GAM

마이페이지 즐겨찾기, 관심종목 추천 등
편리한 기능을 이용해보세요

SINPHAR : ( 1734.TW )

35.40 ▼ -3.90 (-9.92%)

2021-10-22
최근 1년 일별 시세 (2021-10-22 종가기준)
날짜 종가 전일대비 변동률
21-10-22 35.40 ▼-3.90 ▼-9.92%
21-10-20 39.30 ▲0.80 ▲2.08%
21-10-19 38.50 ▲6.85 ▲21.64%
21-10-18 31.65 ▼-6.20 ▼-16.38%
21-10-15 37.85 ▼-0.65 ▼-1.69%
21-10-14 38.50 ▲1.45 ▲3.91%
21-10-13 37.05 ▼-0.45 ▼-1.2%
21-10-12 37.50 ▲0.40 ▲1.08%
21-10-08 37.10 ▼-0.85 ▼-2.24%
21-10-07 37.95 ▲1.05 ▲2.85%
21-10-06 36.90 ▼-0.60 ▼-1.6%
21-10-05 37.50 ▲1.10 ▲3.02%
21-10-04 36.40 ▼-3.50 ▼-8.77%
21-10-01 39.90 ▼-0.80 ▼-1.97%
21-09-30 40.70 ▼-1.50 ▼-3.55%
21-09-29 42.20 ▲2.80 ▲7.11%
21-09-28 39.40 ▲0.75 ▲1.94%
21-09-27 38.65 ▼-1.35 ▼-3.38%
21-09-24 40.00 ▲2.15 ▲5.68%
21-09-23 37.85 ▲0.80 ▲2.16%
21-09-22 37.05 ▼-0.35 ▼-0.94%
21-09-17 37.40 ▼-0.50 ▼-1.32%
21-09-16 37.90 ▼-0.15 ▼-0.39%
21-09-15 38.05 ▲0.55 ▲1.47%
21-09-14 37.50 ▼-1.75 ▼-4.46%
21-09-13 39.25 ▲3.55 ▲9.94%
21-09-10 35.70 ▼-0.40 ▼-1.11%
21-09-09 36.10 ▼-0.55 ▼-1.5%
21-09-08 36.65 ▼-0.65 ▼-1.74%
21-09-07 37.30 ▲2.20 ▲6.27%
21-09-06 35.10 ▼-0.05 ▼-0.14%
21-09-03 35.15 ▼-0.95 ▼-2.63%
21-09-02 36.10 ▼-0.90 ▼-2.43%
21-09-01 37.00 ▼-0.30 ▼-0.8%
21-08-31 37.30 ▼-0.70 ▼-1.84%
21-08-30 38.00 ▲0.60 ▲1.6%
21-08-27 37.40 ▼-0.65 ▼-1.71%
21-08-26 38.05 ▲1.20 ▲3.26%
21-08-25 36.85 ▼-0.30 ▼-0.81%
21-08-24 37.15 ▼-2.70 ▼-6.78%
21-08-23 39.85 -0.00 -0%
21-08-20 39.85 ▲3.60 ▲9.93%
21-08-19 36.25 ▲0.25 ▲0.69%
21-08-18 36.00 ▼-0.05 ▼-0.14%
21-08-17 36.05 ▼-1.30 ▼-3.48%
21-08-16 37.35 ▼-2.05 ▼-5.2%
21-08-13 39.40 ▲0.40 ▲1.03%
21-08-12 39.00 ▲2.70 ▲7.44%
21-08-11 36.30 ▼-1.95 ▼-5.1%
21-08-10 38.25 ▼-4.25 ▼-10%
21-08-09 42.50 ▼-1.35 ▼-3.08%
21-08-06 43.85 ▲0.90 ▲2.1%
21-08-05 42.95 ▲3.90 ▲9.99%
21-08-04 39.05 ▲3.55 ▲10%
21-08-03 35.50 ▲3.20 ▲9.91%
21-08-02 32.30 ▲2.90 ▲9.86%
21-07-30 29.40 -0.00 -0%
