GAM

마이페이지 즐겨찾기, 관심종목 추천 등
편리한 기능을 이용해보세요

CHUANGXIN : 창신신소재 ( 002812.SZ )

297.00 ▼ -0.47 (-0.16%)

2021-09-24
최근 1년 일별 시세 (2021-09-24 종가기준)
날짜 종가 전일대비 변동률
21-09-24 297.00 ▼-0.47 ▼-0.16%
21-09-23 297.47 ▼-3.33 ▼-1.11%
21-09-22 300.80 ▼-5.20 ▼-1.7%
21-09-17 306.00 ▲13.06 ▲4.46%
21-09-16 292.94 ▼-7.79 ▼-2.59%
21-09-15 300.73 ▼-9.35 ▼-3.02%
21-09-14 310.08 ▲20.01 ▲6.9%
21-09-13 290.07 ▲9.06 ▲3.22%
21-09-10 281.01 ▲1.51 ▲0.54%
21-09-09 279.50 ▲1.50 ▲0.54%
21-09-08 278.00 ▼-7.79 ▼-2.73%
21-09-07 285.79 ▲17.37 ▲6.47%
21-09-06 268.42 ▲11.93 ▲4.65%
21-09-03 256.49 ▼-13.31 ▼-4.93%
21-09-02 269.80 ▼-3.69 ▼-1.35%
21-09-01 273.49 ▼-8.91 ▼-3.16%
21-08-31 282.40 ▼-2.60 ▼-0.91%
21-08-30 285.00 ▲6.00 ▲2.15%
21-08-27 279.00 ▼-4.63 ▼-1.63%
21-08-26 283.63 ▲7.53 ▲2.73%
21-08-25 276.10 ▼-1.90 ▼-0.68%
21-08-24 278.00 ▲12.24 ▲4.61%
21-08-23 265.76 ▲9.76 ▲3.81%
21-08-20 256.00 ▼-2.30 ▼-0.89%
21-08-19 258.30 ▲16.40 ▲6.78%
21-08-18 241.90 ▲6.91 ▲2.94%
21-08-17 234.99 ▼-6.45 ▼-2.67%
21-08-16 241.44 ▼-17.56 ▼-6.78%
21-08-13 259.00 ▼-0.26 ▼-0.1%
21-08-12 259.26 ▼-4.74 ▼-1.8%
21-08-11 264.00 ▲3.83 ▲1.47%
21-08-10 260.17 ▼-27.03 ▼-9.41%
21-08-09 287.20 ▼-2.82 ▼-0.97%
21-08-06 290.02 ▼-0.86 ▼-0.3%
21-08-05 290.88 ▲9.33 ▲3.31%
21-08-04 281.55 ▲25.60 ▲10%
21-08-03 255.95 ▲3.95 ▲1.57%
21-08-02 252.00 ▲3.95 ▲1.59%
21-07-30 248.05 ▼-15.28 ▼-5.8%
21-07-29 263.33 ▲7.34 ▲2.87%
21-07-28 255.99 ▲10.99 ▲4.49%
21-07-27 245.00 ▼-14.47 ▼-5.58%
21-07-26 259.47 ▼-0.71 ▼-0.27%
21-07-23 260.18 ▼-6.82 ▼-2.55%
21-07-22 267.00 ▼-4.91 ▼-1.81%
21-07-21 271.91 ▲13.79 ▲5.34%
21-07-20 258.12 ▲20.62 ▲8.68%
21-07-19 237.50 ▼-8.20 ▼-3.34%
21-07-16 245.70 ▼-27.30 ▼-10%
21-07-15 273.00 ▲20.48 ▲8.11%
21-07-14 252.52 ▼-10.65 ▼-4.05%
21-07-13 263.17 ▼-4.39 ▼-1.64%
21-07-12 267.56 ▲18.49 ▲7.42%
21-07-09 249.07 ▲7.04 ▲2.91%
21-07-08 242.03 ▼-5.47 ▼-2.21%
