GAM

마이페이지 즐겨찾기, 관심종목 추천 등
편리한 기능을 이용해보세요

오늘 하루 그만보기

ANGEL : 안기효모 ( 600298.SH )

54.28 ▼ -1.61 (-2.88%)

2021-06-18
최근 1년 일별 시세 (2021-06-18 종가기준)
날짜 종가 전일대비 변동률
21-06-18 54.28 ▼-1.61 ▼-2.88%
21-06-17 55.89 ▲0.97 ▲1.77%
21-06-16 54.92 ▼-0.31 ▼-0.56%
21-06-15 55.23 ▼-1.43 ▼-2.52%
21-06-11 56.66 ▼-0.74 ▼-1.29%
21-06-10 57.40 ▼-0.01 ▼-0.02%
21-06-09 57.41 ▼-0.55 ▼-0.95%
21-06-08 57.96 ▼-0.94 ▼-1.6%
21-06-07 58.90 ▼-0.90 ▼-1.51%
21-06-04 59.80 ▼-2.28 ▼-3.67%
21-06-03 62.08 ▼-0.22 ▼-0.35%
21-06-02 62.30 ▼-1.45 ▼-2.27%
21-06-01 63.75 ▼-0.43 ▼-0.67%
21-05-31 64.18 ▼-1.00 ▼-1.53%
21-05-28 65.18 ▼-0.72 ▼-1.09%
21-05-27 65.90 ▼-0.25 ▼-0.38%
21-05-26 66.15 ▼-0.67 ▼-1%
21-05-25 66.82 ▲3.31 ▲5.21%
21-05-24 63.51 ▲1.78 ▲2.88%
21-05-21 61.73 ▼-0.27 ▼-0.44%
21-05-20 62.00 ▲0.10 ▲0.16%
21-05-19 61.90 ▼-0.70 ▼-1.12%
21-05-18 62.60 ▲0.17 ▲0.27%
21-05-17 62.43 ▲2.55 ▲4.26%
21-05-14 59.88 ▲0.33 ▲0.55%
21-05-13 59.55 ▲0.62 ▲1.05%
21-05-12 58.93 ▲0.66 ▲1.13%
21-05-11 58.27 ▲0.48 ▲0.83%
21-05-10 57.79 ▼-0.51 ▼-0.87%
21-05-07 58.30 ▲0.35 ▲0.6%
21-05-06 57.95 ▼-0.77 ▼-1.31%
21-04-30 58.72 ▲0.22 ▲0.38%
21-04-29 58.50 ▼-1.38 ▼-2.3%
21-04-28 59.88 ▲0.48 ▲0.81%
21-04-27 59.40 ▲0.30 ▲0.51%
21-04-26 59.10 ▼-2.20 ▼-3.59%
21-04-23 61.30 ▲1.05 ▲1.74%
21-04-22 60.25 ▼-0.38 ▼-0.63%
21-04-21 60.63 ▼-0.36 ▼-0.59%
21-04-20 60.99 ▲0.33 ▲0.54%
21-04-19 60.66 ▲2.00 ▲3.41%
21-04-16 58.66 ▲0.33 ▲0.57%
21-04-15 58.33 ▲0.73 ▲1.27%
21-04-14 57.60 ▲0.75 ▲1.32%
21-04-13 56.85 ▲0.45 ▲0.8%
21-04-12 56.40 ▼-1.29 ▼-2.24%
21-04-09 57.69 ▼-0.71 ▼-1.22%
21-04-08 58.40 ▼-0.12 ▼-0.21%
21-04-07 58.52 ▼-2.08 ▼-3.43%
21-04-06 60.60 ▼-0.24 ▼-0.39%
21-04-02 60.84 ▲5.53 ▲10%
21-04-01 55.31 ▲0.07 ▲0.13%
21-03-31 55.24 ▼-0.35 ▼-0.63%
21-03-30 55.59 ▲1.48 ▲2.74%
21-03-29 54.11 ▼-0.03 ▼-0.06%
21-03-26 54.14 ▲1.09 ▲2.05%
