GAM

마이페이지 즐겨찾기, 관심종목 추천 등
편리한 기능을 이용해보세요

SANY : 삼일중공 ( 600031.SH )

16.83 ▲ 0.12 (0.72%)

2024-05-24
최근 1년 일별 시세 (2024-05-24 종가기준)
날짜 종가 전일대비 변동률
24-05-24 16.83 ▲0.12 ▲0.72%
24-05-23 16.71 ▼-0.22 ▼-1.3%
24-05-22 16.93 ▲0.01 ▲0.06%
24-05-21 16.92 ▲0.01 ▲0.06%
24-05-20 16.91 ▼-0.14 ▼-0.82%
24-05-17 17.05 ▲0.03 ▲0.18%
24-05-16 17.02 ▲0.22 ▲1.31%
24-05-15 16.80 ▼-0.13 ▼-0.77%
24-05-14 16.93 ▼-0.44 ▼-2.53%
24-05-13 17.37 ▼-0.02 ▼-0.12%
24-05-10 17.39 ▼-0.07 ▼-0.4%
24-05-09 17.46 ▲0.80 ▲4.8%
24-05-08 16.66 ▼-0.21 ▼-1.24%
24-05-07 16.87 ▼-0.06 ▼-0.35%
24-05-06 16.93 ▲0.62 ▲3.8%
24-04-30 16.31 ▲0.19 ▲1.18%
24-04-29 16.12 ▲0.08 ▲0.5%
24-04-26 16.04 ▲0.68 ▲4.43%
24-04-25 15.36 ▼-0.08 ▼-0.52%
24-04-24 15.44 ▲0.49 ▲3.28%
24-04-23 14.95 ▼-0.38 ▼-2.48%
24-04-22 15.33 ▼-0.42 ▼-2.67%
24-04-19 15.75 ▲0.02 ▲0.13%
24-04-18 15.73 ▼-0.38 ▼-2.36%
24-04-17 16.11 ▲0.80 ▲5.23%
24-04-16 15.31 ▼-0.52 ▼-3.28%
24-04-15 15.83 ▲0.21 ▲1.34%
24-04-12 15.62 ▼-0.33 ▼-2.07%
24-04-11 15.95 ▲0.58 ▲3.77%
24-04-10 15.37 ▲0.31 ▲2.06%
24-04-09 15.06 ▼-0.02 ▼-0.13%
24-04-08 15.08 ▲0.25 ▲1.69%
24-04-03 14.83 ▼-0.10 ▼-0.67%
24-04-02 14.93 ▼-0.05 ▼-0.33%
24-04-01 14.98 ▲0.40 ▲2.74%
24-03-29 14.58 ▲0.13 ▲0.9%
24-03-28 14.45 ▼-0.13 ▼-0.89%
24-03-27 14.58 ▼-0.17 ▼-1.15%
24-03-26 14.75 ▲0.14 ▲0.96%
24-03-25 14.61 ▲0.66 ▲4.73%
24-03-22 13.95 ▼-0.12 ▼-0.85%
24-03-21 14.07 ▼-0.01 ▼-0.07%
24-03-20 14.08 ▼-0.07 ▼-0.49%
24-03-19 14.15 ▲0.18 ▲1.29%
24-03-18 13.97 ▲0.17 ▲1.23%
24-03-15 13.80 ▼-0.08 ▼-0.58%
24-03-14 13.88 ▼-0.04 ▼-0.29%
24-03-13 13.92 ▼-0.19 ▼-1.35%
24-03-12 14.11 ▲0.16 ▲1.15%
24-03-11 13.95 ▼-0.02 ▼-0.14%
24-03-08 13.97 ▼-0.12 ▼-0.85%
24-03-07 14.09 ▼-0.08 ▼-0.56%
24-03-06 14.17 ▲0.20 ▲1.43%
24-03-05 13.97 ▼-0.05 ▼-0.36%
24-03-04 14.02 ▲0.07 ▲0.5%
24-03-01 13.95 ▲0.01 ▲0.07%
24-02-29 13.94 ▲0.19 ▲1.38%
