GAM

마이페이지 즐겨찾기, 관심종목 추천 등
편리한 기능을 이용해보세요

BLL : ( 002601.SZ )

29.31 ▼ -0.58 (-1.94%)

2021-10-26
최근 1년 일별 시세 (2021-10-26 종가기준)
날짜 종가 전일대비 변동률
21-10-26 29.31 ▼-0.58 ▼-1.94%
21-10-25 29.89 ▲0.13 ▲0.44%
21-10-22 29.76 -0.00 -0%
21-10-21 29.76 ▲0.05 ▲0.17%
21-10-20 29.71 ▼-0.22 ▼-0.74%
21-10-19 29.93 ▼-0.05 ▼-0.17%
21-10-18 29.98 ▲0.89 ▲3.06%
21-10-15 29.09 ▼-0.19 ▼-0.65%
21-10-14 29.28 ▲0.06 ▲0.21%
21-10-13 29.22 ▼-0.04 ▼-0.14%
21-10-12 29.26 ▼-0.86 ▼-2.86%
21-10-11 30.12 ▲0.91 ▲3.12%
21-10-08 29.21 ▲0.50 ▲1.74%
21-09-30 28.71 ▲0.93 ▲3.35%
21-09-29 27.78 ▼-0.97 ▼-3.37%
21-09-28 28.75 ▲0.51 ▲1.81%
21-09-27 28.24 ▼-3.12 ▼-9.95%
21-09-24 31.36 ▼-2.24 ▼-6.67%
21-09-23 33.60 ▼-0.66 ▼-1.93%
21-09-22 34.26 ▼-0.78 ▼-2.23%
21-09-17 35.04 ▼-1.42 ▼-3.89%
21-09-16 36.46 ▼-1.79 ▼-4.68%
21-09-15 38.25 ▲2.19 ▲6.07%
21-09-14 36.06 ▼-0.35 ▼-0.96%
21-09-13 36.41 ▲2.13 ▲6.21%
21-09-10 34.28 ▼-1.17 ▼-3.3%
21-09-09 35.45 ▲0.46 ▲1.31%
21-09-08 34.99 ▲0.01 ▲0.03%
21-09-07 34.98 ▲0.93 ▲2.73%
21-09-06 34.05 ▲0.38 ▲1.13%
21-09-03 33.67 ▼-2.14 ▼-5.98%
21-09-02 35.81 ▲0.36 ▲1.02%
21-09-01 35.45 ▼-2.05 ▼-5.47%
21-08-31 37.50 ▲2.20 ▲6.23%
21-08-30 35.30 ▼-1.01 ▼-2.78%
21-08-27 36.31 ▲1.50 ▲4.31%
21-08-26 34.81 ▲1.57 ▲4.72%
21-08-25 33.24 ▲0.83 ▲2.56%
21-08-24 32.41 ▼-1.37 ▼-4.06%
21-08-23 33.78 ▲0.92 ▲2.8%
21-08-20 32.86 ▲0.86 ▲2.69%
21-08-19 32.00 ▼-0.72 ▼-2.2%
21-08-18 32.72 ▼-0.67 ▼-2.01%
21-08-17 33.39 ▼-0.87 ▼-2.54%
21-08-16 34.26 ▼-2.16 ▼-5.93%
21-08-13 36.42 ▲2.43 ▲7.15%
21-08-12 33.99 ▲3.09 ▲10%
21-08-11 30.90 ▲0.31 ▲1.01%
21-08-10 30.59 ▲0.08 ▲0.26%
21-08-09 30.51 ▲0.36 ▲1.19%
21-08-06 30.15 ▲0.16 ▲0.53%
21-08-05 29.99 ▼-0.91 ▼-2.94%
21-08-04 30.90 ▼-0.07 ▼-0.23%
21-08-03 30.97 ▼-0.12 ▼-0.39%
21-08-02 31.09 ▲1.26 ▲4.22%
21-07-30 29.83 ▲0.54 ▲1.84%
21-07-29 29.29 ▲0.69 ▲2.41%
