GAM

마이페이지 즐겨찾기, 관심종목 추천 등
편리한 기능을 이용해보세요

YONYOU : 융유네트워크 ( 600588.SH )

9.19 ▼ -0.22 (-2.34%)

2024-07-12
최근 1년 일별 시세 (2024-07-12 종가기준)
날짜 종가 전일대비 변동률
24-07-12 9.19 ▼-0.22 ▼-2.34%
24-07-11 9.41 ▲0.33 ▲3.63%
24-07-10 9.08 ▲0.16 ▲1.79%
24-07-09 8.92 ▼-0.08 ▼-0.89%
24-07-08 9.00 ▼-0.34 ▼-3.64%
24-07-05 9.34 ▲0.06 ▲0.65%
24-07-04 9.28 ▼-0.38 ▼-3.93%
24-07-03 9.66 ▼-0.60 ▼-5.85%
24-07-02 10.26 ▲0.44 ▲4.48%
24-07-01 9.82 ▼-0.18 ▼-1.8%
24-06-28 10.00 ▼-0.29 ▼-2.82%
24-06-27 10.29 ▼-0.01 ▼-0.1%
24-06-26 10.30 ▲0.45 ▲4.57%
24-06-25 9.85 ▼-0.24 ▼-2.38%
24-06-24 10.09 ▼-0.22 ▼-2.13%
24-06-21 10.31 ▼-0.05 ▼-0.48%
24-06-20 10.36 ▼-0.36 ▼-3.36%
24-06-19 10.72 ▼-0.20 ▼-1.83%
24-06-18 10.92 ▲0.05 ▲0.46%
24-06-17 10.87 ▼-0.05 ▼-0.46%
24-06-14 10.92 -0.00 -0%
24-06-13 10.92 -0.00 -0%
24-06-12 10.92 ▼-0.07 ▼-0.64%
24-06-11 10.99 ▲0.22 ▲2.04%
24-06-07 10.77 ▲0.15 ▲1.41%
24-06-06 10.62 ▼-0.52 ▼-4.67%
24-06-05 11.14 ▲0.27 ▲2.48%
24-06-04 10.87 ▼-0.06 ▼-0.55%
24-06-03 10.93 ▼-0.32 ▼-2.84%
24-05-31 11.25 ▲0.26 ▲2.37%
24-05-30 10.99 ▼-0.04 ▼-0.36%
24-05-29 11.03 ▼-0.08 ▼-0.72%
24-05-28 11.11 ▼-0.02 ▼-0.18%
24-05-27 11.13 ▼-0.10 ▼-0.89%
24-05-24 11.23 ▼-0.42 ▼-3.61%
24-05-23 11.65 ▼-0.34 ▼-2.84%
24-05-22 11.99 ▲0.08 ▲0.67%
24-05-21 11.91 ▼-0.08 ▼-0.67%
24-05-20 11.99 ▲0.16 ▲1.35%
24-05-17 11.83 ▲0.34 ▲2.96%
24-05-16 11.49 ▲0.05 ▲0.44%
24-05-15 11.44 ▼-0.05 ▼-0.44%
24-05-14 11.49 ▲0.09 ▲0.79%
24-05-13 11.40 ▼-0.21 ▼-1.81%
24-05-10 11.61 ▼-0.21 ▼-1.78%
24-05-09 11.82 ▲0.24 ▲2.07%
24-05-08 11.58 ▼-0.23 ▼-1.95%
24-05-07 11.81 ▲0.05 ▲0.43%
24-05-06 11.76 ▲0.12 ▲1.03%
24-04-30 11.64 ▼-0.18 ▼-1.52%
24-04-29 11.82 ▲0.07 ▲0.6%
24-04-26 11.75 ▲0.28 ▲2.44%
24-04-25 11.47 ▲0.07 ▲0.61%
24-04-24 11.40 ▲0.28 ▲2.52%
24-04-23 11.12 ▲0.04 ▲0.36%
24-04-22 11.08 ▲0.21 ▲1.93%
24-04-19 10.87 ▼-0.17 ▼-1.54%
24-04-18 11.04 ▼-0.08 ▼-0.72%
