GAM

마이페이지 즐겨찾기, 관심종목 추천 등
편리한 기능을 이용해보세요

MUYUAN : 목원식품 ( 002714.SZ )

43.04 ▼ -1.07 (-2.43%)

2024-07-12
최근 1년 일별 시세 (2024-07-12 종가기준)
날짜 종가 전일대비 변동률
24-07-12 43.04 ▼-1.07 ▼-2.43%
24-07-11 44.11 ▲0.42 ▲0.96%
24-07-10 43.69 ▲0.90 ▲2.1%
24-07-09 42.79 ▼-1.25 ▼-2.84%
24-07-08 44.04 ▲0.22 ▲0.5%
24-07-05 43.82 ▼-0.01 ▼-0.02%
24-07-04 43.83 ▼-0.29 ▼-0.66%
24-07-03 44.12 ▼-0.22 ▼-0.5%
24-07-02 44.34 ▼-0.65 ▼-1.44%
24-07-01 44.99 ▲1.39 ▲3.19%
24-06-28 43.60 ▲0.40 ▲0.93%
24-06-27 43.20 -0.00 -0%
24-06-26 43.20 ▼-0.31 ▼-0.71%
24-06-25 43.51 ▼-0.14 ▼-0.32%
24-06-24 43.65 ▼-0.26 ▼-0.59%
24-06-21 43.91 ▼-0.54 ▼-1.21%
24-06-20 44.45 ▲0.27 ▲0.61%
24-06-19 44.18 ▼-0.45 ▼-1.01%
24-06-18 44.63 ▼-0.53 ▼-1.17%
24-06-17 45.16 ▲0.13 ▲0.29%
24-06-14 45.03 ▲0.55 ▲1.24%
24-06-13 44.48 ▼-2.32 ▼-4.96%
24-06-12 46.80 ▼-0.30 ▼-0.64%
24-06-11 47.10 ▼-0.77 ▼-1.61%
24-06-07 47.87 ▲0.26 ▲0.55%
24-06-06 47.61 ▼-0.59 ▼-1.22%
24-06-05 48.20 ▼-0.54 ▼-1.11%
24-06-04 48.74 ▲0.39 ▲0.81%
24-06-03 48.35 ▲1.20 ▲2.55%
24-05-31 47.15 ▼-0.26 ▼-0.55%
24-05-30 47.41 ▼-0.59 ▼-1.23%
24-05-29 48.00 ▲0.04 ▲0.08%
24-05-28 47.96 ▼-0.50 ▼-1.03%
24-05-27 48.46 ▲0.41 ▲0.85%
24-05-24 48.05 ▲0.40 ▲0.84%
24-05-23 47.65 ▼-0.91 ▼-1.87%
24-05-22 48.56 ▼-0.56 ▼-1.14%
24-05-21 49.12 ▼-0.23 ▼-0.47%
24-05-20 49.35 ▲1.66 ▲3.48%
24-05-17 47.69 ▲0.86 ▲1.84%
24-05-16 46.83 ▲0.15 ▲0.32%
24-05-15 46.68 ▼-1.00 ▼-2.1%
24-05-14 47.68 -0.00 -0%
24-05-13 47.68 ▲0.39 ▲0.82%
24-05-10 47.29 ▲0.34 ▲0.72%
24-05-09 46.95 ▲0.12 ▲0.26%
24-05-08 46.83 ▲1.72 ▲3.81%
24-05-07 45.11 ▲0.91 ▲2.06%
24-05-06 44.20 ▲0.58 ▲1.33%
24-04-30 43.62 -0.00 -0%
24-04-29 43.62 ▼-0.82 ▼-1.85%
24-04-26 44.44 ▲0.14 ▲0.32%
24-04-25 44.30 ▲0.10 ▲0.23%
24-04-24 44.20 ▼-0.79 ▼-1.76%
24-04-23 44.99 ▼-0.17 ▼-0.38%
24-04-22 45.16 ▲1.68 ▲3.86%
24-04-19 43.48 ▼-0.10 ▼-0.23%
