GAM

마이페이지 즐겨찾기, 관심종목 추천 등
편리한 기능을 이용해보세요

SD-GOLD : ( 600547.SH )

20.13 ▲ 0.16 (0.8%)

2021-10-19
최근 1년 일별 시세 (2021-10-19 종가기준)
날짜 종가 전일대비 변동률
21-10-19 20.13 ▲0.16 ▲0.8%
21-10-18 19.97 ▼-0.10 ▼-0.5%
21-10-15 20.07 ▼-0.22 ▼-1.08%
21-10-14 20.29 ▲1.14 ▲5.95%
21-10-13 19.15 ▼-0.45 ▼-2.3%
21-10-12 19.60 ▼-0.44 ▼-2.2%
21-10-11 20.04 ▲0.18 ▲0.91%
21-10-08 19.86 ▲0.25 ▲1.27%
21-09-30 19.61 ▼-0.34 ▼-1.7%
21-09-29 19.95 ▲0.96 ▲5.06%
21-09-28 18.99 ▲0.04 ▲0.21%
21-09-27 18.95 ▼-0.42 ▼-2.17%
21-09-24 19.37 ▼-0.41 ▼-2.07%
21-09-23 19.78 ▼-0.32 ▼-1.59%
21-09-22 20.10 ▼-0.10 ▼-0.5%
21-09-17 20.20 ▼-0.83 ▼-3.95%
21-09-16 21.03 ▼-0.28 ▼-1.31%
21-09-15 21.31 ▲0.06 ▲0.28%
21-09-14 21.25 ▼-0.48 ▼-2.21%
21-09-13 21.73 ▲1.75 ▲8.76%
21-09-10 19.98 ▲0.69 ▲3.58%
21-09-09 19.29 ▲0.33 ▲1.74%
21-09-08 18.96 ▲0.56 ▲3.04%
21-09-07 18.40 ▼-0.10 ▼-0.54%
21-09-06 18.50 ▲0.14 ▲0.76%
21-09-03 18.36 ▲0.14 ▲0.77%
21-09-02 18.22 ▼-0.01 ▼-0.05%
21-09-01 18.23 ▲0.23 ▲1.28%
21-08-31 18.00 ▲0.15 ▲0.84%
21-08-30 17.85 ▼-0.21 ▼-1.16%
21-08-27 18.06 ▲0.33 ▲1.86%
21-08-26 17.73 ▲0.02 ▲0.11%
21-08-25 17.71 ▼-0.12 ▼-0.67%
21-08-24 17.83 ▲0.24 ▲1.36%
21-08-23 17.59 -0.00 -0%
21-08-20 17.59 ▲0.04 ▲0.23%
21-08-19 17.55 ▼-0.38 ▼-2.12%
21-08-18 17.93 ▲0.12 ▲0.67%
21-08-17 17.81 ▼-0.22 ▼-1.22%
21-08-16 18.03 ▼-0.17 ▼-0.93%
21-08-13 18.20 ▼-0.02 ▼-0.11%
21-08-12 18.22 ▲0.70 ▲4%
21-08-11 17.52 ▲0.15 ▲0.86%
21-08-10 17.37 ▼-0.04 ▼-0.23%
21-08-09 17.41 ▼-0.08 ▼-0.46%
21-08-06 17.49 ▲0.31 ▲1.8%
21-08-05 17.18 ▼-0.12 ▼-0.69%
21-08-04 17.30 ▲0.02 ▲0.12%
21-08-03 17.28 ▼-0.20 ▼-1.14%
21-08-02 17.48 ▼-0.08 ▼-0.46%
21-07-30 17.56 ▲0.28 ▲1.62%
21-07-29 17.28 ▲0.30 ▲1.77%
21-07-28 16.98 ▼-0.50 ▼-2.86%
21-07-27 17.48 ▲0.12 ▲0.69%
21-07-26 17.36 ▼-0.23 ▼-1.31%
21-07-23 17.59 ▲0.11 ▲0.63%
21-07-22 17.48 ▲0.15 ▲0.87%
