GAM

마이페이지 즐겨찾기, 관심종목 추천 등
편리한 기능을 이용해보세요

SHANGHAI JAHWA : 상하이자화 ( 600315.SH )

44.05 ▲ 0.54 (1.24%)

2021-09-17
최근 1년 일별 시세 (2021-09-17 종가기준)
날짜 종가 전일대비 변동률
21-09-17 44.05 ▲0.54 ▲1.24%
21-09-16 43.51 ▼-0.19 ▼-0.43%
21-09-15 43.70 ▲0.26 ▲0.6%
21-09-14 43.44 ▼-1.08 ▼-2.43%
21-09-13 44.52 ▼-0.48 ▼-1.07%
21-09-10 45.00 ▼-1.03 ▼-2.24%
21-09-09 46.03 ▲0.08 ▲0.17%
21-09-08 45.95 ▼-0.62 ▼-1.33%
21-09-07 46.57 ▲0.21 ▲0.45%
21-09-06 46.36 ▲1.34 ▲2.98%
21-09-03 45.02 ▼-1.18 ▼-2.55%
21-09-02 46.20 ▼-1.40 ▼-2.94%
21-09-01 47.60 ▼-0.02 ▼-0.04%
21-08-31 47.62 ▲0.84 ▲1.8%
21-08-30 46.78 ▼-1.42 ▼-2.95%
21-08-27 48.20 ▼-0.63 ▼-1.29%
21-08-26 48.83 ▼-0.95 ▼-1.91%
21-08-25 49.78 ▼-2.39 ▼-4.58%
21-08-24 52.17 ▲1.05 ▲2.05%
21-08-23 51.12 ▲3.67 ▲7.73%
21-08-20 47.45 ▼-3.63 ▼-7.11%
21-08-19 51.08 ▲2.01 ▲4.1%
21-08-18 49.07 ▲0.22 ▲0.45%
21-08-17 48.85 ▼-1.26 ▼-2.51%
21-08-16 50.11 ▼-0.07 ▼-0.14%
21-08-13 50.18 ▲0.83 ▲1.68%
21-08-12 49.35 ▼-1.45 ▼-2.85%
21-08-11 50.80 ▲0.35 ▲0.69%
21-08-10 50.45 ▼-0.45 ▼-0.88%
21-08-09 50.90 ▲2.20 ▲4.52%
21-08-06 48.70 ▼-0.72 ▼-1.46%
21-08-05 49.42 ▼-2.03 ▼-3.95%
21-08-04 51.45 ▼-0.03 ▼-0.06%
21-08-03 51.48 ▲0.42 ▲0.82%
21-08-02 51.06 ▲2.53 ▲5.21%
21-07-30 48.53 ▼-1.67 ▼-3.33%
21-07-29 50.20 ▼-1.32 ▼-2.56%
21-07-28 51.52 ▲0.51 ▲1%
21-07-27 51.01 ▼-1.40 ▼-2.67%
21-07-26 52.41 ▼-2.01 ▼-3.69%
21-07-23 54.42 ▲3.90 ▲7.72%
21-07-22 50.52 ▲0.01 ▲0.02%
21-07-21 50.51 ▲0.37 ▲0.74%
21-07-20 50.14 ▼-0.41 ▼-0.81%
21-07-19 50.55 ▼-0.21 ▼-0.41%
21-07-16 50.76 ▼-2.00 ▼-3.79%
21-07-15 52.76 ▲0.39 ▲0.74%
21-07-14 52.37 ▼-1.32 ▼-2.46%
21-07-13 53.69 ▼-0.12 ▼-0.22%
21-07-12 53.81 ▼-0.46 ▼-0.85%
21-07-09 54.27 ▲0.83 ▲1.55%
21-07-08 53.44 ▼-2.50 ▼-4.47%
21-07-07 55.94 ▼-0.06 ▼-0.11%
21-07-06 56.00 ▼-1.83 ▼-3.16%
21-07-05 57.83 ▼-0.53 ▼-0.91%
21-07-02 58.36 ▼-2.48 ▼-4.08%
