AWRD : ( 600502.SH )
7.02 ▼ -0.25 (-3.44%)
2022-07-06
최근 1년 일별 시세
(2022-07-06 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 22-07-06 | 7.02 | ▼-0.25 | ▼-3.44% |
| 22-07-05 | 7.27 | ▲0.23 | ▲3.27% |
| 22-07-04 | 7.04 | ▼-0.18 | ▼-2.49% |
| 22-07-01 | 7.22 | ▲0.02 | ▲0.28% |
| 22-06-30 | 7.20 | ▼-0.26 | ▼-3.49% |
| 22-06-29 | 7.46 | ▲0.68 | ▲10.03% |
| 22-06-28 | 6.78 | ▲0.11 | ▲1.65% |
| 22-06-27 | 6.67 | ▲0.11 | ▲1.68% |
| 22-06-24 | 6.56 | ▼-0.13 | ▼-1.94% |
| 22-06-23 | 6.69 | -0.00 | -0% |
| 22-06-22 | 6.69 | ▼-0.30 | ▼-4.29% |
| 22-06-21 | 6.99 | ▲0.12 | ▲1.75% |
| 22-06-20 | 6.87 | ▲0.20 | ▲3% |
| 22-06-17 | 6.67 | ▼-0.06 | ▼-0.89% |
| 22-06-16 | 6.73 | ▼-0.16 | ▼-2.32% |
| 22-06-15 | 6.89 | ▲0.05 | ▲0.73% |
| 22-06-14 | 6.84 | ▲0.04 | ▲0.59% |
| 22-06-13 | 6.80 | ▼-0.38 | ▼-5.29% |
| 22-06-10 | 7.18 | ▼-0.14 | ▼-1.91% |
| 22-06-09 | 7.32 | ▲0.20 | ▲2.81% |
| 22-06-08 | 7.12 | ▼-0.06 | ▼-0.84% |
| 22-06-07 | 7.18 | ▼-0.35 | ▼-4.65% |
| 22-06-06 | 7.53 | ▲0.03 | ▲0.4% |
| 22-06-02 | 7.50 | ▼-0.02 | ▼-0.27% |
| 22-06-01 | 7.52 | ▼-0.01 | ▼-0.13% |
| 22-05-31 | 7.53 | ▼-0.60 | ▼-7.38% |
| 22-05-30 | 8.13 | ▲0.18 | ▲2.26% |
| 22-05-27 | 7.95 | ▲0.72 | ▲9.96% |
| 22-05-26 | 7.23 | ▼-0.14 | ▼-1.9% |
| 22-05-25 | 7.37 | ▲0.67 | ▲10% |
| 22-05-24 | 6.70 | ▼-0.24 | ▼-3.46% |
| 22-05-23 | 6.94 | ▲0.08 | ▲1.17% |
| 22-05-20 | 6.86 | ▼-0.15 | ▼-2.14% |
| 22-05-19 | 7.01 | ▲0.40 | ▲6.05% |
| 22-05-18 | 6.61 | ▼-0.06 | ▼-0.9% |
| 22-05-17 | 6.67 | ▼-0.78 | ▼-10.47% |
| 22-05-16 | 7.45 | ▼-0.08 | ▼-1.06% |
| 22-05-13 | 7.53 | ▼-0.83 | ▼-9.93% |
| 22-05-12 | 8.36 | ▲0.76 | ▲10% |
| 22-05-11 | 7.60 | ▲0.69 | ▲9.99% |
| 22-05-10 | 6.91 | ▲0.63 | ▲10.03% |
| 22-05-09 | 6.28 | ▲0.28 | ▲4.67% |
| 22-05-06 | 6.00 | ▼-0.29 | ▼-4.61% |
| 22-05-05 | 6.29 | ▲0.01 | ▲0.16% |
| 22-04-29 | 6.28 | ▼-0.12 | ▼-1.88% |
