GAM

마이페이지 즐겨찾기, 관심종목 추천 등
편리한 기능을 이용해보세요

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%
나라별 종목 더 보기

미국

중국

홍콩

대만

일본

유럽

베트남