21-07-21 17.33 ▼-0.09 ▼-0.52%
21-07-20 17.42 ▲0.21 ▲1.22%
21-07-19 17.21 ▼-0.15 ▼-0.86%
21-07-16 17.36 ▲0.05 ▲0.29%
21-07-15 17.31 ▼-1.03 ▼-5.62%
21-07-14 18.34 ▼-0.37 ▼-1.98%
21-07-13 18.71 ▼-0.42 ▼-2.2%
21-07-12 19.13 ▼-0.20 ▼-1.03%
21-07-09 19.33 ▲0.19 ▲0.99%
21-07-08 19.14 ▼-0.33 ▼-1.69%
21-07-07 19.47 ▼-0.11 ▼-0.56%
21-07-06 19.58 ▲0.32 ▲1.66%
21-07-05 19.26 ▲0.07 ▲0.36%
21-07-02 19.19 ▼-0.21 ▼-1.08%
21-07-01 19.40 ▲0.18 ▲0.94%
21-06-30 19.22 ▼-0.01 ▼-0.05%
21-06-29 19.23 ▼-0.30 ▼-1.54%
21-06-28 19.53 ▼-0.02 ▼-0.1%
21-06-25 19.55 ▲0.19 ▲0.98%
21-06-24 19.36 -0.00 -0%
21-06-23 19.36 ▼-0.09 ▼-0.46%
21-06-22 19.45 ▼-0.11 ▼-0.56%
21-06-21 19.56 ▲0.17 ▲0.88%
21-06-18 19.39 ▼-0.09 ▼-0.46%
21-06-17 19.48 ▼-0.24 ▼-1.22%
21-06-16 19.72 ▼-0.05 ▼-0.25%
21-06-15 19.77 ▼-0.55 ▼-2.71%
21-06-11 20.32 ▲0.31 ▲1.55%
21-06-10 20.01 ▼-0.20 ▼-0.99%
21-06-09 20.21 ▼-0.03 ▼-0.15%
21-06-08 20.24 ▼-0.16 ▼-0.78%
21-06-07 20.40 ▼-0.07 ▼-0.34%
21-06-04 20.47 ▼-0.33 ▼-1.59%
21-06-03 20.80 ▼-0.07 ▼-0.34%
21-06-02 20.87 ▼-0.65 ▼-3.02%
21-06-01 21.52 ▲0.15 ▲0.7%
21-05-31 21.37 ▲0.20 ▲0.94%
21-05-28 21.17 ▼-0.33 ▼-1.53%
21-05-27 21.50 ▼-0.35 ▼-1.6%
21-05-26 21.85 ▲0.74 ▲3.51%
21-05-25 21.11 ▼-0.01 ▼-0.05%
21-05-24 21.12 ▲0.11 ▲0.52%
21-05-21 21.01 ▼-0.28 ▼-1.32%
21-05-20 21.29 ▼-0.24 ▼-1.11%
21-05-19 21.53 ▲0.06 ▲0.28%
21-05-18 21.47 ▲0.28 ▲1.32%
21-05-17 21.19 ▲0.38 ▲1.83%
21-05-14 20.81 ▲0.12 ▲0.58%
21-05-13 20.69 ▼-0.58 ▼-2.73%
21-05-12 21.27 ▼-0.43 ▼-1.98%
21-05-11 21.70 ▼-0.54 ▼-2.43%
21-05-10 22.24 ▲1.42 ▲6.82%
21-05-07 20.82 ▲1.18 ▲6.01%
21-05-06 19.64 ▲0.28 ▲1.45%
21-04-30 19.36 ▼-0.36 ▼-1.83%
21-04-29 19.72 ▲0.39 ▲2.02%
21-04-28 19.33 ▼-0.33 ▼-1.68%
21-04-27 19.66 ▼-0.35 ▼-1.75%
21-04-26 20.01 ▼-0.09 ▼-0.45%
21-04-23 20.10 ▼-0.09 ▼-0.45%
21-04-22 20.19 ▼-0.05 ▼-0.25%
21-04-21 20.24 ▲0.03 ▲0.15%
