GAM

마이페이지 즐겨찾기, 관심종목 추천 등
편리한 기능을 이용해보세요

DESAY SV AUTOMOTIVE : 더사이시웨이 ( 002920.SZ )

78.36 ▲ 1.46 (1.9%)

2021-09-17
최근 1년 일별 시세 (2021-09-17 종가기준)
날짜 종가 전일대비 변동률
21-09-17 78.36 ▲1.46 ▲1.9%
21-09-16 76.90 ▼-4.18 ▼-5.16%
21-09-15 81.08 ▼-2.37 ▼-2.84%
21-09-14 83.45 ▲2.02 ▲2.48%
21-09-13 81.43 ▼-1.16 ▼-1.4%
21-09-10 82.59 ▲0.84 ▲1.03%
21-09-09 81.75 ▼-0.63 ▼-0.76%
21-09-08 82.38 ▼-2.21 ▼-2.61%
21-09-07 84.59 ▼-2.41 ▼-2.77%
21-09-06 87.00 ▲3.97 ▲4.78%
21-09-03 83.03 ▼-2.32 ▼-2.72%
21-09-02 85.35 ▼-2.85 ▼-3.23%
21-09-01 88.20 ▲0.07 ▲0.08%
21-08-31 88.13 ▼-1.14 ▼-1.28%
21-08-30 89.27 ▼-1.87 ▼-2.05%
21-08-27 91.14 ▲1.07 ▲1.19%
21-08-26 90.07 ▼-3.23 ▼-3.46%
21-08-25 93.30 ▲0.28 ▲0.3%
21-08-24 93.02 ▲0.14 ▲0.15%
21-08-23 92.88 ▲1.83 ▲2.01%
21-08-20 91.05 ▼-1.33 ▼-1.44%
21-08-19 92.38 ▲4.69 ▲5.35%
21-08-18 87.69 ▼-3.19 ▼-3.51%
21-08-17 90.88 ▼-1.52 ▼-1.65%
21-08-16 92.40 ▼-7.72 ▼-7.71%
21-08-13 100.12 ▼-3.68 ▼-3.55%
21-08-12 103.80 ▲2.93 ▲2.9%
21-08-11 100.87 ▼-3.33 ▼-3.2%
21-08-10 104.20 ▲0.62 ▲0.6%
21-08-09 103.58 ▼-1.92 ▼-1.82%
21-08-06 105.50 ▼-3.69 ▼-3.38%
21-08-05 109.19 ▼-0.71 ▼-0.65%
21-08-04 109.90 ▼-2.40 ▼-2.14%
21-08-03 112.30 ▲4.50 ▲4.17%
21-08-02 107.80 ▲5.21 ▲5.08%
21-07-30 102.59 ▼-1.12 ▼-1.08%
21-07-29 103.71 ▼-1.94 ▼-1.84%
21-07-28 105.65 ▲0.05 ▲0.05%
21-07-27 105.60 ▼-5.30 ▼-4.78%
21-07-26 110.90 ▼-1.97 ▼-1.75%
21-07-23 112.87 ▼-2.27 ▼-1.97%
21-07-22 115.14 ▲0.14 ▲0.12%
21-07-21 115.00 ▲4.44 ▲4.02%
21-07-20 110.56 ▼-0.05 ▼-0.05%
21-07-19 110.61 ▲7.32 ▲7.09%
21-07-16 103.29 ▼-1.57 ▼-1.5%
21-07-15 104.86 ▼-4.07 ▼-3.74%
21-07-14 108.93 ▼-12.10 ▼-10%
21-07-13 121.03 ▲3.53 ▲3%
21-07-12 117.50 ▼-1.67 ▼-1.4%
21-07-09 119.17 ▼-0.97 ▼-0.81%
21-07-08 120.14 ▲4.25 ▲3.67%
21-07-07 115.89 ▲0.64 ▲0.56%
21-07-06 115.25 ▲4.14 ▲3.73%
21-07-05 111.11 ▲1.13 ▲1.03%
21-07-02 109.98 ▼-3.52 ▼-3.1%
