GAM

마이페이지 즐겨찾기, 관심종목 추천 등
편리한 기능을 이용해보세요

BAOSTEEL : 바오스틸 ( 600019.SH )

7.44 ▼ -0.25 (-3.25%)

2021-10-22
최근 1년 일별 시세 (2021-10-22 종가기준)
날짜 종가 전일대비 변동률
21-10-22 7.44 ▼-0.25 ▼-3.25%
21-10-21 7.69 ▼-0.11 ▼-1.41%
21-10-20 7.80 ▼-0.08 ▼-1.02%
21-10-19 7.88 ▲0.06 ▲0.77%
21-10-18 7.82 ▲0.05 ▲0.64%
21-10-15 7.77 ▼-0.27 ▼-3.36%
21-10-14 8.04 ▼-0.03 ▼-0.37%
21-10-13 8.07 ▲0.03 ▲0.37%
21-10-12 8.04 ▼-0.35 ▼-4.17%
21-10-11 8.39 ▼-0.23 ▼-2.67%
21-10-08 8.62 ▼-0.08 ▼-0.92%
21-09-30 8.70 ▲0.09 ▲1.05%
21-09-29 8.61 ▼-0.62 ▼-6.72%
21-09-28 9.23 ▼-0.02 ▼-0.22%
21-09-27 9.25 ▼-0.36 ▼-3.75%
21-09-24 9.61 ▼-0.74 ▼-7.15%
21-09-23 10.35 ▼-0.11 ▼-1.05%
21-09-22 10.46 ▲0.01 ▲0.1%
21-09-17 10.45 ▼-0.56 ▼-5.09%
21-09-16 11.01 ▼-0.02 ▼-0.18%
21-09-15 11.03 ▼-0.01 ▼-0.09%
21-09-14 11.04 ▼-0.80 ▼-6.76%
21-09-13 11.84 ▲0.60 ▲5.34%
21-09-10 11.24 ▼-0.18 ▼-1.58%
21-09-09 11.42 ▲0.89 ▲8.45%
21-09-08 10.53 ▼-0.31 ▼-2.86%
21-09-07 10.84 ▲0.60 ▲5.86%
21-09-06 10.24 ▲0.19 ▲1.89%
21-09-03 10.05 ▼-0.35 ▼-3.37%
21-09-02 10.40 ▲0.15 ▲1.46%
21-09-01 10.25 ▲0.06 ▲0.59%
21-08-31 10.19 ▲0.55 ▲5.71%
21-08-30 9.64 ▲0.54 ▲5.93%
21-08-27 9.10 ▲0.17 ▲1.9%
21-08-26 8.93 ▲0.40 ▲4.69%
21-08-25 8.53 ▲0.13 ▲1.55%
21-08-24 8.40 ▲0.07 ▲0.84%
21-08-23 8.33 ▼-0.06 ▼-0.72%
21-08-20 8.39 ▼-0.02 ▼-0.24%
21-08-19 8.41 ▲0.05 ▲0.6%
21-08-18 8.36 ▲0.06 ▲0.72%
21-08-17 8.30 ▼-0.17 ▼-2.01%
21-08-16 8.47 ▲0.22 ▲2.67%
21-08-13 8.25 ▼-0.04 ▼-0.48%
21-08-12 8.29 ▲0.24 ▲2.98%
21-08-11 8.05 ▲0.12 ▲1.51%
21-08-10 7.93 ▲0.18 ▲2.32%
21-08-09 7.75 ▲0.29 ▲3.89%
21-08-06 7.46 ▲0.11 ▲1.5%
21-08-05 7.35 ▼-0.03 ▼-0.41%
21-08-04 7.38 ▲0.22 ▲3.07%
21-08-03 7.16 ▼-0.14 ▼-1.92%
21-08-02 7.30 ▼-0.62 ▼-7.83%
21-07-30 7.92 ▲0.69 ▲9.54%
21-07-29 7.23 ▲0.06 ▲0.84%
21-07-28 7.17 ▼-0.20 ▼-2.71%
