YILI : 이리구펀 ( 600887.SH )
29.13 ▲ 0.12 (0.41%)
2023-03-24
최근 1년 일별 시세
(2023-03-24 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 23-03-24 | 29.13 | ▲0.12 | ▲0.41% |
| 23-03-23 | 29.01 | ▲0.13 | ▲0.45% |
| 23-03-22 | 28.88 | ▼-0.10 | ▼-0.35% |
| 23-03-21 | 28.98 | ▲0.44 | ▲1.54% |
| 23-03-20 | 28.54 | ▼-0.33 | ▼-1.14% |
| 23-03-17 | 28.87 | ▼-0.23 | ▼-0.79% |
| 23-03-16 | 29.10 | ▼-0.09 | ▼-0.31% |
| 23-03-15 | 29.19 | ▼-0.35 | ▼-1.18% |
| 23-03-14 | 29.54 | ▲0.07 | ▲0.24% |
| 23-03-13 | 29.47 | ▲0.36 | ▲1.24% |
| 23-03-10 | 29.11 | ▼-0.44 | ▼-1.49% |
| 23-03-09 | 29.55 | ▼-0.32 | ▼-1.07% |
| 23-03-08 | 29.87 | ▼-0.07 | ▼-0.23% |
| 23-03-07 | 29.94 | ▼-0.79 | ▼-2.57% |
| 23-03-06 | 30.73 | ▼-0.33 | ▼-1.06% |
| 23-03-03 | 31.06 | ▼-0.08 | ▼-0.26% |
| 23-03-02 | 31.14 | ▲0.02 | ▲0.06% |
| 23-03-01 | 31.12 | ▲0.66 | ▲2.17% |
| 23-02-28 | 30.46 | ▼-0.04 | ▼-0.13% |
| 23-02-27 | 30.50 | ▼-0.11 | ▼-0.36% |
| 23-02-24 | 30.61 | ▼-0.39 | ▼-1.26% |
| 23-02-23 | 31.00 | ▼-0.06 | ▼-0.19% |
| 23-02-22 | 31.06 | ▼-0.43 | ▼-1.37% |
| 23-02-21 | 31.49 | ▲0.14 | ▲0.45% |
| 23-02-20 | 31.35 | ▲0.66 | ▲2.15% |
| 23-02-17 | 30.69 | ▼-0.19 | ▼-0.62% |
| 23-02-16 | 30.88 | ▼-0.30 | ▼-0.96% |
| 23-02-15 | 31.18 | ▼-0.45 | ▼-1.42% |
| 23-02-14 | 31.63 | ▲0.04 | ▲0.13% |
| 23-02-13 | 31.59 | ▲0.13 | ▲0.41% |
| 23-02-10 | 31.46 | ▼-0.04 | ▼-0.13% |
| 23-02-09 | 31.50 | ▲0.24 | ▲0.77% |
| 23-02-08 | 31.26 | ▲0.24 | ▲0.77% |
| 23-02-07 | 31.02 | ▼-0.10 | ▼-0.32% |
| 23-02-06 | 31.12 | ▼-0.91 | ▼-2.84% |
| 23-02-03 | 32.03 | ▼-0.49 | ▼-1.51% |
| 23-02-02 | 32.52 | ▼-0.06 | ▼-0.18% |
| 23-02-01 | 32.58 | -0.00 | -0% |
| 23-01-31 | 32.58 | ▼-0.67 | ▼-2.02% |
| 23-01-30 | 33.25 | ▲0.92 | ▲2.85% |
| 23-01-20 | 32.33 | ▼-0.09 | ▼-0.28% |
| 23-01-19 | 32.42 | ▲0.19 | ▲0.59% |
| 23-01-18 | 32.23 | ▼-1.52 | ▼-4.5% |
| 23-01-17 | 33.75 | ▲0.35 | ▲1.05% |
| 23-01-16 | 33.40 | ▲0.81 | ▲2.49% |
