GAM

마이페이지 즐겨찾기, 관심종목 추천 등
편리한 기능을 이용해보세요

SAIC MOTOR : 상하이자동차 ( 600104.SH )

20.07 ▲ 0.03 (0.15%)

2022-01-20
최근 1년 일별 시세 (2022-01-20 종가기준)
날짜 종가 전일대비 변동률
22-01-20 20.07 ▲0.03 ▲0.15%
22-01-19 20.04 ▼-0.09 ▼-0.45%
22-01-18 20.13 ▲0.14 ▲0.7%
22-01-17 19.99 ▲0.17 ▲0.86%
22-01-14 19.82 ▼-0.30 ▼-1.49%
22-01-13 20.12 ▼-0.25 ▼-1.23%
22-01-12 20.37 ▲0.06 ▲0.3%
22-01-11 20.31 ▼-0.44 ▼-2.12%
22-01-10 20.75 ▲0.09 ▲0.44%
22-01-07 20.66 ▲0.05 ▲0.24%
22-01-06 20.61 ▼-0.34 ▼-1.62%
22-01-05 20.95 ▲0.26 ▲1.26%
22-01-04 20.69 ▲0.06 ▲0.29%
21-12-31 20.63 ▲0.10 ▲0.49%
21-12-30 20.53 ▼-0.06 ▼-0.29%
21-12-29 20.59 ▼-0.25 ▼-1.2%
21-12-28 20.84 ▲0.03 ▲0.14%
21-12-27 20.81 ▲0.22 ▲1.07%
21-12-24 20.59 ▼-0.23 ▼-1.1%
21-12-23 20.82 ▲0.17 ▲0.82%
21-12-22 20.65 ▼-0.22 ▼-1.05%
21-12-21 20.87 ▲0.28 ▲1.36%
21-12-20 20.59 ▼-0.36 ▼-1.72%
21-12-17 20.95 ▼-0.36 ▼-1.69%
21-12-16 21.31 ▲0.18 ▲0.85%
21-12-15 21.13 ▼-0.14 ▼-0.66%
21-12-14 21.27 ▼-0.46 ▼-2.12%
21-12-13 21.73 ▼-0.10 ▼-0.46%
21-12-10 21.83 ▲0.04 ▲0.18%
21-12-09 21.79 ▲0.86 ▲4.11%
21-12-08 20.93 ▲0.07 ▲0.34%
21-12-07 20.86 ▲0.61 ▲3.01%
21-12-06 20.25 ▼-0.27 ▼-1.32%
21-12-03 20.52 ▼-0.07 ▼-0.34%
21-12-02 20.59 ▲0.40 ▲1.98%
21-12-01 20.19 ▲0.24 ▲1.2%
21-11-30 19.95 ▼-0.14 ▼-0.7%
21-11-29 20.09 ▼-0.07 ▼-0.35%
21-11-26 20.16 ▼-0.40 ▼-1.95%
21-11-25 20.56 ▼-0.04 ▼-0.19%
21-11-24 20.60 ▼-0.44 ▼-2.09%
21-11-23 21.04 ▲0.16 ▲0.77%
21-11-22 20.88 ▲0.20 ▲0.97%
21-11-19 20.68 ▲0.04 ▲0.19%
21-11-18 20.64 ▼-0.12 ▼-0.58%
21-11-17 20.76 ▲0.14 ▲0.68%
21-11-16 20.62 ▼-0.52 ▼-2.46%
21-11-15 21.14 ▼-0.24 ▼-1.12%
21-11-12 21.38 ▲0.06 ▲0.28%
21-11-11 21.32 ▼-0.10 ▼-0.47%
21-11-10 21.42 ▼-0.74 ▼-3.34%
21-11-09 22.16 ▼-0.85 ▼-3.69%
21-11-08 23.01 ▲0.28 ▲1.23%
21-11-05 22.73 ▲2.07 ▲10.02%
21-11-04 20.66 ▲0.47 ▲2.33%
21-11-03 20.19 ▼-0.03 ▼-0.15%
21-11-02 20.22 ▲0.25 ▲1.25%