21-07-27 7.37 ▼-0.39 ▼-5.03%
21-07-26 7.76 ▼-0.33 ▼-4.08%
21-07-23 8.09 ▲0.03 ▲0.37%
21-07-22 8.06 ▲0.40 ▲5.22%
21-07-21 7.66 ▲0.04 ▲0.52%
21-07-20 7.62 ▼-0.24 ▼-3.05%
21-07-19 7.86 ▼-0.12 ▼-1.5%
21-07-16 7.98 ▼-0.07 ▼-0.87%
21-07-15 8.05 ▲0.54 ▲7.19%
21-07-14 7.51 ▼-0.13 ▼-1.7%
21-07-13 7.64 ▼-0.01 ▼-0.13%
21-07-12 7.65 ▼-0.05 ▼-0.65%
21-07-09 7.70 ▲0.12 ▲1.58%
21-07-08 7.58 ▼-0.01 ▼-0.13%
21-07-07 7.59 ▲0.14 ▲1.88%
21-07-06 7.45 ▼-0.05 ▼-0.67%
21-07-05 7.50 ▼-0.13 ▼-1.7%
21-07-02 7.63 ▼-0.10 ▼-1.29%
21-07-01 7.73 ▲0.09 ▲1.18%
21-06-30 7.64 ▲0.07 ▲0.92%
21-06-29 7.57 ▼-0.08 ▼-1.05%
21-06-28 7.65 ▼-0.02 ▼-0.26%
21-06-25 7.67 ▲0.03 ▲0.39%
21-06-24 7.64 ▲0.15 ▲2%
21-06-23 7.49 ▲0.34 ▲4.76%
21-06-22 7.15 ▲0.02 ▲0.28%
21-06-21 7.13 ▲0.13 ▲1.86%
21-06-18 7.00 ▼-0.35 ▼-4.76%
21-06-17 7.35 ▼-0.34 ▼-4.42%
21-06-16 7.69 ▼-0.09 ▼-1.16%
21-06-15 7.78 ▼-0.24 ▼-2.99%
21-06-11 8.02 ▲0.08 ▲1.01%
21-06-10 7.94 -0.00 -0%
21-06-09 7.94 ▲0.06 ▲0.76%
21-06-08 7.88 ▲0.15 ▲1.94%
21-06-07 7.73 ▼-0.17 ▼-2.15%
21-06-04 7.90 ▲0.06 ▲0.77%
21-06-03 7.84 ▲0.06 ▲0.77%
21-06-02 7.78 ▼-0.17 ▼-2.14%
21-06-01 7.95 ▲0.07 ▲0.89%
21-05-31 7.88 ▲0.02 ▲0.25%
21-05-28 7.86 ▼-0.01 ▼-0.13%
21-05-27 7.87 ▲0.11 ▲1.42%
21-05-26 7.76 ▲0.02 ▲0.26%
21-05-25 7.74 ▲0.01 ▲0.13%
21-05-24 7.73 ▼-0.15 ▼-1.9%
21-05-21 7.88 ▲0.12 ▲1.55%
21-05-20 7.76 ▼-0.14 ▼-1.77%
21-05-19 7.90 ▼-0.26 ▼-3.19%
21-05-18 8.16 ▲0.07 ▲0.87%
21-05-17 8.09 ▼-0.04 ▼-0.49%
21-05-14 8.13 ▼-0.07 ▼-0.85%
21-05-13 8.20 ▼-0.59 ▼-6.71%
21-05-12 8.79 ▲0.01 ▲0.11%
21-05-11 8.78 ▼-0.41 ▼-4.46%
21-05-10 9.19 ▲0.16 ▲1.77%
21-05-07 9.03 ▲0.02 ▲0.22%
21-05-06 9.01 ▲0.38 ▲4.4%
21-04-30 8.63 ▼-0.06 ▼-0.69%
21-04-29 8.69 ▼-0.11 ▼-1.25%
21-04-28 8.80 ▲0.26 ▲3.04%
21-04-27 8.54 ▼-0.12 ▼-1.39%