24-04-18 43.58 ▲0.54 ▲1.25%
24-04-17 43.04 ▲0.22 ▲0.51%
24-04-16 42.82 ▲0.34 ▲0.8%
24-04-15 42.48 ▲0.30 ▲0.71%
24-04-12 42.18 ▼-0.96 ▼-2.23%
24-04-11 43.14 ▼-0.85 ▼-1.93%
24-04-10 43.99 ▼-0.38 ▼-0.86%
24-04-09 44.37 ▼-0.52 ▼-1.16%
24-04-08 44.89 ▼-0.37 ▼-0.82%
24-04-03 45.26 ▲0.93 ▲2.1%
24-04-02 44.33 ▼-0.31 ▼-0.69%
24-04-01 44.64 ▲1.49 ▲3.45%
24-03-29 43.15 ▲1.10 ▲2.62%
24-03-28 42.05 ▼-0.22 ▼-0.52%
24-03-27 42.27 ▲0.12 ▲0.28%
24-03-26 42.15 ▼-0.02 ▼-0.05%
24-03-25 42.17 ▼-0.08 ▼-0.19%
24-03-22 42.25 ▼-0.45 ▼-1.05%
24-03-21 42.70 ▲1.66 ▲4.04%
24-03-20 41.04 ▲0.56 ▲1.38%
24-03-19 40.48 ▲1.92 ▲4.98%
24-03-18 38.56 ▲0.16 ▲0.42%
24-03-15 38.40 ▼-0.04 ▼-0.1%
24-03-14 38.44 ▼-0.57 ▼-1.46%
24-03-13 39.01 ▼-1.09 ▼-2.72%
24-03-12 40.10 ▲0.10 ▲0.25%
24-03-11 40.00 ▲0.90 ▲2.3%
24-03-08 39.10 ▼-0.35 ▼-0.89%
24-03-07 39.45 ▲0.27 ▲0.69%
24-03-06 39.18 ▲0.18 ▲0.46%
24-03-05 39.00 ▲1.29 ▲3.42%
24-03-04 37.71 ▼-0.46 ▼-1.21%
24-03-01 38.17 ▼-0.32 ▼-0.83%
24-02-29 38.49 ▲0.24 ▲0.63%
24-02-28 38.25 ▼-0.61 ▼-1.57%
24-02-27 38.86 ▲0.74 ▲1.94%
24-02-26 38.12 ▼-0.26 ▼-0.68%
24-02-23 38.38 ▼-0.08 ▼-0.21%
24-02-22 38.46 ▲0.01 ▲0.03%
24-02-21 38.45 ▲0.15 ▲0.39%
24-02-20 38.30 ▲0.90 ▲2.41%
24-02-19 37.40 ▼-0.41 ▼-1.08%
24-02-08 37.81 ▲0.33 ▲0.88%
24-02-07 37.48 ▲0.47 ▲1.27%
24-02-06 37.01 ▲1.31 ▲3.67%
24-02-05 35.70 ▲0.36 ▲1.02%
24-02-02 35.34 ▲0.12 ▲0.34%
24-02-01 35.22 ▼-0.03 ▼-0.09%
24-01-31 35.25 ▼-0.37 ▼-1.04%
24-01-30 35.62 ▼-0.35 ▼-0.97%
24-01-29 35.97 ▲0.27 ▲0.76%
24-01-26 35.70 ▼-0.33 ▼-0.92%
24-01-25 36.03 ▲0.16 ▲0.45%
24-01-24 35.87 ▲0.04 ▲0.11%
24-01-23 35.83 ▼-0.03 ▼-0.08%
24-01-22 35.86 ▼-0.87 ▼-2.37%
24-01-19 36.73 ▼-0.39 ▼-1.05%
24-01-18 37.12 ▲0.38 ▲1.03%
24-01-17 36.74 ▼-0.83 ▼-2.21%
24-01-16 37.57 ▲0.54 ▲1.46%
24-01-15 37.03 ▼-0.68 ▼-1.8%
24-01-12 37.71 ▲0.79 ▲2.14%
24-01-11 36.92 ▲0.19 ▲0.52%
