GAM

마이페이지 즐겨찾기, 관심종목 추천 등
편리한 기능을 이용해보세요

HUNDSUN : 항생전자 ( 600570.SH )

58.55 ▲ 0.14 (0.24%)

2021-12-01
최근 1년 일별 시세 (2021-12-01 종가기준)
날짜 종가 전일대비 변동률
21-12-01 58.55 ▲0.14 ▲0.24%
21-11-30 58.41 ▲0.09 ▲0.15%
21-11-29 58.32 ▲1.17 ▲2.05%
21-11-26 57.15 ▲0.15 ▲0.26%
21-11-25 57.00 ▼-0.83 ▼-1.44%
21-11-24 57.83 ▼-1.03 ▼-1.75%
21-11-23 58.86 ▲0.96 ▲1.66%
21-11-22 57.90 ▼-0.70 ▼-1.19%
21-11-19 58.60 ▼-0.18 ▼-0.31%
21-11-18 58.78 ▼-3.08 ▼-4.98%
21-11-17 61.86 ▼-0.24 ▼-0.39%
21-11-16 62.10 ▼-1.30 ▼-2.05%
21-11-15 63.40 ▲0.38 ▲0.6%
21-11-12 63.02 ▲1.03 ▲1.66%
21-11-11 61.99 ▲1.89 ▲3.14%
21-11-10 60.10 ▼-0.98 ▼-1.6%
21-11-09 61.08 ▼-1.08 ▼-1.74%
21-11-08 62.16 ▼-1.25 ▼-1.97%
21-11-05 63.41 ▼-0.19 ▼-0.3%
21-11-04 63.60 ▲1.59 ▲2.56%
21-11-03 62.01 ▼-0.23 ▼-0.37%
21-11-02 62.24 ▼-0.01 ▼-0.02%
21-11-01 62.25 ▼-0.75 ▼-1.19%
21-10-29 63.00 ▲2.35 ▲3.87%
21-10-28 60.65 ▼-0.61 ▼-1%
21-10-27 61.26 ▲0.41 ▲0.67%
21-10-26 60.85 ▲0.79 ▲1.32%
21-10-25 60.06 ▲2.03 ▲3.5%
21-10-22 58.03 ▲0.93 ▲1.63%
21-10-21 57.10 ▼-0.75 ▼-1.3%
21-10-20 57.85 ▼-1.41 ▼-2.38%
21-10-19 59.26 ▲2.16 ▲3.78%
21-10-18 57.10 ▼-1.02 ▼-1.75%
21-10-15 58.12 ▲1.01 ▲1.77%
21-10-14 57.11 ▼-0.34 ▼-0.59%
21-10-13 57.45 ▲0.65 ▲1.14%
21-10-12 56.80 ▲0.05 ▲0.09%
21-10-11 56.75 ▼-2.00 ▼-3.4%
21-10-08 58.75 ▲1.47 ▲2.57%
21-09-30 57.28 ▲2.53 ▲4.62%
21-09-29 54.75 ▼-0.75 ▼-1.35%
21-09-28 55.50 ▲0.48 ▲0.87%
21-09-27 55.02 ▲0.36 ▲0.66%
21-09-24 54.66 ▲0.28 ▲0.51%
21-09-23 54.38 ▲0.97 ▲1.82%
21-09-22 53.41 ▼-1.38 ▼-2.52%
21-09-17 54.79 ▲1.19 ▲2.22%
21-09-16 53.60 ▼-0.84 ▼-1.54%
21-09-15 54.44 ▼-0.64 ▼-1.16%
21-09-14 55.08 ▼-2.55 ▼-4.42%
21-09-13 57.63 ▲0.90 ▲1.59%
21-09-10 56.73 ▲0.63 ▲1.12%
21-09-09 56.10 ▼-3.89 ▼-6.48%
21-09-08 59.99 ▲0.62 ▲1.04%
21-09-07 59.37 ▲0.85 ▲1.45%
21-09-06 58.52 ▲4.54 ▲8.41%
21-09-03 53.98 ▲4.91 ▲10.01%
21-09-02 49.07 ▼-1.21 ▼-2.41%