24-04-17 11.12 ▲0.36 ▲3.35%
24-04-16 10.76 ▼-0.33 ▼-2.98%
24-04-15 11.09 ▼-0.11 ▼-0.98%
24-04-12 11.20 ▼-0.13 ▼-1.15%
24-04-11 11.33 ▲0.04 ▲0.35%
24-04-10 11.29 ▼-0.31 ▼-2.67%
24-04-09 11.60 ▲0.21 ▲1.84%
24-04-08 11.39 ▼-0.32 ▼-2.73%
24-04-03 11.71 ▼-0.61 ▼-4.95%
24-04-02 12.32 ▼-0.46 ▼-3.6%
24-04-01 12.78 ▲0.83 ▲6.95%
24-03-29 11.95 ▼-0.11 ▼-0.91%
24-03-28 12.06 ▲0.44 ▲3.79%
24-03-27 11.62 ▼-0.68 ▼-5.53%
24-03-26 12.30 ▼-0.33 ▼-2.61%
24-03-25 12.63 ▼-0.51 ▼-3.88%
24-03-22 13.14 ▼-0.32 ▼-2.38%
24-03-21 13.46 ▲0.24 ▲1.82%
24-03-20 13.22 ▲0.14 ▲1.07%
24-03-19 13.08 ▼-0.04 ▼-0.3%
24-03-18 13.12 ▲0.28 ▲2.18%
24-03-15 12.84 ▲0.14 ▲1.1%
24-03-14 12.70 ▼-0.32 ▼-2.46%
24-03-13 13.02 ▲0.20 ▲1.56%
24-03-12 12.82 ▲0.22 ▲1.75%
24-03-11 12.60 ▲0.30 ▲2.44%
24-03-08 12.30 ▲0.10 ▲0.82%
24-03-07 12.20 ▼-0.40 ▼-3.17%
24-03-06 12.60 ▼-0.08 ▼-0.63%
24-03-05 12.68 ▼-0.23 ▼-1.78%
24-03-04 12.91 ▼-0.20 ▼-1.53%
24-03-01 13.11 ▲0.44 ▲3.47%
24-02-29 12.67 ▲0.51 ▲4.19%
24-02-28 12.16 ▼-0.65 ▼-5.07%
24-02-27 12.81 ▲0.53 ▲4.32%
24-02-26 12.28 ▲0.01 ▲0.08%
24-02-23 12.27 ▲0.10 ▲0.82%
24-02-22 12.17 ▲0.38 ▲3.22%
24-02-21 11.79 ▲0.26 ▲2.25%
24-02-20 11.53 ▲0.05 ▲0.44%
24-02-19 11.48 ▲0.09 ▲0.79%
24-02-08 11.39 ▲0.49 ▲4.5%
24-02-07 10.90 ▲0.26 ▲2.44%
24-02-06 10.64 ▲0.72 ▲7.26%
24-02-05 9.92 ▼-0.79 ▼-7.38%
24-02-02 10.71 ▼-0.50 ▼-4.46%
24-02-01 11.21 ▲0.02 ▲0.18%
24-01-31 11.19 ▼-0.72 ▼-6.05%
24-01-30 11.91 ▼-0.42 ▼-3.41%
24-01-29 12.33 ▼-0.33 ▼-2.61%
24-01-26 12.66 ▼-0.30 ▼-2.31%
24-01-25 12.96 ▲0.29 ▲2.29%
24-01-24 12.67 ▼-0.23 ▼-1.78%
24-01-23 12.90 ▲0.30 ▲2.38%
24-01-22 12.60 ▼-0.56 ▼-4.26%
24-01-19 13.16 ▼-0.22 ▼-1.64%
24-01-18 13.38 ▲0.18 ▲1.36%
24-01-17 13.20 ▼-0.33 ▼-2.44%
24-01-16 13.53 ▼-0.37 ▼-2.66%
24-01-15 13.90 ▼-0.15 ▼-1.07%
24-01-12 14.05 ▼-0.88 ▼-5.89%
24-01-11 14.93 ▼-0.10 ▼-0.67%
