[중국증시 주간 포인트] 4월 PMI 발표, 노동절 연휴 호기 맞은 소비주, 中 저공경제 청사진
무료
NARI-TECH : 국전남서과기 ( 600406.SH )
22.21 ▼ -0.89 (-3.85%)
2025-04-29
최근 1년 일별 시세
(2025-04-29 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-29 | 22.21 | ▼-0.89 | ▼-3.85% |
| 25-04-28 | 23.10 | ▲0.22 | ▲0.96% |
| 25-04-25 | 22.88 | ▼-0.25 | ▼-1.08% |
| 25-04-24 | 23.13 | ▲0.23 | ▲1% |
| 25-04-23 | 22.90 | ▼-0.16 | ▼-0.69% |
| 25-04-22 | 23.06 | ▼-0.11 | ▼-0.47% |
| 25-04-21 | 23.17 | ▼-0.13 | ▼-0.56% |
| 25-04-18 | 23.30 | ▼-0.30 | ▼-1.27% |
| 25-04-17 | 23.60 | ▼-0.03 | ▼-0.13% |
| 25-04-16 | 23.63 | ▲0.12 | ▲0.51% |
| 25-04-15 | 23.51 | ▲0.10 | ▲0.43% |
| 25-04-14 | 23.41 | ▲0.05 | ▲0.21% |
| 25-04-11 | 23.36 | -0.00 | -0% |
| 25-04-10 | 23.36 | ▼-0.60 | ▼-2.5% |
| 25-04-09 | 23.96 | ▲0.79 | ▲3.41% |
| 25-04-08 | 23.17 | ▲1.31 | ▲5.99% |
| 25-04-07 | 21.86 | ▼-0.47 | ▼-2.1% |
| 25-04-03 | 22.33 | ▲0.43 | ▲1.96% |
| 25-04-02 | 21.90 | ▼-0.21 | ▼-0.95% |
| 25-04-01 | 22.11 | ▲0.21 | ▲0.96% |
| 25-03-31 | 21.90 | ▼-0.43 | ▼-1.93% |
| 25-03-28 | 22.33 | ▼-0.15 | ▼-0.67% |
| 25-03-27 | 22.48 | ▲0.02 | ▲0.09% |
| 25-03-26 | 22.46 | ▼-0.04 | ▼-0.18% |
| 25-03-25 | 22.50 | ▲0.25 | ▲1.12% |
| 25-03-24 | 22.25 | ▲0.10 | ▲0.45% |
| 25-03-21 | 22.15 | ▼-0.34 | ▼-1.51% |
| 25-03-20 | 22.49 | ▲0.14 | ▲0.63% |
| 25-03-19 | 22.35 | ▼-0.10 | ▼-0.45% |
| 25-03-18 | 22.45 | ▼-0.03 | ▼-0.13% |
| 25-03-17 | 22.48 | ▼-0.08 | ▼-0.35% |
| 25-03-14 | 22.56 | ▲0.16 | ▲0.71% |
| 25-03-13 | 22.40 | -0.00 | -0% |
| 25-03-12 | 22.40 | ▲0.02 | ▲0.09% |
| 25-03-11 | 22.38 | ▼-0.01 | ▼-0.04% |
| 25-03-10 | 22.39 | ▼-0.51 | ▼-2.23% |
| 25-03-07 | 22.90 | ▼-0.40 | ▼-1.72% |
| 25-03-06 | 23.30 | ▼-0.18 | ▼-0.77% |
| 25-03-05 | 23.48 | ▼-0.14 | ▼-0.59% |
| 25-03-04 | 23.62 | ▲0.03 | ▲0.13% |
| 25-03-03 | 23.59 | ▲0.14 | ▲0.6% |
| 25-02-28 | 23.45 | ▲0.30 | ▲1.3% |
| 25-02-27 | 23.15 | ▼-0.02 | ▼-0.09% |
| 25-02-26 | 23.17 | ▲0.03 | ▲0.13% |