21-04-26 8.66 ▲0.02 ▲0.23%
21-04-23 8.64 ▲0.35 ▲4.22%
21-04-22 8.29 ▲0.22 ▲2.73%
21-04-21 8.07 ▼-0.35 ▼-4.16%
21-04-20 8.42 ▲0.19 ▲2.31%
21-04-19 8.23 ▼-0.04 ▼-0.48%
21-04-16 8.27 ▲0.03 ▲0.36%
21-04-15 8.24 ▼-0.02 ▼-0.24%
21-04-14 8.26 ▲0.05 ▲0.61%
21-04-13 8.21 ▼-0.19 ▼-2.26%
21-04-12 8.40 ▼-0.26 ▼-3%
21-04-09 8.66 ▲0.05 ▲0.58%
21-04-08 8.61 ▲0.11 ▲1.29%
21-04-07 8.50 ▲0.27 ▲3.28%
21-04-06 8.23 ▲0.05 ▲0.61%
21-04-02 8.18 ▼-0.25 ▼-2.97%
21-04-01 8.43 ▲0.35 ▲4.33%
21-03-31 8.08 ▼-0.11 ▼-1.34%
21-03-30 8.19 ▼-0.02 ▼-0.24%
21-03-29 8.21 ▲0.07 ▲0.86%
21-03-26 8.14 ▲0.22 ▲2.78%
21-03-25 7.92 ▼-0.11 ▼-1.37%
21-03-24 8.03 ▼-0.51 ▼-5.97%
21-03-23 8.54 ▼-0.42 ▼-4.69%
21-03-22 8.96 ▼-0.06 ▼-0.67%
21-03-19 9.02 ▲0.10 ▲1.12%
21-03-18 8.92 ▲0.24 ▲2.76%
21-03-17 8.68 ▼-0.27 ▼-3.02%
21-03-16 8.95 ▼-0.18 ▼-1.97%
21-03-15 9.13 ▲0.06 ▲0.66%
21-03-12 9.07 ▲0.20 ▲2.25%
21-03-11 8.87 ▲0.57 ▲6.87%
21-03-10 8.30 ▼-0.19 ▼-2.24%
21-03-09 8.49 ▲0.46 ▲5.73%
21-03-08 8.03 ▲0.10 ▲1.26%
21-03-05 7.93 ▼-0.67 ▼-7.79%
21-03-04 8.60 ▼-0.14 ▼-1.6%
21-03-03 8.74 ▲0.75 ▲9.39%
21-03-02 7.99 ▼-0.05 ▼-0.62%
21-03-01 8.04 ▲0.52 ▲6.91%
21-02-26 7.52 ▼-0.23 ▼-2.97%
21-02-25 7.75 ▲0.21 ▲2.79%
21-02-24 7.54 ▼-0.40 ▼-5.04%
21-02-23 7.94 ▼-0.06 ▼-0.75%
21-02-22 8.00 ▲0.72 ▲9.89%
21-02-19 7.28 ▲0.13 ▲1.82%
21-02-18 7.15 ▲0.34 ▲4.99%
21-02-10 6.81 ▼-0.12 ▼-1.73%
21-02-09 6.93 ▲0.09 ▲1.32%
21-02-08 6.84 ▲0.17 ▲2.55%
21-02-05 6.67 ▲0.02 ▲0.3%
21-02-04 6.65 -0.00 -0%
21-02-03 6.65 ▲0.14 ▲2.15%
21-02-02 6.51 ▼-0.07 ▼-1.06%
21-02-01 6.58 ▲0.02 ▲0.3%
21-01-29 6.56 ▼-0.23 ▼-3.39%
21-01-28 6.79 ▼-0.19 ▼-2.72%
21-01-27 6.98 ▼-0.05 ▼-0.71%
21-01-26 7.03 ▲0.20 ▲2.93%
21-01-25 6.83 ▲0.18 ▲2.71%
21-01-22 6.65 ▼-0.16 ▼-2.35%
21-01-21 6.81 ▼-0.01 ▼-0.15%
