GAM

마이페이지 즐겨찾기, 관심종목 추천 등
편리한 기능을 이용해보세요

HASCO : 화역자동차 ( 600741.SH )

16.10 ▼ -0.14 (-0.86%)

2024-05-24
최근 1년 일별 시세 (2024-05-24 종가기준)
날짜 종가 전일대비 변동률
24-05-24 16.10 ▼-0.14 ▼-0.86%
24-05-23 16.24 ▼-0.22 ▼-1.34%
24-05-22 16.46 ▲0.07 ▲0.43%
24-05-21 16.39 ▼-0.04 ▼-0.24%
24-05-20 16.43 ▼-0.12 ▼-0.73%
24-05-17 16.55 ▲0.09 ▲0.55%
24-05-16 16.46 ▼-0.02 ▼-0.12%
24-05-15 16.48 ▼-0.22 ▼-1.32%
24-05-14 16.70 ▲0.15 ▲0.91%
24-05-13 16.55 ▼-0.02 ▼-0.12%
24-05-10 16.57 ▲0.04 ▲0.24%
24-05-09 16.53 ▲0.15 ▲0.92%
24-05-08 16.38 ▼-0.17 ▼-1.03%
24-05-07 16.55 ▼-0.11 ▼-0.66%
24-05-06 16.66 ▲0.18 ▲1.09%
24-04-30 16.48 ▼-0.32 ▼-1.9%
24-04-29 16.80 ▼-0.95 ▼-5.35%
24-04-26 17.75 ▲0.15 ▲0.85%
24-04-25 17.60 ▼-0.20 ▼-1.12%
24-04-24 17.80 ▲0.12 ▲0.68%
24-04-23 17.68 ▼-0.32 ▼-1.78%
24-04-22 18.00 ▼-0.05 ▼-0.28%
24-04-19 18.05 ▼-0.07 ▼-0.39%
24-04-18 18.12 ▲0.09 ▲0.5%
24-04-17 18.03 ▲0.43 ▲2.44%
24-04-16 17.60 ▼-0.10 ▼-0.56%
24-04-15 17.70 ▲0.37 ▲2.14%
24-04-12 17.33 ▼-0.12 ▼-0.69%
24-04-11 17.45 ▲0.07 ▲0.4%
24-04-10 17.38 ▼-0.02 ▼-0.11%
24-04-09 17.40 ▼-0.12 ▼-0.68%
24-04-08 17.52 ▲0.13 ▲0.75%
24-04-03 17.39 ▼-0.37 ▼-2.08%
24-04-02 17.76 ▲0.12 ▲0.68%
24-04-01 17.64 ▲0.93 ▲5.57%
24-03-29 16.71 ▲0.25 ▲1.52%
24-03-28 16.46 ▼-0.14 ▼-0.84%
24-03-27 16.60 ▼-0.12 ▼-0.72%
24-03-26 16.72 ▲0.05 ▲0.3%
24-03-25 16.67 ▲0.01 ▲0.06%
24-03-22 16.66 ▼-0.20 ▼-1.19%
24-03-21 16.86 ▼-0.07 ▼-0.41%
24-03-20 16.93 ▼-0.14 ▼-0.82%
24-03-19 17.07 ▼-0.19 ▼-1.1%
24-03-18 17.26 ▲0.14 ▲0.82%
24-03-15 17.12 ▼-0.03 ▼-0.17%
24-03-14 17.15 ▼-0.16 ▼-0.92%
24-03-13 17.31 ▲0.06 ▲0.35%
24-03-12 17.25 ▼-0.12 ▼-0.69%
24-03-11 17.37 ▲0.25 ▲1.46%
24-03-08 17.12 ▼-0.07 ▼-0.41%
24-03-07 17.19 ▲0.02 ▲0.12%
24-03-06 17.17 ▼-0.11 ▼-0.64%
24-03-05 17.28 ▼-0.06 ▼-0.35%
24-03-04 17.34 ▼-0.16 ▼-0.91%
24-03-01 17.50 ▲0.03 ▲0.17%
