GAM

마이페이지 즐겨찾기, 관심종목 추천 등
편리한 기능을 이용해보세요

SIA : 상하이공항 ( 600009.SH )

43.64 ▲ 1.37 (3.24%)

2021-09-17
최근 1년 일별 시세 (2021-09-17 종가기준)
날짜 종가 전일대비 변동률
21-09-17 43.64 ▲1.37 ▲3.24%
21-09-16 42.27 ▼-0.58 ▼-1.35%
21-09-15 42.85 ▼-0.47 ▼-1.08%
21-09-14 43.32 ▼-1.13 ▼-2.54%
21-09-13 44.45 ▼-1.33 ▼-2.91%
21-09-10 45.78 ▲0.69 ▲1.53%
21-09-09 45.09 ▼-0.46 ▼-1.01%
21-09-08 45.55 ▼-0.69 ▼-1.49%
21-09-07 46.24 ▲1.01 ▲2.23%
21-09-06 45.23 ▲0.03 ▲0.07%
21-09-03 45.20 ▲1.70 ▲3.91%
21-09-02 43.50 ▲0.03 ▲0.07%
21-09-01 43.47 ▲0.20 ▲0.46%
21-08-31 43.27 ▲3.04 ▲7.56%
21-08-30 40.23 ▼-1.16 ▼-2.8%
21-08-27 41.39 ▼-0.89 ▼-2.11%
21-08-26 42.28 ▲0.37 ▲0.88%
21-08-25 41.91 ▲2.91 ▲7.46%
21-08-24 39.00 ▲0.09 ▲0.23%
21-08-23 38.91 ▼-0.09 ▼-0.23%
21-08-20 39.00 ▼-0.86 ▼-2.16%
21-08-19 39.86 ▼-0.27 ▼-0.67%
21-08-18 40.13 ▲0.65 ▲1.65%
21-08-17 39.48 ▲1.00 ▲2.6%
21-08-16 38.48 ▲0.28 ▲0.73%
21-08-13 38.20 ▼-0.03 ▼-0.08%
21-08-12 38.23 ▼-0.76 ▼-1.95%
21-08-11 38.99 ▲0.28 ▲0.72%
21-08-10 38.71 ▲0.19 ▲0.49%
21-08-09 38.52 ▲1.00 ▲2.67%
21-08-06 37.52 ▼-0.35 ▼-0.92%
21-08-05 37.87 ▲0.03 ▲0.08%
21-08-04 37.84 ▼-0.42 ▼-1.1%
21-08-03 38.26 ▲0.29 ▲0.76%
21-08-02 37.97 ▼-0.58 ▼-1.5%
21-07-30 38.55 ▼-0.17 ▼-0.44%
21-07-29 38.72 ▼-0.14 ▼-0.36%
21-07-28 38.86 ▼-0.73 ▼-1.84%
21-07-27 39.59 ▼-1.32 ▼-3.23%
21-07-26 40.91 ▼-2.22 ▼-5.15%
21-07-23 43.13 ▼-1.22 ▼-2.75%
21-07-22 44.35 ▼-0.10 ▼-0.22%
21-07-21 44.45 ▼-0.70 ▼-1.55%
21-07-20 45.15 ▼-0.36 ▼-0.79%
21-07-19 45.51 ▲0.29 ▲0.64%
21-07-16 45.22 ▲0.53 ▲1.19%
21-07-15 44.69 ▼-0.50 ▼-1.11%
21-07-14 45.19 ▼-1.16 ▼-2.5%
21-07-13 46.35 ▼-0.04 ▼-0.09%
21-07-12 46.39 ▲0.25 ▲0.54%
21-07-09 46.14 ▲0.14 ▲0.3%
21-07-08 46.00 ▼-1.00 ▼-2.13%
21-07-07 47.00 ▲0.06 ▲0.13%
21-07-06 46.94 ▲0.78 ▲1.69%
21-07-05 46.16 ▲0.14 ▲0.3%
21-07-02 46.02 ▼-1.60 ▼-3.36%