24-02-28 13.75 ▼-0.30 ▼-2.14%
24-02-27 14.05 ▼-0.01 ▼-0.07%
24-02-26 14.06 ▲0.11 ▲0.79%
24-02-23 13.95 ▼-0.12 ▼-0.85%
24-02-22 14.07 ▲0.05 ▲0.36%
24-02-21 14.02 -0.00 -0%
24-02-20 14.02 ▼-0.12 ▼-0.85%
24-02-19 14.14 ▼-0.03 ▼-0.21%
24-02-08 14.17 ▲0.41 ▲2.98%
24-02-07 13.76 ▲0.06 ▲0.44%
24-02-06 13.70 ▲0.58 ▲4.42%
24-02-05 13.12 ▲0.03 ▲0.23%
24-02-02 13.09 ▼-0.16 ▼-1.21%
24-02-01 13.25 ▲0.18 ▲1.38%
24-01-31 13.07 ▼-0.16 ▼-1.21%
24-01-30 13.23 ▼-0.27 ▼-2%
24-01-29 13.50 ▼-0.16 ▼-1.17%
24-01-26 13.66 ▲0.16 ▲1.19%
24-01-25 13.50 ▲0.34 ▲2.58%
24-01-24 13.16 ▲0.21 ▲1.62%
24-01-23 12.95 ▲0.08 ▲0.62%
24-01-22 12.87 ▼-0.17 ▼-1.3%
24-01-19 13.04 ▼-0.16 ▼-1.21%
24-01-18 13.20 ▲0.20 ▲1.54%
24-01-17 13.00 ▼-0.26 ▼-1.96%
24-01-16 13.26 ▼-0.02 ▼-0.15%
24-01-15 13.28 ▼-0.04 ▼-0.3%
24-01-12 13.32 ▼-0.17 ▼-1.26%
24-01-11 13.49 ▲0.26 ▲1.97%
24-01-10 13.23 ▲0.02 ▲0.15%
24-01-09 13.21 ▼-0.04 ▼-0.3%
24-01-08 13.25 ▼-0.16 ▼-1.19%
24-01-05 13.41 ▼-0.08 ▼-0.59%
24-01-04 13.49 ▼-0.14 ▼-1.03%
24-01-03 13.63 ▼-0.13 ▼-0.94%
24-01-02 13.76 ▼-0.01 ▼-0.07%
23-12-29 13.77 ▲0.07 ▲0.51%
23-12-28 13.70 ▲0.46 ▲3.47%
23-12-27 13.24 -0.00 -0%
23-12-26 13.24 ▲0.03 ▲0.23%
23-12-25 13.21 ▲0.10 ▲0.76%
23-12-22 13.11 ▼-0.07 ▼-0.53%
23-12-21 13.18 ▲0.37 ▲2.89%
23-12-20 12.81 ▲0.05 ▲0.39%
23-12-19 12.76 ▲0.06 ▲0.47%
23-12-18 12.70 ▼-0.09 ▼-0.7%
23-12-15 12.79 ▲0.02 ▲0.16%
23-12-14 12.77 ▼-0.08 ▼-0.62%
23-12-13 12.85 ▼-0.27 ▼-2.06%
23-12-12 13.12 ▲0.05 ▲0.38%
23-12-11 13.07 ▲0.08 ▲0.62%
23-12-08 12.99 ▼-0.14 ▼-1.07%
23-12-07 13.13 ▼-0.17 ▼-1.28%
23-12-06 13.30 ▲0.01 ▲0.08%
23-12-05 13.29 ▼-0.23 ▼-1.7%
23-12-04 13.52 ▼-0.20 ▼-1.46%
23-12-01 13.72 ▲0.07 ▲0.51%
23-11-30 13.65 ▼-0.03 ▼-0.22%
23-11-29 13.68 ▼-0.19 ▼-1.37%
23-11-28 13.87 ▲0.04 ▲0.29%
23-11-27 13.83 ▼-0.26 ▼-1.85%
23-11-24 14.09 ▼-0.08 ▼-0.56%