21-07-01 60.84 ▲0.70 ▲1.16%
21-06-30 60.14 ▼-1.85 ▼-2.98%
21-06-29 61.99 ▲3.84 ▲6.6%
21-06-28 58.15 ▲2.00 ▲3.56%
21-06-25 56.15 ▲2.55 ▲4.76%
21-06-24 53.60 ▼-2.05 ▼-3.68%
21-06-23 55.65 ▼-0.21 ▼-0.38%
21-06-22 55.86 ▲1.62 ▲2.99%
21-06-21 54.24 ▼-0.46 ▼-0.84%
21-06-18 54.70 ▲0.95 ▲1.77%
21-06-17 53.75 ▼-0.06 ▼-0.11%
21-06-16 53.81 ▲0.04 ▲0.07%
21-06-15 53.77 ▼-1.63 ▼-2.94%
21-06-11 55.40 ▲0.55 ▲1%
21-06-10 54.85 ▲0.35 ▲0.64%
21-06-09 54.50 ▲0.25 ▲0.46%
21-06-08 54.25 ▼-2.35 ▼-4.15%
21-06-07 56.60 ▲0.90 ▲1.62%
21-06-04 55.70 ▼-0.30 ▼-0.54%
21-06-03 56.00 ▼-1.67 ▼-2.9%
21-06-02 57.67 ▼-2.63 ▼-4.36%
21-06-01 60.30 ▲1.60 ▲2.73%
21-05-31 58.70 ▲1.60 ▲2.8%
21-05-28 57.10 ▼-0.95 ▼-1.64%
21-05-27 58.05 ▼-1.26 ▼-2.12%
21-05-26 59.31 ▲2.14 ▲3.74%
21-05-25 57.17 ▲0.33 ▲0.58%
21-05-24 56.84 ▲0.66 ▲1.17%
21-05-21 56.18 ▼-0.18 ▼-0.32%
21-05-20 56.36 ▼-0.43 ▼-0.76%
21-05-19 56.79 ▼-3.81 ▼-6.29%
21-05-18 60.60 ▲4.04 ▲7.14%
21-05-17 56.56 ▲0.44 ▲0.78%
21-05-14 56.12 ▲0.75 ▲1.35%
21-05-13 55.37 ▼-0.31 ▼-0.56%
21-05-12 55.68 ▲0.18 ▲0.32%
21-05-11 55.50 ▼-0.73 ▼-1.3%
21-05-10 56.23 ▼-1.77 ▼-3.05%
21-05-07 58.00 ▼-1.30 ▼-2.19%
21-05-06 59.30 ▲0.30 ▲0.51%
21-04-30 59.00 ▲0.36 ▲0.61%
21-04-29 58.64 ▼-0.85 ▼-1.43%
21-04-28 59.49 ▲1.44 ▲2.48%
21-04-27 58.05 ▼-0.65 ▼-1.11%
21-04-26 58.70 ▲5.10 ▲9.51%
21-04-23 53.60 ▲3.80 ▲7.63%
21-04-22 49.80 ▲4.53 ▲10.01%
21-04-21 45.27 ▼-0.03 ▼-0.07%
21-04-20 45.30 ▲0.69 ▲1.55%
21-04-19 44.61 ▲1.04 ▲2.39%
21-04-16 43.57 ▼-0.60 ▼-1.36%
21-04-15 44.17 ▼-0.54 ▼-1.21%
21-04-14 44.71 ▲0.21 ▲0.47%
21-04-13 44.50 ▲0.10 ▲0.23%
21-04-12 44.40 ▼-1.54 ▼-3.35%
21-04-09 45.94 ▲0.14 ▲0.31%
21-04-08 45.80 ▲0.19 ▲0.42%
21-04-07 45.61 ▼-0.22 ▼-0.48%
21-04-06 45.83 ▼-1.33 ▼-2.82%
21-04-02 47.16 ▲0.71 ▲1.53%
21-04-01 46.45 ▼-1.57 ▼-3.27%
21-03-31 48.02 ▲0.07 ▲0.15%