21-07-01 47.62 ▼-0.51 ▼-1.06%
21-06-30 48.13 ▲0.22 ▲0.46%
21-06-29 47.91 ▼-1.54 ▼-3.11%
21-06-28 49.45 ▼-1.62 ▼-3.17%
21-06-25 51.07 ▲2.22 ▲4.54%
21-06-24 48.85 -0.00 -0%
21-06-23 48.85 -0.00 -0%
21-06-22 48.85 -0.00 -0%
21-06-21 48.85 -0.00 -0%
21-06-18 48.85 -0.00 -0%
21-06-17 48.85 -0.00 -0%
21-06-16 48.85 -0.00 -0%
21-06-15 48.85 -0.00 -0%
21-06-11 48.85 -0.00 -0%
21-06-10 48.85 -0.00 -0%
21-06-09 48.85 ▲0.15 ▲0.31%
21-06-08 48.70 ▼-0.01 ▼-0.02%
21-06-07 48.71 ▼-2.09 ▼-4.11%
21-06-04 50.80 ▼-1.38 ▼-2.64%
21-06-03 52.18 ▲2.14 ▲4.28%
21-06-02 50.04 ▲0.04 ▲0.08%
21-06-01 50.00 ▲0.51 ▲1.03%
21-05-31 49.49 ▲0.12 ▲0.24%
21-05-28 49.37 ▼-0.08 ▼-0.16%
21-05-27 49.45 ▲0.19 ▲0.39%
21-05-26 49.26 ▼-0.07 ▼-0.14%
21-05-25 49.33 ▲1.51 ▲3.16%
21-05-24 47.82 ▲0.66 ▲1.4%
21-05-21 47.16 ▼-0.47 ▼-0.99%
21-05-20 47.63 ▲0.22 ▲0.46%
21-05-19 47.41 ▼-0.87 ▼-1.8%
21-05-18 48.28 ▲0.31 ▲0.65%
21-05-17 47.97 ▲1.62 ▲3.5%
21-05-14 46.35 ▲0.83 ▲1.82%
21-05-13 45.52 ▼-0.04 ▼-0.09%
21-05-12 45.56 ▲0.13 ▲0.29%
21-05-11 45.43 ▲0.99 ▲2.23%
21-05-10 44.44 ▼-0.83 ▼-1.83%
21-05-07 45.27 ▼-1.43 ▼-3.06%
21-05-06 46.70 ▼-2.44 ▼-4.97%
21-04-30 49.14 ▲0.05 ▲0.1%
21-04-29 49.09 ▼-0.91 ▼-1.82%
21-04-28 50.00 ▲0.40 ▲0.81%
21-04-27 49.60 ▼-3.65 ▼-6.85%
21-04-26 53.25 ▼-3.11 ▼-5.52%
21-04-23 56.36 ▲0.01 ▲0.02%
21-04-22 56.35 ▼-0.74 ▼-1.3%
21-04-21 57.09 ▲0.66 ▲1.17%
21-04-20 56.43 ▼-0.38 ▼-0.67%
21-04-19 56.81 ▲0.88 ▲1.57%
21-04-16 55.93 ▼-0.01 ▼-0.02%
21-04-15 55.94 ▼-0.63 ▼-1.11%
21-04-14 56.57 ▼-0.38 ▼-0.67%
21-04-13 56.95 ▲0.55 ▲0.98%
21-04-12 56.40 ▼-1.02 ▼-1.78%
21-04-09 57.42 ▼-0.89 ▼-1.53%
21-04-08 58.31 ▼-0.81 ▼-1.37%
21-04-07 59.12 ▲0.24 ▲0.41%
21-04-06 58.88 ▲0.40 ▲0.68%
21-04-02 58.48 ▲0.18 ▲0.31%
21-04-01 58.30 ▲0.40 ▲0.69%
21-03-31 57.90 ▼-1.03 ▼-1.75%
21-03-30 58.93 ▼-0.27 ▼-0.46%