21-07-01 113.50 ▲3.42 ▲3.11%
21-06-30 110.08 ▲5.09 ▲4.85%
21-06-29 104.99 ▼-0.69 ▼-0.65%
21-06-28 105.68 ▲1.69 ▲1.63%
21-06-25 103.99 ▼-3.81 ▼-3.53%
21-06-24 107.80 ▲0.80 ▲0.75%
21-06-23 107.00 ▲1.90 ▲1.81%
21-06-22 105.10 ▼-0.62 ▼-0.59%
21-06-21 105.72 ▲2.47 ▲2.39%
21-06-18 103.25 ▲3.00 ▲2.99%
21-06-17 100.25 ▲3.01 ▲3.1%
21-06-16 97.24 ▼-5.56 ▼-5.41%
21-06-15 102.80 ▼-5.45 ▼-5.03%
21-06-11 108.25 ▲1.48 ▲1.39%
21-06-10 106.77 ▲2.45 ▲2.35%
21-06-09 104.32 ▲0.58 ▲0.56%
21-06-08 103.74 ▼-3.06 ▼-2.87%
21-06-07 106.80 ▲1.40 ▲1.33%
21-06-04 105.40 ▲1.95 ▲1.88%
21-06-03 103.45 ▼-2.32 ▼-2.19%
21-06-02 105.77 ▼-1.66 ▼-1.55%
21-06-01 107.43 ▼-3.64 ▼-3.28%
21-05-31 111.07 ▲2.52 ▲2.32%
21-05-28 108.55 ▼-0.22 ▼-0.2%
21-05-27 108.77 ▲1.97 ▲1.84%
21-05-26 106.80 ▼-3.80 ▼-3.44%
21-05-25 110.60 ▲0.20 ▲0.18%
21-05-24 110.40 ▲0.83 ▲0.76%
21-05-21 109.57 ▲0.34 ▲0.31%
21-05-20 109.23 ▲3.93 ▲3.73%
21-05-19 105.30 ▼-1.44 ▼-1.35%
21-05-18 106.74 ▲4.74 ▲4.65%
21-05-17 102.00 ▲4.01 ▲4.09%
21-05-14 97.99 ▲0.78 ▲0.8%
21-05-13 97.21 ▼-1.40 ▼-1.42%
21-05-12 98.61 ▲1.59 ▲1.64%
21-05-11 97.02 ▼-3.58 ▼-3.56%
21-05-10 100.60 ▲0.54 ▲0.54%
21-05-07 100.06 ▼-4.94 ▼-4.7%
21-05-06 105.00 ▼-0.02 ▼-0.02%
21-04-30 105.02 ▼-0.60 ▼-0.57%
21-04-29 105.62 ▲0.35 ▲0.33%
21-04-28 105.27 ▲3.55 ▲3.49%
21-04-27 101.72 ▲2.02 ▲2.03%
21-04-26 99.70 ▼-2.35 ▼-2.3%
21-04-23 102.05 ▼-0.94 ▼-0.91%
21-04-22 102.99 ▲4.38 ▲4.44%
21-04-21 98.61 ▲0.02 ▲0.02%
21-04-20 98.59 ▲0.27 ▲0.27%
21-04-19 98.32 ▲6.04 ▲6.55%
21-04-16 92.28 ▼-0.77 ▼-0.83%
21-04-15 93.05 ▲1.25 ▲1.36%
21-04-14 91.80 ▲4.40 ▲5.03%
21-04-13 87.40 ▲2.91 ▲3.44%
21-04-12 84.49 ▼-4.57 ▼-5.13%
21-04-09 89.06 ▼-2.50 ▼-2.73%
21-04-08 91.56 ▲3.30 ▲3.74%
21-04-07 88.26 ▼-5.88 ▼-6.25%
21-04-06 94.14 ▲1.98 ▲2.15%
21-04-02 92.16 ▲3.36 ▲3.78%
21-04-01 88.80 ▲3.04 ▲3.54%