24-02-29 17.47 ▲0.26 ▲1.51%
24-02-28 17.21 ▼-0.25 ▼-1.43%
24-02-27 17.46 ▲0.26 ▲1.51%
24-02-26 17.20 ▲0.02 ▲0.12%
24-02-23 17.18 ▼-0.01 ▼-0.06%
24-02-22 17.19 ▲0.14 ▲0.82%
24-02-21 17.05 ▲0.09 ▲0.53%
24-02-20 16.96 ▼-0.02 ▼-0.12%
24-02-19 16.98 ▲0.22 ▲1.31%
24-02-08 16.76 ▲0.20 ▲1.21%
24-02-07 16.56 ▲0.43 ▲2.67%
24-02-06 16.13 ▲0.20 ▲1.26%
24-02-05 15.93 ▼-0.12 ▼-0.75%
24-02-02 16.05 ▼-0.11 ▼-0.68%
24-02-01 16.16 ▼-0.08 ▼-0.49%
24-01-31 16.24 ▼-0.34 ▼-2.05%
24-01-30 16.58 ▼-0.22 ▼-1.31%
24-01-29 16.80 ▲0.21 ▲1.27%
24-01-26 16.59 ▼-0.09 ▼-0.54%
24-01-25 16.68 ▲0.26 ▲1.58%
24-01-24 16.42 ▲0.25 ▲1.55%
24-01-23 16.17 ▲0.10 ▲0.62%
24-01-22 16.07 ▼-0.54 ▼-3.25%
24-01-19 16.61 ▼-0.30 ▼-1.77%
24-01-18 16.91 ▲0.18 ▲1.08%
24-01-17 16.73 ▼-0.28 ▼-1.65%
24-01-16 17.01 ▲0.36 ▲2.16%
24-01-15 16.65 ▲0.01 ▲0.06%
24-01-12 16.64 ▲0.16 ▲0.97%
24-01-11 16.48 ▲0.30 ▲1.85%
24-01-10 16.18 ▼-0.02 ▼-0.12%
24-01-09 16.20 ▲0.18 ▲1.12%
24-01-08 16.02 ▼-0.06 ▼-0.37%
24-01-05 16.08 ▲0.16 ▲1.01%
24-01-04 15.92 ▼-0.13 ▼-0.81%
24-01-03 16.05 ▼-0.07 ▼-0.43%
24-01-02 16.12 ▼-0.16 ▼-0.98%
23-12-29 16.28 ▲0.11 ▲0.68%
23-12-28 16.17 ▲0.28 ▲1.76%
23-12-27 15.89 ▲0.04 ▲0.25%
23-12-26 15.85 ▼-0.19 ▼-1.18%
23-12-25 16.04 ▲0.10 ▲0.63%
23-12-22 15.94 ▼-0.14 ▼-0.87%
23-12-21 16.08 ▲0.16 ▲1.01%
23-12-20 15.92 ▼-0.36 ▼-2.21%
23-12-19 16.28 ▼-0.08 ▼-0.49%
23-12-18 16.36 ▼-0.07 ▼-0.43%
23-12-15 16.43 ▼-0.26 ▼-1.56%
23-12-14 16.69 ▲0.04 ▲0.24%
23-12-13 16.65 ▼-0.20 ▼-1.19%
23-12-12 16.85 ▲0.22 ▲1.32%
23-12-11 16.63 ▲0.05 ▲0.3%
23-12-08 16.58 ▲0.20 ▲1.22%
23-12-07 16.38 ▼-0.13 ▼-0.79%
23-12-06 16.51 ▼-0.09 ▼-0.54%
23-12-05 16.60 ▼-0.45 ▼-2.64%
23-12-04 17.05 ▼-0.22 ▼-1.27%
23-12-01 17.27 ▼-0.13 ▼-0.75%
23-11-30 17.40 ▼-0.30 ▼-1.69%
23-11-29 17.70 ▼-0.02 ▼-0.11%
23-11-28 17.72 ▲0.12 ▲0.68%
23-11-27 17.60 ▲0.16 ▲0.92%
