GAM

마이페이지 즐겨찾기, 관심종목 추천 등
편리한 기능을 이용해보세요

BAOSTEEL : 바오스틸 ( 600019.SH )

6.94 ▼ -0.01 (-0.14%)

2024-07-12
최근 1년 일별 시세 (2024-07-12 종가기준)
날짜 종가 전일대비 변동률
24-07-12 6.94 ▼-0.01 ▼-0.14%
24-07-11 6.95 ▲0.03 ▲0.43%
24-07-10 6.92 ▼-0.13 ▼-1.84%
24-07-09 7.05 ▼-0.01 ▼-0.14%
24-07-08 7.06 ▲0.06 ▲0.86%
24-07-05 7.00 ▲0.01 ▲0.14%
24-07-04 6.99 ▲0.01 ▲0.14%
24-07-03 6.98 ▼-0.01 ▼-0.14%
24-07-02 6.99 ▲0.23 ▲3.4%
24-07-01 6.76 ▲0.11 ▲1.65%
24-06-28 6.65 ▲0.09 ▲1.37%
24-06-27 6.56 ▼-0.04 ▼-0.61%
24-06-26 6.60 ▲0.01 ▲0.15%
24-06-25 6.59 ▲0.02 ▲0.3%
24-06-24 6.57 ▼-0.01 ▼-0.15%
24-06-21 6.58 ▼-0.08 ▼-1.2%
24-06-20 6.66 ▲0.02 ▲0.3%
24-06-19 6.64 ▲0.08 ▲1.22%
24-06-18 6.56 ▲0.07 ▲1.08%
24-06-17 6.49 ▼-0.31 ▼-4.56%
24-06-14 6.80 ▲0.15 ▲2.26%
24-06-13 6.65 ▼-0.24 ▼-3.48%
24-06-12 6.89 ▲0.05 ▲0.73%
24-06-11 6.84 ▼-0.15 ▼-2.15%
24-06-07 6.99 ▼-0.05 ▼-0.71%
24-06-06 7.04 ▼-0.01 ▼-0.14%
24-06-05 7.05 ▼-0.02 ▼-0.28%
24-06-04 7.07 ▲0.12 ▲1.73%
24-06-03 6.95 ▲0.05 ▲0.72%
24-05-31 6.90 ▼-0.08 ▼-1.15%
24-05-30 6.98 ▼-0.01 ▼-0.14%
24-05-29 6.99 -0.00 -0%
24-05-28 6.99 -0.00 -0%
24-05-27 6.99 ▲0.08 ▲1.16%
24-05-24 6.91 ▼-0.05 ▼-0.72%
24-05-23 6.96 ▼-0.13 ▼-1.83%
24-05-22 7.09 ▲0.09 ▲1.29%
24-05-21 7.00 ▼-0.01 ▼-0.14%
24-05-20 7.01 ▼-0.01 ▼-0.14%
24-05-17 7.02 ▲0.02 ▲0.29%
24-05-16 7.00 ▲0.08 ▲1.16%
24-05-15 6.92 ▼-0.03 ▼-0.43%
24-05-14 6.95 ▼-0.15 ▼-2.11%
24-05-13 7.10 ▲0.07 ▲1%
24-05-10 7.03 ▲0.08 ▲1.15%
24-05-09 6.95 ▲0.11 ▲1.61%
24-05-08 6.84 ▼-0.02 ▼-0.29%
24-05-07 6.86 ▼-0.11 ▼-1.58%
24-05-06 6.97 ▲0.02 ▲0.29%
24-04-30 6.95 ▼-0.08 ▼-1.14%
24-04-29 7.03 ▼-0.06 ▼-0.85%
24-04-26 7.09 ▼-0.02 ▼-0.28%
24-04-25 7.11 ▲0.04 ▲0.57%
24-04-24 7.07 ▲0.04 ▲0.57%
24-04-23 7.03 ▼-0.25 ▼-3.43%
24-04-22 7.28 ▼-0.08 ▼-1.09%
24-04-19 7.36 ▲0.07 ▲0.96%
