CEA : 중국동방항공 ( 600115.SH )
4.69 ▼ -0.06 (-1.26%)
2021-09-27
최근 1년 일별 시세
(2021-09-27 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 21-09-27 | 4.69 | ▼-0.06 | ▼-1.26% |
| 21-09-24 | 4.75 | ▲0.01 | ▲0.21% |
| 21-09-23 | 4.74 | ▲0.08 | ▲1.72% |
| 21-09-22 | 4.66 | -0.00 | -0% |
| 21-09-17 | 4.66 | ▲0.07 | ▲1.53% |
| 21-09-16 | 4.59 | ▼-0.15 | ▼-3.16% |
| 21-09-15 | 4.74 | ▼-0.06 | ▼-1.25% |
| 21-09-14 | 4.80 | ▼-0.20 | ▼-4% |
| 21-09-13 | 5.00 | ▼-0.05 | ▼-0.99% |
| 21-09-10 | 5.05 | -0.00 | -0% |
| 21-09-09 | 5.05 | ▲0.08 | ▲1.61% |
| 21-09-08 | 4.97 | ▲0.06 | ▲1.22% |
| 21-09-07 | 4.91 | ▲0.04 | ▲0.82% |
| 21-09-06 | 4.87 | ▲0.02 | ▲0.41% |
| 21-09-03 | 4.85 | ▲0.06 | ▲1.25% |
| 21-09-02 | 4.79 | ▲0.02 | ▲0.42% |
| 21-09-01 | 4.77 | ▲0.07 | ▲1.49% |
| 21-08-31 | 4.70 | ▲0.06 | ▲1.29% |
| 21-08-30 | 4.64 | ▼-0.02 | ▼-0.43% |
| 21-08-27 | 4.66 | ▼-0.03 | ▼-0.64% |
| 21-08-26 | 4.69 | -0.00 | -0% |
| 21-08-25 | 4.69 | ▲0.08 | ▲1.74% |
| 21-08-24 | 4.61 | ▼-0.01 | ▼-0.22% |
| 21-08-23 | 4.62 | ▼-0.01 | ▼-0.22% |
| 21-08-20 | 4.63 | ▼-0.11 | ▼-2.32% |
| 21-08-19 | 4.74 | ▲0.03 | ▲0.64% |
| 21-08-18 | 4.71 | ▲0.06 | ▲1.29% |
| 21-08-17 | 4.65 | ▲0.15 | ▲3.33% |
| 21-08-16 | 4.50 | ▲0.08 | ▲1.81% |
| 21-08-13 | 4.42 | ▼-0.01 | ▼-0.23% |
| 21-08-12 | 4.43 | ▼-0.02 | ▼-0.45% |
| 21-08-11 | 4.45 | ▲0.04 | ▲0.91% |
| 21-08-10 | 4.41 | -0.00 | -0% |
| 21-08-09 | 4.41 | ▲0.09 | ▲2.08% |
| 21-08-06 | 4.32 | ▼-0.05 | ▼-1.14% |
| 21-08-05 | 4.37 | ▼-0.03 | ▼-0.68% |
| 21-08-04 | 4.40 | ▼-0.06 | ▼-1.35% |
| 21-08-03 | 4.46 | ▲0.04 | ▲0.9% |
| 21-08-02 | 4.42 | ▲0.01 | ▲0.23% |
| 21-07-30 | 4.41 | ▼-0.20 | ▼-4.34% |
| 21-07-29 | 4.61 | ▼-0.10 | ▼-2.12% |
| 21-07-28 | 4.71 | ▼-0.11 | ▼-2.28% |
| 21-07-27 | 4.82 | ▼-0.02 | ▼-0.41% |
| 21-07-26 | 4.84 | ▼-0.06 | ▼-1.22% |
| 21-07-23 | 4.90 | ▼-0.07 | ▼-1.41% |
