 28.22 ▲1.24 ▲4.6%
24-02-05 26.98 ▲1.35 ▲5.27%
24-02-02 25.63 ▼-0.22 ▼-0.85%
24-02-01 25.85 ▲0.36 ▲1.41%
24-01-31 25.49 ▼-1.03 ▼-3.88%
24-01-30 26.52 ▼-0.64 ▼-2.36%
24-01-29 27.16 ▼-0.66 ▼-2.37%
24-01-26 27.82 ▼-1.31 ▼-4.5%
24-01-25 29.13 ▲0.08 ▲0.28%
24-01-24 29.05 ▼-0.22 ▼-0.75%
24-01-23 29.27 ▲0.34 ▲1.18%
24-01-22 28.93 ▼-0.41 ▼-1.4%
24-01-19 29.34 ▲0.62 ▲2.16%
24-01-18 28.72 ▲0.32 ▲1.13%
24-01-17 28.40 ▼-1.89 ▼-6.24%
24-01-16 30.29 ▼-0.39 ▼-1.27%
24-01-15 30.68 ▲0.08 ▲0.26%
24-01-12 30.60 ▼-0.70 ▼-2.24%
24-01-11 31.30 ▲0.08 ▲0.26%
24-01-10 31.22 ▼-0.24 ▼-0.76%
24-01-09 31.46 ▲0.13 ▲0.41%
24-01-08 31.33 ▼-1.17 ▼-3.6%
24-01-05 32.50 -0.00 -0%
24-01-04 32.50 ▼-0.17 ▼-0.52%
24-01-03 32.67 ▼-1.31 ▼-3.86%
24-01-02 33.98 ▼-0.47 ▼-1.36%
23-12-29 34.45 ▲1.25 ▲3.77%
23-12-28 33.20 ▲0.59 ▲1.81%
23-12-27 32.61 ▲0.36 ▲1.12%
23-12-26 32.25 ▼-0.54 ▼-1.65%
23-12-25 32.79 ▲0.44 ▲1.36%
23-12-22 32.35 ▼-0.23 ▼-0.71%
23-12-21 32.58 ▼-0.09 ▼-0.28%
23-12-20 32.67 ▲0.17 ▲0.52%
23-12-19 32.50 ▲0.55 ▲1.72%
23-12-18 31.95 ▲0.22 ▲0.69%
23-12-15 31.73 ▲0.24 ▲0.76%
23-12-14 31.49 ▼-0.29 ▼-0.91%
23-12-13 31.78 ▼-0.22 ▼-0.69%
23-12-12 32.00 ▲0.57 ▲1.81%
23-12-11 31.43 ▲0.54 ▲1.75%
23-12-08 30.89 ▲0.98 ▲3.28%
23-12-07 29.91 ▼-0.38 ▼-1.25%
23-12-06 30.29 ▼-0.11 ▼-0.36%
23-12-05 30.40 ▼-0.59 ▼-1.9%
23-12-04 30.99 ▼-0.37 ▼-1.18%
23-12-01 31.36 ▼-0.47 ▼-1.48%
23-11-30 31.83 ▲0.03 ▲0.09%
23-11-29 31.80 ▲0.06 ▲0.19%
23-11-28 31.74 ▲0.05 ▲0.16%
23-11-27 31.69 ▲0.63 ▲2.03%
23-11-24 31.06 ▲0.17 ▲0.55%
23-11-23 30.89 ▲0.71 ▲2.35%
23-11-22 30.18 ▼-0.53 ▼-1.73%
23-11-21 30.71 ▼-0.44 ▼-1.41%
23-11-20 31.15 ▼-0.75 ▼-2.35%
23-11-17 31.90 ▼-0.41 ▼-1.27%
23-11-16 32.31 ▼-0.36 ▼-1.1%
23-11-15 32.67 ▲0.78 ▲2.45%
23-11-14 31.89 ▼-0.13 ▼-0.41%
23-11-13 32.02 ▼-0.39 ▼-1.2%
23-11-10 32.41 ▲0.49 ▲1.54%
23-11-09 31.92 ▼-0.68 ▼-2.09%
23-11-08 32.60 ▼-0.25 ▼-0.76%
23-11-07 32.85 ▼-0.45 ▼-1.35%
23-11-06 33.30 ▲1.30 ▲4.06%
