SHANDONG MOLONG : 산동묵용 ( 002490.SZ )
4.09 ▲ 0.37 (9.95%)
2022-05-17
최근 1년 일별 시세
(2022-05-17 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 22-05-17 | 4.09 | ▲0.37 | ▲9.95% |
| 22-05-16 | 3.72 | ▲0.13 | ▲3.62% |
| 22-05-13 | 3.59 | ▲0.01 | ▲0.28% |
| 22-05-12 | 3.58 | ▼-0.01 | ▼-0.28% |
| 22-05-11 | 3.59 | ▼-0.02 | ▼-0.55% |
| 22-05-10 | 3.61 | ▲0.08 | ▲2.27% |
| 22-05-09 | 3.53 | ▲0.02 | ▲0.57% |
| 22-05-06 | 3.51 | ▼-0.06 | ▼-1.68% |
| 22-05-05 | 3.57 | ▲0.11 | ▲3.18% |
| 22-04-29 | 3.46 | ▲0.16 | ▲4.85% |
| 22-04-28 | 3.30 | ▼-0.05 | ▼-1.49% |
| 22-04-27 | 3.35 | ▲0.11 | ▲3.4% |
| 22-04-26 | 3.24 | ▼-0.17 | ▼-4.99% |
| 22-04-25 | 3.41 | ▼-0.33 | ▼-8.82% |
| 22-04-22 | 3.74 | -0.00 | -0% |
| 22-04-21 | 3.74 | ▼-0.25 | ▼-6.27% |
| 22-04-20 | 3.99 | ▼-0.10 | ▼-2.44% |
| 22-04-19 | 4.09 | ▲0.10 | ▲2.51% |
| 22-04-18 | 3.99 | ▼-0.05 | ▼-1.24% |
| 22-04-15 | 4.04 | ▼-0.06 | ▼-1.46% |
| 22-04-14 | 4.10 | ▲0.02 | ▲0.49% |
| 22-04-13 | 4.08 | ▼-0.05 | ▼-1.21% |
| 22-04-12 | 4.13 | ▲0.09 | ▲2.23% |
| 22-04-11 | 4.04 | ▼-0.11 | ▼-2.65% |
| 22-04-08 | 4.15 | ▼-0.04 | ▼-0.95% |
| 22-04-07 | 4.19 | ▼-0.21 | ▼-4.77% |
| 22-04-06 | 4.40 | ▲0.12 | ▲2.8% |
| 22-04-01 | 4.28 | ▼-0.09 | ▼-2.06% |
| 22-03-31 | 4.37 | ▼-0.08 | ▼-1.8% |
| 22-03-30 | 4.45 | ▼-0.03 | ▼-0.67% |
| 22-03-29 | 4.48 | ▼-0.11 | ▼-2.4% |
| 22-03-28 | 4.59 | ▼-0.02 | ▼-0.43% |
| 22-03-25 | 4.61 | ▼-0.06 | ▼-1.28% |
| 22-03-24 | 4.67 | ▼-0.10 | ▼-2.1% |
| 22-03-23 | 4.77 | ▼-0.07 | ▼-1.45% |
| 22-03-22 | 4.84 | ▲0.06 | ▲1.26% |
| 22-03-21 | 4.78 | ▲0.05 | ▲1.06% |
| 22-03-18 | 4.73 | ▲0.43 | ▲10% |
| 22-03-17 | 4.30 | ▲0.02 | ▲0.47% |
| 22-03-16 | 4.28 | ▲0.23 | ▲5.68% |
| 22-03-15 | 4.05 | ▼-0.37 | ▼-8.37% |
| 22-03-14 | 4.42 | ▼-0.25 | ▼-5.35% |
| 22-03-11 | 4.67 | ▼-0.05 | ▼-1.06% |
| 22-03-10 | 4.72 | ▼-0.05 | ▼-1.05% |
| 22-03-09 | 4.77 | ▼-0.17 | ▼-3.44% |