| 21-07-22 | 4.97 | ▼-0.01 | ▼-0.2% |
| 21-07-21 | 4.98 | ▼-0.07 | ▼-1.39% |
| 21-07-20 | 5.05 | -0.00 | -0% |
| 21-07-19 | 5.05 | ▲0.08 | ▲1.61% |
| 21-07-16 | 4.97 | ▲0.17 | ▲3.54% |
| 21-07-15 | 4.80 | ▲0.02 | ▲0.42% |
| 21-07-14 | 4.78 | ▼-0.09 | ▼-1.85% |
| 21-07-13 | 4.87 | ▲0.07 | ▲1.46% |
| 21-07-12 | 4.80 | ▼-0.12 | ▼-2.44% |
| 21-07-09 | 4.92 | ▼-0.07 | ▼-1.4% |
| 21-07-08 | 4.99 | ▼-0.01 | ▼-0.2% |
| 21-07-07 | 5.00 | ▲0.07 | ▲1.42% |
| 21-07-06 | 4.93 | ▼-0.03 | ▼-0.6% |
| 21-07-05 | 4.96 | ▼-0.07 | ▼-1.39% |
| 21-07-02 | 5.03 | ▼-0.04 | ▼-0.79% |
| 21-07-01 | 5.07 | ▼-0.01 | ▼-0.2% |
| 21-06-30 | 5.08 | -0.00 | -0% |
| 21-06-29 | 5.08 | ▼-0.06 | ▼-1.17% |
| 21-06-28 | 5.14 | ▼-0.06 | ▼-1.15% |
| 21-06-25 | 5.20 | -0.00 | -0% |
| 21-06-24 | 5.20 | -0.00 | -0% |
| 21-06-23 | 5.20 | ▲0.05 | ▲0.97% |
| 21-06-22 | 5.15 | ▼-0.01 | ▼-0.19% |
| 21-06-21 | 5.16 | ▼-0.07 | ▼-1.34% |
| 21-06-18 | 5.23 | ▲0.06 | ▲1.16% |
| 21-06-17 | 5.17 | ▲0.07 | ▲1.37% |
| 21-06-16 | 5.10 | ▼-0.04 | ▼-0.78% |
| 21-06-15 | 5.14 | ▼-0.10 | ▼-1.91% |
| 21-06-11 | 5.24 | ▼-0.01 | ▼-0.19% |
| 21-06-10 | 5.25 | ▲0.07 | ▲1.35% |
| 21-06-09 | 5.18 | ▼-0.09 | ▼-1.71% |
| 21-06-08 | 5.27 | ▲0.04 | ▲0.76% |
| 21-06-07 | 5.23 | ▼-0.06 | ▼-1.13% |
| 21-06-04 | 5.29 | ▼-0.02 | ▼-0.38% |
| 21-06-03 | 5.31 | ▼-0.02 | ▼-0.38% |
| 21-06-02 | 5.33 | ▼-0.06 | ▼-1.11% |
| 21-06-01 | 5.39 | ▼-0.03 | ▼-0.55% |
| 21-05-31 | 5.42 | ▼-0.18 | ▼-3.21% |
| 21-05-28 | 5.60 | ▼-0.11 | ▼-1.93% |
| 21-05-27 | 5.71 | ▼-0.01 | ▼-0.17% |
| 21-05-26 | 5.72 | -0.00 | -0% |
| 21-05-25 | 5.72 | ▲0.04 | ▲0.7% |
| 21-05-24 | 5.68 | ▲0.06 | ▲1.07% |
| 21-05-21 | 5.62 | ▲0.04 | ▲0.72% |
| 21-05-20 | 5.58 | ▲0.09 | ▲1.64% |
| 21-05-19 | 5.49 | ▼-0.04 | ▼-0.72% |
| 21-05-18 | 5.53 | ▲0.15 | ▲2.79% |
| 21-05-17 | 5.38 | ▲0.12 | ▲2.28% |
| 21-05-14 | 5.26 | ▲0.09 | ▲1.74% |