23-11-23 14.17 ▲0.06 ▲0.43%
23-11-22 14.11 ▼-0.18 ▼-1.26%
23-11-21 14.29 ▲0.10 ▲0.7%
23-11-20 14.19 ▼-0.02 ▼-0.14%
23-11-17 14.21 ▲0.04 ▲0.28%
23-11-16 14.17 ▼-0.17 ▼-1.19%
23-11-15 14.34 ▲0.10 ▲0.7%
23-11-14 14.24 -0.00 -0%
23-11-13 14.24 ▲0.07 ▲0.49%
23-11-10 14.17 ▼-0.13 ▼-0.91%
23-11-09 14.30 ▼-0.06 ▼-0.42%
23-11-08 14.36 ▼-0.02 ▼-0.14%
23-11-07 14.38 ▼-0.10 ▼-0.69%
23-11-06 14.48 ▲0.24 ▲1.69%
23-11-03 14.24 ▲0.20 ▲1.42%
23-11-02 14.04 ▼-0.17 ▼-1.2%
23-11-01 14.21 ▼-0.26 ▼-1.8%
23-10-31 14.47 ▼-0.56 ▼-3.73%
23-10-30 15.03 ▲0.12 ▲0.8%
23-10-27 14.91 ▲0.29 ▲1.98%
23-10-26 14.62 ▲0.02 ▲0.14%
23-10-25 14.60 ▲0.32 ▲2.24%
23-10-24 14.28 ▲0.04 ▲0.28%
23-10-23 14.24 ▼-0.21 ▼-1.45%
23-10-20 14.45 ▼-0.17 ▼-1.16%
23-10-19 14.62 ▼-0.29 ▼-1.95%
23-10-18 14.91 ▼-0.17 ▼-1.13%
23-10-17 15.08 ▲0.02 ▲0.13%
23-10-16 15.06 ▼-0.26 ▼-1.7%
23-10-13 15.32 ▼-0.10 ▼-0.65%
23-10-12 15.42 ▲0.21 ▲1.38%
23-10-11 15.21 ▼-0.09 ▼-0.59%
23-10-10 15.30 ▼-0.58 ▼-3.65%
23-10-09 15.88 ▼-0.01 ▼-0.06%
23-09-28 15.89 ▼-0.13 ▼-0.81%
23-09-27 16.02 ▼-0.14 ▼-0.87%
23-09-26 16.16 ▲0.06 ▲0.37%
23-09-25 16.10 ▼-0.28 ▼-1.71%
23-09-22 16.38 ▲0.37 ▲2.31%
23-09-21 16.01 ▼-0.04 ▼-0.25%
23-09-20 16.05 ▼-0.25 ▼-1.53%
23-09-19 16.30 ▼-0.02 ▼-0.12%
23-09-18 16.32 ▼-0.06 ▼-0.37%
23-09-15 16.38 ▼-0.16 ▼-0.97%
23-09-14 16.54 ▲0.04 ▲0.24%
23-09-13 16.50 ▼-0.12 ▼-0.72%
23-09-12 16.62 ▼-0.08 ▼-0.48%
23-09-11 16.70 ▲0.14 ▲0.85%
23-09-08 16.56 ▼-0.19 ▼-1.13%
23-09-07 16.75 ▼-0.03 ▼-0.18%
23-09-06 16.78 ▼-0.21 ▼-1.24%
23-09-05 16.99 ▼-0.08 ▼-0.47%
23-09-04 17.07 ▲1.12 ▲7.02%
23-09-01 15.95 ▲0.46 ▲2.97%
23-08-31 15.49 ▲0.02 ▲0.13%
23-08-30 15.47 ▼-0.06 ▼-0.39%
23-08-29 15.53 ▼-0.04 ▼-0.26%
23-08-28 15.57 ▲0.40 ▲2.64%
23-08-25 15.17 ▲0.05 ▲0.33%
23-08-24 15.12 ▼-0.13 ▼-0.85%
23-08-23 15.25 ▼-0.43 ▼-2.74%
23-08-22 15.68 ▲0.09 ▲0.58%
