GAM

마이페이지 즐겨찾기, 관심종목 추천 등
편리한 기능을 이용해보세요

CHINA SOUTH AIR : 중국남방항공 ( 600029.SH )

6.19 ▼ -0.11 (-1.75%)

2021-10-22
최근 1년 일별 시세 (2021-10-22 종가기준)
날짜 종가 전일대비 변동률
21-10-22 6.19 ▼-0.11 ▼-1.75%
21-10-21 6.30 ▼-0.06 ▼-0.94%
21-10-20 6.36 ▲0.03 ▲0.47%
21-10-19 6.33 ▼-0.09 ▼-1.4%
21-10-18 6.42 ▼-0.01 ▼-0.16%
21-10-15 6.43 ▼-0.05 ▼-0.77%
21-10-14 6.48 ▲0.24 ▲3.85%
21-10-13 6.24 -0.00 -0%
21-10-12 6.24 -0.00 -0%
21-10-11 6.24 ▲0.17 ▲2.8%
21-10-08 6.07 ▲0.29 ▲5.02%
21-09-30 5.78 ▲0.08 ▲1.4%
21-09-29 5.70 ▼-0.14 ▼-2.4%
21-09-28 5.84 ▲0.12 ▲2.1%
21-09-27 5.72 ▼-0.10 ▼-1.72%
21-09-24 5.82 ▼-0.02 ▼-0.34%
21-09-23 5.84 ▲0.02 ▲0.34%
21-09-22 5.82 ▲0.02 ▲0.34%
21-09-17 5.80 ▲0.08 ▲1.4%
21-09-16 5.72 ▼-0.10 ▼-1.72%
21-09-15 5.82 ▼-0.09 ▼-1.52%
21-09-14 5.91 ▼-0.18 ▼-2.96%
21-09-13 6.09 ▼-0.07 ▼-1.14%
21-09-10 6.16 ▼-0.03 ▼-0.48%
21-09-09 6.19 ▲0.13 ▲2.15%
21-09-08 6.06 ▲0.01 ▲0.17%
21-09-07 6.05 ▲0.06 ▲1%
21-09-06 5.99 ▼-0.02 ▼-0.33%
21-09-03 6.01 ▲0.14 ▲2.39%
21-09-02 5.87 ▲0.03 ▲0.51%
21-09-01 5.84 ▲0.08 ▲1.39%
21-08-31 5.76 ▲0.09 ▲1.59%
21-08-30 5.67 -0.00 -0%
21-08-27 5.67 ▼-0.08 ▼-1.39%
21-08-26 5.75 ▼-0.01 ▼-0.17%
21-08-25 5.76 ▲0.13 ▲2.31%
21-08-24 5.63 ▲0.02 ▲0.36%
21-08-23 5.61 -0.00 -0%
21-08-20 5.61 ▼-0.04 ▼-0.71%
21-08-19 5.65 ▼-0.02 ▼-0.35%
21-08-18 5.67 ▲0.07 ▲1.25%
21-08-17 5.60 ▲0.12 ▲2.19%
21-08-16 5.48 ▲0.08 ▲1.48%
21-08-13 5.40 ▼-0.03 ▼-0.55%
21-08-12 5.43 ▲0.01 ▲0.18%
21-08-11 5.42 ▲0.05 ▲0.93%
21-08-10 5.37 ▲0.01 ▲0.19%
21-08-09 5.36 ▲0.10 ▲1.9%
21-08-06 5.26 ▼-0.02 ▼-0.38%
21-08-05 5.28 ▲0.05 ▲0.96%
21-08-04 5.23 ▼-0.06 ▼-1.13%
21-08-03 5.29 -0.00 -0%
21-08-02 5.29 ▼-0.06 ▼-1.12%
21-07-30 5.35 ▼-0.26 ▼-4.63%
21-07-29 5.61 ▼-0.02 ▼-0.36%
21-07-28 5.63 ▼-0.14 ▼-2.43%
21-07-27 5.77 ▲0.03 ▲0.52%
