GAM

마이페이지 즐겨찾기, 관심종목 추천 등
편리한 기능을 이용해보세요

HUNDSUN : 항생전자 ( 600570.SH )

16.72 ▼ -0.12 (-0.71%)

2024-07-12
최근 1년 일별 시세 (2024-07-12 종가기준)
날짜 종가 전일대비 변동률
24-07-12 16.72 ▼-0.12 ▼-0.71%
24-07-11 16.84 ▲0.50 ▲3.06%
24-07-10 16.34 ▼-0.20 ▼-1.21%
24-07-09 16.54 ▲0.17 ▲1.04%
24-07-08 16.37 ▼-0.42 ▼-2.5%
24-07-05 16.79 ▲0.19 ▲1.14%
24-07-04 16.60 ▼-0.55 ▼-3.21%
24-07-03 17.15 ▼-0.18 ▼-1.04%
24-07-02 17.33 ▼-0.13 ▼-0.74%
24-07-01 17.46 ▼-0.20 ▼-1.13%
24-06-28 17.66 ▼-0.26 ▼-1.45%
24-06-27 17.92 ▼-0.20 ▼-1.1%
24-06-26 18.12 ▲0.73 ▲4.2%
24-06-25 17.39 ▼-0.26 ▼-1.47%
24-06-24 17.65 ▼-0.57 ▼-3.13%
24-06-21 18.22 ▲0.08 ▲0.44%
24-06-20 18.14 ▼-0.89 ▼-4.68%
24-06-19 19.03 ▼-0.34 ▼-1.76%
24-06-18 19.37 ▲0.16 ▲0.83%
24-06-17 19.21 ▼-0.30 ▼-1.54%
24-06-14 19.51 ▲0.32 ▲1.67%
24-06-13 19.19 ▼-0.19 ▼-0.98%
24-06-12 19.38 -0.00 -0%
24-06-11 19.38 ▼-0.01 ▼-0.05%
24-06-07 19.39 -0.00 -0%
24-06-06 19.39 ▼-0.49 ▼-2.46%
24-06-05 19.88 ▲0.05 ▲0.25%
24-06-04 19.83 ▲0.18 ▲0.92%
24-06-03 19.65 ▼-0.42 ▼-2.09%
24-05-31 20.07 ▲0.04 ▲0.2%
24-05-30 20.03 ▼-0.03 ▼-0.15%
24-05-29 20.06 ▼-0.05 ▼-0.25%
24-05-28 20.11 ▼-0.19 ▼-0.94%
24-05-27 20.30 ▲0.05 ▲0.25%
24-05-24 20.25 ▼-0.65 ▼-3.11%
24-05-23 20.90 ▼-0.51 ▼-2.38%
24-05-22 21.41 ▲0.11 ▲0.52%
24-05-21 21.30 ▼-0.41 ▼-1.89%
24-05-20 21.71 ▲0.45 ▲2.12%
24-05-17 21.26 ▲0.35 ▲1.67%
24-05-16 20.91 ▲0.35 ▲1.7%
24-05-15 20.56 ▼-0.37 ▼-1.77%
24-05-14 20.93 ▲0.10 ▲0.48%
24-05-13 20.83 ▼-0.26 ▼-1.23%
24-05-10 21.09 ▼-0.16 ▼-0.75%
24-05-09 21.25 ▲0.46 ▲2.21%
24-05-08 20.79 ▼-0.49 ▼-2.3%
24-05-07 21.28 ▲0.07 ▲0.33%
24-05-06 21.21 ▲0.60 ▲2.91%
24-04-30 20.61 ▼-1.64 ▼-7.37%
24-04-29 22.25 ▲0.74 ▲3.44%
24-04-26 21.51 ▲1.06 ▲5.18%
24-04-25 20.45 ▼-0.33 ▼-1.59%
24-04-24 20.78 ▲0.23 ▲1.12%
24-04-23 20.55 ▼-0.02 ▼-0.1%
24-04-22 20.57 ▲0.26 ▲1.28%
24-04-19 20.31 ▼-0.68 ▼-3.24%
24-04-18 20.99 ▼-0.04 ▼-0.19%
