GAM

마이페이지 즐겨찾기, 관심종목 추천 등
편리한 기능을 이용해보세요

CEA : 중국동방항공 ( 600115.SH )

5.31 ▼ -0.06 (-1.12%)

2023-02-01
최근 1년 일별 시세 (2023-02-01 종가기준)
날짜 종가 전일대비 변동률
23-02-01 5.31 ▼-0.06 ▼-1.12%
23-01-31 5.37 ▼-0.03 ▼-0.56%
23-01-30 5.40 ▼-0.04 ▼-0.74%
23-01-20 5.44 ▲0.05 ▲0.93%
23-01-19 5.39 ▼-0.04 ▼-0.74%
23-01-18 5.43 ▼-0.02 ▼-0.37%
23-01-17 5.45 ▼-0.03 ▼-0.55%
23-01-16 5.48 ▼-0.08 ▼-1.44%
23-01-13 5.56 ▲0.18 ▲3.35%
23-01-12 5.38 ▲0.02 ▲0.37%
23-01-11 5.36 ▼-0.04 ▼-0.74%
23-01-10 5.40 ▼-0.08 ▼-1.46%
23-01-09 5.48 ▲0.10 ▲1.86%
23-01-06 5.38 ▼-0.13 ▼-2.36%
23-01-05 5.51 ▲0.05 ▲0.92%
23-01-04 5.46 ▲0.05 ▲0.92%
23-01-03 5.41 ▼-0.12 ▼-2.17%
22-12-30 5.53 ▲0.13 ▲2.41%
22-12-29 5.40 ▼-0.05 ▼-0.92%
22-12-28 5.45 ▼-0.11 ▼-1.98%
22-12-27 5.56 -0.00 -0%
22-12-26 5.56 ▼-0.03 ▼-0.54%
22-12-23 5.59 -0.00 -0%
22-12-22 5.59 ▼-0.02 ▼-0.36%
22-12-21 5.61 ▲0.01 ▲0.18%
22-12-20 5.60 ▼-0.09 ▼-1.58%
22-12-19 5.69 ▼-0.06 ▼-1.04%
22-12-16 5.75 ▲0.06 ▲1.05%
22-12-15 5.69 ▼-0.08 ▼-1.39%
22-12-14 5.77 ▲0.03 ▲0.52%
22-12-13 5.74 ▲0.08 ▲1.41%
22-12-12 5.66 ▲0.09 ▲1.62%
22-12-09 5.57 ▼-0.03 ▼-0.54%
22-12-08 5.60 ▼-0.06 ▼-1.06%
22-12-07 5.66 ▲0.20 ▲3.66%
22-12-06 5.46 ▲0.05 ▲0.92%
22-12-05 5.41 ▲0.22 ▲4.24%
22-12-02 5.19 ▼-0.05 ▼-0.95%
22-12-01 5.24 ▼-0.11 ▼-2.06%
22-11-30 5.35 ▲0.14 ▲2.69%
22-11-29 5.21 ▲0.19 ▲3.78%
22-11-28 5.02 ▲0.07 ▲1.41%
22-11-25 4.95 ▲0.01 ▲0.2%
22-11-24 4.94 ▼-0.08 ▼-1.59%
22-11-23 5.02 ▲0.06 ▲1.21%
22-11-22 4.96 ▼-0.02 ▼-0.4%
22-11-21 4.98 ▼-0.09 ▼-1.78%
22-11-18 5.07 ▼-0.05 ▼-0.98%
22-11-17 5.12 ▲0.01 ▲0.2%
22-11-16 5.11 -0.00 -0%
22-11-15 5.11 ▲0.02 ▲0.39%
22-11-14 5.09 ▼-0.24 ▼-4.5%
22-11-11 5.33 ▲0.06 ▲1.14%
22-11-10 5.27 ▲0.04 ▲0.76%
22-11-09 5.23 ▼-0.08 ▼-1.51%
22-11-08 5.31 -0.00 -0%