23-11-03 32.00 ▲0.48 ▲1.52%
23-11-02 31.52 ▼-0.72 ▼-2.23%
23-11-01 32.24 ▼-0.53 ▼-1.62%
23-10-31 32.77 ▼-1.01 ▼-2.99%
23-10-30 33.78 ▲1.78 ▲5.56%
23-10-27 32.00 ▲0.78 ▲2.5%
23-10-26 31.22 ▲0.06 ▲0.19%
23-10-25 31.16 ▼-0.18 ▼-0.57%
23-10-24 31.34 ▼-0.28 ▼-0.89%
23-10-23 31.62 ▲0.91 ▲2.96%
23-10-20 30.71 ▼-0.30 ▼-0.97%
23-10-19 31.01 ▼-0.69 ▼-2.18%
23-10-18 31.70 ▲0.05 ▲0.16%
23-10-17 31.65 ▼-0.17 ▼-0.53%
23-10-16 31.82 ▼-0.13 ▼-0.41%
23-10-13 31.95 ▼-0.15 ▼-0.47%
23-10-12 32.10 ▲0.28 ▲0.88%
23-10-11 31.82 ▲0.86 ▲2.78%
23-10-10 30.96 ▼-0.25 ▼-0.8%
23-10-09 31.21 ▲1.39 ▲4.66%
23-09-28 29.82 ▼-0.11 ▼-0.37%
23-09-27 29.93 ▲0.24 ▲0.81%
23-09-26 29.69 ▼-0.23 ▼-0.77%
23-09-25 29.92 ▼-0.23 ▼-0.76%
23-09-22 30.15 ▲1.25 ▲4.33%
23-09-21 28.90 ▼-0.31 ▼-1.06%
23-09-20 29.21 ▼-0.04 ▼-0.14%
23-09-19 29.25 -0.00 -0%
23-09-18 29.25 ▲0.75 ▲2.63%
23-09-15 28.50 ▼-0.19 ▼-0.66%
23-09-14 28.69 ▼-0.31 ▼-1.07%
23-09-13 29.00 ▼-1.25 ▼-4.13%
23-09-12 30.25 ▲0.40 ▲1.34%
23-09-11 29.85 ▲0.50 ▲1.7%
23-09-08 29.35 ▼-0.59 ▼-1.97%
23-09-07 29.94 ▼-1.30 ▼-4.16%
23-09-06 31.24 ▼-0.08 ▼-0.26%
23-09-05 31.32 ▼-1.81 ▼-5.46%
23-09-04 33.13 ▲0.43 ▲1.31%
23-09-01 32.70 ▼-0.30 ▼-0.91%
23-08-31 33.00 ▲0.10 ▲0.3%
23-08-30 32.90 ▲0.51 ▲1.57%
23-08-29 32.39 ▲0.33 ▲1.03%
23-08-28 32.06 ▲1.06 ▲3.42%
23-08-25 31.00 ▼-0.45 ▼-1.43%
23-08-24 31.45 ▲0.31 ▲1%
23-08-23 31.14 ▼-0.57 ▼-1.8%
23-08-22 31.71 ▲1.38 ▲4.55%
23-08-21 30.33 ▼-0.68 ▼-2.19%
23-08-18 31.01 ▼-0.85 ▼-2.67%
23-08-17 31.86 ▲0.02 ▲0.06%
23-08-16 31.84 ▼-0.66 ▼-2.03%
23-08-15 32.50 ▼-0.05 ▼-0.15%
23-08-14 32.55 ▼-0.55 ▼-1.66%
23-08-11 33.10 ▼-0.89 ▼-2.62%
23-08-10 33.99 ▼-0.19 ▼-0.56%
23-08-09 34.18 ▼-0.64 ▼-1.84%
23-08-08 34.82 ▲0.69 ▲2.02%
23-08-07 34.13 ▲0.39 ▲1.16%
23-08-04 33.74 ▼-0.09 ▼-0.27%
23-08-03 33.83 ▲0.48 ▲1.44%
23-08-02 33.35 ▲0.10 ▲0.3%
23-08-01 33.25 ▲0.93 ▲2.88%
23-07-31 32.32 ▲0.50 ▲1.57%
23-07-28 31.82 ▲0.46 ▲1.47%
23-07-27 31.36 ▼-0.71 ▼-2.21%
23-07-26 32.07 ▲0.01 ▲0.03%