| 22-03-08 | 4.94 | ▼-0.17 | ▼-3.33% |
| 22-03-07 | 5.11 | ▼-0.05 | ▼-0.97% |
| 22-03-04 | 5.16 | ▼-0.28 | ▼-5.15% |
| 22-03-03 | 5.44 | -0.00 | -0% |
| 22-03-02 | 5.44 | ▲0.02 | ▲0.37% |
| 22-03-01 | 5.42 | ▲0.05 | ▲0.93% |
| 22-02-28 | 5.37 | ▲0.49 | ▲10.04% |
| 22-02-25 | 4.88 | ▼-0.12 | ▼-2.4% |
| 22-02-24 | 5.00 | ▲0.29 | ▲6.16% |
| 22-02-23 | 4.71 | ▲0.04 | ▲0.86% |
| 22-02-22 | 4.67 | ▼-0.09 | ▼-1.89% |
| 22-02-21 | 4.76 | ▲0.11 | ▲2.37% |
| 22-02-18 | 4.65 | ▼-0.02 | ▼-0.43% |
| 22-02-17 | 4.67 | ▼-0.01 | ▼-0.21% |
| 22-02-16 | 4.68 | ▲0.09 | ▲1.96% |
| 22-02-15 | 4.59 | ▼-0.07 | ▼-1.5% |
| 22-02-14 | 4.66 | ▲0.06 | ▲1.3% |
| 22-02-11 | 4.60 | ▼-0.13 | ▼-2.75% |
| 22-02-10 | 4.73 | ▼-0.11 | ▼-2.27% |
| 22-02-09 | 4.84 | -0.00 | -0% |
| 22-02-08 | 4.84 | ▲0.09 | ▲1.89% |
| 22-02-07 | 4.75 | ▲0.08 | ▲1.71% |
| 22-01-28 | 4.67 | ▲0.06 | ▲1.3% |
| 22-01-27 | 4.61 | ▼-0.14 | ▼-2.95% |
| 22-01-26 | 4.75 | ▲0.06 | ▲1.28% |
| 22-01-25 | 4.69 | ▼-0.30 | ▼-6.01% |
| 22-01-24 | 4.99 | ▼-0.01 | ▼-0.2% |
| 22-01-21 | 5.00 | ▼-0.02 | ▼-0.4% |
| 22-01-20 | 5.02 | ▼-0.19 | ▼-3.65% |
| 22-01-19 | 5.21 | ▲0.07 | ▲1.36% |
| 22-01-18 | 5.14 | ▼-0.21 | ▼-3.93% |
| 22-01-17 | 5.35 | ▲0.16 | ▲3.08% |
| 22-01-14 | 5.19 | ▼-0.22 | ▼-4.07% |
| 22-01-13 | 5.41 | ▲0.01 | ▲0.19% |
| 22-01-12 | 5.40 | ▲0.04 | ▲0.75% |
| 22-01-11 | 5.36 | ▼-0.09 | ▼-1.65% |
| 22-01-10 | 5.45 | ▲0.13 | ▲2.44% |
| 22-01-07 | 5.32 | ▼-0.38 | ▼-6.67% |
| 22-01-06 | 5.70 | ▲0.27 | ▲4.97% |
| 22-01-05 | 5.43 | ▼-0.34 | ▼-5.89% |
| 22-01-04 | 5.77 | ▲0.06 | ▲1.05% |
| 21-12-31 | 5.71 | ▼-0.16 | ▼-2.73% |
| 21-12-30 | 5.87 | ▼-0.26 | ▼-4.24% |
| 21-12-29 | 6.13 | ▲0.07 | ▲1.16% |
| 21-12-28 | 6.06 | ▲0.01 | ▲0.17% |
| 21-12-27 | 6.05 | ▼-0.20 | ▼-3.2% |
| 21-12-24 | 6.25 | ▼-0.24 | ▼-3.7% |
| 21-12-23 | 6.49 | ▲0.18 | ▲2.85% |
| 21-12-22 | 6.31 | ▲0.57 | ▲9.93% |
| 21-12-21 | 5.74 | ▼-0.10 | ▼-1.71% |