| 22-04-28 | 6.40 | ▲0.58 | ▲9.97% |
| 22-04-27 | 5.82 | ▲0.32 | ▲5.82% |
| 22-04-26 | 5.50 | ▲0.21 | ▲3.97% |
| 22-04-25 | 5.29 | ▲0.07 | ▲1.34% |
| 22-04-22 | 5.22 | ▲0.20 | ▲3.98% |
| 22-04-21 | 5.02 | ▼-0.17 | ▼-3.28% |
| 22-04-20 | 5.19 | ▼-0.43 | ▼-7.65% |
| 22-04-19 | 5.62 | ▼-0.27 | ▼-4.58% |
| 22-04-18 | 5.89 | ▲0.44 | ▲8.07% |
| 22-04-15 | 5.45 | ▼-0.60 | ▼-9.92% |
| 22-04-14 | 6.05 | ▲0.33 | ▲5.77% |
| 22-04-13 | 5.72 | ▼-0.48 | ▼-7.74% |
| 22-04-12 | 6.20 | ▼-0.02 | ▼-0.32% |
| 22-04-11 | 6.22 | ▲0.57 | ▲10.09% |
| 22-04-08 | 5.65 | ▲0.51 | ▲9.92% |
| 22-04-07 | 5.14 | ▼-0.06 | ▼-1.15% |
| 22-04-06 | 5.20 | ▲0.22 | ▲4.42% |
| 22-04-01 | 4.98 | ▼-0.11 | ▼-2.16% |
| 22-03-31 | 5.09 | ▲0.17 | ▲3.46% |
| 22-03-30 | 4.92 | ▲0.17 | ▲3.58% |
| 22-03-29 | 4.75 | ▼-0.18 | ▼-3.65% |
| 22-03-28 | 4.93 | ▲0.24 | ▲5.12% |
| 22-03-25 | 4.69 | ▲0.11 | ▲2.4% |
| 22-03-24 | 4.58 | ▼-0.13 | ▼-2.76% |
| 22-03-23 | 4.71 | ▼-0.04 | ▼-0.84% |
| 22-03-22 | 4.75 | ▼-0.05 | ▼-1.04% |
| 22-03-21 | 4.80 | ▲0.03 | ▲0.63% |
| 22-03-18 | 4.77 | ▲0.20 | ▲4.38% |
| 22-03-17 | 4.57 | ▲0.04 | ▲0.88% |
| 22-03-16 | 4.53 | ▲0.07 | ▲1.57% |
| 22-03-15 | 4.46 | ▼-0.15 | ▼-3.25% |
| 22-03-14 | 4.61 | ▼-0.19 | ▼-3.96% |
| 22-03-11 | 4.80 | ▼-0.13 | ▼-2.64% |
| 22-03-10 | 4.93 | ▲0.29 | ▲6.25% |
| 22-03-09 | 4.64 | ▲0.17 | ▲3.8% |
| 22-03-08 | 4.47 | ▼-0.11 | ▼-2.4% |
| 22-03-07 | 4.58 | ▲0.07 | ▲1.55% |
| 22-03-04 | 4.51 | ▼-0.09 | ▼-1.96% |
| 22-03-03 | 4.60 | ▲0.05 | ▲1.1% |
| 22-03-02 | 4.55 | ▼-0.02 | ▼-0.44% |
| 22-03-01 | 4.57 | ▲0.07 | ▲1.56% |
| 22-02-28 | 4.50 | -0.00 | -0% |
| 22-02-25 | 4.50 | ▼-0.26 | ▼-5.46% |
| 22-02-24 | 4.76 | ▼-0.23 | ▼-4.61% |
| 22-02-23 | 4.99 | ▼-0.13 | ▼-2.54% |
| 22-02-22 | 5.12 | ▼-0.23 | ▼-4.3% |
| 22-02-21 | 5.35 | ▲0.18 | ▲3.48% |
| 22-02-18 | 5.17 | ▲0.32 | ▲6.6% |
| 22-02-17 | 4.85 | ▼-0.14 | ▼-2.81% |