21-07-29 29.40 ▲0.50 ▲1.73%
21-07-28 28.90 ▼-0.30 ▼-1.03%
21-07-27 29.20 ▲0.25 ▲0.86%
21-07-26 28.95 ▼-0.05 ▼-0.17%
21-07-23 29.00 ▲0.25 ▲0.87%
21-07-22 28.75 ▼-0.05 ▼-0.17%
21-07-21 28.80 ▼-0.60 ▼-2.04%
21-07-20 29.40 ▼-0.30 ▼-1.01%
21-07-19 29.70 ▲0.85 ▲2.95%
21-07-16 28.85 ▲0.05 ▲0.17%
21-07-15 28.80 ▲0.30 ▲1.05%
21-07-14 28.50 ▼-0.40 ▼-1.38%
21-07-13 28.90 ▼-0.30 ▼-1.03%
21-07-12 29.20 ▲0.15 ▲0.52%
21-07-09 29.05 -0.00 -0%
21-07-08 29.05 ▲0.10 ▲0.35%
21-07-07 28.95 ▼-0.10 ▼-0.34%
21-07-06 29.05 ▼-0.35 ▼-1.19%
21-07-05 29.40 ▲0.35 ▲1.2%
21-07-02 29.05 -0.00 -0%
21-07-01 29.05 ▼-0.30 ▼-1.02%
21-06-30 29.35 ▼-0.05 ▼-0.17%
21-06-29 29.40 ▼-0.25 ▼-0.84%
21-06-28 29.65 ▼-0.25 ▼-0.84%
21-06-25 29.90 ▼-0.05 ▼-0.17%
21-06-24 29.95 ▲0.35 ▲1.18%
21-06-23 29.60 ▲0.20 ▲0.68%
21-06-22 29.40 ▼-0.25 ▼-0.84%
21-06-21 29.65 ▼-0.40 ▼-1.33%
21-06-18 30.05 ▼-0.20 ▼-0.66%
21-06-17 30.25 ▲0.05 ▲0.17%
21-06-16 30.20 ▼-0.15 ▼-0.49%
21-06-15 30.35 ▼-0.60 ▼-1.94%
21-06-11 30.95 ▼-0.60 ▼-1.9%
21-06-10 31.55 ▲0.15 ▲0.48%
21-06-09 31.40 ▼-0.20 ▼-0.63%
21-06-08 31.60 ▲0.20 ▲0.64%
21-06-07 31.40 ▲0.85 ▲2.78%
21-06-04 30.55 ▲0.30 ▲0.99%
21-06-03 30.25 ▲0.20 ▲0.67%
21-06-02 30.05 ▼-0.40 ▼-1.31%
21-06-01 30.45 -0.00 -0%
21-05-31 30.45 ▼-0.65 ▼-2.09%
21-05-28 31.10 ▼-0.20 ▼-0.64%
21-05-27 31.30 ▼-0.05 ▼-0.16%
21-05-26 31.35 ▲0.30 ▲0.97%
21-05-25 31.05 ▼-0.60 ▼-1.9%
21-05-24 31.65 ▼-0.10 ▼-0.31%
21-05-21 31.75 ▲0.40 ▲1.28%
21-05-20 31.35 ▼-0.65 ▼-2.03%
21-05-19 32.00 ▼-1.95 ▼-5.74%
21-05-18 33.95 ▼-0.80 ▼-2.3%
21-05-17 34.75 ▲3.15 ▲9.97%
21-05-14 31.60 ▼-3.20 ▼-9.2%
21-05-13 34.80 ▲3.15 ▲9.95%
21-05-12 31.65 ▲2.85 ▲9.9%
21-05-11 28.80 ▼-0.60 ▼-2.04%
21-05-10 29.40 ▲0.25 ▲0.86%
21-05-07 29.15 ▲0.45 ▲1.57%
21-05-06 28.70 ▼-0.25 ▼-0.86%
21-05-05 28.95 ▼-0.05 ▼-0.17%
21-05-04 29.00 ▼-2.30 ▼-7.35%