21-03-30 47.95 ▼-0.55 ▼-1.13%
21-03-29 48.50 ▲0.40 ▲0.83%
21-03-26 48.10 ▼-0.95 ▼-1.94%
21-03-25 49.05 ▲1.70 ▲3.59%
21-03-24 47.35 ▼-1.15 ▼-2.37%
21-03-23 48.50 ▼-0.20 ▼-0.41%
21-03-22 48.70 ▲0.90 ▲1.88%
21-03-19 47.80 ▼-2.25 ▼-4.5%
21-03-18 50.05 ▲4.55 ▲10%
21-03-17 45.50 ▲0.40 ▲0.89%
21-03-16 45.10 ▲1.27 ▲2.9%
21-03-15 43.83 ▼-0.96 ▼-2.14%
21-03-12 44.79 ▼-0.01 ▼-0.02%
21-03-11 44.80 ▲0.50 ▲1.13%
21-03-10 44.30 ▲0.30 ▲0.68%
21-03-09 44.00 ▼-0.99 ▼-2.2%
21-03-08 44.99 ▼-0.60 ▼-1.32%
21-03-05 45.59 ▼-0.58 ▼-1.26%
21-03-04 46.17 ▼-0.91 ▼-1.93%
21-03-03 47.08 ▲0.58 ▲1.25%
21-03-02 46.50 -0.00 -0%
21-03-01 46.50 ▲0.52 ▲1.13%
21-02-26 45.98 ▼-1.32 ▼-2.79%
21-02-25 47.30 ▼-1.01 ▼-2.09%
21-02-24 48.31 ▼-2.00 ▼-3.98%
21-02-23 50.31 ▼-0.31 ▼-0.61%
21-02-22 50.62 ▼-1.58 ▼-3.03%
21-02-19 52.20 ▼-0.68 ▼-1.29%
21-02-18 52.88 ▲1.43 ▲2.78%
21-02-10 51.45 ▲2.19 ▲4.45%
21-02-09 49.26 ▲0.09 ▲0.18%
21-02-08 49.17 ▲1.66 ▲3.49%
21-02-05 47.51 ▲3.61 ▲8.22%
21-02-04 43.90 ▲3.99 ▲10%
21-02-03 39.91 ▲3.63 ▲10.01%
21-02-02 36.28 ▼-4.03 ▼-10%
21-02-01 40.31 ▲0.69 ▲1.74%
21-01-29 39.62 ▼-0.18 ▼-0.45%
21-01-28 39.80 ▲2.73 ▲7.36%
21-01-27 37.07 ▲0.79 ▲2.18%
21-01-26 36.28 ▼-0.91 ▼-2.45%
21-01-25 37.19 ▲0.23 ▲0.62%
21-01-22 36.96 ▼-0.63 ▼-1.68%
21-01-21 37.59 ▲1.39 ▲3.84%
21-01-20 36.20 ▼-0.02 ▼-0.06%
21-01-19 36.22 ▲0.47 ▲1.31%
21-01-18 35.75 ▲0.71 ▲2.03%
21-01-15 35.04 ▼-1.27 ▼-3.5%
21-01-14 36.31 ▼-0.59 ▼-1.6%
21-01-13 36.90 ▼-1.25 ▼-3.28%
21-01-12 38.15 ▲0.59 ▲1.57%
21-01-11 37.56 ▲0.22 ▲0.59%
21-01-08 37.34 ▼-0.50 ▼-1.32%
21-01-07 37.84 ▼-0.13 ▼-0.34%
21-01-06 37.97 ▲0.23 ▲0.61%
21-01-05 37.74 ▲0.45 ▲1.21%
21-01-04 37.29 ▲2.56 ▲7.37%
20-12-31 34.73 ▲0.33 ▲0.96%
20-12-30 34.40 ▼-0.35 ▼-1.01%
20-12-29 34.75 ▼-0.10 ▼-0.29%
20-12-28 34.85 ▼-1.81 ▼-4.94%
20-12-25 36.66 ▼-0.59 ▼-1.58%