| 22-02-16 | 4.99 | ▲0.10 | ▲2.04% |
| 22-02-15 | 4.89 | ▲0.04 | ▲0.82% |
| 22-02-14 | 4.85 | ▼-0.06 | ▼-1.22% |
| 22-02-11 | 4.91 | ▼-0.13 | ▼-2.58% |
| 22-02-10 | 5.04 | ▼-0.02 | ▼-0.4% |
| 22-02-09 | 5.06 | ▼-0.13 | ▼-2.5% |
| 22-02-08 | 5.19 | ▲0.22 | ▲4.43% |
| 22-02-07 | 4.97 | ▲0.40 | ▲8.75% |
| 22-01-28 | 4.57 | ▼-0.08 | ▼-1.72% |
| 22-01-27 | 4.65 | ▲0.09 | ▲1.97% |
| 22-01-26 | 4.56 | ▲0.15 | ▲3.4% |
| 22-01-25 | 4.41 | ▼-0.23 | ▼-4.96% |
| 22-01-24 | 4.64 | ▲0.04 | ▲0.87% |
| 22-01-21 | 4.60 | ▼-0.07 | ▼-1.5% |
| 22-01-20 | 4.67 | ▼-0.21 | ▼-4.3% |
| 22-01-19 | 4.88 | ▲0.34 | ▲7.49% |
| 22-01-18 | 4.54 | ▲0.16 | ▲3.65% |
| 22-01-17 | 4.38 | ▼-0.06 | ▼-1.35% |
| 22-01-14 | 4.44 | ▼-0.10 | ▼-2.2% |
| 22-01-13 | 4.54 | ▼-0.03 | ▼-0.66% |
| 22-01-12 | 4.57 | ▼-0.01 | ▼-0.22% |
| 22-01-11 | 4.58 | ▲0.01 | ▲0.22% |
| 22-01-10 | 4.57 | ▲0.23 | ▲5.3% |
| 22-01-07 | 4.34 | ▲0.03 | ▲0.7% |
| 22-01-06 | 4.31 | ▲0.12 | ▲2.86% |
| 22-01-05 | 4.19 | ▼-0.03 | ▼-0.71% |
| 22-01-04 | 4.22 | ▲0.07 | ▲1.69% |
| 21-12-31 | 4.15 | ▲0.03 | ▲0.73% |
| 21-12-30 | 4.12 | -0.00 | -0% |
| 21-12-29 | 4.12 | ▲0.02 | ▲0.49% |
| 21-12-28 | 4.10 | ▼-0.03 | ▼-0.73% |
| 21-12-27 | 4.13 | ▲0.02 | ▲0.49% |
| 21-12-24 | 4.11 | ▼-0.08 | ▼-1.91% |
| 21-12-23 | 4.19 | ▼-0.04 | ▼-0.95% |
| 21-12-22 | 4.23 | ▼-0.02 | ▼-0.47% |
| 21-12-21 | 4.25 | ▲0.09 | ▲2.16% |
| 21-12-20 | 4.16 | -0.00 | -0% |
| 21-12-17 | 4.16 | ▲0.01 | ▲0.24% |
| 21-12-16 | 4.15 | ▲0.02 | ▲0.48% |
| 21-12-15 | 4.13 | ▲0.15 | ▲3.77% |
| 21-12-14 | 3.98 | ▼-0.03 | ▼-0.75% |
| 21-12-13 | 4.01 | ▼-0.01 | ▼-0.25% |
| 21-12-10 | 4.02 | -0.00 | -0% |
| 21-12-09 | 4.02 | ▲0.03 | ▲0.75% |
| 21-12-08 | 3.99 | ▼-0.01 | ▼-0.25% |
| 21-12-07 | 4.00 | ▲0.08 | ▲2.04% |
| 21-12-06 | 3.92 | ▼-0.05 | ▼-1.26% |
| 21-12-03 | 3.97 | ▲0.12 | ▲3.12% |
| 21-12-02 | 3.85 | ▲0.03 | ▲0.79% |