21-07-28 28.60 ▼-1.34 ▼-4.48%
21-07-27 29.94 ▼-1.51 ▼-4.8%
21-07-26 31.45 ▲0.67 ▲2.18%
21-07-23 30.78 ▼-1.65 ▼-5.09%
21-07-22 32.43 ▲0.18 ▲0.56%
21-07-21 32.25 ▲0.23 ▲0.72%
21-07-20 32.02 ▼-0.18 ▼-0.56%
21-07-19 32.20 ▼-0.21 ▼-0.65%
21-07-16 32.41 ▼-0.25 ▼-0.77%
21-07-15 32.66 ▲1.64 ▲5.29%
21-07-14 31.02 ▼-1.01 ▼-3.15%
21-07-13 32.03 ▼-0.17 ▼-0.53%
21-07-12 32.20 ▲0.88 ▲2.81%
21-07-09 31.32 ▲1.23 ▲4.09%
21-07-08 30.09 ▼-1.35 ▼-4.29%
21-07-07 31.44 ▼-0.08 ▼-0.25%
21-07-06 31.52 ▲0.38 ▲1.22%
21-07-05 31.14 ▲0.53 ▲1.73%
21-07-02 30.61 ▼-1.99 ▼-6.1%
21-07-01 32.60 ▼-1.98 ▼-5.73%
21-06-30 34.58 ▼-0.89 ▼-2.51%
21-06-29 35.47 ▼-0.78 ▼-2.15%
21-06-28 36.25 ▲0.49 ▲1.37%
21-06-25 35.76 ▲1.58 ▲4.62%
21-06-24 34.18 ▲0.16 ▲0.47%
21-06-23 34.02 ▲0.28 ▲0.83%
21-06-22 33.74 ▲0.50 ▲1.5%
21-06-21 33.24 ▼-0.67 ▼-1.98%
21-06-18 33.91 ▼-1.81 ▼-5.07%
21-06-17 35.72 ▼-0.06 ▼-0.17%
21-06-16 35.78 ▼-0.22 ▼-0.61%
21-06-15 36.00 ▼-0.15 ▼-0.41%
21-06-11 36.15 ▲0.50 ▲1.4%
21-06-10 35.65 ▼-0.66 ▼-1.82%
21-06-09 36.31 ▲0.14 ▲0.39%
21-06-08 36.17 ▼-0.55 ▼-1.5%
21-06-07 36.72 ▼-0.17 ▼-0.46%
21-06-04 36.89 ▲1.89 ▲5.4%
21-06-03 35.00 ▼-0.86 ▼-2.4%
21-06-02 35.86 ▲0.98 ▲2.81%
21-06-01 34.88 ▲0.90 ▲2.65%
21-05-31 33.98 ▲0.38 ▲1.13%
21-05-28 33.60 ▼-1.46 ▼-4.16%
21-05-27 35.06 ▲0.45 ▲1.3%
21-05-26 34.61 ▲0.89 ▲2.64%
21-05-25 33.72 ▲0.41 ▲1.23%
21-05-24 33.31 ▲0.36 ▲1.09%
21-05-21 32.95 ▲0.10 ▲0.3%
21-05-20 32.85 ▼-1.59 ▼-4.62%
21-05-19 34.44 ▼-0.84 ▼-2.38%
21-05-18 35.28 ▲1.39 ▲4.1%
21-05-17 33.89 ▼-0.56 ▼-1.63%
21-05-14 34.45 ▼-0.61 ▼-1.74%
21-05-13 35.06 ▼-1.11 ▼-3.07%
21-05-12 36.17 ▲1.77 ▲5.15%
21-05-11 34.40 ▼-1.72 ▼-4.76%
21-05-10 36.12 ▼-0.42 ▼-1.15%
21-05-07 36.54 ▲2.07 ▲6.01%
21-05-06 34.47 ▲0.62 ▲1.83%
21-04-30 33.85 ▲0.23 ▲0.68%
21-04-29 33.62 ▼-1.46 ▼-4.16%
21-04-28 35.08 ▲1.04 ▲3.06%