| 25-02-25 | 23.14 | ▼-0.33 | ▼-1.41% |
| 25-02-24 | 23.47 | ▼-0.15 | ▼-0.64% |
| 25-02-21 | 23.62 | ▲0.40 | ▲1.72% |
| 25-02-20 | 23.22 | ▼-0.11 | ▼-0.47% |
| 25-02-19 | 23.33 | ▼-0.17 | ▼-0.72% |
| 25-02-18 | 23.50 | ▼-0.12 | ▼-0.51% |
| 25-02-17 | 23.62 | ▼-0.07 | ▼-0.3% |
| 25-02-14 | 23.69 | ▲0.64 | ▲2.78% |
| 25-02-13 | 23.05 | ▼-0.09 | ▼-0.39% |
| 25-02-12 | 23.14 | ▲0.08 | ▲0.35% |
| 25-02-11 | 23.06 | ▼-0.16 | ▼-0.69% |
| 25-02-10 | 23.22 | ▲0.09 | ▲0.39% |
| 25-02-07 | 23.13 | ▲0.07 | ▲0.3% |
| 25-02-06 | 23.06 | ▲0.16 | ▲0.7% |
| 25-02-05 | 22.90 | ▼-0.18 | ▼-0.78% |
| 25-01-27 | 23.08 | ▼-0.24 | ▼-1.03% |
| 25-01-24 | 23.32 | ▲0.48 | ▲2.1% |
| 25-01-23 | 22.84 | ▼-0.69 | ▼-2.93% |
| 25-01-22 | 23.53 | ▲0.11 | ▲0.47% |
| 25-01-21 | 23.42 | ▲0.55 | ▲2.4% |
| 25-01-20 | 22.87 | ▼-0.10 | ▼-0.44% |
| 25-01-17 | 22.97 | ▲0.07 | ▲0.31% |
| 25-01-16 | 22.90 | ▼-0.34 | ▼-1.46% |
| 25-01-15 | 23.24 | ▼-0.46 | ▼-1.94% |
| 25-01-14 | 23.70 | ▲0.50 | ▲2.16% |
| 25-01-13 | 23.20 | ▼-0.25 | ▼-1.07% |
| 25-01-10 | 23.45 | ▼-0.26 | ▼-1.1% |
| 25-01-09 | 23.71 | ▲0.11 | ▲0.47% |
| 25-01-08 | 23.60 | ▼-0.15 | ▼-0.63% |
| 25-01-07 | 23.75 | ▼-0.04 | ▼-0.17% |
| 25-01-06 | 23.79 | ▼-0.07 | ▼-0.29% |
| 25-01-03 | 23.86 | ▼-0.36 | ▼-1.49% |
| 25-01-02 | 24.22 | ▼-1.00 | ▼-3.97% |
| 24-12-31 | 25.22 | ▲0.12 | ▲0.48% |
| 24-12-30 | 25.10 | ▲0.03 | ▲0.12% |
| 24-12-27 | 25.07 | ▲0.01 | ▲0.04% |
| 24-12-26 | 25.06 | ▲0.06 | ▲0.24% |
| 24-12-25 | 25.00 | ▼-0.24 | ▼-0.95% |
| 24-12-24 | 25.24 | ▲0.52 | ▲2.1% |
| 24-12-23 | 24.72 | ▼-0.13 | ▼-0.52% |
| 24-12-20 | 24.85 | ▼-0.23 | ▼-0.92% |
| 24-12-19 | 25.08 | ▲0.53 | ▲2.16% |
| 24-12-18 | 24.55 | ▲0.04 | ▲0.16% |
| 24-12-17 | 24.51 | ▲0.43 | ▲1.79% |
| 24-12-16 | 24.08 | ▼-0.38 | ▼-1.55% |
| 24-12-13 | 24.46 | ▼-0.59 | ▼-2.36% |
| 24-12-12 | 25.05 | ▲0.10 | ▲0.4% |
| 24-12-11 | 24.95 | ▲0.04 | ▲0.16% |
| 24-12-10 | 24.91 | ▼-0.01 | ▼-0.04% |
| 24-12-09 | 24.92 | ▲0.06 | ▲0.24% |