23-08-21 15.59 ▼-0.16 ▼-1.02%
23-08-18 15.75 ▼-0.33 ▼-2.05%
23-08-17 16.08 ▲0.28 ▲1.77%
23-08-16 15.80 ▲0.02 ▲0.13%
23-08-15 15.78 ▼-0.08 ▼-0.5%
23-08-14 15.86 ▼-0.04 ▼-0.25%
23-08-11 15.90 ▼-0.60 ▼-3.64%
23-08-10 16.50 ▲0.02 ▲0.12%
23-08-09 16.48 ▼-0.56 ▼-3.29%
23-08-08 17.04 ▼-0.35 ▼-2.01%
23-08-07 17.39 ▼-0.11 ▼-0.63%
23-08-04 17.50 ▼-0.06 ▼-0.34%
23-08-03 17.56 ▲0.15 ▲0.86%
23-08-02 17.41 ▲0.14 ▲0.81%
23-08-01 17.27 ▼-0.48 ▼-2.7%
23-07-31 17.75 ▲0.19 ▲1.08%
23-07-28 17.56 ▲0.49 ▲2.87%
23-07-27 17.07 ▼-0.24 ▼-1.39%
23-07-26 17.31 ▼-0.37 ▼-2.09%
23-07-25 17.68 ▲0.55 ▲3.21%
23-07-24 17.13 ▼-0.29 ▼-1.66%
23-07-21 17.42 ▲0.16 ▲0.93%
23-07-20 17.26 ▼-0.11 ▼-0.63%
23-07-19 17.37 ▲0.09 ▲0.52%
23-07-18 17.28 ▲0.12 ▲0.7%
23-07-17 17.16 ▼-0.01 ▼-0.06%
23-07-14 17.17 ▲0.48 ▲2.88%
23-07-13 16.69 ▲0.08 ▲0.48%
23-07-12 16.61 ▼-0.10 ▼-0.6%
23-07-11 16.71 ▲0.08 ▲0.48%
23-07-10 16.63 ▲0.09 ▲0.54%
23-07-07 16.54 ▲0.02 ▲0.12%
23-07-06 16.52 ▼-0.16 ▼-0.96%
23-07-05 16.68 ▲0.03 ▲0.18%
23-07-04 16.65 ▲0.05 ▲0.3%
23-07-03 16.60 ▼-0.03 ▼-0.18%
23-06-30 16.63 ▲0.22 ▲1.34%
23-06-29 16.41 ▼-0.12 ▼-0.73%
23-06-28 16.53 ▼-0.03 ▼-0.18%
23-06-27 16.56 ▲0.21 ▲1.28%
23-06-26 16.35 ▼-0.23 ▼-1.39%
23-06-21 16.58 ▼-0.25 ▼-1.49%
23-06-20 16.83 ▼-0.02 ▼-0.12%
23-06-19 16.85 ▼-0.20 ▼-1.17%
23-06-16 17.05 ▲0.13 ▲0.77%
23-06-15 16.92 ▲0.68 ▲4.19%
23-06-14 16.24 ▲0.56 ▲3.57%
23-06-13 15.68 ▼-0.03 ▼-0.19%
23-06-12 15.71 ▲0.22 ▲1.42%
23-06-09 15.49 ▼-0.20 ▼-1.27%
23-06-08 15.69 ▲0.71 ▲4.74%
23-06-07 14.98 ▼-0.10 ▼-0.66%
23-06-06 15.08 ▼-0.06 ▼-0.4%
23-06-05 15.14 ▼-0.13 ▼-0.85%
23-06-02 15.27 ▲0.34 ▲2.28%
23-06-01 14.93 ▲0.25 ▲1.7%
23-05-31 14.68 ▼-0.37 ▼-2.46%
23-05-30 15.05 ▼-0.08 ▼-0.53%
나라별 종목 더 보기

미국

중국

홍콩

대만

일본

유럽

베트남

[중국증시 주간 포인트] 미·중 무역전쟁, 4월 경제지표·부동산 가격, MLF 금리, 니오 '온보' 출시

무료