21-11-01 19.97 ▼-0.31 ▼-1.53%
21-10-29 20.28 ▲0.44 ▲2.22%
21-10-28 19.84 ▼-0.54 ▼-2.65%
21-10-27 20.38 ▼-0.35 ▼-1.69%
21-10-26 20.73 ▼-0.24 ▼-1.14%
21-10-25 20.97 ▲0.01 ▲0.05%
21-10-22 20.96 ▼-0.02 ▼-0.1%
21-10-21 20.98 -0.00 -0%
21-10-20 20.98 ▲0.02 ▲0.1%
21-10-19 20.96 ▼-0.05 ▼-0.24%
21-10-18 21.01 ▲0.19 ▲0.91%
21-10-15 20.82 ▲0.27 ▲1.31%
21-10-14 20.55 ▲0.30 ▲1.48%
21-10-13 20.25 ▲0.70 ▲3.58%
21-10-12 19.55 ▼-0.21 ▼-1.06%
21-10-11 19.76 ▲0.21 ▲1.07%
21-10-08 19.55 ▲0.47 ▲2.46%
21-09-30 19.08 ▼-0.12 ▼-0.63%
21-09-29 19.20 ▼-0.33 ▼-1.69%
21-09-28 19.53 ▼-0.20 ▼-1.01%
21-09-27 19.73 ▲0.05 ▲0.25%
21-09-24 19.68 ▼-0.34 ▼-1.7%
21-09-23 20.02 ▲0.07 ▲0.35%
21-09-22 19.95 ▼-0.16 ▼-0.8%
21-09-17 20.11 ▲0.10 ▲0.5%
21-09-16 20.01 ▼-0.20 ▼-0.99%
21-09-15 20.21 ▼-0.22 ▼-1.08%
21-09-14 20.43 ▼-0.24 ▼-1.16%
21-09-13 20.67 ▼-0.33 ▼-1.57%
21-09-10 21.00 ▲0.04 ▲0.19%
21-09-09 20.96 ▲0.11 ▲0.53%
21-09-08 20.85 ▼-0.09 ▼-0.43%
21-09-07 20.94 ▲0.99 ▲4.96%
21-09-06 19.95 ▲0.51 ▲2.62%
21-09-03 19.44 ▼-0.43 ▼-2.16%
21-09-02 19.87 ▲0.21 ▲1.07%
21-09-01 19.66 ▲0.34 ▲1.76%
21-08-31 19.32 ▼-0.06 ▼-0.31%
21-08-30 19.38 ▲0.49 ▲2.59%
21-08-27 18.89 ▲0.52 ▲2.83%
21-08-26 18.37 ▼-0.19 ▼-1.02%
21-08-25 18.56 ▼-0.03 ▼-0.16%
21-08-24 18.59 ▲0.18 ▲0.98%
21-08-23 18.41 ▲0.03 ▲0.16%
21-08-20 18.38 ▼-0.37 ▼-1.97%
21-08-19 18.75 ▼-0.07 ▼-0.37%
21-08-18 18.82 ▲0.11 ▲0.59%
21-08-17 18.71 ▼-0.46 ▼-2.4%
21-08-16 19.17 ▼-0.10 ▼-0.52%
21-08-13 19.27 ▼-0.43 ▼-2.18%
21-08-12 19.70 ▲0.59 ▲3.09%
21-08-11 19.11 ▼-0.01 ▼-0.05%
21-08-10 19.12 ▲0.03 ▲0.16%
21-08-09 19.09 ▼-0.07 ▼-0.37%
21-08-06 19.16 ▲0.11 ▲0.58%
21-08-05 19.05 ▲0.08 ▲0.42%
21-08-04 18.97 ▲0.22 ▲1.17%
21-08-03 18.75 ▼-0.16 ▼-0.85%
21-08-02 18.91 ▲0.57 ▲3.11%
21-07-30 18.34 ▼-0.75 ▼-3.93%
21-07-29 19.09 ▲0.05 ▲0.26%
21-07-28 19.04 ▼-0.79 ▼-3.98%
21-07-27 19.83 ▼-0.09 ▼-0.45%