21-03-25 53.05 ▲0.75 ▲1.43%
21-03-24 52.30 ▼-1.95 ▼-3.59%
21-03-23 54.25 ▲0.35 ▲0.65%
21-03-22 53.90 ▲2.08 ▲4.01%
21-03-19 51.82 ▼-0.28 ▼-0.54%
21-03-18 52.10 ▲0.31 ▲0.6%
21-03-17 51.79 ▲1.04 ▲2.05%
21-03-16 50.75 ▲1.25 ▲2.53%
21-03-15 49.50 ▼-2.28 ▼-4.4%
21-03-12 51.78 ▲0.97 ▲1.91%
21-03-11 50.81 ▲2.20 ▲4.53%
21-03-10 48.61 ▲0.15 ▲0.31%
21-03-09 48.46 ▼-1.01 ▼-2.04%
21-03-08 49.47 ▼-3.54 ▼-6.68%
21-03-05 53.01 -0.00 -0%
21-03-04 53.01 ▼-2.06 ▼-3.74%
21-03-03 55.07 ▲1.02 ▲1.89%
21-03-02 54.05 ▼-0.45 ▼-0.83%
21-03-01 54.50 ▲1.10 ▲2.06%
21-02-26 53.40 ▼-2.25 ▼-4.04%
21-02-25 55.65 ▲0.35 ▲0.63%
21-02-24 55.30 ▲1.40 ▲2.6%
21-02-23 53.90 ▼-0.56 ▼-1.03%
21-02-22 54.46 ▼-2.80 ▼-4.89%
21-02-19 57.26 ▼-0.10 ▼-0.17%
21-02-18 57.36 ▼-2.33 ▼-3.9%
21-02-10 59.69 ▲0.18 ▲0.3%
21-02-09 59.51 ▼-0.51 ▼-0.85%
21-02-08 60.02 ▲1.98 ▲3.41%
21-02-05 58.04 ▲0.01 ▲0.02%
21-02-04 58.03 ▲1.28 ▲2.26%
21-02-03 56.75 ▼-1.04 ▼-1.8%
21-02-02 57.79 ▲2.17 ▲3.9%
21-02-01 55.62 ▲2.99 ▲5.68%
21-01-29 52.63 ▲0.54 ▲1.04%
21-01-28 52.09 ▼-2.08 ▼-3.84%
21-01-27 54.17 ▼-0.87 ▼-1.58%
21-01-26 55.04 ▼-3.50 ▼-5.98%
21-01-25 58.54 ▼-0.40 ▼-0.68%
21-01-22 58.94 ▲1.01 ▲1.74%
21-01-21 57.93 ▲3.13 ▲5.71%
21-01-20 54.80 ▼-0.40 ▼-0.72%
21-01-19 55.20 ▼-1.38 ▼-2.44%
21-01-18 56.58 ▼-0.24 ▼-0.42%
21-01-15 56.82 ▼-0.83 ▼-1.44%
21-01-14 57.65 ▼-2.78 ▼-4.6%
21-01-13 60.43 ▲0.83 ▲1.39%
21-01-12 59.60 ▲0.55 ▲0.93%
21-01-11 59.05 ▲2.25 ▲3.96%
21-01-08 56.80 ▼-1.62 ▼-2.77%
21-01-07 58.42 ▲0.70 ▲1.21%
21-01-06 57.72 ▲0.67 ▲1.17%
21-01-05 57.05 ▲4.05 ▲7.64%
21-01-04 53.00 ▲1.93 ▲3.78%
20-12-31 51.07 ▲0.17 ▲0.33%
20-12-30 50.90 ▲1.95 ▲3.98%
20-12-29 48.95 ▲2.07 ▲4.42%
20-12-28 46.88 ▲0.47 ▲1.01%
20-12-25 46.41 ▼-0.13 ▼-0.28%
20-12-24 46.54 ▼-0.71 ▼-1.5%
20-12-23 47.25 ▲0.45 ▲0.96%
20-12-22 46.80 ▼-1.63 ▼-3.37%
20-12-21 48.43 ▼-0.59 ▼-1.2%