| 23-01-13 | 32.59 | ▲0.36 | ▲1.12% |
| 23-01-12 | 32.23 | ▼-0.22 | ▼-0.68% |
| 23-01-11 | 32.45 | ▼-0.06 | ▼-0.18% |
| 23-01-10 | 32.51 | ▲0.91 | ▲2.88% |
| 23-01-09 | 31.60 | ▲0.10 | ▲0.32% |
| 23-01-06 | 31.50 | ▼-0.04 | ▼-0.13% |
| 23-01-05 | 31.54 | ▲0.96 | ▲3.14% |
| 23-01-04 | 30.58 | ▼-0.12 | ▼-0.39% |
| 23-01-03 | 30.70 | ▼-0.30 | ▼-0.97% |
| 22-12-30 | 31.00 | ▲0.13 | ▲0.42% |
| 22-12-29 | 30.87 | ▼-0.06 | ▼-0.19% |
| 22-12-28 | 30.93 | ▼-0.23 | ▼-0.74% |
| 22-12-27 | 31.16 | ▲0.59 | ▲1.93% |
| 22-12-26 | 30.57 | ▼-0.53 | ▼-1.7% |
| 22-12-23 | 31.10 | ▲0.25 | ▲0.81% |
| 22-12-22 | 30.85 | ▼-0.08 | ▼-0.26% |
| 22-12-21 | 30.93 | ▲0.43 | ▲1.41% |
| 22-12-20 | 30.50 | ▼-0.89 | ▼-2.84% |
| 22-12-19 | 31.39 | ▼-0.03 | ▼-0.1% |
| 22-12-16 | 31.42 | ▲0.06 | ▲0.19% |
| 22-12-15 | 31.36 | ▼-0.36 | ▼-1.13% |
| 22-12-14 | 31.72 | ▲0.43 | ▲1.37% |
| 22-12-13 | 31.29 | ▼-0.46 | ▼-1.45% |
| 22-12-12 | 31.75 | ▼-0.24 | ▼-0.75% |
| 22-12-09 | 31.99 | ▲0.76 | ▲2.43% |
| 22-12-08 | 31.23 | ▼-0.35 | ▼-1.11% |
| 22-12-07 | 31.58 | ▲0.40 | ▲1.28% |
| 22-12-06 | 31.18 | ▲0.54 | ▲1.76% |
| 22-12-05 | 30.64 | ▲0.90 | ▲3.03% |
| 22-12-02 | 29.74 | ▼-0.17 | ▼-0.57% |
| 22-12-01 | 29.91 | ▲1.06 | ▲3.67% |
| 22-11-30 | 28.85 | ▼-0.26 | ▼-0.89% |
| 22-11-29 | 29.11 | ▲0.64 | ▲2.25% |
| 22-11-28 | 28.47 | ▼-0.03 | ▼-0.11% |
| 22-11-25 | 28.50 | ▲0.02 | ▲0.07% |
| 22-11-24 | 28.48 | ▲0.01 | ▲0.04% |
| 22-11-23 | 28.47 | ▼-0.20 | ▼-0.7% |
| 22-11-22 | 28.67 | ▼-0.07 | ▼-0.24% |
| 22-11-21 | 28.74 | ▼-0.38 | ▼-1.3% |
| 22-11-18 | 29.12 | ▼-0.12 | ▼-0.41% |
| 22-11-17 | 29.24 | ▲0.04 | ▲0.14% |
| 22-11-16 | 29.20 | -0.00 | -0% |
| 22-11-15 | 29.20 | ▲0.84 | ▲2.96% |
| 22-11-14 | 28.36 | ▼-0.06 | ▼-0.21% |
| 22-11-11 | 28.42 | ▲0.71 | ▲2.56% |
| 22-11-10 | 27.71 | ▲0.50 | ▲1.84% |
| 22-11-09 | 27.21 | ▼-0.15 | ▼-0.55% |
| 22-11-08 | 27.36 | ▼-0.35 | ▼-1.26% |
| 22-11-07 | 27.71 | ▼-0.02 | ▼-0.07% |
| 22-11-04 | 27.73 | ▲1.09 | ▲4.09% |