| 21-12-20 | 5.84 | ▲0.05 | ▲0.86% |
| 21-12-17 | 5.79 | ▲0.29 | ▲5.27% |
| 21-12-16 | 5.50 | ▲0.50 | ▲10% |
| 21-12-15 | 5.00 | ▲0.06 | ▲1.21% |
| 21-12-14 | 4.94 | ▼-0.06 | ▼-1.2% |
| 21-12-13 | 5.00 | ▼-0.16 | ▼-3.1% |
| 21-12-10 | 5.16 | ▼-0.04 | ▼-0.77% |
| 21-12-09 | 5.20 | ▼-0.11 | ▼-2.07% |
| 21-12-08 | 5.31 | -0.00 | -0% |
| 21-12-07 | 5.31 | ▲0.48 | ▲9.94% |
| 21-12-06 | 4.83 | ▼-0.35 | ▼-6.76% |
| 21-12-03 | 5.18 | ▲0.20 | ▲4.02% |
| 21-12-02 | 4.98 | ▲0.45 | ▲9.93% |
| 21-12-01 | 4.53 | ▲0.41 | ▲9.95% |
| 21-11-30 | 4.12 | ▲0.05 | ▲1.23% |
| 21-11-29 | 4.07 | ▼-0.05 | ▼-1.21% |
| 21-11-26 | 4.12 | ▼-0.04 | ▼-0.96% |
| 21-11-25 | 4.16 | ▼-0.08 | ▼-1.89% |
| 21-11-24 | 4.24 | ▲0.02 | ▲0.47% |
| 21-11-23 | 4.22 | ▼-0.02 | ▼-0.47% |
| 21-11-22 | 4.24 | ▼-0.09 | ▼-2.08% |
| 21-11-19 | 4.33 | ▲0.10 | ▲2.36% |
| 21-11-18 | 4.23 | ▼-0.07 | ▼-1.63% |
| 21-11-17 | 4.30 | ▲0.10 | ▲2.38% |
| 21-11-16 | 4.20 | ▼-0.08 | ▼-1.87% |
| 21-11-15 | 4.28 | ▲0.12 | ▲2.88% |
| 21-11-12 | 4.16 | ▼-0.03 | ▼-0.72% |
| 21-11-11 | 4.19 | ▲0.04 | ▲0.96% |
| 21-11-10 | 4.15 | ▲0.04 | ▲0.97% |
| 21-11-09 | 4.11 | ▲0.09 | ▲2.24% |
| 21-11-08 | 4.02 | ▼-0.02 | ▼-0.5% |
| 21-11-05 | 4.04 | ▼-0.09 | ▼-2.18% |
| 21-11-04 | 4.13 | ▲0.04 | ▲0.98% |
| 21-11-03 | 4.09 | ▲0.05 | ▲1.24% |
| 21-11-02 | 4.04 | ▼-0.20 | ▼-4.72% |
| 21-11-01 | 4.24 | ▲0.03 | ▲0.71% |
| 21-10-29 | 4.21 | ▲0.08 | ▲1.94% |
| 21-10-28 | 4.13 | ▼-0.13 | ▼-3.05% |
| 21-10-27 | 4.26 | ▼-0.15 | ▼-3.4% |
| 21-10-26 | 4.41 | ▼-0.03 | ▼-0.68% |
| 21-10-25 | 4.44 | ▲0.02 | ▲0.45% |
| 21-10-22 | 4.42 | ▼-0.16 | ▼-3.49% |
| 21-10-21 | 4.58 | ▼-0.11 | ▼-2.35% |
| 21-10-20 | 4.69 | ▼-0.18 | ▼-3.7% |
| 21-10-19 | 4.87 | ▼-0.09 | ▼-1.81% |
| 21-10-18 | 4.96 | ▲0.10 | ▲2.06% |
| 21-10-15 | 4.86 | ▼-0.10 | ▼-2.02% |
| 21-10-14 | 4.96 | ▼-0.07 | ▼-1.39% |
| 21-10-13 | 5.03 | ▼-0.10 | ▼-1.95% |