21-09-01 50.28 ▲0.72 ▲1.45%
21-08-31 49.56 ▼-0.44 ▼-0.88%
21-08-30 50.00 ▼-2.15 ▼-4.12%
21-08-27 52.15 ▼-2.10 ▼-3.87%
21-08-26 54.25 ▼-2.71 ▼-4.76%
21-08-25 56.96 ▲1.28 ▲2.3%
21-08-24 55.68 ▲0.36 ▲0.65%
21-08-23 55.32 ▲1.83 ▲3.42%
21-08-20 53.49 ▼-2.27 ▼-4.07%
21-08-19 55.76 ▲2.71 ▲5.11%
21-08-18 53.05 ▲2.02 ▲3.96%
21-08-17 51.03 ▼-0.67 ▼-1.3%
21-08-16 51.70 ▲0.26 ▲0.51%
21-08-13 51.44 ▼-1.40 ▼-2.65%
21-08-12 52.84 ▼-0.74 ▼-1.38%
21-08-11 53.58 ▼-0.74 ▼-1.36%
21-08-10 54.32 ▼-0.09 ▼-0.17%
21-08-09 54.41 ▲2.19 ▲4.19%
21-08-06 52.22 ▼-1.40 ▼-2.61%
21-08-05 53.62 ▼-1.68 ▼-3.04%
21-08-04 55.30 ▲0.15 ▲0.27%
21-08-03 55.15 ▲0.02 ▲0.04%
21-08-02 55.13 ▼-0.58 ▼-1.04%
21-07-30 55.71 ▲2.04 ▲3.8%
21-07-29 53.67 ▲1.18 ▲2.25%
21-07-28 52.49 ▼-0.71 ▼-1.33%
21-07-27 53.20 ▼-5.48 ▼-9.34%
21-07-26 58.68 ▼-1.78 ▼-2.94%
21-07-23 60.46 ▼-2.06 ▼-3.29%
21-07-22 62.52 ▼-0.27 ▼-0.43%
21-07-21 62.79 ▲1.26 ▲2.05%
21-07-20 61.53 -0.00 -0%
21-07-19 61.53 ▼-1.55 ▼-2.46%
21-07-16 63.08 ▼-23.42 ▼-27.08%
21-07-15 86.50 ▼-0.18 ▼-0.21%
21-07-14 86.68 ▲0.08 ▲0.09%
21-07-13 86.60 ▲1.12 ▲1.31%
21-07-12 85.48 ▲1.40 ▲1.67%
21-07-09 84.08 ▼-0.19 ▼-0.23%
21-07-08 84.27 ▼-0.11 ▼-0.13%
21-07-07 84.38 ▼-0.84 ▼-0.99%
21-07-06 85.22 ▼-0.68 ▼-0.79%
21-07-05 85.90 ▼-4.92 ▼-5.42%
21-07-02 90.82 ▼-1.91 ▼-2.06%
21-07-01 92.73 ▼-0.52 ▼-0.56%
21-06-30 93.25 ▲0.62 ▲0.67%
21-06-29 92.63 ▲5.40 ▲6.19%
21-06-28 87.23 ▲0.16 ▲0.18%
21-06-25 87.07 ▲0.95 ▲1.1%
21-06-24 86.12 ▼-1.31 ▼-1.5%
21-06-23 87.43 ▼-1.55 ▼-1.74%
21-06-22 88.98 ▲1.82 ▲2.09%
21-06-21 87.16 ▲1.56 ▲1.82%
21-06-18 85.60 ▼-2.90 ▼-3.28%
21-06-17 88.50 ▼-0.05 ▼-0.06%
21-06-16 88.55 ▼-2.05 ▼-2.26%
21-06-15 90.60 ▲2.80 ▲3.19%
21-06-11 87.80 ▼-1.16 ▼-1.3%
21-06-10 88.96 ▼-0.04 ▼-0.04%
21-06-09 89.00 ▼-0.21 ▼-0.24%
21-06-08 89.21 ▲0.53 ▲0.6%
21-06-07 88.68 ▲0.80 ▲0.91%