24-04-18 7.29 ▲0.08 ▲1.11%
24-04-17 7.21 ▲0.21 ▲3%
24-04-16 7.00 ▲0.10 ▲1.45%
24-04-15 6.90 ▲0.16 ▲2.37%
24-04-12 6.74 ▲0.05 ▲0.75%
24-04-11 6.69 ▲0.05 ▲0.75%
24-04-10 6.64 -0.00 -0%
24-04-09 6.64 ▼-0.07 ▼-1.04%
24-04-08 6.71 ▲0.04 ▲0.6%
24-04-03 6.67 ▼-0.02 ▼-0.3%
24-04-02 6.69 ▲0.06 ▲0.9%
24-04-01 6.63 ▼-0.01 ▼-0.15%
24-03-29 6.64 ▲0.17 ▲2.63%
24-03-28 6.47 ▼-0.04 ▼-0.61%
24-03-27 6.51 ▲0.02 ▲0.31%
24-03-26 6.49 -0.00 -0%
24-03-25 6.49 ▲0.01 ▲0.15%
24-03-22 6.48 ▼-0.06 ▼-0.92%
24-03-21 6.54 ▼-0.04 ▼-0.61%
24-03-20 6.58 ▼-0.01 ▼-0.15%
24-03-19 6.59 ▼-0.04 ▼-0.6%
24-03-18 6.63 ▲0.06 ▲0.91%
24-03-15 6.57 ▼-0.04 ▼-0.61%
24-03-14 6.61 ▲0.01 ▲0.15%
24-03-13 6.60 ▼-0.01 ▼-0.15%
24-03-12 6.61 ▼-0.19 ▼-2.79%
24-03-11 6.80 ▼-0.06 ▼-0.87%
24-03-08 6.86 ▲0.02 ▲0.29%
24-03-07 6.84 ▲0.14 ▲2.09%
24-03-06 6.70 ▼-0.03 ▼-0.45%
24-03-05 6.73 ▲0.09 ▲1.36%
24-03-04 6.64 ▼-0.04 ▼-0.6%
24-03-01 6.68 ▲0.01 ▲0.15%
24-02-29 6.67 ▲0.07 ▲1.06%
24-02-28 6.60 ▼-0.05 ▼-0.75%
24-02-27 6.65 ▲0.07 ▲1.06%
24-02-26 6.58 ▼-0.08 ▼-1.2%
24-02-23 6.66 -0.00 -0%
24-02-22 6.66 ▲0.11 ▲1.68%
24-02-21 6.55 ▼-0.01 ▼-0.15%
24-02-20 6.56 ▲0.12 ▲1.86%
24-02-19 6.44 ▲0.13 ▲2.06%
24-02-08 6.31 ▲0.02 ▲0.32%
24-02-07 6.29 ▼-0.03 ▼-0.47%
24-02-06 6.32 ▲0.10 ▲1.61%
24-02-05 6.22 ▲0.05 ▲0.81%
24-02-02 6.17 ▲0.05 ▲0.82%
24-02-01 6.12 ▼-0.03 ▼-0.49%
24-01-31 6.15 ▼-0.01 ▼-0.16%
24-01-30 6.16 ▼-0.04 ▼-0.65%
24-01-29 6.20 ▼-0.01 ▼-0.16%
24-01-26 6.21 ▲0.13 ▲2.14%
24-01-25 6.08 ▲0.19 ▲3.23%
24-01-24 5.89 ▲0.22 ▲3.88%
24-01-23 5.67 ▲0.02 ▲0.35%
24-01-22 5.65 ▼-0.12 ▼-2.08%
24-01-19 5.77 ▲0.03 ▲0.52%
24-01-18 5.74 ▼-0.06 ▼-1.03%
24-01-17 5.80 ▼-0.10 ▼-1.69%
24-01-16 5.90 ▲0.01 ▲0.17%
24-01-15 5.89 ▼-0.03 ▼-0.51%
24-01-12 5.92 ▼-0.04 ▼-0.67%
24-01-11 5.96 ▼-0.08 ▼-1.32%