24-01-10 15.03 ▼-0.28 ▼-1.83%
24-01-09 15.31 ▼-0.45 ▼-2.86%
24-01-08 15.76 ▼-0.73 ▼-4.43%
24-01-05 16.49 ▼-0.42 ▼-2.48%
24-01-04 16.91 ▼-0.37 ▼-2.14%
24-01-03 17.28 ▼-0.12 ▼-0.69%
24-01-02 17.40 ▼-0.39 ▼-2.19%
23-12-29 17.79 ▲0.31 ▲1.77%
23-12-28 17.48 ▲0.87 ▲5.24%
23-12-27 16.61 ▼-0.09 ▼-0.54%
23-12-26 16.70 ▼-0.08 ▼-0.48%
23-12-25 16.78 ▼-0.31 ▼-1.81%
23-12-22 17.09 ▼-0.20 ▼-1.16%
23-12-21 17.29 ▲0.24 ▲1.41%
23-12-20 17.05 ▼-0.68 ▼-3.84%
23-12-19 17.73 ▲0.15 ▲0.85%
23-12-18 17.58 ▼-0.23 ▼-1.29%
23-12-15 17.81 ▼-0.31 ▼-1.71%
23-12-14 18.12 ▲0.11 ▲0.61%
23-12-13 18.01 ▼-0.09 ▼-0.5%
23-12-12 18.10 ▲0.04 ▲0.22%
23-12-11 18.06 ▲0.12 ▲0.67%
23-12-08 17.94 ▲0.70 ▲4.06%
23-12-07 17.24 ▲0.39 ▲2.31%
23-12-06 16.85 ▲0.18 ▲1.08%
23-12-05 16.67 ▼-0.64 ▼-3.7%
23-12-04 17.31 ▲0.15 ▲0.87%
23-12-01 17.16 ▲0.45 ▲2.69%
23-11-30 16.71 ▼-0.18 ▼-1.07%
23-11-29 16.89 ▼-0.19 ▼-1.11%
23-11-28 17.08 ▼-0.14 ▼-0.81%
23-11-27 17.22 ▼-0.09 ▼-0.52%
23-11-24 17.31 ▼-0.37 ▼-2.09%
23-11-23 17.68 ▲0.08 ▲0.45%
23-11-22 17.60 ▼-0.17 ▼-0.96%
23-11-21 17.77 ▼-0.10 ▼-0.56%
23-11-20 17.87 ▲0.40 ▲2.29%
23-11-17 17.47 ▲0.02 ▲0.11%
23-11-16 17.45 ▼-0.20 ▼-1.13%
23-11-15 17.65 ▲0.08 ▲0.46%
23-11-14 17.57 ▲0.14 ▲0.8%
23-11-13 17.43 ▲0.30 ▲1.75%
23-11-10 17.13 ▼-0.16 ▼-0.93%
23-11-09 17.29 ▼-0.23 ▼-1.31%
23-11-08 17.52 ▲0.35 ▲2.04%
23-11-07 17.17 ▲0.01 ▲0.06%
23-11-06 17.16 ▲0.61 ▲3.69%
23-11-03 16.55 ▲0.37 ▲2.29%
23-11-02 16.18 ▼-0.09 ▼-0.55%
23-11-01 16.27 ▼-0.10 ▼-0.61%
23-10-31 16.37 ▼-0.06 ▼-0.37%
23-10-30 16.43 ▲0.29 ▲1.8%
23-10-27 16.14 ▲0.46 ▲2.93%
23-10-26 15.68 ▲0.20 ▲1.29%
23-10-25 15.48 ▲0.11 ▲0.72%
23-10-24 15.37 ▲0.10 ▲0.65%
23-10-23 15.27 ▼-0.09 ▼-0.59%
23-10-20 15.36 ▼-0.67 ▼-4.18%
23-10-19 16.03 ▼-0.29 ▼-1.78%
23-10-18 16.32 ▼-0.39 ▼-2.33%
23-10-17 16.71 ▲0.12 ▲0.72%
23-10-16 16.59 ▼-0.41 ▼-2.41%
23-10-13 17.00 ▼-0.24 ▼-1.39%