| 21-05-13 | 5.17 | ▲0.03 | ▲0.58% |
| 21-05-12 | 5.14 | ▼-0.08 | ▼-1.53% |
| 21-05-11 | 5.22 | ▲0.12 | ▲2.35% |
| 21-05-10 | 5.10 | ▼-0.08 | ▼-1.54% |
| 21-05-07 | 5.18 | ▼-0.02 | ▼-0.38% |
| 21-05-06 | 5.20 | ▼-0.02 | ▼-0.38% |
| 21-04-30 | 5.22 | ▼-0.16 | ▼-2.97% |
| 21-04-29 | 5.38 | ▲0.02 | ▲0.37% |
| 21-04-28 | 5.36 | ▼-0.05 | ▼-0.92% |
| 21-04-27 | 5.41 | ▼-0.10 | ▼-1.81% |
| 21-04-26 | 5.51 | ▼-0.03 | ▼-0.54% |
| 21-04-23 | 5.54 | ▼-0.07 | ▼-1.25% |
| 21-04-22 | 5.61 | ▼-0.01 | ▼-0.18% |
| 21-04-21 | 5.62 | ▼-0.13 | ▼-2.26% |
| 21-04-20 | 5.75 | ▼-0.03 | ▼-0.52% |
| 21-04-19 | 5.78 | ▲0.07 | ▲1.23% |
| 21-04-16 | 5.71 | ▲0.12 | ▲2.15% |
| 21-04-15 | 5.59 | ▲0.05 | ▲0.9% |
| 21-04-14 | 5.54 | ▲0.06 | ▲1.09% |
| 21-04-13 | 5.48 | ▼-0.06 | ▼-1.08% |
| 21-04-12 | 5.54 | ▼-0.01 | ▼-0.18% |
| 21-04-09 | 5.55 | ▼-0.18 | ▼-3.14% |
| 21-04-08 | 5.73 | ▲0.09 | ▲1.6% |
| 21-04-07 | 5.64 | ▲0.34 | ▲6.42% |
| 21-04-06 | 5.30 | ▼-0.09 | ▼-1.67% |
| 21-04-02 | 5.39 | ▲0.02 | ▲0.37% |
| 21-04-01 | 5.37 | ▼-0.09 | ▼-1.65% |
| 21-03-31 | 5.46 | ▼-0.05 | ▼-0.91% |
| 21-03-30 | 5.51 | ▼-0.03 | ▼-0.54% |
| 21-03-29 | 5.54 | ▼-0.10 | ▼-1.77% |
| 21-03-26 | 5.64 | ▲0.35 | ▲6.62% |
| 21-03-25 | 5.29 | ▲0.04 | ▲0.76% |
| 21-03-24 | 5.25 | ▼-0.32 | ▼-5.75% |
| 21-03-23 | 5.57 | -0.00 | -0% |
| 21-03-22 | 5.57 | ▲0.15 | ▲2.77% |
| 21-03-19 | 5.42 | ▼-0.10 | ▼-1.81% |
| 21-03-18 | 5.52 | ▲0.06 | ▲1.1% |
| 21-03-17 | 5.46 | ▼-0.14 | ▼-2.5% |
| 21-03-16 | 5.60 | ▲0.15 | ▲2.75% |
| 21-03-15 | 5.45 | ▲0.40 | ▲7.92% |
| 21-03-12 | 5.05 | ▲0.03 | ▲0.6% |
| 21-03-11 | 5.02 | ▲0.11 | ▲2.24% |
| 21-03-10 | 4.91 | ▼-0.09 | ▼-1.8% |
| 21-03-09 | 5.00 | ▲0.18 | ▲3.73% |
| 21-03-08 | 4.82 | ▼-0.06 | ▼-1.23% |
| 21-03-05 | 4.88 | ▼-0.04 | ▼-0.81% |
| 21-03-04 | 4.92 | -0.00 | -0% |
| 21-03-03 | 4.92 | ▲0.18 | ▲3.8% |
| 21-03-02 | 4.74 | ▼-0.03 | ▼-0.63% |