| 24-12-06 | 24.86 | ▲0.28 | ▲1.14% |
| 24-12-05 | 24.58 | ▼-0.31 | ▼-1.25% |
| 24-12-04 | 24.89 | ▼-0.13 | ▼-0.52% |
| 24-12-03 | 25.02 | ▲0.38 | ▲1.54% |
| 24-12-02 | 24.64 | ▼-0.04 | ▼-0.16% |
| 24-11-29 | 24.68 | ▲0.07 | ▲0.28% |
| 24-11-28 | 24.61 | ▼-0.39 | ▼-1.56% |
| 24-11-27 | 25.00 | ▲0.07 | ▲0.28% |
| 24-11-26 | 24.93 | ▼-0.14 | ▼-0.56% |
| 24-11-25 | 25.07 | ▼-0.74 | ▼-2.87% |
| 24-11-22 | 25.81 | ▼-0.94 | ▼-3.51% |
| 24-11-21 | 26.75 | ▲0.28 | ▲1.06% |
| 24-11-20 | 26.47 | ▲0.08 | ▲0.3% |
| 24-11-19 | 26.39 | ▲0.07 | ▲0.27% |
| 24-11-18 | 26.32 | ▲0.11 | ▲0.42% |
| 24-11-15 | 26.21 | ▼-0.21 | ▼-0.79% |
| 24-11-14 | 26.42 | ▼-0.48 | ▼-1.78% |
| 24-11-13 | 26.90 | ▲0.66 | ▲2.52% |
| 24-11-12 | 26.24 | ▼-0.78 | ▼-2.89% |
| 24-11-11 | 27.02 | ▼-0.28 | ▼-1.03% |
| 24-11-08 | 27.30 | ▲0.04 | ▲0.15% |
| 24-11-07 | 27.26 | ▲0.43 | ▲1.6% |
| 24-11-06 | 26.83 | ▼-0.17 | ▼-0.63% |
| 24-11-05 | 27.00 | ▲0.36 | ▲1.35% |
| 24-11-04 | 26.64 | ▲0.10 | ▲0.38% |
| 24-11-01 | 26.54 | ▲0.58 | ▲2.23% |
| 24-10-31 | 25.96 | ▼-0.95 | ▼-3.53% |
| 24-10-30 | 26.91 | ▼-0.44 | ▼-1.61% |
| 24-10-29 | 27.35 | ▲0.38 | ▲1.41% |
| 24-10-28 | 26.97 | ▲0.67 | ▲2.55% |
| 24-10-25 | 26.30 | ▼-0.18 | ▼-0.68% |
| 24-10-24 | 26.48 | ▼-0.09 | ▼-0.34% |
| 24-10-23 | 26.57 | ▼-0.12 | ▼-0.45% |
| 24-10-22 | 26.69 | ▲0.80 | ▲3.09% |
| 24-10-21 | 25.89 | ▼-0.47 | ▼-1.78% |
| 24-10-18 | 26.36 | ▲0.60 | ▲2.33% |
| 24-10-17 | 25.76 | ▼-0.23 | ▼-0.88% |
| 24-10-16 | 25.99 | ▲0.05 | ▲0.19% |
| 24-10-15 | 25.94 | ▼-0.94 | ▼-3.5% |
| 24-10-14 | 26.88 | ▲0.23 | ▲0.86% |
| 24-10-11 | 26.65 | ▼-0.47 | ▼-1.73% |
| 24-10-10 | 27.12 | ▼-0.03 | ▼-0.11% |
| 24-10-09 | 27.15 | ▼-0.75 | ▼-2.69% |
| 24-10-08 | 27.90 | ▲0.23 | ▲0.83% |
| 24-09-30 | 27.67 | ▲1.55 | ▲5.93% |
| 24-09-27 | 26.12 | ▲0.07 | ▲0.27% |
| 24-09-26 | 26.05 | ▼-0.42 | ▼-1.59% |
| 24-09-25 | 26.47 | ▲0.78 | ▲3.04% |
| 24-09-24 | 25.69 | ▲0.05 | ▲0.2% |