| 21-10-12 | 5.13 | ▼-0.07 | ▼-1.35% |
| 21-10-11 | 5.20 | ▲0.07 | ▲1.36% |
| 21-10-08 | 5.13 | ▲0.21 | ▲4.27% |
| 21-09-30 | 4.92 | ▲0.27 | ▲5.81% |
| 21-09-29 | 4.65 | ▼-0.30 | ▼-6.06% |
| 21-09-28 | 4.95 | ▲0.24 | ▲5.1% |
| 21-09-27 | 4.71 | ▼-0.21 | ▼-4.27% |
| 21-09-24 | 4.92 | ▼-0.22 | ▼-4.28% |
| 21-09-23 | 5.14 | ▼-0.06 | ▼-1.15% |
| 21-09-22 | 5.20 | ▼-0.16 | ▼-2.99% |
| 21-09-17 | 5.36 | ▼-0.22 | ▼-3.94% |
| 21-09-16 | 5.58 | ▼-0.32 | ▼-5.42% |
| 21-09-15 | 5.90 | ▲0.27 | ▲4.8% |
| 21-09-14 | 5.63 | ▲0.19 | ▲3.49% |
| 21-09-13 | 5.44 | ▲0.08 | ▲1.49% |
| 21-09-10 | 5.36 | ▼-0.35 | ▼-6.13% |
| 21-09-09 | 5.71 | ▲0.42 | ▲7.94% |
| 21-09-08 | 5.29 | ▲0.13 | ▲2.52% |
| 21-09-07 | 5.16 | ▼-0.10 | ▼-1.9% |
| 21-09-06 | 5.26 | ▼-0.12 | ▼-2.23% |
| 21-09-03 | 5.38 | ▲0.17 | ▲3.26% |
| 21-09-02 | 5.21 | ▼-0.03 | ▼-0.57% |
| 21-09-01 | 5.24 | ▲0.39 | ▲8.04% |
| 21-08-31 | 4.85 | ▲0.08 | ▲1.68% |
| 21-08-30 | 4.77 | ▼-0.21 | ▼-4.22% |
| 21-08-27 | 4.98 | ▲0.45 | ▲9.93% |
| 21-08-26 | 4.53 | ▼-0.09 | ▼-1.95% |
| 21-08-25 | 4.62 | ▲0.10 | ▲2.21% |
| 21-08-24 | 4.52 | -0.00 | -0% |
| 21-08-23 | 4.52 | ▲0.13 | ▲2.96% |
| 21-08-20 | 4.39 | -0.00 | -0% |
| 21-08-19 | 4.39 | ▼-0.09 | ▼-2.01% |
| 21-08-18 | 4.48 | ▲0.12 | ▲2.75% |
| 21-08-17 | 4.36 | ▼-0.19 | ▼-4.18% |
| 21-08-16 | 4.55 | ▼-0.01 | ▼-0.22% |
| 21-08-13 | 4.56 | ▼-0.11 | ▼-2.36% |
| 21-08-12 | 4.67 | ▼-0.08 | ▼-1.68% |
| 21-08-11 | 4.75 | ▲0.13 | ▲2.81% |
| 21-08-10 | 4.62 | ▲0.02 | ▲0.43% |
| 21-08-09 | 4.60 | ▲0.05 | ▲1.1% |
| 21-08-06 | 4.55 | ▼-0.02 | ▼-0.44% |
| 21-08-05 | 4.57 | ▼-0.09 | ▼-1.93% |
| 21-08-04 | 4.66 | ▲0.09 | ▲1.97% |
| 21-08-03 | 4.57 | ▼-0.17 | ▼-3.59% |
| 21-08-02 | 4.74 | ▲0.03 | ▲0.64% |
| 21-07-30 | 4.71 | ▲0.09 | ▲1.95% |
| 21-07-29 | 4.62 | ▲0.17 | ▲3.82% |
| 21-07-28 | 4.45 | ▼-0.06 | ▼-1.33% |
| 21-07-27 | 4.51 | ▼-0.19 | ▼-4.04% |