24-04-17 21.03 ▲0.57 ▲2.79%
24-04-16 20.46 ▼-0.56 ▼-2.66%
24-04-15 21.02 ▲0.50 ▲2.44%
24-04-12 20.52 ▼-0.35 ▼-1.68%
24-04-11 20.87 ▲0.01 ▲0.05%
24-04-10 20.86 ▼-0.66 ▼-3.07%
24-04-09 21.52 ▲0.15 ▲0.7%
24-04-08 21.37 ▼-0.86 ▼-3.87%
24-04-03 22.23 ▼-0.69 ▼-3.01%
24-04-02 22.92 ▼-0.35 ▼-1.5%
24-04-01 23.27 ▲0.71 ▲3.15%
24-03-29 22.56 ▼-0.18 ▼-0.79%
24-03-28 22.74 ▲0.66 ▲2.99%
24-03-27 22.08 ▼-1.35 ▼-5.76%
24-03-26 23.43 ▼-0.50 ▼-2.09%
24-03-25 23.93 ▼-0.94 ▼-3.78%
24-03-22 24.87 ▼-0.56 ▼-2.2%
24-03-21 25.43 ▲0.47 ▲1.88%
24-03-20 24.96 ▲0.32 ▲1.3%
24-03-19 24.64 ▼-0.34 ▼-1.36%
24-03-18 24.98 ▲0.90 ▲3.74%
24-03-15 24.08 ▼-0.03 ▼-0.12%
24-03-14 24.11 ▼-0.33 ▼-1.35%
24-03-13 24.44 ▼-0.06 ▼-0.24%
24-03-12 24.50 ▲0.25 ▲1.03%
24-03-11 24.25 ▲0.23 ▲0.96%
24-03-08 24.02 ▲0.77 ▲3.31%
24-03-07 23.25 ▼-0.86 ▼-3.57%
24-03-06 24.11 ▼-0.22 ▼-0.9%
24-03-05 24.33 ▼-0.46 ▼-1.86%
24-03-04 24.79 ▼-0.44 ▼-1.74%
24-03-01 25.23 ▲0.81 ▲3.32%
24-02-29 24.42 ▲1.12 ▲4.81%
24-02-28 23.30 ▼-1.08 ▼-4.43%
24-02-27 24.38 ▲1.11 ▲4.77%
24-02-26 23.27 ▲0.01 ▲0.04%
24-02-23 23.26 ▲0.09 ▲0.39%
24-02-22 23.17 ▲0.53 ▲2.34%
24-02-21 22.64 ▲0.57 ▲2.58%
24-02-20 22.07 ▼-0.20 ▼-0.9%
24-02-19 22.27 ▲0.52 ▲2.39%
24-02-08 21.75 ▲0.85 ▲4.07%
24-02-07 20.90 ▲0.26 ▲1.26%
24-02-06 20.64 ▲1.34 ▲6.94%
24-02-05 19.30 ▼-0.75 ▼-3.74%
24-02-02 20.05 ▼-0.98 ▼-4.66%
24-02-01 21.03 ▼-0.01 ▼-0.05%
24-01-31 21.04 ▼-0.93 ▼-4.23%
24-01-30 21.97 ▼-0.74 ▼-3.26%
24-01-29 22.71 ▼-1.58 ▼-6.5%
24-01-26 24.29 ▼-0.39 ▼-1.58%
24-01-25 24.68 ▲0.18 ▲0.73%
24-01-24 24.50 ▲0.60 ▲2.51%
24-01-23 23.90 ▲0.70 ▲3.02%
24-01-22 23.20 ▼-0.96 ▼-3.97%
24-01-19 24.16 ▼-0.35 ▼-1.43%
24-01-18 24.51 ▲0.61 ▲2.55%
24-01-17 23.90 ▼-0.77 ▼-3.12%
24-01-16 24.67 ▲0.07 ▲0.28%
24-01-15 24.60 ▼-0.19 ▼-0.77%
24-01-12 24.79 ▼-0.23 ▼-0.92%
24-01-11 25.02 ▲0.33 ▲1.34%