| 24-09-23 | 25.64 | ▼-0.10 | ▼-0.39% |
| 24-09-20 | 25.74 | ▲0.03 | ▲0.12% |
| 24-09-19 | 25.71 | ▼-0.36 | ▼-1.38% |
| 24-09-18 | 26.07 | ▲0.23 | ▲0.89% |
| 24-09-13 | 25.84 | ▲0.24 | ▲0.94% |
| 24-09-12 | 25.60 | ▲0.04 | ▲0.16% |
| 24-09-11 | 25.56 | ▲0.38 | ▲1.51% |
| 24-09-10 | 25.18 | ▲0.04 | ▲0.16% |
| 24-09-09 | 25.14 | ▲0.03 | ▲0.12% |
| 24-09-06 | 25.11 | ▼-0.10 | ▼-0.4% |
| 24-09-05 | 25.21 | ▼-0.17 | ▼-0.67% |
| 24-09-04 | 25.38 | ▲0.04 | ▲0.16% |
| 24-09-03 | 25.34 | ▲0.62 | ▲2.51% |
| 24-09-02 | 24.72 | ▲0.10 | ▲0.41% |
| 24-08-30 | 24.62 | ▲0.86 | ▲3.62% |
| 24-08-29 | 23.76 | ▲0.46 | ▲1.97% |
| 24-08-28 | 23.30 | ▼-0.02 | ▼-0.09% |
| 24-08-27 | 23.32 | ▼-0.26 | ▼-1.1% |
| 24-08-26 | 23.58 | ▼-0.18 | ▼-0.76% |
| 24-08-23 | 23.76 | ▼-0.14 | ▼-0.59% |
| 24-08-22 | 23.90 | ▲0.42 | ▲1.79% |
| 24-08-21 | 23.48 | ▲0.08 | ▲0.34% |
| 24-08-20 | 23.40 | ▼-0.29 | ▼-1.22% |
| 24-08-19 | 23.69 | ▲0.06 | ▲0.25% |
| 24-08-16 | 23.63 | ▼-0.04 | ▼-0.17% |
| 24-08-15 | 23.67 | ▲0.32 | ▲1.37% |
| 24-08-14 | 23.35 | ▼-0.45 | ▼-1.89% |
| 24-08-13 | 23.80 | ▲0.27 | ▲1.15% |
| 24-08-12 | 23.53 | -0.00 | -0% |
| 24-08-09 | 23.53 | ▼-0.12 | ▼-0.51% |
| 24-08-08 | 23.65 | ▼-0.17 | ▼-0.71% |
| 24-08-07 | 23.82 | ▲0.29 | ▲1.23% |
| 24-08-06 | 23.53 | ▼-0.19 | ▼-0.8% |
| 24-08-05 | 23.72 | ▲0.05 | ▲0.21% |
| 24-08-02 | 23.67 | ▼-0.13 | ▼-0.55% |
| 24-08-01 | 23.80 | ▼-0.22 | ▼-0.92% |
| 24-07-31 | 24.02 | ▼-0.03 | ▼-0.12% |
| 24-07-30 | 24.05 | ▼-0.36 | ▼-1.47% |
| 24-07-29 | 24.41 | ▲0.02 | ▲0.08% |
| 24-07-26 | 24.39 | ▲0.43 | ▲1.79% |
| 24-07-25 | 23.96 | ▼-0.06 | ▼-0.25% |
| 24-07-24 | 24.02 | ▼-0.06 | ▼-0.25% |
| 24-07-23 | 24.08 | ▼-0.41 | ▼-1.67% |
| 24-07-22 | 24.49 | ▼-0.31 | ▼-1.25% |
| 24-07-19 | 24.80 | ▲0.08 | ▲0.32% |
| 24-07-18 | 24.72 | ▲0.51 | ▲2.11% |
| 24-07-17 | 24.21 | ▼-0.02 | ▼-0.08% |
| 24-07-16 | 24.23 | ▲0.08 | ▲0.33% |
| 24-07-15 | 24.15 | ▼-0.20 | ▼-0.82% |
