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% |