21-03-31 85.76 ▲1.71 ▲2.03%
21-03-30 84.05 ▲1.76 ▲2.14%
21-03-29 82.29 ▲0.03 ▲0.04%
21-03-26 82.26 ▲1.99 ▲2.48%
21-03-25 80.27 ▼-0.14 ▼-0.17%
21-03-24 80.41 ▼-0.99 ▼-1.22%
21-03-23 81.40 ▼-2.15 ▼-2.57%
21-03-22 83.55 ▲3.44 ▲4.29%
21-03-19 80.11 ▼-1.30 ▼-1.6%
21-03-18 81.41 ▼-0.65 ▼-0.79%
21-03-17 82.06 ▲2.67 ▲3.36%
21-03-16 79.39 ▲0.84 ▲1.07%
21-03-15 78.55 ▼-3.37 ▼-4.11%
21-03-12 81.92 ▼-0.04 ▼-0.05%
21-03-11 81.96 ▲1.59 ▲1.98%
21-03-10 80.37 ▲1.35 ▲1.71%
21-03-09 79.02 ▼-3.34 ▼-4.06%
21-03-08 82.36 ▼-4.76 ▼-5.46%
21-03-05 87.12 ▲2.02 ▲2.37%
21-03-04 85.10 ▼-6.90 ▼-7.5%
21-03-03 92.00 ▲2.52 ▲2.82%
21-03-02 89.48 ▼-0.95 ▼-1.05%
21-03-01 90.43 ▲0.43 ▲0.48%
21-02-26 90.00 ▼-3.00 ▼-3.23%
21-02-25 93.00 ▼-0.47 ▼-0.5%
21-02-24 93.47 ▼-3.63 ▼-3.74%
21-02-23 97.10 ▼-1.63 ▼-1.65%
21-02-22 98.73 ▼-3.41 ▼-3.34%
21-02-19 102.14 ▼-11.35 ▼-10%
21-02-18 113.49 ▲1.94 ▲1.74%
21-02-10 111.55 ▲1.85 ▲1.69%
21-02-09 109.70 ▼-2.22 ▼-1.98%
21-02-08 111.92 ▲2.72 ▲2.49%
21-02-05 109.20 ▼-0.54 ▼-0.49%
21-02-04 109.74 ▼-5.06 ▼-4.41%
21-02-03 114.80 ▼-0.67 ▼-0.58%
21-02-02 115.47 ▲1.91 ▲1.68%
21-02-01 113.56 ▲1.41 ▲1.26%
21-01-29 112.15 ▼-1.47 ▼-1.29%
21-01-28 113.62 ▼-6.24 ▼-5.21%
21-01-27 119.86 ▲0.59 ▲0.49%
21-01-26 119.27 ▲0.57 ▲0.48%
21-01-25 118.70 ▼-4.29 ▼-3.49%
21-01-22 122.99 ▲0.09 ▲0.07%
21-01-21 122.90 ▼-2.80 ▼-2.23%
21-01-20 125.70 ▲4.70 ▲3.88%
21-01-19 121.00 ▲7.28 ▲6.4%
21-01-18 113.72 ▲10.34 ▲10%
21-01-15 103.38 ▲5.29 ▲5.39%
21-01-14 98.09 ▲1.57 ▲1.63%
21-01-13 96.52 ▼-4.14 ▼-4.11%
21-01-12 100.66 ▲3.83 ▲3.96%
21-01-11 96.83 ▲8.80 ▲10%
21-01-08 88.03 ▲0.46 ▲0.53%
21-01-07 87.57 ▲1.27 ▲1.47%
21-01-06 86.30 ▼-2.00 ▼-2.27%
21-01-05 88.30 ▲2.80 ▲3.27%
21-01-04 85.50 ▲1.36 ▲1.62%
20-12-31 84.14 ▲0.04 ▲0.05%
20-12-30 84.10 ▲7.34 ▲9.56%
20-12-29 76.76 ▼-0.11 ▼-0.14%
20-12-28 76.87 ▲5.47 ▲7.66%