24-01-10 36.73 ▼-1.92 ▼-4.97%
24-01-09 38.65 ▼-0.42 ▼-1.07%
24-01-08 39.07 ▼-1.37 ▼-3.39%
24-01-05 40.44 ▼-0.52 ▼-1.27%
24-01-04 40.96 ▼-0.11 ▼-0.27%
24-01-03 41.07 ▼-0.43 ▼-1.04%
24-01-02 41.50 ▲0.32 ▲0.78%
23-12-29 41.18 ▲0.40 ▲0.98%
23-12-28 40.78 ▼-0.20 ▼-0.49%
23-12-27 40.98 ▲1.52 ▲3.85%
23-12-26 39.46 ▼-0.22 ▼-0.55%
23-12-25 39.68 ▼-0.23 ▼-0.58%
23-12-22 39.91 ▲0.40 ▲1.01%
23-12-21 39.51 ▲0.31 ▲0.79%
23-12-20 39.20 ▼-0.61 ▼-1.53%
23-12-19 39.81 ▼-0.16 ▼-0.4%
23-12-18 39.97 ▲0.58 ▲1.47%
23-12-15 39.39 ▼-0.08 ▼-0.2%
23-12-14 39.47 ▼-0.52 ▼-1.3%
23-12-13 39.99 ▼-0.48 ▼-1.19%
23-12-12 40.47 ▼-0.27 ▼-0.66%
23-12-11 40.74 ▲0.64 ▲1.6%
23-12-08 40.10 ▼-0.78 ▼-1.91%
23-12-07 40.88 ▲0.25 ▲0.62%
23-12-06 40.63 ▲1.33 ▲3.38%
23-12-05 39.30 ▼-0.61 ▼-1.53%
23-12-04 39.91 ▲1.33 ▲3.45%
23-12-01 38.58 ▼-0.50 ▼-1.28%
23-11-30 39.08 ▲0.25 ▲0.64%
23-11-29 38.83 ▲0.05 ▲0.13%
23-11-28 38.78 ▼-0.63 ▼-1.6%
23-11-27 39.41 ▲0.47 ▲1.21%
23-11-24 38.94 ▲0.45 ▲1.17%
23-11-23 38.49 ▼-0.06 ▼-0.16%
23-11-22 38.55 ▲0.27 ▲0.71%
23-11-21 38.28 ▲0.16 ▲0.42%
23-11-20 38.12 ▲1.17 ▲3.17%
23-11-17 36.95 ▼-0.17 ▼-0.46%
23-11-16 37.12 ▼-0.34 ▼-0.91%
23-11-15 37.46 ▼-0.01 ▼-0.03%
23-11-14 37.47 ▲0.01 ▲0.03%
23-11-13 37.46 ▲0.05 ▲0.13%
23-11-10 37.41 ▲0.19 ▲0.51%
23-11-09 37.22 ▲0.15 ▲0.4%
23-11-08 37.07 ▼-0.24 ▼-0.64%
23-11-07 37.31 ▼-0.19 ▼-0.51%
23-11-06 37.50 ▼-0.71 ▼-1.86%
23-11-03 38.21 ▲0.41 ▲1.08%
23-11-02 37.80 ▼-0.06 ▼-0.16%
23-11-01 37.86 ▲0.10 ▲0.26%
23-10-31 37.76 ▼-0.05 ▼-0.13%
23-10-30 37.81 ▲1.66 ▲4.59%
23-10-27 36.15 ▲1.81 ▲5.27%
23-10-26 34.34 ▲0.63 ▲1.87%
23-10-25 33.71 ▲1.96 ▲6.17%
23-10-24 31.75 ▲0.11 ▲0.35%
23-10-23 31.64 -0.00 -0%
23-10-20 31.64 ▼-0.51 ▼-1.59%
23-10-19 32.15 ▼-3.07 ▼-8.72%
23-10-18 35.22 ▼-0.57 ▼-1.59%
23-10-17 35.79 ▲0.12 ▲0.34%
23-10-16 35.67 ▼-0.34 ▼-0.94%