21-07-07 247.50 ▲13.39 ▲5.72%
21-07-06 234.11 ▲2.41 ▲1.04%
21-07-05 231.70 ▼-2.28 ▼-0.97%
21-07-02 233.98 ▼-1.98 ▼-0.84%
21-07-01 235.96 ▲1.86 ▲0.79%
21-06-30 234.10 ▲4.17 ▲1.81%
21-06-29 229.93 ▲5.58 ▲2.49%
21-06-28 224.35 ▲9.95 ▲4.64%
21-06-25 214.40 ▲6.42 ▲3.09%
21-06-24 207.98 ▼-1.55 ▼-0.74%
21-06-23 209.53 ▲19.05 ▲10%
21-06-22 190.48 -0.00 -0%
21-06-21 190.48 -0.00 -0%
21-06-18 190.48 -0.00 -0%
21-06-17 190.48 -0.00 -0%
21-06-16 190.48 -0.00 -0%
21-06-15 190.48 ▼-0.73 ▼-0.38%
21-06-11 191.21 ▲11.71 ▲6.52%
21-06-10 179.50 ▲9.50 ▲5.59%
21-06-09 170.00 ▲0.59 ▲0.35%
21-06-08 169.41 ▼-5.09 ▼-2.92%
21-06-07 174.50 ▼-1.50 ▼-0.85%
21-06-04 176.00 ▲3.94 ▲2.29%
21-06-03 172.06 ▲0.06 ▲0.03%
21-06-02 172.00 ▼-1.89 ▼-1.09%
21-06-01 173.89 ▼-3.76 ▼-2.12%
21-05-31 177.65 ▲12.80 ▲7.76%
21-05-28 164.85 ▲14.98 ▲10%
21-05-27 149.87 ▲2.17 ▲1.47%
21-05-26 147.70 ▼-1.82 ▼-1.22%
21-05-25 149.52 ▲2.33 ▲1.58%
21-05-24 147.19 ▲1.19 ▲0.82%
21-05-21 146.00 ▼-0.32 ▼-0.22%
21-05-20 146.32 ▼-1.17 ▼-0.79%
21-05-19 147.49 ▲9.49 ▲6.88%
21-05-18 138.00 ▲1.33 ▲0.97%
21-05-17 136.67 ▲9.94 ▲7.84%
21-05-14 126.73 ▲0.61 ▲0.48%
21-05-13 126.12 ▼-2.25 ▼-1.75%
21-05-12 128.37 ▼-2.79 ▼-2.13%
21-05-11 131.16 ▲0.28 ▲0.21%
21-05-10 130.88 ▲1.15 ▲0.89%
21-05-07 129.73 ▼-4.27 ▼-3.19%
21-05-06 134.00 ▼-0.55 ▼-0.41%
21-04-30 134.55 ▲3.60 ▲2.75%
21-04-29 130.95 ▼-0.35 ▼-0.27%
21-04-28 131.30 ▲1.53 ▲1.18%
21-04-27 129.77 ▲2.09 ▲1.64%
21-04-26 127.68 ▲1.68 ▲1.33%
21-04-23 126.00 ▲1.83 ▲1.47%
21-04-22 124.17 ▲0.46 ▲0.37%
21-04-21 123.71 ▼-1.00 ▼-0.8%
21-04-20 124.71 ▲3.08 ▲2.53%
21-04-19 121.63 ▲8.25 ▲7.28%
21-04-16 113.38 ▼-3.05 ▼-2.62%
21-04-15 116.43 ▼-0.68 ▼-0.58%
21-04-14 117.11 ▲3.48 ▲3.06%
21-04-13 113.63 ▲1.17 ▲1.04%
21-04-12 112.46 ▼-2.71 ▼-2.35%
21-04-09 115.17 ▼-2.34 ▼-1.99%
21-04-08 117.51 ▼-0.07 ▼-0.06%
21-04-07 117.58 ▲0.58 ▲0.5%