21-06-04 87.88 ▲0.12 ▲0.14%
21-06-03 87.76 ▼-1.42 ▼-1.59%
21-06-02 89.18 ▼-2.62 ▼-2.85%
21-06-01 91.80 ▼-2.08 ▼-2.22%
21-05-31 93.88 ▲0.18 ▲0.19%
21-05-28 93.70 ▼-1.38 ▼-1.45%
21-05-27 95.08 ▼-2.09 ▼-2.15%
21-05-26 97.17 ▼-1.33 ▼-1.35%
21-05-25 98.50 ▲6.65 ▲7.24%
21-05-24 91.85 ▲2.84 ▲3.19%
21-05-21 89.01 ▼-3.06 ▼-3.32%
21-05-20 92.07 ▲2.27 ▲2.53%
21-05-19 89.80 ▲0.80 ▲0.9%
21-05-18 89.00 ▲0.29 ▲0.33%
21-05-17 88.71 ▲1.42 ▲1.63%
21-05-14 87.29 ▲3.19 ▲3.79%
21-05-13 84.10 ▼-1.20 ▼-1.41%
21-05-12 85.30 ▲0.27 ▲0.32%
21-05-11 85.03 ▼-0.47 ▼-0.55%
21-05-10 85.50 ▼-1.50 ▼-1.72%
21-05-07 87.00 ▼-3.03 ▼-3.37%
21-05-06 90.03 ▼-1.86 ▼-2.02%
21-04-30 91.89 ▼-2.68 ▼-2.83%
21-04-29 94.57 ▲1.22 ▲1.31%
21-04-28 93.35 ▲3.06 ▲3.39%
21-04-27 90.29 ▲3.47 ▲4%
21-04-26 86.82 ▼-1.48 ▼-1.68%
21-04-23 88.30 ▼-0.16 ▼-0.18%
21-04-22 88.46 ▲1.94 ▲2.24%
21-04-21 86.52 ▼-1.18 ▼-1.35%
21-04-20 87.70 ▲1.22 ▲1.41%
21-04-19 86.48 ▲4.18 ▲5.08%
21-04-16 82.30 ▼-0.38 ▼-0.46%
21-04-15 82.68 ▲0.48 ▲0.58%
21-04-14 82.20 ▲1.12 ▲1.38%
21-04-13 81.08 ▼-0.70 ▼-0.86%
21-04-12 81.78 ▼-1.06 ▼-1.28%
21-04-09 82.84 ▼-1.36 ▼-1.62%
21-04-08 84.20 ▼-0.15 ▼-0.18%
21-04-07 84.35 ▼-1.65 ▼-1.92%
21-04-06 86.00 ▲1.22 ▲1.44%
21-04-02 84.78 ▲0.18 ▲0.21%
21-04-01 84.60 ▲0.60 ▲0.71%
21-03-31 84.00 ▲0.68 ▲0.82%
21-03-30 83.32 ▲1.02 ▲1.24%
21-03-29 82.30 ▼-2.25 ▼-2.66%
21-03-26 84.55 ▲1.79 ▲2.16%
21-03-25 82.76 ▼-0.02 ▼-0.02%
21-03-24 82.78 ▼-1.61 ▼-1.91%
21-03-23 84.39 ▼-3.00 ▼-3.43%
21-03-22 87.39 ▲2.38 ▲2.8%
21-03-19 85.01 ▼-3.99 ▼-4.48%
21-03-18 89.00 ▼-0.50 ▼-0.56%
21-03-17 89.50 ▲3.77 ▲4.4%
21-03-16 85.73 ▼-1.97 ▼-2.25%
21-03-15 87.70 ▼-0.10 ▼-0.11%
21-03-12 87.80 ▲1.97 ▲2.3%
21-03-11 85.83 ▲1.06 ▲1.25%
21-03-10 84.77 ▼-0.53 ▼-0.62%
21-03-09 85.30 ▲0.76 ▲0.9%
21-03-08 84.54 ▼-4.52 ▼-5.08%
21-03-05 89.06 ▲1.09 ▲1.24%