21-07-26 19.92 ▼-0.78 ▼-3.77%
21-07-23 20.70 ▲0.32 ▲1.57%
21-07-22 20.38 ▼-0.10 ▼-0.49%
21-07-21 20.48 ▲0.07 ▲0.34%
21-07-20 20.41 ▼-0.24 ▼-1.16%
21-07-19 20.65 ▼-0.14 ▼-0.67%
21-07-16 20.79 ▲0.27 ▲1.32%
21-07-15 20.52 ▼-0.28 ▼-1.35%
21-07-14 20.80 ▼-0.88 ▼-4.06%
21-07-13 21.68 ▼-0.12 ▼-0.55%
21-07-12 21.80 ▼-0.13 ▼-0.59%
21-07-09 21.93 ▲0.64 ▲3.01%
21-07-08 21.29 ▼-0.17 ▼-0.79%
21-07-07 21.46 ▲0.41 ▲1.95%
21-07-06 21.05 ▼-0.03 ▼-0.14%
21-07-05 21.08 ▲0.04 ▲0.19%
21-07-02 21.04 ▼-0.52 ▼-2.41%
21-07-01 21.56 ▼-0.41 ▼-1.87%
21-06-30 21.97 ▲0.22 ▲1.01%
21-06-29 21.75 ▼-0.66 ▼-2.95%
21-06-28 22.41 ▼-0.16 ▼-0.71%
21-06-25 22.57 ▲0.58 ▲2.64%
21-06-24 21.99 ▼-0.06 ▼-0.27%
21-06-23 22.05 ▼-0.05 ▼-0.23%
21-06-22 22.10 ▲0.84 ▲3.95%
21-06-21 21.26 ▼-0.44 ▼-2.03%
21-06-18 21.70 ▲1.43 ▲7.05%
21-06-17 20.27 ▼-0.21 ▼-1.03%
21-06-16 20.48 ▼-0.62 ▼-2.94%
21-06-15 21.10 ▲1.19 ▲5.98%
21-06-11 19.91 ▼-0.04 ▼-0.2%
21-06-10 19.95 ▼-0.07 ▼-0.35%
21-06-09 20.02 ▼-0.10 ▼-0.5%
21-06-08 20.12 ▲0.06 ▲0.3%
21-06-07 20.06 ▼-0.07 ▼-0.35%
21-06-04 20.13 ▼-0.10 ▼-0.49%
21-06-03 20.23 ▼-0.17 ▼-0.83%
21-06-02 20.40 ▲0.06 ▲0.29%
21-06-01 20.34 ▲0.06 ▲0.3%
21-05-31 20.28 ▼-0.10 ▼-0.49%
21-05-28 20.38 ▲0.08 ▲0.39%
21-05-27 20.30 ▼-0.02 ▼-0.1%
21-05-26 20.32 ▲0.09 ▲0.44%
21-05-25 20.23 ▲0.25 ▲1.25%
21-05-24 19.98 ▼-0.21 ▼-1.04%
21-05-21 20.19 ▼-0.25 ▼-1.22%
21-05-20 20.44 ▼-0.23 ▼-1.11%
21-05-19 20.67 ▲0.27 ▲1.32%
21-05-18 20.40 ▼-0.18 ▼-0.87%
21-05-17 20.58 ▲0.21 ▲1.03%
21-05-14 20.37 ▲0.24 ▲1.19%
21-05-13 20.13 ▼-0.51 ▼-2.47%
21-05-12 20.64 ▲0.54 ▲2.69%
21-05-11 20.10 ▼-0.18 ▼-0.89%
21-05-10 20.28 ▲0.34 ▲1.71%
21-05-07 19.94 ▼-0.33 ▼-1.63%
21-05-06 20.27 ▲0.21 ▲1.05%
21-04-30 20.06 ▲0.31 ▲1.57%
21-04-29 19.75 ▲0.32 ▲1.65%
21-04-28 19.43 ▼-0.16 ▼-0.82%
21-04-27 19.59 ▼-0.24 ▼-1.21%
21-04-26 19.83 ▼-0.11 ▼-0.55%