20-12-18 49.02 ▼-0.80 ▼-1.61%
20-12-17 49.82 ▲0.38 ▲0.77%
20-12-16 49.44 ▲1.44 ▲3%
20-12-15 48.00 ▼-0.42 ▼-0.87%
20-12-14 48.42 ▲0.99 ▲2.09%
20-12-11 47.43 ▼-1.33 ▼-2.73%
20-12-10 48.76 ▼-0.22 ▼-0.45%
20-12-09 48.98 ▼-1.17 ▼-2.33%
20-12-08 50.15 ▼-0.45 ▼-0.89%
20-12-07 50.60 ▲0.08 ▲0.16%
20-12-04 50.52 ▲1.96 ▲4.04%
20-12-03 48.56 ▲1.12 ▲2.36%
20-12-02 47.44 ▼-2.21 ▼-4.45%
20-12-01 49.65 ▲3.65 ▲7.93%
20-11-30 46.00 ▼-0.19 ▼-0.41%
20-11-27 46.19 ▲0.30 ▲0.65%
20-11-26 45.89 ▲0.29 ▲0.64%
20-11-25 45.60 ▼-2.64 ▼-5.47%
20-11-24 48.24 ▼-0.51 ▼-1.05%
20-11-23 48.75 ▲0.87 ▲1.82%
20-11-20 47.88 ▼-0.32 ▼-0.66%
20-11-19 48.20 ▲0.18 ▲0.37%
20-11-18 48.02 ▲0.89 ▲1.89%
20-11-17 47.13 ▼-0.65 ▼-1.36%
20-11-16 47.78 ▲0.18 ▲0.38%
20-11-13 47.60 ▼-1.30 ▼-2.66%
20-11-12 48.90 ▼-0.79 ▼-1.59%
20-11-11 49.69 ▼-0.75 ▼-1.49%
20-11-10 50.44 ▼-0.36 ▼-0.71%
20-11-09 50.80 ▲0.51 ▲1.01%
20-11-06 50.29 ▼-2.26 ▼-4.3%
20-11-05 52.55 ▲0.35 ▲0.67%
20-11-04 52.20 ▲0.53 ▲1.03%
20-11-03 51.67 ▼-0.09 ▼-0.17%
20-11-02 51.76 ▼-1.06 ▼-2.01%
20-10-30 52.82 ▼-1.43 ▼-2.64%
20-10-29 54.25 ▲1.20 ▲2.26%
20-10-28 53.05 ▲0.77 ▲1.47%
20-10-27 52.28 ▼-0.90 ▼-1.69%
20-10-26 53.18 ▼-2.03 ▼-3.68%
20-10-23 55.21 ▼-4.29 ▼-7.21%
20-10-22 59.50 ▼-0.97 ▼-1.6%
20-10-21 60.47 ▼-0.53 ▼-0.87%
20-10-20 61.00 ▲1.30 ▲2.18%
20-10-19 59.70 ▼-0.80 ▼-1.32%
20-10-16 60.50 ▼-0.99 ▼-1.61%
20-10-15 61.49 ▼-0.73 ▼-1.17%
20-10-14 62.22 ▲0.27 ▲0.44%
20-10-13 61.95 ▼-0.93 ▼-1.48%
20-10-12 62.88 ▲1.17 ▲1.9%
20-10-09 61.71 ▲0.72 ▲1.18%
20-09-30 60.99 ▲0.49 ▲0.81%
20-09-29 60.50 ▲4.13 ▲7.33%
20-09-28 56.37 ▼-1.32 ▼-2.29%
20-09-25 57.69 ▼-0.16 ▼-0.28%
20-09-24 57.85 ▼-0.09 ▼-0.16%
20-09-23 57.94 ▲0.46 ▲0.8%
20-09-22 57.48 ▼-0.32 ▼-0.55%
20-09-21 57.80 ▲0.07 ▲0.12%
20-09-18 57.73 ▲0.82 ▲1.44%
20-09-17 56.91 ▼-0.41 ▼-0.72%