| 21-03-01 | 4.77 | ▲0.05 | ▲1.06% |
| 21-02-26 | 4.72 | ▼-0.15 | ▼-3.08% |
| 21-02-25 | 4.87 | ▼-0.04 | ▼-0.81% |
| 21-02-24 | 4.91 | ▼-0.11 | ▼-2.19% |
| 21-02-23 | 5.02 | ▲0.10 | ▲2.03% |
| 21-02-22 | 4.92 | ▲0.05 | ▲1.03% |
| 21-02-19 | 4.87 | ▲0.03 | ▲0.62% |
| 21-02-18 | 4.84 | ▲0.09 | ▲1.89% |
| 21-02-10 | 4.75 | ▼-0.05 | ▼-1.04% |
| 21-02-09 | 4.80 | ▼-0.05 | ▼-1.03% |
| 21-02-08 | 4.85 | ▲0.14 | ▲2.97% |
| 21-02-05 | 4.71 | ▲0.21 | ▲4.67% |
| 21-02-04 | 4.50 | ▼-0.08 | ▼-1.75% |
| 21-02-03 | 4.58 | ▼-0.04 | ▼-0.87% |
| 21-02-02 | 4.62 | ▼-0.09 | ▼-1.91% |
| 21-02-01 | 4.71 | ▲0.12 | ▲2.61% |
| 21-01-29 | 4.59 | ▲0.10 | ▲2.23% |
| 21-01-28 | 4.49 | ▼-0.05 | ▼-1.1% |
| 21-01-27 | 4.54 | ▲0.02 | ▲0.44% |
| 21-01-26 | 4.52 | ▲0.06 | ▲1.35% |
| 21-01-25 | 4.46 | ▼-0.05 | ▼-1.11% |
| 21-01-22 | 4.51 | ▼-0.07 | ▼-1.53% |
| 21-01-21 | 4.58 | ▼-0.03 | ▼-0.65% |
| 21-01-20 | 4.61 | ▼-0.04 | ▼-0.86% |
| 21-01-19 | 4.65 | ▲0.07 | ▲1.53% |
| 21-01-18 | 4.58 | -0.00 | -0% |
| 21-01-15 | 4.58 | ▼-0.03 | ▼-0.65% |
| 21-01-14 | 4.61 | ▲0.01 | ▲0.22% |
| 21-01-13 | 4.60 | ▲0.05 | ▲1.1% |
| 21-01-12 | 4.55 | ▲0.06 | ▲1.34% |
| 21-01-11 | 4.49 | ▼-0.10 | ▼-2.18% |
| 21-01-08 | 4.59 | ▲0.06 | ▲1.32% |
| 21-01-07 | 4.53 | ▼-0.08 | ▼-1.74% |
| 21-01-06 | 4.61 | -0.00 | -0% |
| 21-01-05 | 4.61 | ▼-0.01 | ▼-0.22% |
| 21-01-04 | 4.62 | ▼-0.06 | ▼-1.28% |
| 20-12-31 | 4.68 | ▲0.15 | ▲3.31% |
| 20-12-30 | 4.53 | ▲0.01 | ▲0.22% |
| 20-12-29 | 4.52 | ▲0.05 | ▲1.12% |
| 20-12-28 | 4.47 | ▼-0.11 | ▼-2.4% |
| 20-12-25 | 4.58 | ▲0.02 | ▲0.44% |
| 20-12-24 | 4.56 | ▲0.04 | ▲0.88% |
| 20-12-23 | 4.52 | ▼-0.02 | ▼-0.44% |
| 20-12-22 | 4.54 | ▼-0.14 | ▼-2.99% |
| 20-12-21 | 4.68 | ▼-0.09 | ▼-1.89% |
| 20-12-18 | 4.77 | -0.00 | -0% |
| 20-12-17 | 4.77 | ▲0.06 | ▲1.27% |
| 20-12-16 | 4.71 | ▲0.03 | ▲0.64% |
| 20-12-15 | 4.68 | ▼-0.06 | ▼-1.27% |