| 22-11-03 | 26.64 | ▼-0.70 | ▼-2.56% |
| 22-11-02 | 27.34 | ▲0.80 | ▲3.01% |
| 22-11-01 | 26.54 | ▲1.30 | ▲5.15% |
| 22-10-31 | 25.24 | ▼-0.64 | ▼-2.47% |
| 22-10-28 | 25.88 | ▼-2.88 | ▼-10.01% |
| 22-10-27 | 28.76 | ▼-0.34 | ▼-1.17% |
| 22-10-26 | 29.10 | ▼-0.05 | ▼-0.17% |
| 22-10-25 | 29.15 | ▲0.25 | ▲0.87% |
| 22-10-24 | 28.90 | ▼-1.04 | ▼-3.47% |
| 22-10-21 | 29.94 | ▼-0.36 | ▼-1.19% |
| 22-10-20 | 30.30 | ▼-2.20 | ▼-6.77% |
| 22-10-19 | 32.50 | ▼-0.27 | ▼-0.82% |
| 22-10-18 | 32.77 | ▼-0.24 | ▼-0.73% |
| 22-10-17 | 33.01 | ▲0.20 | ▲0.61% |
| 22-10-14 | 32.81 | ▲0.25 | ▲0.77% |
| 22-10-13 | 32.56 | -0.00 | -0% |
| 22-10-12 | 32.56 | ▲0.20 | ▲0.62% |
| 22-10-11 | 32.36 | ▲0.06 | ▲0.19% |
| 22-10-10 | 32.30 | ▼-0.68 | ▼-2.06% |
| 22-09-30 | 32.98 | ▼-0.32 | ▼-0.96% |
| 22-09-29 | 33.30 | ▲0.04 | ▲0.12% |
| 22-09-28 | 33.26 | ▲0.04 | ▲0.12% |
| 22-09-27 | 33.22 | ▲0.86 | ▲2.66% |
| 22-09-26 | 32.36 | ▼-0.09 | ▼-0.28% |
| 22-09-23 | 32.45 | ▲0.45 | ▲1.41% |
| 22-09-22 | 32.00 | ▼-0.48 | ▼-1.48% |
| 22-09-21 | 32.48 | ▼-0.18 | ▼-0.55% |
| 22-09-20 | 32.66 | ▼-0.24 | ▼-0.73% |
| 22-09-19 | 32.90 | ▲0.02 | ▲0.06% |
| 22-09-16 | 32.88 | ▼-0.81 | ▼-2.4% |
| 22-09-15 | 33.69 | ▲0.09 | ▲0.27% |
| 22-09-14 | 33.60 | ▼-0.14 | ▼-0.41% |
| 22-09-13 | 33.74 | ▲0.04 | ▲0.12% |
| 22-09-09 | 33.70 | ▲0.43 | ▲1.29% |
| 22-09-08 | 33.27 | ▲0.05 | ▲0.15% |
| 22-09-07 | 33.22 | ▼-0.41 | ▼-1.22% |
| 22-09-06 | 33.63 | ▲0.26 | ▲0.78% |
| 22-09-05 | 33.37 | ▼-0.53 | ▼-1.56% |
| 22-09-02 | 33.90 | ▼-0.65 | ▼-1.88% |
| 22-09-01 | 34.55 | ▼-1.19 | ▼-3.33% |
| 22-08-31 | 35.74 | ▼-0.39 | ▼-1.08% |
| 22-08-30 | 36.13 | ▲0.18 | ▲0.5% |
| 22-08-29 | 35.95 | ▼-0.24 | ▼-0.66% |
| 22-08-26 | 36.19 | ▲0.39 | ▲1.09% |
| 22-08-25 | 35.80 | ▲0.64 | ▲1.82% |
| 22-08-24 | 35.16 | ▼-0.27 | ▼-0.76% |
| 22-08-23 | 35.43 | ▼-0.44 | ▼-1.23% |
| 22-08-22 | 35.87 | ▲0.09 | ▲0.25% |
| 22-08-19 | 35.78 | ▼-0.22 | ▼-0.61% |
