GAM

마이페이지 즐겨찾기, 관심종목 추천 등
편리한 기능을 이용해보세요

CITIC SECURITIES : 중신증권 ( 600030.SH )

25.95 ▲ 0.47 (1.84%)

2021-09-17
최근 1년 일별 시세 (2021-09-17 종가기준)
날짜 종가 전일대비 변동률
21-09-17 25.95 ▲0.47 ▲1.84%
21-09-16 25.48 ▼-0.76 ▼-2.9%
21-09-15 26.24 ▼-0.24 ▼-0.91%
21-09-14 26.48 ▼-0.71 ▼-2.61%
21-09-13 27.19 ▼-0.08 ▼-0.29%
21-09-10 27.27 ▲0.54 ▲2.02%
21-09-09 26.73 ▼-0.17 ▼-0.63%
21-09-08 26.90 ▼-0.25 ▼-0.92%
21-09-07 27.15 ▲0.33 ▲1.23%
21-09-06 26.82 ▲0.23 ▲0.86%
21-09-03 26.59 ▼-0.50 ▼-1.85%
21-09-02 27.09 ▲0.20 ▲0.74%
21-09-01 26.89 ▲1.21 ▲4.71%
21-08-31 25.68 ▲1.34 ▲5.51%
21-08-30 24.34 ▼-0.39 ▼-1.58%
21-08-27 24.73 ▲0.15 ▲0.61%
21-08-26 24.58 ▼-0.34 ▼-1.36%
21-08-25 24.92 ▼-0.22 ▼-0.88%
21-08-24 25.14 ▲0.71 ▲2.91%
21-08-23 24.43 ▲0.19 ▲0.78%
21-08-20 24.24 ▼-0.40 ▼-1.62%
21-08-19 24.64 ▼-0.61 ▼-2.42%
21-08-18 25.25 ▲1.34 ▲5.6%
21-08-17 23.91 ▼-0.10 ▼-0.42%
21-08-16 24.01 ▼-0.09 ▼-0.37%
21-08-13 24.10 ▲0.36 ▲1.52%
21-08-12 23.74 ▲0.04 ▲0.17%
21-08-11 23.70 ▼-0.07 ▼-0.29%
21-08-10 23.77 ▲0.25 ▲1.06%
21-08-09 23.52 ▲0.44 ▲1.91%
21-08-06 23.08 ▲0.21 ▲0.92%
21-08-05 22.87 ▼-0.39 ▼-1.68%
21-08-04 23.26 ▼-0.07 ▼-0.3%
21-08-03 23.33 ▲0.06 ▲0.26%
21-08-02 23.27 ▲0.68 ▲3.01%
21-07-30 22.59 ▼-0.43 ▼-1.87%
21-07-29 23.02 ▲0.15 ▲0.66%
21-07-28 22.87 ▼-0.04 ▼-0.17%
21-07-27 22.91 ▼-0.59 ▼-2.51%
21-07-26 23.50 ▼-0.74 ▼-3.05%
21-07-23 24.24 ▲0.11 ▲0.46%
21-07-22 24.13 ▲0.31 ▲1.3%
21-07-21 23.82 ▲0.21 ▲0.89%
21-07-20 23.61 ▼-0.19 ▼-0.8%
21-07-19 23.80 ▼-0.03 ▼-0.13%
21-07-16 23.83 ▲0.16 ▲0.68%
21-07-15 23.67 ▲0.35 ▲1.5%
21-07-14 23.32 ▼-0.40 ▼-1.69%
21-07-13 23.72 ▼-0.17 ▼-0.71%
21-07-12 23.89 ▲0.38 ▲1.62%
21-07-09 23.51 ▼-0.09 ▼-0.38%
21-07-08 23.60 ▼-0.04 ▼-0.17%
21-07-07 23.64 ▼-0.04 ▼-0.17%
21-07-06 23.68 ▲0.15 ▲0.64%
21-07-05 23.53 ▼-0.12 ▼-0.51%
21-07-02 23.65 ▼-1.02 ▼-4.13%