21-07-26 5.74 ▼-0.12 ▼-2.05%
21-07-23 5.86 ▼-0.13 ▼-2.17%
21-07-22 5.99 -0.00 -0%
21-07-21 5.99 ▼-0.09 ▼-1.48%
21-07-20 6.08 ▼-0.02 ▼-0.33%
21-07-19 6.10 ▲0.14 ▲2.35%
21-07-16 5.96 ▲0.14 ▲2.41%
21-07-15 5.82 ▲0.04 ▲0.69%
21-07-14 5.78 ▼-0.12 ▼-2.03%
21-07-13 5.90 ▲0.11 ▲1.9%
21-07-12 5.79 ▼-0.10 ▼-1.7%
21-07-09 5.89 ▲0.12 ▲2.08%
21-07-08 5.77 ▼-0.12 ▼-2.04%
21-07-07 5.89 ▼-0.02 ▼-0.34%
21-07-06 5.91 ▲0.03 ▲0.51%
21-07-05 5.88 ▼-0.07 ▼-1.18%
21-07-02 5.95 ▼-0.06 ▼-1%
21-07-01 6.01 ▼-0.01 ▼-0.17%
21-06-30 6.02 ▼-0.03 ▼-0.5%
21-06-29 6.05 ▼-0.07 ▼-1.14%
21-06-28 6.12 ▼-0.04 ▼-0.65%
21-06-25 6.16 ▼-0.04 ▼-0.65%
21-06-24 6.20 ▲0.04 ▲0.65%
21-06-23 6.16 ▲0.01 ▲0.16%
21-06-22 6.15 ▲0.01 ▲0.16%
21-06-21 6.14 ▼-0.12 ▼-1.92%
21-06-18 6.26 ▲0.14 ▲2.29%
21-06-17 6.12 ▼-0.02 ▼-0.33%
21-06-16 6.14 ▼-0.04 ▼-0.65%
21-06-15 6.18 ▼-0.09 ▼-1.44%
21-06-11 6.27 ▼-0.04 ▼-0.63%
21-06-10 6.31 ▲0.01 ▲0.16%
21-06-09 6.30 ▼-0.08 ▼-1.25%
21-06-08 6.38 ▲0.04 ▲0.63%
21-06-07 6.34 ▼-0.12 ▼-1.86%
21-06-04 6.46 ▲0.06 ▲0.94%
21-06-03 6.40 ▼-0.05 ▼-0.78%
21-06-02 6.45 ▲0.07 ▲1.1%
21-06-01 6.38 ▲0.01 ▲0.16%
21-05-31 6.37 ▼-0.23 ▼-3.48%
21-05-28 6.60 ▼-0.16 ▼-2.37%
21-05-27 6.76 ▼-0.05 ▼-0.73%
21-05-26 6.81 ▲0.07 ▲1.04%
21-05-25 6.74 ▲0.06 ▲0.9%
21-05-24 6.68 ▲0.02 ▲0.3%
21-05-21 6.66 ▼-0.04 ▼-0.6%
21-05-20 6.70 ▲0.11 ▲1.67%
21-05-19 6.59 ▼-0.01 ▼-0.15%
21-05-18 6.60 ▲0.17 ▲2.64%
21-05-17 6.43 ▲0.07 ▲1.1%
21-05-14 6.36 ▲0.15 ▲2.42%
21-05-13 6.21 ▼-0.06 ▼-0.96%
21-05-12 6.27 ▼-0.04 ▼-0.63%
21-05-11 6.31 ▲0.16 ▲2.6%
21-05-10 6.15 ▼-0.05 ▼-0.81%
21-05-07 6.20 ▲0.03 ▲0.49%
21-05-06 6.17 ▼-0.18 ▼-2.83%
21-04-30 6.35 ▼-0.10 ▼-1.55%
21-04-29 6.45 ▲0.01 ▲0.16%
21-04-28 6.44 ▲0.04 ▲0.63%
21-04-27 6.40 ▼-0.15 ▼-2.29%
21-04-26 6.55 -0.00 -0%
