GAM

마이페이지 즐겨찾기, 관심종목 추천 등
편리한 기능을 이용해보세요

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%
바로가기