GAM

마이페이지 즐겨찾기, 관심종목 추천 등
편리한 기능을 이용해보세요

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%
나라별 종목 더 보기

미국

중국

홍콩

대만

일본

유럽

베트남