21-04-23 6.55 ▼-0.14 ▼-2.09%
21-04-22 6.69 ▼-0.05 ▼-0.74%
21-04-21 6.74 ▼-0.18 ▼-2.6%
21-04-20 6.92 ▼-0.08 ▼-1.14%
21-04-19 7.00 ▲0.17 ▲2.49%
21-04-16 6.83 ▲0.13 ▲1.94%
21-04-15 6.70 ▼-0.06 ▼-0.89%
21-04-14 6.76 ▲0.06 ▲0.9%
21-04-13 6.70 ▼-0.08 ▼-1.18%
21-04-12 6.78 ▼-0.02 ▼-0.29%
21-04-09 6.80 ▼-0.24 ▼-3.41%
21-04-08 7.04 ▲0.04 ▲0.57%
21-04-07 7.00 ▲0.23 ▲3.4%
21-04-06 6.77 ▼-0.05 ▼-0.73%
21-04-02 6.82 ▲0.02 ▲0.29%
21-04-01 6.80 ▼-0.07 ▼-1.02%
21-03-31 6.87 ▼-0.02 ▼-0.29%
21-03-30 6.89 ▲0.01 ▲0.15%
21-03-29 6.88 ▲0.01 ▲0.15%
21-03-26 6.87 ▲0.20 ▲3%
21-03-25 6.67 ▲0.03 ▲0.45%
21-03-24 6.64 ▼-0.41 ▼-5.82%
21-03-23 7.05 ▼-0.12 ▼-1.67%
21-03-22 7.17 ▲0.32 ▲4.67%
21-03-19 6.85 ▼-0.20 ▼-2.84%
21-03-18 7.05 ▲0.03 ▲0.43%
21-03-17 7.02 ▼-0.11 ▼-1.54%
21-03-16 7.13 ▲0.07 ▲0.99%
21-03-15 7.06 ▲0.64 ▲9.97%
21-03-12 6.42 ▲0.02 ▲0.31%
21-03-11 6.40 ▲0.23 ▲3.73%
21-03-10 6.17 ▼-0.02 ▼-0.32%
21-03-09 6.19 ▲0.16 ▲2.65%
21-03-08 6.03 ▼-0.11 ▼-1.79%
21-03-05 6.14 ▼-0.13 ▼-2.07%
21-03-04 6.27 ▼-0.07 ▼-1.1%
21-03-03 6.34 ▲0.20 ▲3.26%
21-03-02 6.14 ▼-0.04 ▼-0.65%
21-03-01 6.18 ▲0.11 ▲1.81%
21-02-26 6.07 ▼-0.12 ▼-1.94%
21-02-25 6.19 ▼-0.13 ▼-2.06%
21-02-24 6.32 ▼-0.19 ▼-2.92%
21-02-23 6.51 ▲0.20 ▲3.17%
21-02-22 6.31 ▼-0.04 ▼-0.63%
21-02-19 6.35 ▼-0.01 ▼-0.16%
21-02-18 6.36 ▲0.20 ▲3.25%
21-02-10 6.16 ▼-0.04 ▼-0.65%
21-02-09 6.20 ▲0.01 ▲0.16%
21-02-08 6.19 ▲0.24 ▲4.03%
21-02-05 5.95 ▲0.26 ▲4.57%
21-02-04 5.69 ▼-0.02 ▼-0.35%
21-02-03 5.71 ▼-0.07 ▼-1.21%
21-02-02 5.78 ▼-0.11 ▼-1.87%
21-02-01 5.89 ▲0.06 ▲1.03%
21-01-29 5.83 ▲0.21 ▲3.74%
21-01-28 5.62 ▼-0.11 ▼-1.92%
21-01-27 5.73 ▲0.06 ▲1.06%
21-01-26 5.67 ▲0.12 ▲2.16%
21-01-25 5.55 ▼-0.04 ▼-0.72%
21-01-22 5.59 ▼-0.09 ▼-1.58%
21-01-21 5.68 ▼-0.06 ▼-1.05%