21-03-29 59.20 ▲0.45 ▲0.77%
21-03-26 58.75 ▲0.82 ▲1.42%
21-03-25 57.93 ▼-0.33 ▼-0.57%
21-03-24 58.26 ▼-0.59 ▼-1%
21-03-23 58.85 ▼-1.49 ▼-2.47%
21-03-22 60.34 ▲0.54 ▲0.9%
21-03-19 59.80 ▼-1.40 ▼-2.29%
21-03-18 61.20 ▼-0.65 ▼-1.05%
21-03-17 61.85 ▼-0.45 ▼-0.72%
21-03-16 62.30 ▲1.57 ▲2.59%
21-03-15 60.73 ▲0.58 ▲0.96%
21-03-12 60.15 ▲1.38 ▲2.35%
21-03-11 58.77 ▲1.16 ▲2.01%
21-03-10 57.61 ▲0.15 ▲0.26%
21-03-09 57.46 ▼-1.33 ▼-2.26%
21-03-08 58.79 ▼-1.89 ▼-3.11%
21-03-05 60.68 ▲0.65 ▲1.08%
21-03-04 60.03 ▼-0.34 ▼-0.56%
21-03-03 60.37 ▲0.66 ▲1.11%
21-03-02 59.71 ▼-1.47 ▼-2.4%
21-03-01 61.18 ▼-0.70 ▼-1.13%
21-02-26 61.88 ▼-1.16 ▼-1.84%
21-02-25 63.04 ▲2.09 ▲3.43%
21-02-24 60.95 ▲0.86 ▲1.43%
21-02-23 60.09 ▼-0.82 ▼-1.35%
21-02-22 60.91 ▼-0.03 ▼-0.05%
21-02-19 60.94 ▲0.44 ▲0.73%
21-02-18 60.50 ▲2.32 ▲3.99%
21-02-10 58.18 ▼-0.30 ▼-0.51%
21-02-09 58.48 ▲3.18 ▲5.75%
21-02-08 55.30 ▼-3.08 ▼-5.28%
21-02-05 58.38 ▲0.17 ▲0.29%
21-02-04 58.21 ▼-1.09 ▼-1.84%
21-02-03 59.30 ▼-4.69 ▼-7.33%
21-02-02 63.99 ▼-7.11 ▼-10%
21-02-01 71.10 ▼-7.90 ▼-10%
21-01-29 79.00 ▲3.20 ▲4.22%
21-01-28 75.80 ▼-0.70 ▼-0.92%
21-01-27 76.50 ▲4.32 ▲5.99%
21-01-26 72.18 ▲0.17 ▲0.24%
21-01-25 72.01 ▲0.84 ▲1.18%
21-01-22 71.17 ▲0.25 ▲0.35%
21-01-21 70.92 ▲0.12 ▲0.17%
21-01-20 70.80 ▼-0.85 ▼-1.19%
21-01-19 71.65 ▼-0.55 ▼-0.76%
21-01-18 72.20 ▲0.26 ▲0.36%
21-01-15 71.94 ▼-1.33 ▼-1.82%
21-01-14 73.27 ▼-4.32 ▼-5.57%
21-01-13 77.59 ▲3.87 ▲5.25%
21-01-12 73.72 ▲0.31 ▲0.42%
21-01-11 73.41 ▼-2.57 ▼-3.38%
21-01-08 75.98 ▲0.13 ▲0.17%
21-01-07 75.85 ▼-1.64 ▼-2.12%
21-01-06 77.49 ▲0.19 ▲0.25%
21-01-05 77.30 ▼-0.19 ▼-0.25%
21-01-04 77.49 ▲1.83 ▲2.42%
20-12-31 75.66 ▲2.40 ▲3.28%
20-12-30 73.26 ▲0.31 ▲0.42%
20-12-29 72.95 ▲1.45 ▲2.03%
20-12-28 71.50 ▼-1.34 ▼-1.84%
20-12-25 72.84 ▲2.15 ▲3.04%
20-12-24 70.69 ▼-2.41 ▼-3.3%