21-04-06 117.00 ▲0.62 ▲0.53%
21-04-02 116.38 ▲0.48 ▲0.41%
21-04-01 115.90 ▲3.98 ▲3.56%
21-03-31 111.92 ▼-3.92 ▼-3.38%
21-03-30 115.84 ▲1.34 ▲1.17%
21-03-29 114.50 ▲0.19 ▲0.17%
21-03-26 114.31 ▲1.71 ▲1.52%
21-03-25 112.60 ▲5.00 ▲4.65%
21-03-24 107.60 ▼-5.91 ▼-5.21%
21-03-23 113.51 ▼-2.74 ▼-2.36%
21-03-22 116.25 ▼-0.16 ▼-0.14%
21-03-19 116.41 ▲0.91 ▲0.79%
21-03-18 115.50 ▼-7.30 ▼-5.94%
21-03-17 122.80 ▲3.01 ▲2.51%
21-03-16 119.79 ▲1.47 ▲1.24%
21-03-15 118.32 ▼-2.10 ▼-1.74%
21-03-12 120.42 ▲2.94 ▲2.5%
21-03-11 117.48 ▲1.38 ▲1.19%
21-03-10 116.10 ▲7.01 ▲6.43%
21-03-09 109.09 ▲2.54 ▲2.38%
21-03-08 106.55 ▼-1.57 ▼-1.45%
21-03-05 108.12 ▲0.22 ▲0.2%
21-03-04 107.90 ▼-7.28 ▼-6.32%
21-03-03 115.18 ▼-0.73 ▼-0.63%
21-03-02 115.91 ▲3.91 ▲3.49%
21-03-01 112.00 ▲5.99 ▲5.65%
21-02-26 106.01 ▲1.94 ▲1.86%
21-02-25 104.07 ▼-3.83 ▼-3.55%
21-02-24 107.90 ▼-5.50 ▼-4.85%
21-02-23 113.40 ▼-2.60 ▼-2.24%
21-02-22 116.00 ▼-7.16 ▼-5.81%
21-02-19 123.16 ▼-9.86 ▼-7.41%
21-02-18 133.02 ▼-10.51 ▼-7.32%
21-02-10 143.53 ▲1.03 ▲0.72%
21-02-09 142.50 ▲8.30 ▲6.18%
21-02-08 134.20 ▲2.41 ▲1.83%
21-02-05 131.79 ▼-3.76 ▼-2.77%
21-02-04 135.55 ▼-0.02 ▼-0.01%
21-02-03 135.57 ▼-2.13 ▼-1.55%
21-02-02 137.70 ▲2.29 ▲1.69%
21-02-01 135.41 ▲3.44 ▲2.61%
21-01-29 131.97 ▼-1.03 ▼-0.77%
21-01-28 133.00 ▼-4.06 ▼-2.96%
21-01-27 137.06 ▼-0.84 ▼-0.61%
21-01-26 137.90 ▼-5.00 ▼-3.5%
21-01-25 142.90 ▲1.40 ▲0.99%
21-01-22 141.50 ▲2.50 ▲1.8%
21-01-21 139.00 ▲1.93 ▲1.41%
21-01-20 137.07 ▲6.91 ▲5.31%
21-01-19 130.16 ▼-5.34 ▼-3.94%
21-01-18 135.50 ▼-3.74 ▼-2.69%
21-01-15 139.24 ▲6.21 ▲4.67%
21-01-14 133.03 ▼-3.42 ▼-2.51%
21-01-13 136.45 ▲7.27 ▲5.63%
21-01-12 129.18 ▼-7.62 ▼-5.57%
21-01-11 136.80 ▼-15.20 ▼-10%
21-01-08 152.00 ▼-12.50 ▼-7.6%
21-01-07 164.50 ▲1.70 ▲1.04%
21-01-06 162.80 ▼-2.65 ▼-1.6%
21-01-05 165.45 ▲10.45 ▲6.74%
21-01-04 155.00 ▲13.22 ▲9.32%