| 21-12-01 | 3.82 | ▲0.04 | ▲1.06% |
| 21-11-30 | 3.78 | ▲0.05 | ▲1.34% |
| 21-11-29 | 3.73 | ▼-0.02 | ▼-0.53% |
| 21-11-26 | 3.75 | ▼-0.02 | ▼-0.53% |
| 21-11-25 | 3.77 | -0.00 | -0% |
| 21-11-24 | 3.77 | ▼-0.02 | ▼-0.53% |
| 21-11-23 | 3.79 | ▼-0.01 | ▼-0.26% |
| 21-11-22 | 3.80 | ▲0.04 | ▲1.06% |
| 21-11-19 | 3.76 | ▲0.04 | ▲1.08% |
| 21-11-18 | 3.72 | ▼-0.05 | ▼-1.33% |
| 21-11-17 | 3.77 | -0.00 | -0% |
| 21-11-16 | 3.77 | ▼-0.01 | ▼-0.26% |
| 21-11-15 | 3.78 | ▲0.01 | ▲0.27% |
| 21-11-12 | 3.77 | ▼-0.04 | ▼-1.05% |
| 21-11-11 | 3.81 | ▲0.06 | ▲1.6% |
| 21-11-10 | 3.75 | ▲0.06 | ▲1.63% |
| 21-11-09 | 3.69 | -0.00 | -0% |
| 21-11-08 | 3.69 | ▼-0.05 | ▼-1.34% |
| 21-11-05 | 3.74 | ▼-0.06 | ▼-1.58% |
| 21-11-04 | 3.80 | ▲0.02 | ▲0.53% |
| 21-11-03 | 3.78 | -0.00 | -0% |
| 21-11-02 | 3.78 | ▼-0.11 | ▼-2.83% |
| 21-11-01 | 3.89 | ▲0.02 | ▲0.52% |
| 21-10-29 | 3.87 | ▲0.26 | ▲7.2% |
| 21-10-28 | 3.61 | ▲0.09 | ▲2.56% |
| 21-10-27 | 3.52 | ▼-0.05 | ▼-1.4% |
| 21-10-26 | 3.57 | ▼-0.04 | ▼-1.11% |
| 21-10-25 | 3.61 | ▲0.03 | ▲0.84% |
| 21-10-22 | 3.58 | ▼-0.10 | ▼-2.72% |
| 21-10-21 | 3.68 | ▼-0.03 | ▼-0.81% |
| 21-10-20 | 3.71 | -0.00 | -0% |
| 21-10-19 | 3.71 | ▼-0.02 | ▼-0.54% |
| 21-10-18 | 3.73 | ▲0.04 | ▲1.08% |
| 21-10-15 | 3.69 | ▼-0.08 | ▼-2.12% |
| 21-10-14 | 3.77 | ▼-0.01 | ▼-0.26% |
| 21-10-13 | 3.78 | -0.00 | -0% |
| 21-10-12 | 3.78 | ▼-0.11 | ▼-2.83% |
| 21-10-11 | 3.89 | ▼-0.02 | ▼-0.51% |
| 21-10-08 | 3.91 | ▲0.03 | ▲0.77% |
| 21-09-30 | 3.88 | ▲0.01 | ▲0.26% |
| 21-09-29 | 3.87 | ▼-0.11 | ▼-2.76% |
| 21-09-28 | 3.98 | ▲0.01 | ▲0.25% |
| 21-09-27 | 3.97 | ▼-0.20 | ▼-4.8% |
| 21-09-24 | 4.17 | ▼-0.13 | ▼-3.02% |
| 21-09-23 | 4.30 | ▲0.13 | ▲3.12% |
| 21-09-22 | 4.17 | ▲0.06 | ▲1.46% |
| 21-09-17 | 4.11 | ▼-0.04 | ▼-0.96% |
| 21-09-16 | 4.15 | ▼-0.09 | ▼-2.12% |
| 21-09-15 | 4.24 | -0.00 | -0% |
| 21-09-14 | 4.24 | ▼-0.13 | ▼-2.97% |