23-11-24 17.44 ▼-0.13 ▼-0.74%
23-11-23 17.57 ▲0.36 ▲2.09%
23-11-22 17.21 ▼-0.22 ▼-1.26%
23-11-21 17.43 ▼-0.15 ▼-0.85%
23-11-20 17.58 ▼-0.05 ▼-0.28%
23-11-17 17.63 ▲0.22 ▲1.26%
23-11-16 17.41 ▼-0.07 ▼-0.4%
23-11-15 17.48 ▲0.16 ▲0.92%
23-11-14 17.32 ▲0.21 ▲1.23%
23-11-13 17.11 ▼-0.07 ▼-0.41%
23-11-10 17.18 ▼-0.27 ▼-1.55%
23-11-09 17.45 ▼-0.12 ▼-0.68%
23-11-08 17.57 ▼-0.08 ▼-0.45%
23-11-07 17.65 ▼-0.22 ▼-1.23%
23-11-06 17.87 ▲0.16 ▲0.9%
23-11-03 17.71 ▲0.19 ▲1.08%
23-11-02 17.52 ▼-0.06 ▼-0.34%
23-11-01 17.58 ▲0.04 ▲0.23%
23-10-31 17.54 ▼-0.01 ▼-0.06%
23-10-30 17.55 ▼-0.25 ▼-1.4%
23-10-27 17.80 ▲0.26 ▲1.48%
23-10-26 17.54 ▼-0.83 ▼-4.52%
23-10-25 18.37 ▲0.24 ▲1.32%
23-10-24 18.13 ▲0.27 ▲1.51%
23-10-23 17.86 ▼-0.18 ▼-1%
23-10-20 18.04 ▼-0.18 ▼-0.99%
23-10-19 18.22 ▼-0.66 ▼-3.5%
23-10-18 18.88 ▲0.14 ▲0.75%
23-10-17 18.74 ▼-0.09 ▼-0.48%
23-10-16 18.83 ▼-0.06 ▼-0.32%
23-10-13 18.89 ▼-0.01 ▼-0.05%
23-10-12 18.90 ▲0.50 ▲2.72%
23-10-11 18.40 ▼-0.35 ▼-1.87%
23-10-10 18.75 ▼-0.12 ▼-0.64%
23-10-09 18.87 ▲0.10 ▲0.53%
23-09-28 18.77 ▲0.09 ▲0.48%
23-09-27 18.68 ▼-0.14 ▼-0.74%
23-09-26 18.82 ▼-0.22 ▼-1.16%
23-09-25 19.04 ▲0.38 ▲2.04%
23-09-22 18.66 ▲0.24 ▲1.3%
23-09-21 18.42 ▼-0.20 ▼-1.07%
23-09-20 18.62 ▼-0.13 ▼-0.69%
23-09-19 18.75 ▼-0.11 ▼-0.58%
23-09-18 18.86 ▲0.38 ▲2.06%
23-09-15 18.48 ▼-0.22 ▼-1.18%
23-09-14 18.70 ▼-0.23 ▼-1.22%
23-09-13 18.93 ▼-0.40 ▼-2.07%
23-09-12 19.33 ▲0.03 ▲0.16%
23-09-11 19.30 ▲0.37 ▲1.95%
23-09-08 18.93 ▲0.10 ▲0.53%
23-09-07 18.83 ▼-0.31 ▼-1.62%
23-09-06 19.14 ▲0.05 ▲0.26%
23-09-05 19.09 ▼-0.12 ▼-0.62%
23-09-04 19.21 ▲0.02 ▲0.1%
23-09-01 19.19 ▲0.40 ▲2.13%
23-08-31 18.79 ▼-0.29 ▼-1.52%
23-08-30 19.08 ▼-0.30 ▼-1.55%
23-08-29 19.38 ▲0.68 ▲3.64%
23-08-28 18.70 ▲0.24 ▲1.3%
23-08-25 18.46 ▼-0.13 ▼-0.7%
23-08-24 18.59 ▲0.39 ▲2.14%
23-08-23 18.20 ▼-0.32 ▼-1.73%