21-05-03 31.30 ▲0.35 ▲1.13%
21-04-29 30.95 -0.00 -0%
21-04-28 30.95 ▼-0.30 ▼-0.96%
21-04-27 31.25 ▲0.40 ▲1.3%
21-04-26 30.85 -0.00 -0%
21-04-23 30.85 ▼-0.15 ▼-0.48%
21-04-22 31.00 ▼-0.60 ▼-1.9%
21-04-21 31.60 ▲0.15 ▲0.48%
21-04-20 31.45 ▲0.30 ▲0.96%
21-04-19 31.15 ▼-0.10 ▼-0.32%
21-04-16 31.25 ▲0.20 ▲0.64%
21-04-15 31.05 ▲0.10 ▲0.32%
21-04-14 30.95 ▼-0.80 ▼-2.52%
21-04-13 31.75 ▼-0.50 ▼-1.55%
21-04-12 32.25 ▲1.05 ▲3.37%
21-04-09 31.20 ▲0.10 ▲0.32%
21-04-08 31.10 ▲0.05 ▲0.16%
21-04-07 31.05 ▲0.05 ▲0.16%
21-04-06 31.00 ▼-0.30 ▼-0.96%
21-04-01 31.30 ▼-0.05 ▼-0.16%
21-03-31 31.35 ▼-0.25 ▼-0.79%
21-03-30 31.60 ▲0.05 ▲0.16%
21-03-29 31.55 ▲0.45 ▲1.45%
21-03-26 31.10 ▼-0.10 ▼-0.32%
21-03-25 31.20 ▼-0.10 ▼-0.32%
21-03-24 31.30 ▲0.20 ▲0.64%
21-03-23 31.10 ▲0.10 ▲0.32%
21-03-22 31.00 ▼-0.10 ▼-0.32%
21-03-19 31.10 ▼-0.65 ▼-2.05%
21-03-18 31.75 -0.00 -0%
21-03-17 31.75 ▲1.25 ▲4.1%
21-03-16 30.50 ▼-0.05 ▼-0.16%
21-03-15 30.55 ▼-0.10 ▼-0.33%
21-03-12 30.65 ▼-0.15 ▼-0.49%
21-03-11 30.80 ▲0.10 ▲0.33%
21-03-10 30.70 ▼-0.05 ▼-0.16%
21-03-09 30.75 ▼-0.10 ▼-0.32%
21-03-08 30.85 ▲0.10 ▲0.33%
21-03-05 30.75 ▲0.30 ▲0.99%
21-03-04 30.45 ▼-0.45 ▼-1.46%
21-03-03 30.90 -0.00 -0%
21-03-02 30.90 ▼-0.50 ▼-1.59%
21-02-26 31.40 ▼-0.20 ▼-0.63%
21-02-25 31.60 ▲0.20 ▲0.64%
21-02-24 31.40 ▲0.20 ▲0.64%
21-02-23 31.20 ▼-2.20 ▼-6.59%
21-02-22 33.40 ▲3.00 ▲9.87%
21-02-19 30.40 ▲2.10 ▲7.42%
21-02-18 28.30 ▲1.00 ▲3.66%
21-02-17 27.30 ▼-0.10 ▼-0.36%
21-02-05 27.40 ▲0.30 ▲1.11%
21-02-04 27.10 -0.00 -0%
21-02-03 27.10 ▼-0.05 ▼-0.18%
21-02-02 27.15 ▲0.50 ▲1.88%
21-02-01 26.65 ▼-0.05 ▼-0.19%
21-01-29 26.70 ▼-1.00 ▼-3.61%
21-01-28 27.70 ▼-0.45 ▼-1.6%
21-01-27 28.15 ▼-0.50 ▼-1.75%
21-01-26 28.65 ▼-0.55 ▼-1.88%
21-01-25 29.20 ▲1.55 ▲5.61%
21-01-22 27.65 ▼-0.95 ▼-3.32%
21-01-21 28.60 ▼-0.60 ▼-2.05%