21-04-27 34.04 ▲0.32 ▲0.95%
21-04-26 33.72 ▲1.73 ▲5.41%
21-04-23 31.99 ▲0.73 ▲2.34%
21-04-22 31.26 ▼-0.51 ▼-1.61%
21-04-21 31.77 ▲2.00 ▲6.72%
21-04-20 29.77 ▲0.12 ▲0.4%
21-04-19 29.65 ▲0.83 ▲2.88%
21-04-16 28.82 ▼-0.32 ▼-1.1%
21-04-15 29.14 ▼-0.09 ▼-0.31%
21-04-14 29.23 ▲1.41 ▲5.07%
21-04-13 27.82 ▲0.53 ▲1.94%
21-04-12 27.29 ▼-1.22 ▼-4.28%
21-04-09 28.51 ▼-0.67 ▼-2.3%
21-04-08 29.18 ▼-0.46 ▼-1.55%
21-04-07 29.64 ▲0.04 ▲0.14%
21-04-06 29.60 ▼-0.02 ▼-0.07%
21-04-02 29.62 ▲0.64 ▲2.21%
21-04-01 28.98 ▲0.40 ▲1.4%
21-03-31 28.58 ▼-0.72 ▼-2.46%
21-03-30 29.30 ▲0.67 ▲2.34%
21-03-29 28.63 ▲0.03 ▲0.1%
21-03-26 28.60 ▲0.91 ▲3.29%
21-03-25 27.69 ▲0.43 ▲1.58%
21-03-24 27.26 ▼-0.74 ▼-2.64%
21-03-23 28.00 ▼-3.10 ▼-9.97%
21-03-22 31.10 ▼-0.49 ▼-1.55%
21-03-19 31.59 ▼-3.00 ▼-8.67%
21-03-18 34.59 ▲0.79 ▲2.34%
21-03-17 33.80 ▼-0.37 ▼-1.08%
21-03-16 34.17 ▲1.42 ▲4.34%
21-03-15 32.75 ▼-2.37 ▼-6.75%
21-03-12 35.12 ▲0.77 ▲2.24%
21-03-11 34.35 ▲1.35 ▲4.09%
21-03-10 33.00 ▲1.00 ▲3.13%
21-03-09 32.00 ▼-3.11 ▼-8.86%
21-03-08 35.11 ▼-1.26 ▼-3.46%
21-03-05 36.37 ▼-1.20 ▼-3.19%
21-03-04 37.57 ▼-4.17 ▼-9.99%
21-03-03 41.74 ▲0.89 ▲2.18%
21-03-02 40.85 ▼-0.81 ▼-1.94%
21-03-01 41.66 ▲1.28 ▲3.17%
21-02-26 40.38 ▼-1.15 ▼-2.77%
21-02-25 41.53 ▼-1.40 ▼-3.26%
21-02-24 42.93 ▼-4.75 ▼-9.96%
21-02-23 47.68 ▲0.27 ▲0.57%
21-02-22 47.41 ▲0.40 ▲0.85%
21-02-19 47.01 ▼-1.63 ▼-3.35%
21-02-18 48.64 ▲0.16 ▲0.33%
21-02-10 48.48 ▲3.88 ▲8.7%
21-02-09 44.60 ▲0.52 ▲1.18%
21-02-08 44.08 ▲3.44 ▲8.46%
21-02-05 40.64 ▼-3.93 ▼-8.82%
21-02-04 44.57 ▲1.65 ▲3.84%
21-02-03 42.92 ▼-1.68 ▼-3.77%
21-02-02 44.60 ▲1.78 ▲4.16%
21-02-01 42.82 ▲3.07 ▲7.72%
21-01-29 39.75 ▲0.58 ▲1.48%
21-01-28 39.17 ▼-2.93 ▼-6.96%
21-01-27 42.10 ▲0.10 ▲0.24%
21-01-26 42.00 ▼-0.82 ▼-1.91%
21-01-25 42.82 ▲0.84 ▲2%
21-01-22 41.98 ▲0.55 ▲1.33%
21-01-21 41.43 ▲1.54 ▲3.86%