20-12-24 37.25 ▼-0.91 ▼-2.38%
20-12-23 38.16 ▲0.59 ▲1.57%
20-12-22 37.57 ▼-0.29 ▼-0.77%
20-12-21 37.86 ▲0.04 ▲0.11%
20-12-18 37.82 ▼-1.48 ▼-3.77%
20-12-17 39.30 ▼-0.59 ▼-1.48%
20-12-16 39.89 ▲1.00 ▲2.57%
20-12-15 38.89 ▲0.90 ▲2.37%
20-12-14 37.99 ▲0.04 ▲0.11%
20-12-11 37.95 ▼-1.00 ▼-2.57%
20-12-10 38.95 ▲0.65 ▲1.7%
20-12-09 38.30 ▼-0.96 ▼-2.45%
20-12-08 39.26 ▼-0.14 ▼-0.36%
20-12-07 39.40 ▲0.25 ▲0.64%
20-12-04 39.15 ▲0.07 ▲0.18%
20-12-03 39.08 ▲0.26 ▲0.67%
20-12-02 38.82 ▲0.19 ▲0.49%
20-12-01 38.63 ▲1.15 ▲3.07%
20-11-30 37.48 ▼-0.66 ▼-1.73%
20-11-27 38.14 ▲0.24 ▲0.63%
20-11-26 37.90 ▲0.47 ▲1.26%
20-11-25 37.43 ▼-1.04 ▼-2.7%
20-11-24 38.47 ▼-1.08 ▼-2.73%
20-11-23 39.55 ▼-0.27 ▼-0.68%
20-11-20 39.82 ▲0.72 ▲1.84%
20-11-19 39.10 ▼-0.92 ▼-2.3%
20-11-18 40.02 ▼-0.27 ▼-0.67%
20-11-17 40.29 ▼-0.05 ▼-0.12%
20-11-16 40.34 ▲0.41 ▲1.03%
20-11-13 39.93 ▼-0.98 ▼-2.4%
20-11-12 40.91 ▲0.12 ▲0.29%
20-11-11 40.79 ▼-1.33 ▼-3.16%
20-11-10 42.12 ▼-0.08 ▼-0.19%
20-11-09 42.20 ▼-0.94 ▼-2.18%
20-11-06 43.14 ▼-0.06 ▼-0.14%
20-11-05 43.20 ▼-0.09 ▼-0.21%
20-11-04 43.29 ▲0.29 ▲0.67%
20-11-03 43.00 ▼-0.05 ▼-0.12%
20-11-02 43.05 ▲1.83 ▲4.44%
20-10-30 41.22 ▼-1.66 ▼-3.87%
20-10-29 42.88 ▲1.05 ▲2.51%
20-10-28 41.83 ▲1.03 ▲2.52%
20-10-27 40.80 ▲2.52 ▲6.58%
20-10-26 38.28 ▼-0.19 ▼-0.49%
20-10-23 38.47 ▼-0.87 ▼-2.21%
20-10-22 39.34 ▼-0.76 ▼-1.9%
20-10-21 40.10 ▼-0.96 ▼-2.34%
20-10-20 41.06 ▲0.69 ▲1.71%
20-10-19 40.37 ▼-1.18 ▼-2.84%
20-10-16 41.55 ▼-0.56 ▼-1.33%
20-10-15 42.11 ▼-0.69 ▼-1.61%
20-10-14 42.80 ▼-0.44 ▼-1.02%
20-10-13 43.24 ▲1.58 ▲3.79%
20-10-12 41.66 ▲0.19 ▲0.46%
20-10-09 41.47 ▲3.77 ▲10%
20-09-30 37.70 ▲0.04 ▲0.11%
20-09-29 37.66 ▲1.28 ▲3.52%
20-09-28 36.38 ▼-0.75 ▼-2.02%
20-09-25 37.13 ▲0.33 ▲0.9%
20-09-24 36.80 ▼-1.79 ▼-4.64%
20-09-23 38.59 ▲1.03 ▲2.74%
20-09-22 37.56 ▲0.94 ▲2.57%
바로가기