21-01-20 6.82 ▲0.61 ▲9.82%
21-01-19 6.21 ▼-0.08 ▼-1.27%
21-01-18 6.29 ▼-0.06 ▼-0.94%
21-01-15 6.35 ▼-0.49 ▼-7.16%
21-01-14 6.84 ▲0.34 ▲5.23%
21-01-13 6.50 ▲0.15 ▲2.36%
21-01-12 6.35 ▲0.06 ▲0.95%
21-01-11 6.29 ▼-0.27 ▼-4.12%
21-01-08 6.56 ▲0.20 ▲3.14%
21-01-07 6.36 ▲0.41 ▲6.89%
21-01-06 5.95 ▲0.01 ▲0.17%
21-01-05 5.94 ▼-0.15 ▼-2.46%
21-01-04 6.09 ▲0.14 ▲2.35%
20-12-31 5.95 ▼-0.02 ▼-0.34%
20-12-30 5.97 ▲0.09 ▲1.53%
20-12-29 5.88 ▼-0.11 ▼-1.84%
20-12-28 5.99 ▼-0.07 ▼-1.16%
20-12-25 6.06 ▲0.12 ▲2.02%
20-12-24 5.94 ▼-0.09 ▼-1.49%
20-12-23 6.03 ▲0.10 ▲1.69%
20-12-22 5.93 ▼-0.27 ▼-4.35%
20-12-21 6.20 ▼-0.03 ▼-0.48%
20-12-18 6.23 ▲0.11 ▲1.8%
20-12-17 6.12 ▲0.24 ▲4.08%
20-12-16 5.88 ▼-0.03 ▼-0.51%
20-12-15 5.91 ▼-0.05 ▼-0.84%
20-12-14 5.96 ▼-0.15 ▼-2.45%
20-12-11 6.11 ▼-0.05 ▼-0.81%
20-12-10 6.16 ▲0.24 ▲4.05%
20-12-09 5.92 ▼-0.05 ▼-0.84%
20-12-08 5.97 ▲0.01 ▲0.17%
20-12-07 5.96 ▼-0.11 ▼-1.81%
20-12-04 6.07 ▼-0.13 ▼-2.1%
20-12-03 6.20 ▼-0.27 ▼-4.17%
20-12-02 6.47 ▲0.17 ▲2.7%
20-12-01 6.30 ▲0.09 ▲1.45%
20-11-30 6.21 ▼-0.11 ▼-1.74%
20-11-27 6.32 ▼-0.06 ▼-0.94%
20-11-26 6.38 -0.00 -0%
20-11-25 6.38 ▼-0.14 ▼-2.15%
20-11-24 6.52 ▲0.13 ▲2.03%
20-11-23 6.39 ▼-0.10 ▼-1.54%
20-11-20 6.49 ▲0.20 ▲3.18%
20-11-19 6.29 ▼-0.02 ▼-0.32%
20-11-18 6.31 ▼-0.05 ▼-0.79%
20-11-17 6.36 ▼-0.18 ▼-2.75%
20-11-16 6.54 ▲0.19 ▲2.99%
20-11-13 6.35 ▼-0.04 ▼-0.63%
20-11-12 6.39 -0.00 -0%
20-11-11 6.39 ▼-0.06 ▼-0.93%
20-11-10 6.45 ▼-0.09 ▼-1.38%
20-11-09 6.54 ▲0.35 ▲5.65%
20-11-06 6.19 ▲0.07 ▲1.14%
20-11-05 6.12 ▲0.37 ▲6.43%
20-11-04 5.75 ▲0.16 ▲2.86%
20-11-03 5.59 ▲0.04 ▲0.72%
20-11-02 5.55 ▲0.21 ▲3.93%
20-10-30 5.34 ▼-0.18 ▼-3.26%
20-10-29 5.52 ▲0.06 ▲1.1%
20-10-28 5.46 ▲0.03 ▲0.55%
20-10-27 5.43 ▲0.08 ▲1.5%
20-10-26 5.35 ▲0.02 ▲0.38%
바로가기