23-08-22 18.52 ▲0.08 ▲0.43%
23-08-21 18.44 ▼-0.01 ▼-0.05%
23-08-18 18.45 ▼-0.50 ▼-2.64%
23-08-17 18.95 ▲0.65 ▲3.55%
23-08-16 18.30 ▼-0.17 ▼-0.92%
23-08-15 18.47 ▼-0.04 ▼-0.22%
23-08-14 18.51 ▼-0.41 ▼-2.17%
23-08-11 18.92 ▼-0.45 ▼-2.32%
23-08-10 19.37 ▼-0.10 ▼-0.51%
23-08-09 19.47 ▼-0.07 ▼-0.36%
23-08-08 19.54 ▲0.04 ▲0.21%
23-08-07 19.50 ▲0.07 ▲0.36%
23-08-04 19.43 ▼-0.08 ▼-0.41%
23-08-03 19.51 ▲0.22 ▲1.14%
23-08-02 19.29 ▲0.02 ▲0.1%
23-08-01 19.27 ▼-0.46 ▼-2.33%
23-07-31 19.73 ▲0.34 ▲1.75%
23-07-28 19.39 ▲0.26 ▲1.36%
23-07-27 19.13 ▲0.68 ▲3.69%
23-07-26 18.45 ▼-0.08 ▼-0.43%
23-07-25 18.53 ▲0.43 ▲2.38%
23-07-24 18.10 ▲0.07 ▲0.39%
23-07-21 18.03 ▼-0.15 ▼-0.83%
23-07-20 18.18 ▼-0.07 ▼-0.38%
23-07-19 18.25 ▼-0.05 ▼-0.27%
23-07-18 18.30 ▲0.36 ▲2.01%
23-07-17 17.94 ▼-0.04 ▼-0.22%
23-07-14 17.98 ▼-1.04 ▼-5.47%
23-07-13 19.02 ▼-0.05 ▼-0.26%
23-07-12 19.07 ▼-0.02 ▼-0.1%
23-07-11 19.09 ▲0.47 ▲2.52%
23-07-10 18.62 ▲0.11 ▲0.59%
23-07-07 18.51 ▼-0.07 ▼-0.38%
23-07-06 18.58 ▼-0.03 ▼-0.16%
23-07-05 18.61 ▼-0.36 ▼-1.9%
23-07-04 18.97 ▲0.30 ▲1.61%
23-07-03 18.67 ▲0.21 ▲1.14%
23-06-30 18.46 -0.00 -0%
23-06-29 18.46 ▲0.10 ▲0.54%
23-06-28 18.36 ▲0.25 ▲1.38%
23-06-27 18.11 ▲0.03 ▲0.17%
23-06-26 18.08 ▼-0.23 ▼-1.26%
23-06-21 18.31 ▲0.06 ▲0.33%
23-06-20 18.25 ▼-0.09 ▼-0.49%
23-06-19 18.34 ▲0.19 ▲1.05%
23-06-16 18.15 ▼-0.11 ▼-0.6%
23-06-15 18.26 ▲0.04 ▲0.22%
23-06-14 18.22 ▼-0.15 ▼-0.82%
23-06-13 18.37 ▲0.02 ▲0.11%
23-06-12 18.35 ▲0.64 ▲3.61%
23-06-09 17.71 ▲0.17 ▲0.97%
23-06-08 17.54 ▲0.17 ▲0.98%
23-06-07 17.37 ▼-0.15 ▼-0.86%
23-06-06 17.52 ▼-0.18 ▼-1.02%
23-06-05 17.70 ▲0.12 ▲0.68%
23-06-02 17.58 ▲0.37 ▲2.15%
23-06-01 17.21 ▼-0.25 ▼-1.43%
23-05-31 17.46 ▼-0.03 ▼-0.17%
23-05-30 17.49 ▼-0.04 ▼-0.23%
나라별 종목 더 보기

미국

중국

홍콩

대만

일본

유럽

베트남

[중국증시 주간 포인트] 5월 PMI 발표, 美 4월 PCE 물가지수, 한일중 정상회의 개최

무료