23-10-12 17.24 ▼-0.06 ▼-0.35%
23-10-11 17.30 ▲0.54 ▲3.22%
23-10-10 16.76 ▼-0.12 ▼-0.71%
23-10-09 16.88 ▲0.26 ▲1.56%
23-09-28 16.62 ▲0.08 ▲0.48%
23-09-27 16.54 ▲0.10 ▲0.61%
23-09-26 16.44 ▲0.12 ▲0.74%
23-09-25 16.32 ▼-0.54 ▼-3.2%
23-09-22 16.86 ▲0.47 ▲2.87%
23-09-21 16.39 ▼-0.21 ▼-1.27%
23-09-20 16.60 ▼-0.13 ▼-0.78%
23-09-19 16.73 ▼-0.36 ▼-2.11%
23-09-18 17.09 ▲0.20 ▲1.18%
23-09-15 16.89 ▲0.09 ▲0.54%
23-09-14 16.80 ▼-0.22 ▼-1.29%
23-09-13 17.02 ▼-0.49 ▼-2.8%
23-09-12 17.51 ▲0.15 ▲0.86%
23-09-11 17.36 ▲0.24 ▲1.4%
23-09-08 17.12 ▼-0.20 ▼-1.15%
23-09-07 17.32 ▼-0.52 ▼-2.91%
23-09-06 17.84 ▼-0.04 ▼-0.22%
23-09-05 17.88 ▼-0.22 ▼-1.22%
23-09-04 18.10 ▲0.13 ▲0.72%
23-09-01 17.97 ▼-0.18 ▼-0.99%
23-08-31 18.15 ▲0.30 ▲1.68%
23-08-30 17.85 ▲0.39 ▲2.23%
23-08-29 17.46 ▲0.42 ▲2.46%
23-08-28 17.04 ▲0.15 ▲0.89%
23-08-25 16.89 ▼-0.56 ▼-3.21%
23-08-24 17.45 ▲0.14 ▲0.81%
23-08-23 17.31 ▼-0.44 ▼-2.48%
23-08-22 17.75 ▲0.70 ▲4.11%
23-08-21 17.05 ▼-0.05 ▼-0.29%
23-08-18 17.10 ▼-1.08 ▼-5.94%
23-08-17 18.18 ▼-0.16 ▼-0.87%
23-08-16 18.34 ▼-0.33 ▼-1.77%
23-08-15 18.67 ▼-0.51 ▼-2.66%
23-08-14 19.18 ▲0.34 ▲1.8%
23-08-11 18.84 ▼-0.48 ▼-2.48%
23-08-10 19.32 ▲0.01 ▲0.05%
23-08-09 19.31 -0.00 -0%
23-08-08 19.31 ▼-0.06 ▼-0.31%
23-08-07 19.37 ▼-0.08 ▼-0.41%
23-08-04 19.45 ▲0.20 ▲1.04%
23-08-03 19.25 ▲0.19 ▲1%
23-08-02 19.06 ▲0.10 ▲0.53%
23-08-01 18.96 ▲0.09 ▲0.48%
23-07-31 18.87 ▲0.26 ▲1.4%
23-07-28 18.61 ▲0.44 ▲2.42%
23-07-27 18.17 ▼-0.31 ▼-1.68%
23-07-26 18.48 ▼-0.36 ▼-1.91%
23-07-25 18.84 ▲0.70 ▲3.86%
23-07-24 18.14 ▲0.03 ▲0.17%
23-07-21 18.11 ▼-0.28 ▼-1.52%
23-07-20 18.39 ▼-0.44 ▼-2.34%
23-07-19 18.83 ▼-0.10 ▼-0.53%
23-07-18 18.93 ▼-0.46 ▼-2.37%
23-07-17 19.39 ▲0.19 ▲0.99%
23-07-14 19.20 ▼-0.31 ▼-1.59%
나라별 종목 더 보기

미국

중국

홍콩

대만

일본

유럽

베트남

[중국증시 주간 포인트] 6월 PMI, 마오타이 가격 하락세 지속, AI연산&소비전자 이벤트 개최

무료