20-12-23 73.10 ▲0.72 ▲0.99%
20-12-22 72.38 ▼-1.42 ▼-1.92%
20-12-21 73.80 ▼-1.83 ▼-2.42%
20-12-18 75.63 ▼-0.47 ▼-0.62%
20-12-17 76.10 ▲0.72 ▲0.96%
20-12-16 75.38 ▼-0.32 ▼-0.42%
20-12-15 75.70 ▼-0.50 ▼-0.66%
20-12-14 76.20 ▲0.90 ▲1.2%
20-12-11 75.30 ▲0.30 ▲0.4%
20-12-10 75.00 ▼-1.39 ▼-1.82%
20-12-09 76.39 ▼-2.50 ▼-3.17%
20-12-08 78.89 ▼-0.77 ▼-0.97%
20-12-07 79.66 ▼-1.40 ▼-1.73%
20-12-04 81.06 ▲0.86 ▲1.07%
20-12-03 80.20 ▲0.69 ▲0.87%
20-12-02 79.51 ▼-0.20 ▼-0.25%
20-12-01 79.71 ▲1.19 ▲1.52%
20-11-30 78.52 ▼-1.43 ▼-1.79%
20-11-27 79.95 ▼-1.95 ▼-2.38%
20-11-26 81.90 ▲1.73 ▲2.16%
20-11-25 80.17 ▲0.23 ▲0.29%
20-11-24 79.94 ▲0.78 ▲0.99%
20-11-23 79.16 ▼-0.49 ▼-0.62%
20-11-20 79.65 ▼-0.35 ▼-0.44%
20-11-19 80.00 ▼-1.04 ▼-1.28%
20-11-18 81.04 ▲2.55 ▲3.25%
20-11-17 78.49 ▲0.17 ▲0.22%
20-11-16 78.32 ▲2.39 ▲3.15%
20-11-13 75.93 ▲0.64 ▲0.85%
20-11-12 75.29 ▲1.19 ▲1.61%
20-11-11 74.10 ▼-0.20 ▼-0.27%
20-11-10 74.30 ▲4.09 ▲5.83%
20-11-09 70.21 ▲3.25 ▲4.85%
20-11-06 66.96 ▼-0.08 ▼-0.12%
20-11-05 67.04 ▲2.66 ▲4.13%
20-11-04 64.38 ▲0.13 ▲0.2%
20-11-03 64.25 ▲1.10 ▲1.74%
20-11-02 63.15 ▼-2.95 ▼-4.46%
20-10-30 66.10 ▼-0.05 ▼-0.08%
20-10-29 66.15 ▼-1.05 ▼-1.56%
20-10-28 67.20 ▲0.68 ▲1.02%
20-10-27 66.52 ▼-0.78 ▼-1.16%
20-10-26 67.30 ▲0.12 ▲0.18%
20-10-23 67.18 ▼-0.70 ▼-1.03%
20-10-22 67.88 ▼-1.90 ▼-2.72%
20-10-21 69.78 ▲0.22 ▲0.32%
20-10-20 69.56 ▲0.65 ▲0.94%
20-10-19 68.91 ▼-0.57 ▼-0.82%
20-10-16 69.48 ▼-0.12 ▼-0.17%
20-10-15 69.60 ▼-1.05 ▼-1.49%
20-10-14 70.65 ▲0.68 ▲0.97%
20-10-13 69.97 ▼-0.15 ▼-0.21%
20-10-12 70.12 ▲0.70 ▲1.01%
20-10-09 69.42 ▲0.64 ▲0.93%
20-09-30 68.78 ▼-0.41 ▼-0.59%
20-09-29 69.19 ▲0.79 ▲1.15%
20-09-28 68.40 ▼-0.52 ▼-0.75%
20-09-25 68.92 ▲0.12 ▲0.17%
20-09-24 68.80 ▼-0.24 ▼-0.35%
20-09-23 69.04 ▼-0.16 ▼-0.23%
20-09-22 69.20 ▼-4.50 ▼-6.11%
바로가기