21-01-20 39.89 ▲0.22 ▲0.55%
21-01-19 39.67 ▼-1.68 ▼-4.06%
21-01-18 41.35 ▲0.95 ▲2.35%
21-01-15 40.40 ▲1.11 ▲2.83%
21-01-14 39.29 ▼-0.05 ▼-0.13%
21-01-13 39.34 ▲0.75 ▲1.94%
21-01-12 38.59 ▲1.81 ▲4.92%
21-01-11 36.78 ▼-0.99 ▼-2.62%
21-01-08 37.77 ▲1.01 ▲2.75%
21-01-07 36.76 ▲1.04 ▲2.91%
21-01-06 35.72 ▲0.60 ▲1.71%
21-01-05 35.12 ▲2.89 ▲8.97%
21-01-04 32.23 ▲1.46 ▲4.74%
20-12-31 30.77 ▲0.06 ▲0.2%
20-12-30 30.71 ▼-0.94 ▼-2.97%
20-12-29 31.65 ▲0.40 ▲1.28%
20-12-28 31.25 ▲0.43 ▲1.4%
20-12-25 30.82 ▲0.32 ▲1.05%
20-12-24 30.50 ▲0.51 ▲1.7%
20-12-23 29.99 ▼-1.38 ▼-4.4%
20-12-22 31.37 ▼-1.21 ▼-3.71%
20-12-21 32.58 ▲1.03 ▲3.26%
20-12-18 31.55 ▲0.88 ▲2.87%
20-12-17 30.67 ▲0.82 ▲2.75%
20-12-16 29.85 ▼-0.68 ▼-2.23%
20-12-15 30.53 ▲0.82 ▲2.76%
20-12-14 29.71 ▼-2.18 ▼-6.84%
20-12-11 31.89 ▼-1.79 ▼-5.31%
20-12-10 33.68 ▲0.93 ▲2.84%
20-12-09 32.75 ▲0.98 ▲3.08%
20-12-08 31.77 ▲0.69 ▲2.22%
20-12-07 31.08 ▼-0.85 ▼-2.66%
20-12-04 31.93 ▼-0.44 ▼-1.36%
20-12-03 32.37 ▼-0.82 ▼-2.47%
20-12-02 33.19 ▲0.99 ▲3.07%
20-12-01 32.20 ▲0.50 ▲1.58%
20-11-30 31.70 ▼-1.00 ▼-3.06%
20-11-27 32.70 ▲0.79 ▲2.48%
20-11-26 31.91 ▼-0.74 ▼-2.27%
20-11-25 32.65 ▼-1.00 ▼-2.97%
20-11-24 33.65 ▼-0.75 ▼-2.18%
20-11-23 34.40 ▲1.84 ▲5.65%
20-11-20 32.56 ▲0.06 ▲0.18%
20-11-19 32.50 ▲1.00 ▲3.17%
20-11-18 31.50 ▼-1.33 ▼-4.05%
20-11-17 32.83 ▲0.75 ▲2.34%
20-11-16 32.08 ▲2.02 ▲6.72%
20-11-13 30.06 ▲0.16 ▲0.54%
20-11-12 29.90 ▲0.60 ▲2.05%
20-11-11 29.30 ▲1.95 ▲7.13%
20-11-10 27.35 ▲1.35 ▲5.19%
20-11-09 26.00 ▲0.10 ▲0.39%
20-11-06 25.90 ▼-0.39 ▼-1.48%
20-11-05 26.29 ▲1.28 ▲5.12%
20-11-04 25.01 ▼-0.42 ▼-1.65%
20-11-03 25.43 ▲0.84 ▲3.42%
20-11-02 24.59 ▼-0.15 ▼-0.61%
20-10-30 24.74 ▼-1.24 ▼-4.77%
20-10-29 25.98 ▼-0.44 ▼-1.67%
20-10-28 26.42 ▲1.22 ▲4.84%
20-10-27 25.20 ▲0.21 ▲0.84%
나라별 종목 더 보기

미국

중국

홍콩

대만

일본

유럽

베트남