| 21-09-13 | 4.37 | ▲0.03 | ▲0.69% |
| 21-09-10 | 4.34 | ▼-0.05 | ▼-1.14% |
| 21-09-09 | 4.39 | ▲0.06 | ▲1.39% |
| 21-09-08 | 4.33 | ▲0.01 | ▲0.23% |
| 21-09-07 | 4.32 | ▲0.05 | ▲1.17% |
| 21-09-06 | 4.27 | ▲0.05 | ▲1.18% |
| 21-09-03 | 4.22 | ▼-0.10 | ▼-2.31% |
| 21-09-02 | 4.32 | ▲0.03 | ▲0.7% |
| 21-09-01 | 4.29 | ▲0.25 | ▲6.19% |
| 21-08-31 | 4.04 | ▲0.05 | ▲1.25% |
| 21-08-30 | 3.99 | ▼-0.08 | ▼-1.97% |
| 21-08-27 | 4.07 | ▲0.02 | ▲0.49% |
| 21-08-26 | 4.05 | ▼-0.02 | ▼-0.49% |
| 21-08-25 | 4.07 | ▲0.10 | ▲2.52% |
| 21-08-24 | 3.97 | ▼-0.01 | ▼-0.25% |
| 21-08-23 | 3.98 | ▼-0.02 | ▼-0.5% |
| 21-08-20 | 4.00 | ▲0.04 | ▲1.01% |
| 21-08-19 | 3.96 | ▼-0.03 | ▼-0.75% |
| 21-08-18 | 3.99 | ▲0.08 | ▲2.05% |
| 21-08-17 | 3.91 | ▲0.05 | ▲1.3% |
| 21-08-16 | 3.86 | ▲0.02 | ▲0.52% |
| 21-08-13 | 3.84 | ▲0.02 | ▲0.52% |
| 21-08-12 | 3.82 | ▲0.01 | ▲0.26% |
| 21-08-11 | 3.81 | ▲0.02 | ▲0.53% |
| 21-08-10 | 3.79 | ▼-0.01 | ▼-0.26% |
| 21-08-09 | 3.80 | ▲0.03 | ▲0.8% |
| 21-08-06 | 3.77 | ▲0.01 | ▲0.27% |
| 21-08-05 | 3.76 | ▼-0.01 | ▼-0.27% |
| 21-08-04 | 3.77 | ▼-0.04 | ▼-1.05% |
| 21-08-03 | 3.81 | -0.00 | -0% |
| 21-08-02 | 3.81 | -0.00 | -0% |
| 21-07-30 | 3.81 | ▲0.12 | ▲3.25% |
| 21-07-29 | 3.69 | ▲0.01 | ▲0.27% |
| 21-07-28 | 3.68 | ▼-0.20 | ▼-5.15% |
| 21-07-27 | 3.88 | ▼-0.17 | ▼-4.2% |
| 21-07-26 | 4.05 | -0.00 | -0% |
| 21-07-23 | 4.05 | ▲0.09 | ▲2.27% |
| 21-07-22 | 3.96 | ▲0.01 | ▲0.25% |
| 21-07-21 | 3.95 | ▲0.15 | ▲3.95% |
| 21-07-20 | 3.80 | ▼-0.01 | ▼-0.26% |
| 21-07-19 | 3.81 | ▼-0.02 | ▼-0.52% |
| 21-07-16 | 3.83 | -0.00 | -0% |
| 21-07-15 | 3.83 | ▼-0.03 | ▼-0.78% |
| 21-07-14 | 3.86 | ▼-0.03 | ▼-0.77% |
| 21-07-13 | 3.89 | ▼-0.01 | ▼-0.26% |
| 21-07-12 | 3.90 | ▲0.09 | ▲2.36% |
| 21-07-09 | 3.81 | ▲0.02 | ▲0.53% |
| 21-07-08 | 3.79 | ▼-0.08 | ▼-2.07% |
| 21-07-07 | 3.87 | ▼-0.04 | ▼-1.02% |