| 21-07-26 | 4.70 | ▼-0.07 | ▼-1.47% |
| 21-07-23 | 4.77 | ▼-0.17 | ▼-3.44% |
| 21-07-22 | 4.94 | ▼-0.09 | ▼-1.79% |
| 21-07-21 | 5.03 | ▲0.04 | ▲0.8% |
| 21-07-20 | 4.99 | ▲0.06 | ▲1.22% |
| 21-07-19 | 4.93 | ▼-0.10 | ▼-1.99% |
| 21-07-16 | 5.03 | ▲0.05 | ▲1% |
| 21-07-15 | 4.98 | ▼-0.20 | ▼-3.86% |
| 21-07-14 | 5.18 | ▼-0.05 | ▼-0.96% |
| 21-07-13 | 5.23 | ▲0.02 | ▲0.38% |
| 21-07-12 | 5.21 | ▼-0.20 | ▼-3.7% |
| 21-07-09 | 5.41 | ▲0.49 | ▲9.96% |
| 21-07-08 | 4.92 | ▼-0.16 | ▼-3.15% |
| 21-07-07 | 5.08 | ▼-0.05 | ▼-0.97% |
| 21-07-06 | 5.13 | ▼-0.05 | ▼-0.97% |
| 21-07-05 | 5.18 | ▲0.10 | ▲1.97% |
| 21-07-02 | 5.08 | ▲0.08 | ▲1.6% |
| 21-07-01 | 5.00 | ▼-0.17 | ▼-3.29% |
| 21-06-30 | 5.17 | ▼-0.12 | ▼-2.27% |
| 21-06-29 | 5.29 | ▼-0.14 | ▼-2.58% |
| 21-06-28 | 5.43 | ▼-0.14 | ▼-2.51% |
| 21-06-25 | 5.57 | ▲0.13 | ▲2.39% |
| 21-06-24 | 5.44 | ▼-0.17 | ▼-3.03% |
| 21-06-23 | 5.61 | ▼-0.12 | ▼-2.09% |
| 21-06-22 | 5.73 | ▲0.05 | ▲0.88% |
| 21-06-21 | 5.68 | ▲0.13 | ▲2.34% |
| 21-06-18 | 5.55 | ▼-0.01 | ▼-0.18% |
| 21-06-17 | 5.56 | ▼-0.36 | ▼-6.08% |
| 21-06-16 | 5.92 | ▲0.54 | ▲10.04% |
| 21-06-15 | 5.38 | ▼-0.19 | ▼-3.41% |
| 21-06-11 | 5.57 | ▼-0.02 | ▼-0.36% |
| 21-06-10 | 5.59 | ▼-0.10 | ▼-1.76% |
| 21-06-09 | 5.69 | ▲0.09 | ▲1.61% |
| 21-06-08 | 5.60 | ▼-0.19 | ▼-3.28% |
| 21-06-07 | 5.79 | ▲0.01 | ▲0.17% |
| 21-06-04 | 5.78 | ▼-0.51 | ▼-8.11% |
| 21-06-03 | 6.29 | ▼-0.70 | ▼-10.01% |
| 21-06-02 | 6.99 | ▼-0.41 | ▼-5.54% |
| 21-06-01 | 7.40 | ▲0.37 | ▲5.26% |
| 21-05-31 | 7.03 | ▲0.03 | ▲0.43% |
| 21-05-28 | 7.00 | ▼-0.35 | ▼-4.76% |
| 21-05-27 | 7.35 | ▼-0.82 | ▼-10.04% |
| 21-05-26 | 8.17 | ▲0.74 | ▲9.96% |
| 21-05-25 | 7.43 | ▼-0.40 | ▼-5.11% |
| 21-05-24 | 7.83 | ▼-0.63 | ▼-7.45% |
| 21-05-21 | 8.46 | ▲0.77 | ▲10.01% |
| 21-05-20 | 7.69 | ▲0.70 | ▲10.01% |
| 21-05-19 | 6.99 | ▲0.64 | ▲10.08% |
| 21-05-18 | 6.35 | ▲0.58 | ▲10.05% |