22-11-07 5.31 ▼-0.09 ▼-1.67%
22-11-04 5.40 ▲0.18 ▲3.45%
22-11-03 5.22 ▲0.11 ▲2.15%
22-11-02 5.11 ▲0.10 ▲2%
22-11-01 5.01 ▲0.21 ▲4.38%
22-10-31 4.80 ▼-0.12 ▼-2.44%
22-10-28 4.92 ▼-0.08 ▼-1.6%
22-10-27 5.00 ▼-0.06 ▼-1.19%
22-10-26 5.06 ▲0.18 ▲3.69%
22-10-25 4.88 ▲0.02 ▲0.41%
22-10-24 4.86 ▼-0.18 ▼-3.57%
22-10-21 5.04 ▲0.04 ▲0.8%
22-10-20 5.00 ▲0.06 ▲1.21%
22-10-19 4.94 ▼-0.15 ▼-2.95%
22-10-18 5.09 ▲0.13 ▲2.62%
22-10-17 4.96 ▲0.09 ▲1.85%
22-10-14 4.87 ▲0.04 ▲0.83%
22-10-13 4.83 ▼-0.03 ▼-0.62%
22-10-12 4.86 ▲0.03 ▲0.62%
22-10-11 4.83 ▼-0.08 ▼-1.63%
22-10-10 4.91 ▲0.03 ▲0.61%
22-09-30 4.88 ▼-0.08 ▼-1.61%
22-09-29 4.96 ▼-0.16 ▼-3.13%
22-09-28 5.12 ▼-0.02 ▼-0.39%
22-09-27 5.14 ▲0.22 ▲4.47%
22-09-26 4.92 ▲0.08 ▲1.65%
22-09-23 4.84 ▼-0.04 ▼-0.82%
22-09-22 4.88 ▼-0.07 ▼-1.41%
22-09-21 4.95 ▼-0.05 ▼-1%
22-09-20 5.00 ▼-0.01 ▼-0.2%
22-09-19 5.01 ▲0.03 ▲0.6%
22-09-16 4.98 ▼-0.10 ▼-1.97%
22-09-15 5.08 -0.00 -0%
22-09-14 5.08 ▼-0.04 ▼-0.78%
22-09-13 5.12 ▲0.12 ▲2.4%
22-09-09 5.00 -0.00 -0%
22-09-08 5.00 ▲0.09 ▲1.83%
22-09-07 4.91 -0.00 -0%
22-09-06 4.91 ▲0.12 ▲2.51%
22-09-05 4.79 ▲0.03 ▲0.63%
22-09-02 4.76 ▲0.06 ▲1.28%
22-09-01 4.70 ▼-0.21 ▼-4.28%
22-08-31 4.91 -0.00 -0%
22-08-30 4.91 ▲0.09 ▲1.87%
22-08-29 4.82 ▲0.04 ▲0.84%
22-08-26 4.78 -0.00 -0%
22-08-25 4.78 ▲0.04 ▲0.84%
22-08-24 4.74 ▼-0.08 ▼-1.66%
22-08-23 4.82 ▼-0.04 ▼-0.82%
22-08-22 4.86 ▲0.05 ▲1.04%
22-08-19 4.81 ▼-0.01 ▼-0.21%
22-08-18 4.82 ▼-0.04 ▼-0.82%
22-08-17 4.86 ▲0.05 ▲1.04%
22-08-16 4.81 ▲0.02 ▲0.42%
22-08-15 4.79 ▼-0.08 ▼-1.64%
22-08-12 4.87 ▲0.09 ▲1.88%
22-08-11 4.78 ▲0.06 ▲1.27%
22-08-10 4.72 ▼-0.05 ▼-1.05%
22-08-09 4.77 ▲0.05 ▲1.06%
22-08-08 4.72 ▼-0.05 ▼-1.05%
22-08-05 4.77 ▲0.03 ▲0.63%
22-08-04 4.74 ▼-0.02 ▼-0.42%