21-07-01 24.67 ▼-0.27 ▼-1.08%
21-06-30 24.94 ▲0.14 ▲0.56%
21-06-29 24.80 ▼-0.33 ▼-1.31%
21-06-28 25.13 ▼-0.38 ▼-1.49%
21-06-25 25.51 ▲0.51 ▲2.04%
21-06-24 25.00 ▲0.24 ▲0.97%
21-06-23 24.76 ▲0.10 ▲0.41%
21-06-22 24.66 ▲0.16 ▲0.65%
21-06-21 24.50 ▼-0.15 ▼-0.61%
21-06-18 24.65 ▲0.11 ▲0.45%
21-06-17 24.54 ▼-0.11 ▼-0.45%
21-06-16 24.65 ▲0.07 ▲0.28%
21-06-15 24.58 ▼-0.36 ▼-1.44%
21-06-11 24.94 ▼-0.72 ▼-2.81%
21-06-10 25.66 ▼-0.07 ▼-0.27%
21-06-09 25.73 ▼-0.19 ▼-0.73%
21-06-08 25.92 ▼-0.14 ▼-0.54%
21-06-07 26.06 ▲0.52 ▲2.04%
21-06-04 25.54 ▲0.36 ▲1.43%
21-06-03 25.18 ▼-0.02 ▼-0.08%
21-06-02 25.20 ▼-0.57 ▼-2.21%
21-06-01 25.77 ▼-0.34 ▼-1.3%
21-05-31 26.11 ▼-0.07 ▼-0.27%
21-05-28 26.18 ▲0.26 ▲1%
21-05-27 25.92 ▲0.04 ▲0.15%
21-05-26 25.88 ▼-0.35 ▼-1.33%
21-05-25 26.23 ▲1.00 ▲3.96%
21-05-24 25.23 ▲0.62 ▲2.52%
21-05-21 24.61 ▼-0.45 ▼-1.8%
21-05-20 25.06 ▲0.28 ▲1.13%
21-05-19 24.78 ▲0.01 ▲0.04%
21-05-18 24.77 ▼-0.12 ▼-0.48%
21-05-17 24.89 ▼-0.55 ▼-2.16%
21-05-14 25.44 ▲1.81 ▲7.66%
21-05-13 23.63 ▼-0.31 ▼-1.29%
21-05-12 23.94 ▲0.07 ▲0.29%
21-05-11 23.87 ▲0.10 ▲0.42%
21-05-10 23.77 ▲0.33 ▲1.41%
21-05-07 23.44 ▼-0.56 ▼-2.33%
21-05-06 24.00 ▲0.15 ▲0.63%
21-04-30 23.85 ▲0.06 ▲0.25%
21-04-29 23.79 ▲0.91 ▲3.98%
21-04-28 22.88 ▲0.13 ▲0.57%
21-04-27 22.75 ▼-0.30 ▼-1.3%
21-04-26 23.05 ▼-0.35 ▼-1.5%
21-04-23 23.40 ▼-0.08 ▼-0.34%
21-04-22 23.48 ▼-0.12 ▼-0.51%
21-04-21 23.60 ▼-0.17 ▼-0.72%
21-04-20 23.77 ▼-0.25 ▼-1.04%
21-04-19 24.02 ▲0.35 ▲1.48%
21-04-16 23.67 ▲0.29 ▲1.24%
21-04-15 23.38 ▼-0.20 ▼-0.85%
21-04-14 23.58 ▲0.21 ▲0.9%
21-04-13 23.37 ▲0.07 ▲0.3%
21-04-12 23.30 ▼-0.30 ▼-1.27%
21-04-09 23.60 ▼-0.39 ▼-1.63%
21-04-08 23.99 ▼-0.06 ▼-0.25%
21-04-07 24.05 ▼-0.10 ▼-0.41%
21-04-06 24.15 ▲0.02 ▲0.08%
21-04-02 24.13 ▼-0.03 ▼-0.12%
21-04-01 24.16 ▲0.27 ▲1.13%
21-03-31 23.89 ▼-0.37 ▼-1.53%