| 20-12-14 | 4.74 | ▼-0.08 | ▼-1.66% |
| 20-12-11 | 4.82 | ▼-0.01 | ▼-0.21% |
| 20-12-10 | 4.83 | ▼-0.06 | ▼-1.23% |
| 20-12-09 | 4.89 | ▼-0.04 | ▼-0.81% |
| 20-12-08 | 4.93 | ▼-0.03 | ▼-0.6% |
| 20-12-07 | 4.96 | ▼-0.10 | ▼-1.98% |
| 20-12-04 | 5.06 | ▼-0.10 | ▼-1.94% |
| 20-12-03 | 5.16 | ▲0.02 | ▲0.39% |
| 20-12-02 | 5.14 | ▲0.01 | ▲0.19% |
| 20-12-01 | 5.13 | ▲0.15 | ▲3.01% |
| 20-11-30 | 4.98 | ▼-0.01 | ▼-0.2% |
| 20-11-27 | 4.99 | ▲0.05 | ▲1.01% |
| 20-11-26 | 4.94 | -0.00 | -0% |
| 20-11-25 | 4.94 | ▼-0.05 | ▼-1% |
| 20-11-24 | 4.99 | ▲0.05 | ▲1.01% |
| 20-11-23 | 4.94 | ▼-0.07 | ▼-1.4% |
| 20-11-20 | 5.01 | ▲0.02 | ▲0.4% |
| 20-11-19 | 4.99 | ▼-0.02 | ▼-0.4% |
| 20-11-18 | 5.01 | ▲0.03 | ▲0.6% |
| 20-11-17 | 4.98 | ▲0.03 | ▲0.61% |
| 20-11-16 | 4.95 | ▲0.13 | ▲2.7% |
| 20-11-13 | 4.82 | ▼-0.04 | ▼-0.82% |
| 20-11-12 | 4.86 | ▼-0.03 | ▼-0.61% |
| 20-11-11 | 4.89 | ▼-0.04 | ▼-0.81% |
| 20-11-10 | 4.93 | ▲0.15 | ▲3.14% |
| 20-11-09 | 4.78 | ▲0.16 | ▲3.46% |
| 20-11-06 | 4.62 | ▲0.03 | ▲0.65% |
| 20-11-05 | 4.59 | ▲0.06 | ▲1.32% |
| 20-11-04 | 4.53 | ▲0.02 | ▲0.44% |
| 20-11-03 | 4.51 | ▲0.05 | ▲1.12% |
| 20-11-02 | 4.46 | ▼-0.13 | ▼-2.83% |
| 20-10-30 | 4.59 | ▼-0.14 | ▼-2.96% |
| 20-10-29 | 4.73 | ▼-0.06 | ▼-1.25% |
| 20-10-28 | 4.79 | ▲0.02 | ▲0.42% |
| 20-10-27 | 4.77 | ▼-0.11 | ▼-2.25% |
| 20-10-26 | 4.88 | ▼-0.09 | ▼-1.81% |
| 20-10-23 | 4.97 | -0.00 | -0% |
| 20-10-22 | 4.97 | ▼-0.04 | ▼-0.8% |
| 20-10-21 | 5.01 | ▲0.11 | ▲2.24% |
| 20-10-20 | 4.90 | -0.00 | -0% |
| 20-10-19 | 4.90 | ▼-0.02 | ▼-0.41% |
| 20-10-16 | 4.92 | ▼-0.02 | ▼-0.4% |
| 20-10-15 | 4.94 | ▼-0.03 | ▼-0.6% |
| 20-10-14 | 4.97 | ▼-0.08 | ▼-1.58% |
| 20-10-13 | 5.05 | ▼-0.04 | ▼-0.79% |
| 20-10-12 | 5.09 | ▲0.11 | ▲2.21% |
| 20-10-09 | 4.98 | ▲0.04 | ▲0.81% |
| 20-09-30 | 4.94 | -0.00 | -0% |
| 20-09-29 | 4.94 | ▼-0.03 | ▼-0.6% |