| 22-08-18 | 36.00 | ▼-0.34 | ▼-0.94% |
| 22-08-17 | 36.34 | ▲0.03 | ▲0.08% |
| 22-08-16 | 36.31 | ▲0.06 | ▲0.17% |
| 22-08-15 | 36.25 | ▼-0.37 | ▼-1.01% |
| 22-08-12 | 36.62 | ▲0.12 | ▲0.33% |
| 22-08-11 | 36.50 | ▲0.55 | ▲1.53% |
| 22-08-10 | 35.95 | ▼-0.43 | ▼-1.18% |
| 22-08-09 | 36.38 | ▲0.04 | ▲0.11% |
| 22-08-08 | 36.34 | ▼-0.02 | ▼-0.06% |
| 22-08-05 | 36.36 | ▲0.78 | ▲2.19% |
| 22-08-04 | 35.58 | ▲0.42 | ▲1.19% |
| 22-08-03 | 35.16 | ▼-0.14 | ▼-0.4% |
| 22-08-02 | 35.30 | ▼-0.54 | ▼-1.51% |
| 22-08-01 | 35.84 | ▲0.01 | ▲0.03% |
| 22-07-29 | 35.83 | ▼-0.94 | ▼-2.56% |
| 22-07-28 | 36.77 | ▲0.36 | ▲0.99% |
| 22-07-27 | 36.41 | ▼-0.17 | ▼-0.46% |
| 22-07-26 | 36.58 | ▼-0.03 | ▼-0.08% |
| 22-07-25 | 36.61 | ▲0.33 | ▲0.91% |
| 22-07-22 | 36.28 | ▲0.16 | ▲0.44% |
| 22-07-21 | 36.12 | ▼-0.38 | ▼-1.04% |
| 22-07-20 | 36.50 | ▲0.34 | ▲0.94% |
| 22-07-19 | 36.16 | ▲0.11 | ▲0.31% |
| 22-07-18 | 36.05 | ▲0.37 | ▲1.04% |
| 22-07-15 | 35.68 | ▼-0.41 | ▼-1.14% |
| 22-07-14 | 36.09 | ▲0.13 | ▲0.36% |
| 22-07-13 | 35.96 | ▼-0.42 | ▼-1.15% |
| 22-07-12 | 36.38 | ▲0.27 | ▲0.75% |
| 22-07-11 | 36.11 | ▼-0.23 | ▼-0.63% |
| 22-07-08 | 36.34 | ▼-0.28 | ▼-0.76% |
| 22-07-07 | 36.62 | ▼-0.40 | ▼-1.08% |
| 22-07-06 | 37.02 | ▼-0.36 | ▼-0.96% |
| 22-07-05 | 37.38 | ▼-0.44 | ▼-1.16% |
| 22-07-04 | 37.82 | ▼-0.62 | ▼-1.61% |
| 22-07-01 | 38.44 | ▼-0.51 | ▼-1.31% |
| 22-06-30 | 38.95 | ▲0.90 | ▲2.37% |
| 22-06-29 | 38.05 | ▼-0.75 | ▼-1.93% |
| 22-06-28 | 38.80 | ▲0.10 | ▲0.26% |
| 22-06-27 | 38.70 | ▲0.70 | ▲1.84% |
| 22-06-24 | 38.00 | ▲0.40 | ▲1.06% |
| 22-06-23 | 37.60 | ▲0.16 | ▲0.43% |
| 22-06-22 | 37.44 | ▼-0.30 | ▼-0.79% |
| 22-06-21 | 37.74 | ▼-0.16 | ▼-0.42% |
| 22-06-20 | 37.90 | ▼-0.39 | ▼-1.02% |
| 22-06-17 | 38.29 | ▲0.23 | ▲0.6% |
| 22-06-16 | 38.06 | ▼-0.01 | ▼-0.03% |
| 22-06-15 | 38.07 | ▲0.31 | ▲0.82% |
| 22-06-14 | 37.76 | ▲0.69 | ▲1.86% |
| 22-06-13 | 37.07 | ▼-0.26 | ▼-0.7% |