21-04-20 20.21 ▼-0.15 ▼-0.74%
21-04-19 20.36 ▲0.19 ▲0.94%
21-04-16 20.17 ▲0.31 ▲1.56%
21-04-15 19.86 ▼-0.13 ▼-0.65%
21-04-14 19.99 ▲0.16 ▲0.81%
21-04-13 19.83 ▼-1.19 ▼-5.66%
21-04-12 21.02 ▼-0.33 ▼-1.55%
21-04-09 21.35 ▼-0.08 ▼-0.37%
21-04-08 21.43 ▲0.14 ▲0.66%
21-04-07 21.29 ▲0.07 ▲0.33%
21-04-06 21.22 ▼-0.21 ▼-0.98%
21-04-02 21.43 ▲0.06 ▲0.28%
21-04-01 21.37 ▲0.06 ▲0.28%
21-03-31 21.31 ▼-0.08 ▼-0.37%
21-03-30 21.39 ▼-0.20 ▼-0.93%
21-03-29 21.59 ▼-0.15 ▼-0.69%
21-03-26 21.74 ▲0.05 ▲0.23%
21-03-25 21.69 ▼-0.11 ▼-0.5%
21-03-24 21.80 ▼-0.05 ▼-0.23%
21-03-23 21.85 ▼-0.16 ▼-0.73%
21-03-22 22.01 ▼-0.14 ▼-0.63%
21-03-19 22.15 ▼-0.12 ▼-0.54%
21-03-18 22.27 ▲0.22 ▲1%
21-03-17 22.05 ▲0.04 ▲0.18%
21-03-16 22.01 ▲0.10 ▲0.46%
21-03-15 21.91 ▲0.13 ▲0.6%
21-03-12 21.78 ▼-0.38 ▼-1.71%
21-03-11 22.16 ▲0.87 ▲4.09%
21-03-10 21.29 ▼-0.25 ▼-1.16%
21-03-09 21.54 ▼-0.62 ▼-2.8%
21-03-08 22.16 -0.00 -0%
21-03-05 22.16 ▼-0.12 ▼-0.54%
21-03-04 22.28 ▼-0.21 ▼-0.93%
21-03-03 22.49 ▲0.08 ▲0.36%
21-03-02 22.41 ▲0.05 ▲0.22%
21-03-01 22.36 ▲0.15 ▲0.68%
21-02-26 22.21 ▼-0.58 ▼-2.54%
21-02-25 22.79 ▼-0.31 ▼-1.34%
21-02-24 23.10 ▼-0.98 ▼-4.07%
21-02-23 24.08 ▲0.14 ▲0.58%
21-02-22 23.94 ▲1.55 ▲6.92%
21-02-19 22.39 ▲0.29 ▲1.31%
21-02-18 22.10 ▲0.37 ▲1.7%
21-02-10 21.73 ▲0.34 ▲1.59%
21-02-09 21.39 ▲0.21 ▲0.99%
21-02-08 21.18 ▲0.37 ▲1.78%
21-02-05 20.81 ▼-0.44 ▼-2.07%
21-02-04 21.25 ▼-0.81 ▼-3.67%
21-02-03 22.06 ▼-0.24 ▼-1.08%
21-02-02 22.30 ▼-0.53 ▼-2.32%
21-02-01 22.83 ▲0.62 ▲2.79%
21-01-29 22.21 ▲0.15 ▲0.68%
21-01-28 22.06 ▼-0.17 ▼-0.76%
21-01-27 22.23 ▼-0.78 ▼-3.39%
21-01-26 23.01 ▲0.97 ▲4.4%
21-01-25 22.04 ▼-0.54 ▼-2.39%
21-01-22 22.58 ▼-0.48 ▼-2.08%
21-01-21 23.06 ▲0.04 ▲0.17%
21-01-20 23.02 ▼-0.12 ▼-0.52%
21-01-19 23.14 ▲0.07 ▲0.3%
21-01-18 23.07 ▲0.19 ▲0.83%
21-01-15 22.88 ▲0.10 ▲0.44%