21-01-20 29.20 ▲0.30 ▲1.04%
21-01-19 28.90 ▼-0.05 ▼-0.17%
21-01-18 28.95 ▲0.40 ▲1.4%
21-01-15 28.55 ▼-0.50 ▼-1.72%
21-01-14 29.05 ▼-0.20 ▼-0.68%
21-01-13 29.25 ▼-1.10 ▼-3.62%
21-01-12 30.35 ▲1.30 ▲4.48%
21-01-11 29.05 ▼-0.20 ▼-0.68%
21-01-08 29.25 ▼-0.25 ▼-0.85%
21-01-07 29.50 ▲0.05 ▲0.17%
21-01-06 29.45 ▼-0.65 ▼-2.16%
21-01-05 30.10 ▼-0.30 ▼-0.99%
21-01-04 30.40 ▼-0.55 ▼-1.78%
20-12-31 30.95 ▲0.45 ▲1.48%
20-12-30 30.50 ▲0.50 ▲1.67%
20-12-29 30.00 ▲0.05 ▲0.17%
20-12-28 29.95 -0.00 -0%
20-12-25 29.95 ▼-0.10 ▼-0.33%
20-12-24 30.05 ▼-0.85 ▼-2.75%
20-12-23 30.90 ▼-1.85 ▼-5.65%
20-12-22 32.75 ▲2.95 ▲9.9%
20-12-21 29.80 ▼-0.05 ▼-0.17%
20-12-18 29.85 ▲0.20 ▲0.67%
20-12-17 29.65 ▲0.25 ▲0.85%
20-12-16 29.40 ▲0.40 ▲1.38%
20-12-15 29.00 ▼-0.90 ▼-3.01%
20-12-14 29.90 ▲0.40 ▲1.36%
20-12-11 29.50 ▲0.10 ▲0.34%
20-12-10 29.40 ▼-0.40 ▼-1.34%
20-12-09 29.80 ▼-0.50 ▼-1.65%
20-12-08 30.30 ▲1.00 ▲3.41%
20-12-07 29.30 ▼-1.15 ▼-3.78%
20-12-04 30.45 ▼-0.75 ▼-2.4%
20-12-03 31.20 ▼-0.40 ▼-1.27%
20-12-02 31.60 ▼-0.25 ▼-0.78%
20-12-01 31.85 ▼-0.30 ▼-0.93%
20-11-30 32.15 ▼-0.05 ▼-0.16%
20-11-27 32.20 ▲0.45 ▲1.42%
20-11-26 31.75 ▼-0.35 ▼-1.09%
20-11-25 32.10 -0.00 -0%
20-11-24 32.10 ▼-0.45 ▼-1.38%
20-11-23 32.55 ▼-0.25 ▼-0.76%
20-11-20 32.80 ▼-0.40 ▼-1.2%
20-11-19 33.20 ▼-1.25 ▼-3.63%
20-11-18 34.45 ▲2.35 ▲7.32%
20-11-17 32.10 ▼-0.35 ▼-1.08%
20-11-16 32.45 ▼-0.45 ▼-1.37%
20-11-13 32.90 ▲0.75 ▲2.33%
20-11-12 32.15 ▼-1.05 ▼-3.16%
20-11-11 33.20 ▲0.60 ▲1.84%
20-11-10 32.60 ▼-0.85 ▼-2.54%
20-11-09 33.45 ▲0.25 ▲0.75%
20-11-06 33.20 ▼-0.45 ▼-1.34%
20-11-05 33.65 ▲0.45 ▲1.36%
20-11-04 33.20 ▼-0.10 ▼-0.3%
20-11-03 33.30 -0.00 -0%
20-11-02 33.30 ▲1.80 ▲5.71%
20-10-30 31.50 ▼-1.85 ▼-5.55%
20-10-29 33.35 ▼-0.55 ▼-1.62%
20-10-28 33.90 ▼-0.05 ▼-0.15%
20-10-27 33.95 ▲0.15 ▲0.44%
20-10-26 33.80 ▼-1.55 ▼-4.38%
바로가기