20-09-16 57.32 ▼-0.16 ▼-0.28%
20-09-15 57.48 ▲2.02 ▲3.64%
20-09-14 55.46 ▲0.78 ▲1.43%
20-09-11 54.68 ▲0.18 ▲0.33%
20-09-10 54.50 ▼-0.39 ▼-0.71%
20-09-09 54.89 ▼-1.31 ▼-2.33%
20-09-08 56.20 ▼-1.06 ▼-1.85%
20-09-07 57.26 ▼-2.74 ▼-4.57%
20-09-04 60.00 ▼-5.25 ▼-8.05%
20-09-03 65.25 ▼-1.16 ▼-1.75%
20-09-02 66.41 ▼-2.59 ▼-3.75%
20-09-01 69.00 ▼-0.50 ▼-0.72%
20-08-31 69.50 ▲0.48 ▲0.7%
20-08-28 69.02 ▲0.21 ▲0.31%
20-08-27 68.81 ▼-1.18 ▼-1.69%
20-08-26 69.99 ▲0.82 ▲1.19%
20-08-25 69.17 ▲0.58 ▲0.85%
20-08-24 68.59 ▼-1.51 ▼-2.15%
20-08-21 70.10 ▲2.75 ▲4.08%
20-08-20 67.35 ▼-0.77 ▼-1.13%
20-08-19 68.12 ▼-0.12 ▼-0.18%
20-08-18 68.24 ▲1.36 ▲2.03%
20-08-17 66.88 ▲0.88 ▲1.33%
20-08-14 66.00 ▲1.47 ▲2.28%
20-08-13 64.53 ▼-0.96 ▼-1.47%
20-08-12 65.49 ▼-2.53 ▼-3.72%
20-08-11 68.02 ▲0.95 ▲1.42%
20-08-10 67.07 ▼-0.82 ▼-1.21%
20-08-07 67.89 ▼-0.25 ▼-0.37%
20-08-06 68.14 ▼-1.34 ▼-1.93%
20-08-05 69.48 ▲2.57 ▲3.84%
20-08-04 66.91 ▲0.45 ▲0.68%
20-08-03 66.46 ▲0.56 ▲0.85%
20-07-31 65.90 ▼-0.85 ▼-1.27%
20-07-30 66.75 ▼-0.75 ▼-1.11%
20-07-29 67.50 ▲0.10 ▲0.15%
20-07-28 67.40 ▲4.40 ▲6.98%
20-07-27 63.00 ▲1.44 ▲2.34%
20-07-24 61.56 ▼-4.32 ▼-6.56%
20-07-23 65.88 ▲1.69 ▲2.63%
20-07-22 64.19 ▲0.79 ▲1.25%
20-07-21 63.40 ▲1.86 ▲3.02%
20-07-20 61.54 ▼-1.41 ▼-2.24%
20-07-17 62.95 ▲4.20 ▲7.15%
20-07-16 58.75 ▼-5.50 ▼-8.56%
20-07-15 64.25 ▼-2.21 ▼-3.33%
20-07-14 66.46 ▲5.90 ▲9.74%
20-07-13 60.56 ▲5.51 ▲10.01%
20-07-10 55.05 ▲0.76 ▲1.4%
20-07-09 54.29 ▼-0.36 ▼-0.66%
20-07-08 54.65 ▲4.73 ▲9.48%
20-07-07 49.92 ▼-0.41 ▼-0.81%
20-07-06 50.33 ▲2.62 ▲5.49%
20-07-03 47.71 ▼-0.49 ▼-1.02%
20-07-02 48.20 ▼-0.13 ▼-0.27%
20-07-01 48.33 ▼-1.15 ▼-2.32%
20-06-30 49.48 ▲2.03 ▲4.28%
20-06-29 47.45 ▲1.15 ▲2.48%
20-06-24 46.30 ▼-0.31 ▼-0.67%
20-06-23 46.61 ▲1.48 ▲3.28%
20-06-22 45.13 ▼-0.45 ▼-0.99%
20-06-19 45.58 ▲0.57 ▲1.27%
바로가기