20-12-25 71.40 ▼-3.30 ▼-4.42%
20-12-24 74.70 ▲0.70 ▲0.95%
20-12-23 74.00 ▼-2.70 ▼-3.52%
20-12-22 76.70 ▼-1.46 ▼-1.87%
20-12-21 78.16 ▲5.31 ▲7.29%
20-12-18 72.85 ▼-0.05 ▼-0.07%
20-12-17 72.90 ▼-0.91 ▼-1.23%
20-12-16 73.81 ▲0.19 ▲0.26%
20-12-15 73.62 ▼-0.19 ▼-0.26%
20-12-14 73.81 ▲2.17 ▲3.03%
20-12-11 71.64 ▼-0.73 ▼-1.01%
20-12-10 72.37 ▲1.27 ▲1.79%
20-12-09 71.10 ▼-3.95 ▼-5.26%
20-12-08 75.05 ▲0.83 ▲1.12%
20-12-07 74.22 ▲0.74 ▲1.01%
20-12-04 73.48 ▲0.36 ▲0.49%
20-12-03 73.12 ▲0.22 ▲0.3%
20-12-02 72.90 ▼-0.13 ▼-0.18%
20-12-01 73.03 ▼-0.86 ▼-1.16%
20-11-30 73.89 ▼-2.69 ▼-3.51%
20-11-27 76.58 ▲2.58 ▲3.49%
20-11-26 74.00 ▼-3.19 ▼-4.13%
20-11-25 77.19 ▼-8.58 ▼-10%
20-11-24 85.77 ▲0.16 ▲0.19%
20-11-23 85.61 ▲2.58 ▲3.11%
20-11-20 83.03 ▼-0.97 ▼-1.15%
20-11-19 84.00 -0.00 -0%
20-11-18 84.00 ▲1.14 ▲1.38%
20-11-17 82.86 ▼-1.64 ▼-1.94%
20-11-16 84.50 ▲6.61 ▲8.49%
20-11-13 77.89 ▲7.08 ▲10%
20-11-12 70.81 ▼-0.19 ▼-0.27%
20-11-11 71.00 ▼-2.34 ▼-3.19%
20-11-10 73.34 ▲1.01 ▲1.4%
20-11-09 72.33 ▲0.41 ▲0.57%
20-11-06 71.92 ▼-3.28 ▼-4.36%
20-11-05 75.20 ▲1.86 ▲2.54%
20-11-04 73.34 ▲2.35 ▲3.31%
20-11-03 70.99 ▼-0.48 ▼-0.67%
20-11-02 71.47 ▲3.47 ▲5.1%
20-10-30 68.00 ▼-0.34 ▼-0.5%
20-10-29 68.34 ▲0.56 ▲0.83%
20-10-28 67.78 ▲0.87 ▲1.3%
20-10-27 66.91 ▲2.37 ▲3.67%
20-10-26 64.54 ▲1.23 ▲1.94%
20-10-23 63.31 ▼-2.84 ▼-4.29%
20-10-22 66.15 ▼-0.78 ▼-1.17%
20-10-21 66.93 ▼-1.22 ▼-1.79%
20-10-20 68.15 ▼-0.05 ▼-0.07%
20-10-19 68.20 ▼-3.63 ▼-5.05%
20-10-16 71.83 ▲0.83 ▲1.17%
20-10-15 71.00 ▼-3.70 ▼-4.95%
20-10-14 74.70 ▲1.49 ▲2.04%
20-10-13 73.21 ▲0.70 ▲0.97%
20-10-12 72.51 ▲0.34 ▲0.47%
20-10-09 72.17 ▲1.12 ▲1.58%
20-09-30 71.05 ▲0.35 ▲0.5%
20-09-29 70.70 ▼-0.87 ▼-1.22%
20-09-28 71.57 ▲0.92 ▲1.3%
20-09-25 70.65 ▲0.50 ▲0.71%
20-09-24 70.15 ▼-0.10 ▼-0.14%
20-09-23 70.25 ▲1.40 ▲2.03%
20-09-22 68.85 ▼-1.09 ▼-1.56%
바로가기