21-03-04 87.97 ▼-4.38 ▼-4.74%
21-03-03 92.35 ▲1.67 ▲1.84%
21-03-02 90.68 ▲0.32 ▲0.35%
21-03-01 90.36 ▲2.96 ▲3.39%
21-02-26 87.40 ▼-4.10 ▼-4.48%
21-02-25 91.50 ▼-1.70 ▼-1.82%
21-02-24 93.20 ▼-2.67 ▼-2.79%
21-02-23 95.87 ▼-0.61 ▼-0.63%
21-02-22 96.48 ▼-1.33 ▼-1.36%
21-02-19 97.81 ▼-3.92 ▼-3.85%
21-02-18 101.73 ▼-4.62 ▼-4.34%
21-02-10 106.35 ▲0.70 ▲0.66%
21-02-09 105.65 ▲3.40 ▲3.33%
21-02-08 102.25 ▲3.00 ▲3.02%
21-02-05 99.25 ▼-4.25 ▼-4.11%
21-02-04 103.50 ▼-2.40 ▼-2.27%
21-02-03 105.90 ▼-1.93 ▼-1.79%
21-02-02 107.83 ▲4.62 ▲4.48%
21-02-01 103.21 ▲6.08 ▲6.26%
21-01-29 97.13 ▲2.82 ▲2.99%
21-01-28 94.31 ▼-1.35 ▼-1.41%
21-01-27 95.66 ▲2.26 ▲2.42%
21-01-26 93.40 ▼-2.46 ▼-2.57%
21-01-25 95.86 ▼-3.92 ▼-3.93%
21-01-22 99.78 ▼-2.21 ▼-2.17%
21-01-21 101.99 ▲3.19 ▲3.23%
21-01-20 98.80 ▲1.30 ▲1.33%
21-01-19 97.50 ▲0.50 ▲0.52%
21-01-18 97.00 ▲1.41 ▲1.48%
21-01-15 95.59 ▼-0.21 ▼-0.22%
21-01-14 95.80 ▲0.80 ▲0.84%
21-01-13 95.00 ▼-6.00 ▼-5.94%
21-01-12 101.00 ▲3.93 ▲4.05%
21-01-11 97.07 ▼-2.44 ▼-2.45%
21-01-08 99.51 ▲1.35 ▲1.38%
21-01-07 98.16 ▼-5.03 ▼-4.87%
21-01-06 103.19 ▼-6.42 ▼-5.86%
21-01-05 109.61 ▲3.44 ▲3.24%
21-01-04 106.17 ▲1.27 ▲1.21%
20-12-31 104.90 ▲3.65 ▲3.6%
20-12-30 101.25 ▲7.07 ▲7.51%
20-12-29 94.18 ▲1.18 ▲1.27%
20-12-28 93.00 ▼-1.01 ▼-1.07%
20-12-25 94.01 ▲2.15 ▲2.34%
20-12-24 91.86 ▼-6.46 ▼-6.57%
20-12-23 98.32 ▲2.52 ▲2.63%
20-12-22 95.80 ▼-4.20 ▼-4.2%
20-12-21 100.00 ▼-1.40 ▼-1.38%
20-12-18 101.40 ▲0.21 ▲0.21%
20-12-17 101.19 ▲0.90 ▲0.9%
20-12-16 100.29 ▼-1.00 ▼-0.99%
20-12-15 101.29 ▼-1.06 ▼-1.04%
20-12-14 102.35 ▲2.35 ▲2.35%
20-12-11 100.00 ▼-2.59 ▼-2.52%
20-12-10 102.59 ▲0.12 ▲0.12%
20-12-09 102.47 ▲4.32 ▲4.4%
20-12-08 98.15 ▲1.27 ▲1.31%
20-12-07 96.88 ▲2.58 ▲2.74%
20-12-04 94.30 ▲1.12 ▲1.2%
20-12-03 93.18 ▲2.50 ▲2.76%
20-12-02 90.68 ▲0.54 ▲0.6%
나라별 종목 더 보기

미국

중국

홍콩

대만

일본

유럽

베트남