20-12-31 141.78 ▲2.78 ▲2%
20-12-30 139.00 ▲2.63 ▲1.93%
20-12-29 136.37 ▼-2.88 ▼-2.07%
20-12-28 139.25 ▲1.04 ▲0.75%
20-12-25 138.21 ▲0.41 ▲0.3%
20-12-24 137.80 ▲1.42 ▲1.04%
20-12-23 136.38 ▼-2.62 ▼-1.88%
20-12-22 139.00 ▲6.50 ▲4.91%
20-12-21 132.50 ▲5.81 ▲4.59%
20-12-18 126.69 ▼-0.31 ▼-0.24%
20-12-17 127.00 ▲2.00 ▲1.6%
20-12-16 125.00 ▲4.30 ▲3.56%
20-12-15 120.70 ▲5.10 ▲4.41%
20-12-14 115.60 ▲7.82 ▲7.26%
20-12-11 107.78 ▼-1.72 ▼-1.57%
20-12-10 109.50 ▲0.91 ▲0.84%
20-12-09 108.59 ▲0.59 ▲0.55%
20-12-08 108.00 ▲0.94 ▲0.88%
20-12-07 107.06 ▲1.36 ▲1.29%
20-12-04 105.70 ▲2.57 ▲2.49%
20-12-03 103.13 ▲5.13 ▲5.23%
20-12-02 98.00 ▲1.60 ▲1.66%
20-12-01 96.40 ▼-0.12 ▼-0.12%
20-11-30 96.52 ▼-0.08 ▼-0.08%
20-11-27 96.60 ▼-0.79 ▼-0.81%
20-11-26 97.39 ▼-1.89 ▼-1.9%
20-11-25 99.28 ▼-3.72 ▼-3.61%
20-11-24 103.00 ▲1.90 ▲1.88%
20-11-23 101.10 ▼-2.30 ▼-2.22%
20-11-20 103.40 ▲1.21 ▲1.18%
20-11-19 102.19 ▲1.82 ▲1.81%
20-11-18 100.37 ▼-1.63 ▼-1.6%
20-11-17 102.00 ▼-4.35 ▼-4.09%
20-11-16 106.35 ▼-0.75 ▼-0.7%
20-11-13 107.10 ▲1.10 ▲1.04%
20-11-12 106.00 ▲2.00 ▲1.92%
20-11-11 104.00 ▼-1.00 ▼-0.95%
20-11-10 105.00 ▲1.90 ▲1.84%
20-11-09 103.10 ▼-1.56 ▼-1.49%
20-11-06 104.66 ▼-0.34 ▼-0.32%
20-11-05 105.00 ▲7.61 ▲7.81%
20-11-04 97.39 ▼-1.11 ▼-1.13%
20-11-03 98.50 ▼-3.90 ▼-3.81%
20-11-02 102.40 ▲2.60 ▲2.61%
20-10-30 99.80 ▲1.31 ▲1.33%
20-10-29 98.49 ▲0.49 ▲0.5%
20-10-28 98.00 ▼-0.44 ▼-0.45%
20-10-27 98.44 ▲1.94 ▲2.01%
20-10-26 96.50 ▲2.00 ▲2.12%
20-10-23 94.50 ▼-2.36 ▼-2.44%
20-10-22 96.86 ▲0.90 ▲0.94%
20-10-21 95.96 ▼-2.43 ▼-2.47%
20-10-20 98.39 ▲1.30 ▲1.34%
20-10-19 97.09 ▼-1.01 ▼-1.03%
20-10-16 98.10 ▼-1.70 ▼-1.7%
20-10-15 99.80 ▼-0.90 ▼-0.89%
20-10-14 100.70 ▲0.57 ▲0.57%
20-10-13 100.13 ▲0.13 ▲0.13%
20-10-12 100.00 ▲1.40 ▲1.42%
20-10-09 98.60 ▲7.13 ▲7.79%
20-09-30 91.47 ▲0.06 ▲0.07%
20-09-29 91.41 ▲4.78 ▲5.52%
바로가기