| 22-06-10 | 37.33 | ▲0.30 | ▲0.81% |
| 22-06-09 | 37.03 | ▼-0.08 | ▼-0.22% |
| 22-06-08 | 37.11 | ▲0.73 | ▲2.01% |
| 22-06-07 | 36.38 | ▲0.22 | ▲0.61% |
| 22-06-06 | 36.16 | -0.00 | -0% |
| 22-06-02 | 36.16 | ▼-0.44 | ▼-1.2% |
| 22-06-01 | 36.60 | ▼-1.40 | ▼-3.68% |
| 22-05-31 | 38.00 | ▲0.33 | ▲0.88% |
| 22-05-30 | 37.67 | ▲0.08 | ▲0.21% |
| 22-05-27 | 37.59 | ▲0.22 | ▲0.59% |
| 22-05-26 | 37.37 | ▲0.23 | ▲0.62% |
| 22-05-25 | 37.14 | ▲0.04 | ▲0.11% |
| 22-05-24 | 37.10 | ▼-0.08 | ▼-0.22% |
| 22-05-23 | 37.18 | ▼-0.50 | ▼-1.33% |
| 22-05-20 | 37.68 | ▲0.75 | ▲2.03% |
| 22-05-19 | 36.93 | ▼-0.78 | ▼-2.07% |
| 22-05-18 | 37.71 | ▲0.09 | ▲0.24% |
| 22-05-17 | 37.62 | ▲0.30 | ▲0.8% |
| 22-05-16 | 37.32 | ▼-1.13 | ▼-2.94% |
| 22-05-13 | 38.45 | ▼-0.32 | ▼-0.83% |
| 22-05-12 | 38.77 | ▲0.07 | ▲0.18% |
| 22-05-11 | 38.70 | ▼-0.35 | ▼-0.9% |
| 22-05-10 | 39.05 | ▲1.21 | ▲3.2% |
| 22-05-09 | 37.84 | ▲0.07 | ▲0.19% |
| 22-05-06 | 37.77 | ▼-0.95 | ▼-2.45% |
| 22-05-05 | 38.72 | ▲0.25 | ▲0.65% |
| 22-04-29 | 38.47 | ▲0.41 | ▲1.08% |
| 22-04-28 | 38.06 | ▼-0.94 | ▼-2.41% |
| 22-04-27 | 39.00 | ▲1.13 | ▲2.98% |
| 22-04-26 | 37.87 | ▲0.54 | ▲1.45% |
| 22-04-25 | 37.33 | ▼-1.02 | ▼-2.66% |
| 22-04-22 | 38.35 | ▼-0.08 | ▼-0.21% |
| 22-04-21 | 38.43 | ▼-0.40 | ▼-1.03% |
| 22-04-20 | 38.83 | ▲0.68 | ▲1.78% |
| 22-04-19 | 38.15 | ▼-0.18 | ▼-0.47% |
| 22-04-18 | 38.33 | ▼-0.28 | ▼-0.73% |
| 22-04-15 | 38.61 | ▼-0.09 | ▼-0.23% |
| 22-04-14 | 38.70 | ▲1.02 | ▲2.71% |
| 22-04-13 | 37.68 | ▲0.23 | ▲0.61% |
| 22-04-12 | 37.45 | ▲0.93 | ▲2.55% |
| 22-04-11 | 36.52 | ▼-0.44 | ▼-1.19% |
| 22-04-08 | 36.96 | ▲0.15 | ▲0.41% |
| 22-04-07 | 36.81 | ▼-0.39 | ▼-1.05% |
| 22-04-06 | 37.20 | ▼-0.14 | ▼-0.37% |
| 22-04-01 | 37.34 | ▲0.45 | ▲1.22% |
| 22-03-31 | 36.89 | ▼-0.05 | ▼-0.14% |
| 22-03-30 | 36.94 | ▲1.24 | ▲3.47% |
| 22-03-29 | 35.70 | ▼-0.33 | ▼-0.92% |
| 22-03-28 | 36.03 | ▲0.28 | ▲0.78% |