24-01-10 24.69 ▼-0.30 ▼-1.2%
24-01-09 24.99 ▼-0.03 ▼-0.12%
24-01-08 25.02 ▼-0.82 ▼-3.17%
24-01-05 25.84 ▼-0.14 ▼-0.54%
24-01-04 25.98 ▼-1.26 ▼-4.63%
24-01-03 27.24 ▼-0.94 ▼-3.34%
24-01-02 28.18 ▼-0.58 ▼-2.02%
23-12-29 28.76 ▲0.19 ▲0.67%
23-12-28 28.57 ▲1.54 ▲5.7%
23-12-27 27.03 ▲0.03 ▲0.11%
23-12-26 27.00 ▼-0.45 ▼-1.64%
23-12-25 27.45 ▼-0.22 ▼-0.8%
23-12-22 27.67 ▼-0.33 ▼-1.18%
23-12-21 28.00 ▲0.59 ▲2.15%
23-12-20 27.41 ▼-1.25 ▼-4.36%
23-12-19 28.66 ▲0.17 ▲0.6%
23-12-18 28.49 ▼-0.28 ▼-0.97%
23-12-15 28.77 ▼-0.40 ▼-1.37%
23-12-14 29.17 ▼-0.17 ▼-0.58%
23-12-13 29.34 ▼-0.38 ▼-1.28%
23-12-12 29.72 ▼-0.49 ▼-1.62%
23-12-11 30.21 ▲0.75 ▲2.55%
23-12-08 29.46 ▲0.32 ▲1.1%
23-12-07 29.14 -0.00 -0%
23-12-06 29.14 ▼-0.25 ▼-0.85%
23-12-05 29.39 ▼-1.19 ▼-3.89%
23-12-04 30.58 ▼-0.18 ▼-0.59%
23-12-01 30.76 ▲0.73 ▲2.43%
23-11-30 30.03 ▼-0.32 ▼-1.05%
23-11-29 30.35 ▼-0.49 ▼-1.59%
23-11-28 30.84 ▲0.04 ▲0.13%
23-11-27 30.80 ▼-0.33 ▼-1.06%
23-11-24 31.13 ▼-0.71 ▼-2.23%
23-11-23 31.84 ▼-0.12 ▼-0.38%
23-11-22 31.96 ▼-0.49 ▼-1.51%
23-11-21 32.45 ▼-0.31 ▼-0.95%
23-11-20 32.76 ▲0.26 ▲0.8%
23-11-17 32.50 ▼-0.65 ▼-1.96%
23-11-16 33.15 ▼-0.35 ▼-1.04%
23-11-15 33.50 ▼-0.30 ▼-0.89%
23-11-14 33.80 ▲0.38 ▲1.14%
23-11-13 33.42 ▲0.82 ▲2.52%
23-11-10 32.60 ▼-0.03 ▼-0.09%
23-11-09 32.63 ▼-0.13 ▼-0.4%
23-11-08 32.76 ▲0.12 ▲0.37%
23-11-07 32.64 ▲0.09 ▲0.28%
23-11-06 32.55 ▲1.25 ▲3.99%
23-11-03 31.30 ▲1.00 ▲3.3%
23-11-02 30.30 ▼-0.50 ▼-1.62%
23-11-01 30.80 ▼-0.32 ▼-1.03%
23-10-31 31.12 ▼-0.56 ▼-1.77%
23-10-30 31.68 ▲0.55 ▲1.77%
23-10-27 31.13 ▲0.57 ▲1.87%
23-10-26 30.56 ▼-0.30 ▼-0.97%
23-10-25 30.86 ▲0.16 ▲0.52%
23-10-24 30.70 ▲0.90 ▲3.02%
23-10-23 29.80 ▼-0.12 ▼-0.4%
23-10-20 29.92 ▼-0.59 ▼-1.93%
23-10-19 30.51 ▼-0.42 ▼-1.36%
23-10-18 30.93 ▼-0.56 ▼-1.78%
23-10-17 31.49 ▲0.38 ▲1.22%
23-10-16 31.11 ▼-0.70 ▼-2.2%
23-10-13 31.81 ▼-0.55 ▼-1.7%