22-08-03 4.76 ▼-0.07 ▼-1.45%
22-08-02 4.83 ▼-0.03 ▼-0.62%
22-08-01 4.86 ▼-0.04 ▼-0.82%
22-07-29 4.90 ▼-0.05 ▼-1.01%
22-07-28 4.95 ▼-0.09 ▼-1.79%
22-07-27 5.04 ▼-0.01 ▼-0.2%
22-07-26 5.05 ▲0.07 ▲1.41%
22-07-25 4.98 ▼-0.04 ▼-0.8%
22-07-22 5.02 ▲0.02 ▲0.4%
22-07-21 5.00 ▼-0.04 ▼-0.79%
22-07-20 5.04 ▲0.05 ▲1%
22-07-19 4.99 ▼-0.02 ▼-0.4%
22-07-18 5.01 ▲0.04 ▲0.8%
22-07-15 4.97 ▼-0.14 ▼-2.74%
22-07-14 5.11 ▲0.08 ▲1.59%
22-07-13 5.03 ▲0.06 ▲1.21%
22-07-12 4.97 ▼-0.02 ▼-0.4%
22-07-11 4.99 ▼-0.09 ▼-1.77%
22-07-08 5.08 ▼-0.03 ▼-0.59%
22-07-07 5.11 ▲0.03 ▲0.59%
22-07-06 5.08 ▼-0.07 ▼-1.36%
22-07-05 5.15 ▼-0.03 ▼-0.58%
22-07-04 5.18 ▲0.01 ▲0.19%
22-07-01 5.17 ▼-0.32 ▼-5.83%
22-06-30 5.49 ▲0.19 ▲3.58%
22-06-29 5.30 ▼-0.05 ▼-0.93%
22-06-28 5.35 ▲0.23 ▲4.49%
22-06-27 5.12 ▲0.20 ▲4.07%
22-06-24 4.92 ▲0.09 ▲1.86%
22-06-23 4.83 ▲0.06 ▲1.26%
22-06-22 4.77 -0.00 -0%
22-06-21 4.77 ▼-0.07 ▼-1.45%
22-06-20 4.84 ▲0.20 ▲4.31%
22-06-17 4.64 ▲0.04 ▲0.87%
22-06-16 4.60 ▲0.01 ▲0.22%
22-06-15 4.59 ▲0.01 ▲0.22%
22-06-14 4.58 ▲0.04 ▲0.88%
22-06-13 4.54 ▼-0.10 ▼-2.16%
22-06-10 4.64 ▼-0.05 ▼-1.07%
22-06-09 4.69 ▼-0.04 ▼-0.85%
22-06-08 4.73 ▲0.07 ▲1.5%
22-06-07 4.66 ▼-0.01 ▼-0.21%
22-06-06 4.67 ▼-0.05 ▼-1.06%
22-06-02 4.72 ▼-0.03 ▼-0.63%
22-06-01 4.75 ▼-0.07 ▼-1.45%
22-05-31 4.82 ▲0.05 ▲1.05%
22-05-30 4.77 ▲0.06 ▲1.27%
22-05-27 4.71 ▲0.03 ▲0.64%
22-05-26 4.68 ▲0.07 ▲1.52%
22-05-25 4.61 ▲0.10 ▲2.22%
22-05-24 4.51 ▼-0.08 ▼-1.74%
22-05-23 4.59 ▼-0.01 ▼-0.22%
22-05-20 4.60 ▲0.09 ▲2%
22-05-19 4.51 ▼-0.05 ▼-1.1%
22-05-18 4.56 ▼-0.10 ▼-2.15%
22-05-17 4.66 ▼-0.03 ▼-0.64%
22-05-16 4.69 ▲0.10 ▲2.18%
22-05-13 4.59 ▲0.02 ▲0.44%
22-05-12 4.57 ▼-0.09 ▼-1.93%
22-05-11 4.66 ▲0.06 ▲1.3%
22-05-10 4.60 ▲0.08 ▲1.77%
22-05-09 4.52 ▼-0.02 ▼-0.44%