23-10-13 36.01 ▼-0.03 ▼-0.08%
23-10-12 36.04 ▲0.39 ▲1.09%
23-10-11 35.65 ▼-0.38 ▼-1.05%
23-10-10 36.03 ▲1.03 ▲2.94%
23-10-09 35.00 ▼-2.89 ▼-7.63%
23-09-28 37.89 ▼-1.81 ▼-4.56%
23-09-27 39.70 ▼-0.02 ▼-0.05%
23-09-26 39.72 ▼-0.09 ▼-0.23%
23-09-25 39.81 -0.00 -0%
23-09-22 39.81 ▲0.31 ▲0.78%
23-09-21 39.50 ▼-0.92 ▼-2.28%
23-09-20 40.42 ▼-0.02 ▼-0.05%
23-09-19 40.44 ▼-0.08 ▼-0.2%
23-09-18 40.52 ▲0.04 ▲0.1%
23-09-15 40.48 ▼-0.26 ▼-0.64%
23-09-14 40.74 ▼-0.23 ▼-0.56%
23-09-13 40.97 ▼-0.17 ▼-0.41%
23-09-12 41.14 ▲0.50 ▲1.23%
23-09-11 40.64 ▲0.54 ▲1.35%
23-09-08 40.10 ▼-0.16 ▼-0.4%
23-09-07 40.26 ▼-0.41 ▼-1.01%
23-09-06 40.67 ▼-0.10 ▼-0.25%
23-09-05 40.77 ▼-0.18 ▼-0.44%
23-09-04 40.95 ▲0.07 ▲0.17%
23-09-01 40.88 ▲0.30 ▲0.74%
23-08-31 40.58 ▼-0.17 ▼-0.42%
23-08-30 40.75 ▼-0.39 ▼-0.95%
23-08-29 41.14 ▲0.27 ▲0.66%
23-08-28 40.87 ▲0.08 ▲0.2%
23-08-25 40.79 ▲0.61 ▲1.52%
23-08-24 40.18 ▲0.41 ▲1.03%
23-08-23 39.77 ▼-0.31 ▼-0.77%
23-08-22 40.08 -0.00 -0%
23-08-21 40.08 ▼-0.93 ▼-2.27%
23-08-18 41.01 ▼-0.56 ▼-1.35%
23-08-17 41.57 ▲0.35 ▲0.85%
23-08-16 41.22 ▼-0.54 ▼-1.29%
23-08-15 41.76 ▼-0.17 ▼-0.41%
23-08-14 41.93 ▼-0.23 ▼-0.55%
23-08-11 42.16 ▼-1.15 ▼-2.66%
23-08-10 43.31 ▲0.62 ▲1.45%
23-08-09 42.69 ▼-0.16 ▼-0.37%
23-08-08 42.85 ▼-0.69 ▼-1.58%
23-08-07 43.54 ▲0.23 ▲0.53%
23-08-04 43.31 ▲0.05 ▲0.12%
23-08-03 43.26 ▲0.23 ▲0.53%
23-08-02 43.03 ▼-0.85 ▼-1.94%
23-08-01 43.88 ▼-0.57 ▼-1.28%
23-07-31 44.45 ▲0.91 ▲2.09%
23-07-28 43.54 ▲0.04 ▲0.09%
23-07-27 43.50 ▲0.47 ▲1.09%
23-07-26 43.03 ▲0.33 ▲0.77%
23-07-25 42.70 ▼-0.04 ▼-0.09%
23-07-24 42.74 ▼-0.28 ▼-0.65%
23-07-21 43.02 ▲0.61 ▲1.44%
23-07-20 42.41 ▼-0.04 ▼-0.09%
23-07-19 42.45 ▼-0.09 ▼-0.21%
23-07-18 42.54 ▼-0.36 ▼-0.84%
23-07-17 42.90 ▲1.31 ▲3.15%
나라별 종목 더 보기

미국

중국

홍콩

대만

일본

유럽

베트남

[중국증시 주간 포인트] 6월 물가지표, 6월 3대 금융&수출입 지표, 5개 A주 배당지수 공개

무료