21-03-30 24.26 -0.00 -0%
21-03-29 24.26 ▲0.28 ▲1.17%
21-03-26 23.98 ▲0.08 ▲0.33%
21-03-25 23.90 ▼-0.14 ▼-0.58%
21-03-24 24.04 ▼-0.02 ▼-0.08%
21-03-23 24.06 ▼-0.09 ▼-0.37%
21-03-22 24.15 ▲0.17 ▲0.71%
21-03-19 23.98 ▲0.43 ▲1.83%
21-03-18 23.55 ▼-0.09 ▼-0.38%
21-03-17 23.64 ▲0.24 ▲1.03%
21-03-16 23.40 ▲0.14 ▲0.6%
21-03-15 23.26 ▼-0.52 ▼-2.19%
21-03-12 23.78 ▼-0.25 ▼-1.04%
21-03-11 24.03 ▲0.34 ▲1.44%
21-03-10 23.69 ▼-0.06 ▼-0.25%
21-03-09 23.75 ▼-0.79 ▼-3.22%
21-03-08 24.54 ▼-0.51 ▼-2.04%
21-03-05 25.05 ▲0.24 ▲0.97%
21-03-04 24.81 ▼-0.56 ▼-2.21%
21-03-03 25.37 ▲0.21 ▲0.83%
21-03-02 25.16 ▼-0.46 ▼-1.8%
21-03-01 25.62 ▼-1.63 ▼-5.98%
21-02-26 27.25 ▼-0.48 ▼-1.73%
21-02-25 27.73 ▲0.31 ▲1.13%
21-02-24 27.42 ▼-0.18 ▼-0.65%
21-02-23 27.60 ▼-0.17 ▼-0.61%
21-02-22 27.77 ▼-0.85 ▼-2.97%
21-02-19 28.62 ▲0.68 ▲2.43%
21-02-18 27.94 ▲0.07 ▲0.25%
21-02-10 27.87 ▼-0.12 ▼-0.43%
21-02-09 27.99 ▲0.67 ▲2.45%
21-02-08 27.32 ▲0.30 ▲1.11%
21-02-05 27.02 ▼-0.07 ▼-0.26%
21-02-04 27.09 ▼-0.88 ▼-3.15%
21-02-03 27.97 ▼-0.19 ▼-0.67%
21-02-02 28.16 ▼-0.14 ▼-0.49%
21-02-01 28.30 ▼-0.05 ▼-0.18%
21-01-29 28.35 ▼-0.15 ▼-0.53%
21-01-28 28.50 ▼-0.21 ▼-0.73%
21-01-27 28.71 ▼-0.07 ▼-0.24%
21-01-26 28.78 ▼-1.19 ▼-3.97%
21-01-25 29.97 ▼-0.36 ▼-1.19%
21-01-22 30.33 ▼-0.84 ▼-2.69%
21-01-21 31.17 ▲0.07 ▲0.23%
21-01-20 31.10 ▲0.65 ▲2.13%
21-01-19 30.45 ▲0.10 ▲0.33%
21-01-18 30.35 ▲0.17 ▲0.56%
21-01-15 30.18 ▼-0.02 ▼-0.07%
21-01-14 30.20 ▼-0.75 ▼-2.42%
21-01-13 30.95 ▼-1.08 ▼-3.37%
21-01-12 32.03 ▲2.75 ▲9.39%
21-01-11 29.28 ▼-0.78 ▼-2.59%
21-01-08 30.06 ▲0.31 ▲1.04%
21-01-07 29.75 ▲0.13 ▲0.44%
21-01-06 29.62 ▲0.48 ▲1.65%
21-01-05 29.14 ▼-0.04 ▼-0.14%
21-01-04 29.18 ▼-0.22 ▼-0.75%
20-12-31 29.40 ▲0.90 ▲3.16%
20-12-30 28.50 ▲0.35 ▲1.24%
20-12-29 28.15 ▲0.17 ▲0.61%
20-12-28 27.98 ▼-0.04 ▼-0.14%
20-12-25 28.02 ▼-0.04 ▼-0.14%