21-01-20 5.74 ▼-0.07 ▼-1.2%
21-01-19 5.81 ▲0.09 ▲1.57%
21-01-18 5.72 ▲0.04 ▲0.7%
21-01-15 5.68 ▼-0.04 ▼-0.7%
21-01-14 5.72 ▼-0.04 ▼-0.69%
21-01-13 5.76 ▲0.02 ▲0.35%
21-01-12 5.74 ▲0.10 ▲1.77%
21-01-11 5.64 ▼-0.07 ▼-1.23%
21-01-08 5.71 ▲0.06 ▲1.06%
21-01-07 5.65 ▼-0.10 ▼-1.74%
21-01-06 5.75 ▼-0.10 ▼-1.71%
21-01-05 5.85 ▼-0.05 ▼-0.85%
21-01-04 5.90 ▼-0.06 ▼-1.01%
20-12-31 5.96 ▲0.20 ▲3.47%
20-12-30 5.76 -0.00 -0%
20-12-29 5.76 ▲0.06 ▲1.05%
20-12-28 5.70 ▼-0.17 ▼-2.9%
20-12-25 5.87 ▲0.03 ▲0.51%
20-12-24 5.84 ▼-0.01 ▼-0.17%
20-12-23 5.85 ▼-0.01 ▼-0.17%
20-12-22 5.86 ▼-0.21 ▼-3.46%
20-12-21 6.07 ▼-0.09 ▼-1.46%
20-12-18 6.16 ▼-0.01 ▼-0.16%
20-12-17 6.17 ▲0.11 ▲1.82%
20-12-16 6.06 ▲0.11 ▲1.85%
20-12-15 5.95 ▼-0.04 ▼-0.67%
20-12-14 5.99 ▼-0.10 ▼-1.64%
20-12-11 6.09 ▲0.01 ▲0.16%
20-12-10 6.08 ▼-0.07 ▼-1.14%
20-12-09 6.15 ▼-0.01 ▼-0.16%
20-12-08 6.16 ▼-0.07 ▼-1.12%
20-12-07 6.23 ▼-0.19 ▼-2.96%
20-12-04 6.42 ▼-0.15 ▼-2.28%
20-12-03 6.57 ▲0.04 ▲0.61%
20-12-02 6.53 ▲0.01 ▲0.15%
20-12-01 6.52 ▲0.22 ▲3.49%
20-11-30 6.30 ▼-0.02 ▼-0.32%
20-11-27 6.32 ▼-0.04 ▼-0.63%
20-11-26 6.36 ▲0.08 ▲1.27%
20-11-25 6.28 ▼-0.05 ▼-0.79%
20-11-24 6.33 ▲0.14 ▲2.26%
20-11-23 6.19 ▼-0.05 ▼-0.8%
20-11-20 6.24 ▼-0.01 ▼-0.16%
20-11-19 6.25 ▼-0.05 ▼-0.79%
20-11-18 6.30 ▲0.12 ▲1.94%
20-11-17 6.18 ▲0.14 ▲2.32%
20-11-16 6.04 ▲0.11 ▲1.85%
20-11-13 5.93 ▼-0.04 ▼-0.67%
20-11-12 5.97 ▼-0.03 ▼-0.5%
20-11-11 6.00 ▼-0.10 ▼-1.64%
20-11-10 6.10 ▲0.21 ▲3.57%
20-11-09 5.89 ▲0.19 ▲3.33%
20-11-06 5.70 ▲0.05 ▲0.88%
20-11-05 5.65 ▲0.08 ▲1.44%
20-11-04 5.57 ▲0.07 ▲1.27%
20-11-03 5.50 ▲0.10 ▲1.85%
20-11-02 5.40 ▼-0.11 ▼-2%
20-10-30 5.51 ▼-0.15 ▼-2.65%
20-10-29 5.66 ▼-0.03 ▼-0.53%
20-10-28 5.69 ▲0.03 ▲0.53%
20-10-27 5.66 ▼-0.11 ▼-1.91%
20-10-26 5.77 ▼-0.13 ▼-2.2%
바로가기