24-01-10 6.04 ▼-0.10 ▼-1.63%
24-01-09 6.14 ▼-0.01 ▼-0.16%
24-01-08 6.15 ▼-0.03 ▼-0.49%
24-01-05 6.18 ▲0.03 ▲0.49%
24-01-04 6.15 ▲0.01 ▲0.16%
24-01-03 6.14 ▲0.13 ▲2.16%
24-01-02 6.01 ▲0.08 ▲1.35%
23-12-29 5.93 ▼-0.03 ▼-0.5%
23-12-28 5.96 ▼-0.09 ▼-1.49%
23-12-27 6.05 ▲0.03 ▲0.5%
23-12-26 6.02 ▼-0.05 ▼-0.82%
23-12-25 6.07 -0.00 -0%
23-12-22 6.07 ▲0.07 ▲1.17%
23-12-21 6.00 ▼-0.02 ▼-0.33%
23-12-20 6.02 ▲0.02 ▲0.33%
23-12-19 6.00 -0.00 -0%
23-12-18 6.00 ▼-0.06 ▼-0.99%
23-12-15 6.06 ▲0.05 ▲0.83%
23-12-14 6.01 ▲0.01 ▲0.17%
23-12-13 6.00 ▼-0.04 ▼-0.66%
23-12-12 6.04 ▼-0.13 ▼-2.11%
23-12-11 6.17 ▲0.06 ▲0.98%
23-12-08 6.11 ▼-0.03 ▼-0.49%
23-12-07 6.14 ▲0.02 ▲0.33%
23-12-06 6.12 ▼-0.02 ▼-0.33%
23-12-05 6.14 ▼-0.09 ▼-1.44%
23-12-04 6.23 ▼-0.02 ▼-0.32%
23-12-01 6.25 ▲0.03 ▲0.48%
23-11-30 6.22 ▲0.05 ▲0.81%
23-11-29 6.17 ▼-0.09 ▼-1.44%
23-11-28 6.26 ▲0.10 ▲1.62%
23-11-27 6.16 ▼-0.05 ▼-0.81%
23-11-24 6.21 ▼-0.04 ▼-0.64%
23-11-23 6.25 ▲0.04 ▲0.64%
23-11-22 6.21 ▼-0.05 ▼-0.8%
23-11-21 6.26 ▲0.08 ▲1.29%
23-11-20 6.18 -0.00 -0%
23-11-17 6.18 ▼-0.05 ▼-0.8%
23-11-16 6.23 ▲0.03 ▲0.48%
23-11-15 6.20 ▲0.13 ▲2.14%
23-11-14 6.07 ▼-0.11 ▼-1.78%
23-11-13 6.18 ▲0.13 ▲2.15%
23-11-10 6.05 ▼-0.02 ▼-0.33%
23-11-09 6.07 ▲0.04 ▲0.66%
23-11-08 6.03 ▼-0.06 ▼-0.99%
23-11-07 6.09 -0.00 -0%
23-11-06 6.09 ▼-0.08 ▼-1.3%
23-11-03 6.17 ▼-0.12 ▼-1.91%
23-11-02 6.29 ▲0.04 ▲0.64%
23-11-01 6.25 ▼-0.01 ▼-0.16%
23-10-31 6.26 ▼-0.02 ▼-0.32%
23-10-30 6.28 -0.00 -0%
23-10-27 6.28 ▼-0.05 ▼-0.79%
23-10-26 6.33 -0.00 -0%
23-10-25 6.33 ▲0.53 ▲9.14%
23-10-24 5.80 ▲0.01 ▲0.17%
23-10-23 5.79 ▼-0.05 ▼-0.86%
23-10-20 5.84 -0.00 -0%
23-10-19 5.84 ▼-0.38 ▼-6.11%
23-10-18 6.22 ▲0.02 ▲0.32%
23-10-17 6.20 ▲0.30 ▲5.08%
23-10-16 5.90 ▼-0.16 ▼-2.64%
23-10-13 6.06 ▼-0.06 ▼-0.98%