21-04-23 19.94 ▼-0.16 ▼-0.8%
21-04-22 20.10 ▲0.02 ▲0.1%
21-04-21 20.08 ▼-0.48 ▼-2.33%
21-04-20 20.56 ▼-0.79 ▼-3.7%
21-04-19 21.35 ▲0.87 ▲4.25%
21-04-16 20.48 ▲0.70 ▲3.54%
21-04-15 19.78 ▼-0.17 ▼-0.85%
21-04-14 19.95 ▲0.11 ▲0.55%
21-04-13 19.84 ▼-0.19 ▼-0.95%
21-04-12 20.03 -0.00 -0%
21-04-09 20.03 ▼-0.30 ▼-1.48%
21-04-08 20.33 ▲0.22 ▲1.09%
21-04-07 20.11 ▲0.04 ▲0.2%
21-04-06 20.07 ▲0.17 ▲0.85%
21-04-02 19.90 ▲0.10 ▲0.51%
21-04-01 19.80 ▲0.13 ▲0.66%
21-03-31 19.67 ▼-0.12 ▼-0.61%
21-03-30 19.79 ▼-0.09 ▼-0.45%
21-03-29 19.88 ▼-0.22 ▼-1.09%
21-03-26 20.10 ▲0.15 ▲0.75%
21-03-25 19.95 ▼-0.23 ▼-1.14%
21-03-24 20.18 ▼-0.17 ▼-0.84%
21-03-23 20.35 ▼-0.16 ▼-0.78%
21-03-22 20.51 ▲0.47 ▲2.35%
21-03-19 20.04 ▼-0.38 ▼-1.86%
21-03-18 20.42 ▼-0.10 ▼-0.49%
21-03-17 20.52 ▲0.21 ▲1.03%
21-03-16 20.31 ▲0.23 ▲1.15%
21-03-15 20.08 ▼-0.26 ▼-1.28%
21-03-12 20.34 ▲0.27 ▲1.35%
21-03-11 20.07 ▲0.09 ▲0.45%
21-03-10 19.98 ▼-0.48 ▼-2.35%
21-03-09 20.46 ▲0.01 ▲0.05%
21-03-08 20.45 ▼-0.39 ▼-1.87%
21-03-05 20.84 ▲0.12 ▲0.58%
21-03-04 20.72 ▼-0.45 ▼-2.13%
21-03-03 21.17 ▲0.28 ▲1.34%
21-03-02 20.89 ▼-0.33 ▼-1.56%
21-03-01 21.22 ▼-0.03 ▼-0.14%
21-02-26 21.25 ▼-0.40 ▼-1.85%
21-02-25 21.65 ▲0.34 ▲1.6%
21-02-24 21.31 ▼-0.56 ▼-2.56%
21-02-23 21.87 ▼-0.43 ▼-1.93%
21-02-22 22.30 -0.00 -0%
21-02-19 22.30 ▲0.31 ▲1.41%
21-02-18 21.99 ▲0.06 ▲0.27%
21-02-10 21.93 ▲0.66 ▲3.1%
21-02-09 21.27 ▼-0.45 ▼-2.07%
21-02-08 21.72 ▲0.15 ▲0.7%
21-02-05 21.57 ▼-0.09 ▼-0.42%
21-02-04 21.66 ▼-0.49 ▼-2.21%
21-02-03 22.15 ▼-0.50 ▼-2.21%
21-02-02 22.65 ▲0.97 ▲4.47%
21-02-01 21.68 ▼-0.26 ▼-1.19%
21-01-29 21.94 ▼-0.76 ▼-3.35%
21-01-28 22.70 ▼-0.67 ▼-2.87%
21-01-27 23.37 ▲0.67 ▲2.95%
21-01-26 22.70 ▼-0.35 ▼-1.52%
21-01-25 23.05 ▼-0.52 ▼-2.21%
21-01-22 23.57 ▼-0.16 ▼-0.67%
21-01-21 23.73 ▲0.28 ▲1.19%
나라별 종목 더 보기

미국

중국

홍콩

대만

일본

유럽

베트남