23-07-25 32.06 ▲0.03 ▲0.09%
23-07-24 32.03 ▲0.02 ▲0.06%
23-07-21 32.01 ▼-0.36 ▼-1.11%
23-07-20 32.37 ▼-1.19 ▼-3.55%
23-07-19 33.56 ▼-0.78 ▼-2.27%
23-07-18 34.34 ▲0.28 ▲0.82%
23-07-17 34.06 ▼-0.11 ▼-0.32%
23-07-14 34.17 ▼-0.25 ▼-0.73%
23-07-13 34.42 ▲1.67 ▲5.1%
23-07-12 32.75 ▼-0.49 ▼-1.47%
23-07-11 33.24 ▲0.59 ▲1.81%
23-07-10 32.65 ▼-0.66 ▼-1.98%
23-07-07 33.31 ▲0.06 ▲0.18%
23-07-06 33.25 ▼-0.44 ▼-1.31%
23-07-05 33.69 ▼-0.32 ▼-0.94%
23-07-04 34.01 ▲0.33 ▲0.98%
23-07-03 33.68 ▲1.23 ▲3.79%
23-06-30 32.45 ▲0.04 ▲0.12%
23-06-29 32.41 ▲1.93 ▲6.33%
23-06-28 30.48 ▼-0.98 ▼-3.12%
23-06-27 31.46 ▲1.11 ▲3.66%
23-06-26 30.35 ▼-0.05 ▼-0.16%
23-06-21 30.40 ▼-1.18 ▼-3.74%
23-06-20 31.58 ▲1.69 ▲5.65%
23-06-19 29.89 ▲0.25 ▲0.84%
23-06-16 29.64 ▲1.24 ▲4.37%
23-06-15 28.40 ▼-0.24 ▼-0.84%
23-06-14 28.64 ▼-0.12 ▼-0.42%
23-06-13 28.76 ▲1.27 ▲4.62%
23-06-12 27.49 ▲0.31 ▲1.14%
23-06-09 27.18 ▼-0.23 ▼-0.84%
23-06-08 27.41 ▲0.25 ▲0.92%
23-06-07 27.16 ▲0.89 ▲3.39%
23-06-06 26.27 ▼-2.08 ▼-7.34%
23-06-05 28.35 ▼-0.44 ▼-1.53%
23-06-02 28.79 ▲0.29 ▲1.02%
23-06-01 28.50 ▲1.20 ▲4.4%
23-05-31 27.30 ▼-0.35 ▼-1.27%
23-05-30 27.65 ▲0.30 ▲1.1%
23-05-29 27.35 ▼-0.10 ▼-0.36%
23-05-26 27.45 ▼-0.23 ▼-0.83%
23-05-25 27.68 ▼-0.16 ▼-0.57%
23-05-24 27.84 ▲0.18 ▲0.65%
23-05-23 27.66 ▼-0.19 ▼-0.68%
23-05-22 27.85 ▼-0.27 ▼-0.96%
23-05-19 28.12 ▲0.62 ▲2.25%
23-05-18 27.50 ▼-0.17 ▼-0.61%
23-05-17 27.67 ▲0.81 ▲3.02%
23-05-16 26.86 ▲0.06 ▲0.22%
23-05-15 26.80 ▲0.42 ▲1.59%
23-05-12 26.38 ▼-0.15 ▼-0.57%
23-05-11 26.53 ▼-0.07 ▼-0.26%
23-05-10 26.60 ▲0.21 ▲0.8%
23-05-09 26.39 ▲0.79 ▲3.09%
23-05-08 25.60 ▼-0.24 ▼-0.93%
23-05-05 25.84 ▲0.22 ▲0.86%
23-05-04 25.62 ▼-0.48 ▼-1.84%
23-04-28 26.10 ▲0.95 ▲3.78%
23-04-27 25.15 ▼-1.49 ▼-5.59%
23-04-26 26.64 ▲0.62 ▲2.38%
23-04-25 26.02 ▼-0.98 ▼-3.63%
23-04-24 27.00 ▼-0.72 ▼-2.6%
나라별 종목 더 보기

미국

중국

홍콩

대만

일본

유럽

베트남

[중국증시 주간 포인트] 차이신 PMI, 테슬라·비야디 1Q 인도량, 귀주모태 실적, 휴머노이드 로봇 대회, 청명절 휴장

무료