22-05-06 4.54 ▼-0.15 ▼-3.2%
22-05-05 4.69 ▼-0.03 ▼-0.64%
22-04-29 4.72 ▲0.21 ▲4.66%
22-04-28 4.51 ▲0.01 ▲0.22%
22-04-27 4.50 ▲0.01 ▲0.22%
22-04-26 4.49 ▼-0.13 ▼-2.81%
22-04-25 4.62 ▼-0.16 ▼-3.35%
22-04-22 4.78 ▲0.01 ▲0.21%
22-04-21 4.77 ▼-0.16 ▼-3.25%
22-04-20 4.93 ▲0.02 ▲0.41%
22-04-19 4.91 ▼-0.05 ▼-1.01%
22-04-18 4.96 ▲0.13 ▲2.69%
22-04-15 4.83 ▼-0.03 ▼-0.62%
22-04-14 4.86 ▲0.12 ▲2.53%
22-04-13 4.74 ▼-0.09 ▼-1.86%
22-04-12 4.83 ▲0.27 ▲5.92%
22-04-11 4.56 ▼-0.16 ▼-3.39%
22-04-08 4.72 ▲0.03 ▲0.64%
22-04-07 4.69 ▼-0.08 ▼-1.68%
22-04-06 4.77 ▼-0.01 ▼-0.21%
22-04-01 4.78 ▲0.10 ▲2.14%
22-03-31 4.68 ▼-0.06 ▼-1.27%
22-03-30 4.74 ▲0.11 ▲2.38%
22-03-29 4.63 ▼-0.08 ▼-1.7%
22-03-28 4.71 ▼-0.19 ▼-3.88%
22-03-25 4.90 ▼-0.28 ▼-5.41%
22-03-24 5.18 ▼-0.01 ▼-0.19%
22-03-23 5.19 ▼-0.15 ▼-2.81%
22-03-22 5.34 ▼-0.35 ▼-6.15%
22-03-21 5.69 ▲0.12 ▲2.15%
22-03-18 5.57 ▲0.17 ▲3.15%
22-03-17 5.40 ▲0.09 ▲1.69%
22-03-16 5.31 ▲0.48 ▲9.94%
22-03-15 4.83 ▼-0.26 ▼-5.11%
22-03-14 5.09 ▼-0.30 ▼-5.57%
22-03-11 5.39 ▲0.12 ▲2.28%
22-03-10 5.27 ▲0.12 ▲2.33%
22-03-09 5.15 ▼-0.02 ▼-0.39%
22-03-08 5.17 ▼-0.13 ▼-2.45%
22-03-07 5.30 ▼-0.50 ▼-8.62%
22-03-04 5.80 ▼-0.09 ▼-1.53%
22-03-03 5.89 ▲0.32 ▲5.75%
22-03-02 5.57 ▲0.05 ▲0.91%
22-03-01 5.52 ▲0.12 ▲2.22%
22-02-28 5.40 ▼-0.08 ▼-1.46%
22-02-25 5.48 ▼-0.01 ▼-0.18%
22-02-24 5.49 ▼-0.06 ▼-1.08%
22-02-23 5.55 ▼-0.15 ▼-2.63%
22-02-22 5.70 ▼-0.29 ▼-4.84%
22-02-21 5.99 ▲0.11 ▲1.87%
22-02-18 5.88 ▲0.21 ▲3.7%
22-02-17 5.67 ▼-0.09 ▼-1.56%
22-02-16 5.76 ▲0.04 ▲0.7%
22-02-15 5.72 ▼-0.12 ▼-2.05%
22-02-14 5.84 ▼-0.18 ▼-2.99%
22-02-11 6.02 ▼-0.09 ▼-1.47%
22-02-10 6.11 ▲0.21 ▲3.56%
22-02-09 5.90 ▼-0.03 ▼-0.51%
22-02-08 5.93 ▲0.19 ▲3.31%
나라별 종목 더 보기

미국

중국

홍콩

대만

일본

유럽

베트남