| 24-07-12 | 24.35 | ▼-0.19 | ▼-0.77% |
| 24-07-11 | 24.54 | ▼-0.15 | ▼-0.61% |
| 24-07-10 | 24.69 | ▼-0.51 | ▼-2.02% |
| 24-07-09 | 25.20 | ▲0.41 | ▲1.65% |
| 24-07-08 | 24.79 | ▲0.16 | ▲0.65% |
| 24-07-05 | 24.63 | ▼-0.07 | ▼-0.28% |
| 24-07-04 | 24.70 | ▲0.36 | ▲1.48% |
| 24-07-03 | 24.34 | ▼-0.08 | ▼-0.33% |
| 24-07-02 | 24.42 | ▼-0.43 | ▼-1.73% |
| 24-07-01 | 24.85 | ▼-0.11 | ▼-0.44% |
| 24-06-28 | 24.96 | ▲0.75 | ▲3.1% |
| 24-06-27 | 24.21 | ▼-0.15 | ▼-0.62% |
| 24-06-26 | 24.36 | ▲0.03 | ▲0.12% |
| 24-06-25 | 24.33 | ▼-0.46 | ▼-1.86% |
| 24-06-24 | 24.79 | ▲0.22 | ▲0.9% |
| 24-06-21 | 24.57 | ▲0.04 | ▲0.16% |
| 24-06-20 | 24.53 | ▲0.01 | ▲0.04% |
| 24-06-19 | 24.52 | ▼-0.28 | ▼-1.13% |
| 24-06-18 | 24.80 | ▲0.10 | ▲0.4% |
| 24-06-17 | 24.70 | ▲0.80 | ▲3.35% |
| 24-06-14 | 23.90 | ▼-0.24 | ▼-0.99% |
| 24-06-13 | 24.14 | ▲0.54 | ▲2.29% |
| 24-06-12 | 23.60 | ▼-0.06 | ▼-0.25% |
| 24-06-11 | 23.66 | ▼-0.11 | ▼-0.46% |
| 24-06-07 | 23.77 | ▼-0.18 | ▼-0.75% |
| 24-06-06 | 23.95 | ▲0.14 | ▲0.59% |
| 24-06-05 | 23.81 | ▼-0.27 | ▼-1.12% |
| 24-06-04 | 24.08 | ▲1.19 | ▲5.2% |
| 24-06-03 | 22.89 | ▲0.38 | ▲1.69% |
| 24-05-31 | 22.51 | ▼-0.63 | ▼-2.72% |
| 24-05-30 | 23.14 | ▲0.23 | ▲1% |
| 24-05-29 | 22.91 | ▼-0.09 | ▼-0.39% |
| 24-05-28 | 23.00 | -0.00 | -0% |
| 24-05-27 | 23.00 | ▲0.76 | ▲3.42% |
| 24-05-24 | 22.24 | -0.00 | -0% |
| 24-05-23 | 22.24 | ▼-0.22 | ▼-0.98% |
| 24-05-22 | 22.46 | ▼-0.05 | ▼-0.22% |
| 24-05-21 | 22.51 | ▼-0.29 | ▼-1.27% |
| 24-05-20 | 22.80 | ▼-0.28 | ▼-1.21% |
| 24-05-17 | 23.08 | ▲0.07 | ▲0.3% |
| 24-05-16 | 23.01 | ▼-0.54 | ▼-2.29% |
| 24-05-15 | 23.55 | ▼-0.60 | ▼-2.48% |
| 24-05-14 | 24.15 | ▼-0.07 | ▼-0.29% |
| 24-05-13 | 24.22 | ▲0.81 | ▲3.46% |
| 24-05-10 | 23.41 | ▲0.14 | ▲0.6% |
| 24-05-09 | 23.27 | ▲0.32 | ▲1.39% |
| 24-05-08 | 22.95 | ▼-0.28 | ▼-1.21% |
| 24-05-07 | 23.23 | ▲0.09 | ▲0.39% |
| 24-05-06 | 23.14 | ▼-0.40 | ▼-1.7% |
| 24-04-30 | 23.54 | ▼-0.11 | ▼-0.47% |