21-01-14 22.78 ▼-0.56 ▼-2.4%
21-01-13 23.34 ▼-0.16 ▼-0.68%
21-01-12 23.50 ▲0.11 ▲0.47%
21-01-11 23.39 ▼-0.87 ▼-3.59%
21-01-08 24.26 ▼-0.38 ▼-1.54%
21-01-07 24.64 ▲0.28 ▲1.15%
21-01-06 24.36 ▼-0.37 ▼-1.5%
21-01-05 24.73 ▲0.56 ▲2.32%
21-01-04 24.17 ▲0.55 ▲2.33%
20-12-31 23.62 ▲0.18 ▲0.77%
20-12-30 23.44 ▲0.04 ▲0.17%
20-12-29 23.40 ▼-0.26 ▼-1.1%
20-12-28 23.66 ▲0.25 ▲1.07%
20-12-25 23.41 ▲0.10 ▲0.43%
20-12-24 23.31 ▼-0.07 ▼-0.3%
20-12-23 23.38 ▼-0.13 ▼-0.55%
20-12-22 23.51 ▼-0.94 ▼-3.84%
20-12-21 24.45 ▲0.51 ▲2.13%
20-12-18 23.94 ▲0.03 ▲0.13%
20-12-17 23.91 ▲0.16 ▲0.67%
20-12-16 23.75 ▼-0.08 ▼-0.34%
20-12-15 23.83 ▲0.30 ▲1.27%
20-12-14 23.53 ▲0.05 ▲0.21%
20-12-11 23.48 ▼-0.22 ▼-0.93%
20-12-10 23.70 ▼-0.33 ▼-1.37%
20-12-09 24.03 ▼-0.47 ▼-1.92%
20-12-08 24.50 ▲0.43 ▲1.79%
20-12-07 24.07 ▼-0.29 ▼-1.19%
20-12-04 24.36 ▲0.03 ▲0.12%
20-12-03 24.33 ▲0.01 ▲0.04%
20-12-02 24.32 ▲0.21 ▲0.87%
20-12-01 24.11 ▲0.27 ▲1.13%
20-11-30 23.84 ▼-0.07 ▼-0.29%
20-11-27 23.91 ▲0.11 ▲0.46%
20-11-26 23.80 ▼-0.08 ▼-0.34%
20-11-25 23.88 ▼-0.09 ▼-0.38%
20-11-24 23.97 ▼-0.65 ▼-2.64%
20-11-23 24.62 ▲0.17 ▲0.7%
20-11-20 24.45 ▲0.25 ▲1.03%
20-11-19 24.20 ▼-0.17 ▼-0.7%
20-11-18 24.37 ▲0.06 ▲0.25%
20-11-17 24.31 ▼-0.43 ▼-1.74%
20-11-16 24.74 ▲0.29 ▲1.19%
20-11-13 24.45 ▲0.05 ▲0.2%
20-11-12 24.40 ▼-0.26 ▼-1.05%
20-11-11 24.66 ▼-0.23 ▼-0.92%
20-11-10 24.89 ▼-1.01 ▼-3.9%
20-11-09 25.90 ▲0.08 ▲0.31%
20-11-06 25.82 ▲0.93 ▲3.74%
20-11-05 24.89 ▲0.29 ▲1.18%
20-11-04 24.60 ▼-0.24 ▼-0.97%
20-11-03 24.84 ▲0.65 ▲2.69%
20-11-02 24.19 ▲0.41 ▲1.72%
20-10-30 23.78 ▼-0.69 ▼-2.82%
20-10-29 24.47 ▼-0.58 ▼-2.32%
20-10-28 25.05 ▼-0.24 ▼-0.95%
20-10-27 25.29 ▲0.15 ▲0.6%
20-10-26 25.14 ▼-0.31 ▼-1.22%
20-10-23 25.45 ▼-0.13 ▼-0.51%
20-10-22 25.58 ▼-0.50 ▼-1.92%
20-10-21 26.08 ▲0.26 ▲1.01%
20-10-20 25.82 ▼-0.30 ▼-1.15%
바로가기