23-10-12 6.12 ▲0.09 ▲1.49%
23-10-11 6.03 ▼-0.08 ▼-1.31%
23-10-10 6.11 ▼-0.03 ▼-0.49%
23-10-09 6.14 ▲0.05 ▲0.82%
23-09-28 6.09 ▼-0.03 ▼-0.49%
23-09-27 6.12 ▼-0.08 ▼-1.29%
23-09-26 6.20 ▼-0.04 ▼-0.64%
23-09-25 6.24 -0.00 -0%
23-09-22 6.24 ▼-0.02 ▼-0.32%
23-09-21 6.26 ▼-0.14 ▼-2.19%
23-09-20 6.40 ▲0.01 ▲0.16%
23-09-19 6.39 ▲0.18 ▲2.9%
23-09-18 6.21 ▼-0.01 ▼-0.16%
23-09-15 6.22 ▼-0.06 ▼-0.96%
23-09-14 6.28 ▲0.04 ▲0.64%
23-09-13 6.24 ▲0.04 ▲0.65%
23-09-12 6.20 ▼-0.01 ▼-0.16%
23-09-11 6.21 ▼-0.01 ▼-0.16%
23-09-08 6.22 ▼-0.15 ▼-2.35%
23-09-07 6.37 ▼-0.05 ▼-0.78%
23-09-06 6.42 ▼-0.13 ▼-1.98%
23-09-05 6.55 ▼-0.08 ▼-1.21%
23-09-04 6.63 ▲0.27 ▲4.25%
23-09-01 6.36 ▲0.30 ▲4.95%
23-08-31 6.06 ▼-0.05 ▼-0.82%
23-08-30 6.11 ▼-0.07 ▼-1.13%
23-08-29 6.18 ▼-0.18 ▼-2.83%
23-08-28 6.36 ▲0.19 ▲3.08%
23-08-25 6.17 ▲0.10 ▲1.65%
23-08-24 6.07 ▼-0.08 ▼-1.3%
23-08-23 6.15 ▼-0.07 ▼-1.13%
23-08-22 6.22 ▲0.05 ▲0.81%
23-08-21 6.17 ▼-0.05 ▼-0.8%
23-08-18 6.22 ▼-0.03 ▼-0.48%
23-08-17 6.25 ▼-0.04 ▼-0.64%
23-08-16 6.29 -0.00 -0%
23-08-15 6.29 ▲0.02 ▲0.32%
23-08-14 6.27 ▼-0.02 ▼-0.32%
23-08-11 6.29 ▼-0.13 ▼-2.02%
23-08-10 6.42 ▲0.05 ▲0.78%
23-08-09 6.37 ▲0.01 ▲0.16%
23-08-08 6.36 ▼-0.04 ▼-0.63%
23-08-07 6.40 ▼-0.12 ▼-1.84%
23-08-04 6.52 ▼-0.02 ▼-0.31%
23-08-03 6.54 ▲0.04 ▲0.62%
23-08-02 6.50 ▲0.03 ▲0.46%
23-08-01 6.47 ▲0.05 ▲0.78%
23-07-31 6.42 ▼-0.06 ▼-0.93%
23-07-28 6.48 ▲0.19 ▲3.02%
23-07-27 6.29 ▲0.19 ▲3.11%
23-07-26 6.10 ▲0.01 ▲0.16%
23-07-25 6.09 ▲0.33 ▲5.73%
23-07-24 5.76 -0.00 -0%
23-07-21 5.76 -0.00 -0%
23-07-20 5.76 ▲0.02 ▲0.35%
23-07-19 5.74 ▲0.03 ▲0.53%
23-07-18 5.71 ▼-0.03 ▼-0.52%
23-07-17 5.74 ▼-0.03 ▼-0.52%
23-07-14 5.77 ▲0.03 ▲0.52%
나라별 종목 더 보기

미국

중국

홍콩

대만

일본

유럽

베트남

[중국증시 주간 포인트] 6월 차이신 PMI, 2024 WAIC, 리오토 자율주행 발표회, 홍콩증시 휴장

무료