23-10-12 32.36 ▼-0.07 ▼-0.22%
23-10-11 32.43 ▲0.61 ▲1.92%
23-10-10 31.82 ▼-0.11 ▼-0.34%
23-10-09 31.93 ▼-0.52 ▼-1.6%
23-09-28 32.45 ▼-0.03 ▼-0.09%
23-09-27 32.48 ▼-0.13 ▼-0.4%
23-09-26 32.61 ▲0.18 ▲0.56%
23-09-25 32.43 ▼-0.39 ▼-1.19%
23-09-22 32.82 ▲0.67 ▲2.08%
23-09-21 32.15 ▲0.09 ▲0.28%
23-09-20 32.06 ▲0.02 ▲0.06%
23-09-19 32.04 ▼-0.64 ▼-1.96%
23-09-18 32.68 ▲0.58 ▲1.81%
23-09-15 32.10 ▼-0.14 ▼-0.43%
23-09-14 32.24 ▼-0.65 ▼-1.98%
23-09-13 32.89 ▼-0.72 ▼-2.14%
23-09-12 33.61 ▼-0.57 ▼-1.67%
23-09-11 34.18 ▲0.20 ▲0.59%
23-09-08 33.98 ▼-0.25 ▼-0.73%
23-09-07 34.23 ▼-0.90 ▼-2.56%
23-09-06 35.13 ▼-0.31 ▼-0.87%
23-09-05 35.44 ▼-0.79 ▼-2.18%
23-09-04 36.23 ▲0.06 ▲0.17%
23-09-01 36.17 ▲0.17 ▲0.47%
23-08-31 36.00 ▲0.02 ▲0.06%
23-08-30 35.98 ▲0.30 ▲0.84%
23-08-29 35.68 ▲0.21 ▲0.59%
23-08-28 35.47 ▲1.31 ▲3.83%
23-08-25 34.16 ▼-1.15 ▼-3.26%
23-08-24 35.31 ▲0.20 ▲0.57%
23-08-23 35.11 ▼-1.60 ▼-4.36%
23-08-22 36.71 ▼-0.08 ▼-0.22%
23-08-21 36.79 ▼-0.44 ▼-1.18%
23-08-18 37.23 ▼-0.77 ▼-2.03%
23-08-17 38.00 ▼-0.21 ▼-0.55%
23-08-16 38.21 ▼-0.72 ▼-1.85%
23-08-15 38.93 ▼-0.12 ▼-0.31%
23-08-14 39.05 ▼-0.37 ▼-0.94%
23-08-11 39.42 ▼-1.45 ▼-3.55%
23-08-10 40.87 ▲0.35 ▲0.86%
23-08-09 40.52 ▼-0.33 ▼-0.81%
23-08-08 40.85 ▼-0.55 ▼-1.33%
23-08-07 41.40 ▼-0.14 ▼-0.34%
23-08-04 41.54 ▲0.16 ▲0.39%
23-08-03 41.38 ▲0.47 ▲1.15%
23-08-02 40.91 ▲0.09 ▲0.22%
23-08-01 40.82 ▼-0.30 ▼-0.73%
23-07-31 41.12 ▲1.23 ▲3.08%
23-07-28 39.89 ▲2.91 ▲7.87%
23-07-27 36.98 ▼-0.68 ▼-1.81%
23-07-26 37.66 ▼-0.73 ▼-1.9%
23-07-25 38.39 ▲1.75 ▲4.78%
23-07-24 36.64 ▲0.19 ▲0.52%
23-07-21 36.45 ▼-0.33 ▼-0.9%
23-07-20 36.78 ▼-0.96 ▼-2.54%
23-07-19 37.74 ▼-0.01 ▼-0.03%
23-07-18 37.75 ▼-0.57 ▼-1.49%
23-07-17 38.32 ▲0.62 ▲1.64%
23-07-14 37.70 ▲1.04 ▲2.84%
나라별 종목 더 보기

미국

중국

홍콩

대만

일본

유럽

베트남

[중국증시 주간 포인트] 6월 차이신 PMI, 2024 WAIC, 리오토 자율주행 발표회, 홍콩증시 휴장

무료