20-12-24 28.06 ▼-0.14 ▼-0.5%
20-12-23 28.20 ▲0.19 ▲0.68%
20-12-22 28.01 ▼-1.02 ▼-3.51%
20-12-21 29.03 ▲0.22 ▲0.76%
20-12-18 28.81 ▼-0.41 ▼-1.4%
20-12-17 29.22 ▲0.61 ▲2.13%
20-12-16 28.61 ▼-0.20 ▼-0.69%
20-12-15 28.81 ▼-0.03 ▼-0.1%
20-12-14 28.84 ▲0.09 ▲0.31%
20-12-11 28.75 ▼-0.41 ▼-1.41%
20-12-10 29.16 ▼-0.13 ▼-0.44%
20-12-09 29.29 ▼-0.72 ▼-2.4%
20-12-08 30.01 -0.00 -0%
20-12-07 30.01 ▼-0.29 ▼-0.96%
20-12-04 30.30 ▼-0.60 ▼-1.94%
20-12-03 30.90 ▼-0.18 ▼-0.58%
20-12-02 31.08 ▼-0.22 ▼-0.7%
20-12-01 31.30 ▲1.00 ▲3.3%
20-11-30 30.30 ▲0.32 ▲1.07%
20-11-27 29.98 ▲0.68 ▲2.32%
20-11-26 29.30 ▲0.08 ▲0.27%
20-11-25 29.22 ▼-0.31 ▼-1.05%
20-11-24 29.53 ▼-0.37 ▼-1.24%
20-11-23 29.90 ▲0.48 ▲1.63%
20-11-20 29.42 ▲0.09 ▲0.31%
20-11-19 29.33 ▲0.18 ▲0.62%
20-11-18 29.15 ▲0.02 ▲0.07%
20-11-17 29.13 ▲0.16 ▲0.55%
20-11-16 28.97 ▲0.26 ▲0.91%
20-11-13 28.71 ▼-0.41 ▼-1.41%
20-11-12 29.12 ▼-0.14 ▼-0.48%
20-11-11 29.26 ▼-0.49 ▼-1.65%
20-11-10 29.75 ▼-0.52 ▼-1.72%
20-11-09 30.27 ▲1.03 ▲3.52%
20-11-06 29.24 ▲0.05 ▲0.17%
20-11-05 29.19 ▲0.46 ▲1.6%
20-11-04 28.73 -0.00 -0%
20-11-03 28.73 ▲0.65 ▲2.31%
20-11-02 28.08 ▼-0.55 ▼-1.92%
20-10-30 28.63 ▼-0.99 ▼-3.34%
20-10-29 29.62 ▲0.36 ▲1.23%
20-10-28 29.26 ▲0.29 ▲1%
20-10-27 28.97 ▼-0.05 ▼-0.17%
20-10-26 29.02 ▼-1.08 ▼-3.59%
20-10-23 30.10 ▼-0.34 ▼-1.12%
20-10-22 30.44 ▲0.01 ▲0.03%
20-10-21 30.43 ▼-0.22 ▼-0.72%
20-10-20 30.65 ▼-0.23 ▼-0.74%
20-10-19 30.88 ▼-0.20 ▼-0.64%
20-10-16 31.08 ▲0.11 ▲0.36%
20-10-15 30.97 ▲0.02 ▲0.06%
20-10-14 30.95 ▼-0.40 ▼-1.28%
20-10-13 31.35 ▼-0.37 ▼-1.17%
20-10-12 31.72 ▲1.12 ▲3.66%
20-10-09 30.60 ▲0.57 ▲1.9%
20-09-30 30.03 ▼-0.23 ▼-0.76%
20-09-29 30.26 ▲0.04 ▲0.13%
20-09-28 30.22 ▲0.02 ▲0.07%
20-09-25 30.20 ▲0.25 ▲0.83%
20-09-24 29.95 ▼-0.36 ▼-1.19%
20-09-23 30.31 ▼-0.31 ▼-1.01%
20-09-22 30.62 ▼-0.31 ▼-1%
바로가기