GAM

마이페이지 즐겨찾기, 관심종목 추천 등
편리한 기능을 이용해보세요

WSDL : ( 600995.SH )

12.56 ▼ -0.25 (-1.95%)

2022-05-17
최근 1년 일별 시세 (2022-05-17 종가기준)
날짜 종가 전일대비 변동률
22-05-17 12.56 ▼-0.25 ▼-1.95%
22-05-16 12.81 ▼-0.10 ▼-0.77%
22-05-13 12.91 ▼-0.19 ▼-1.45%
22-05-12 13.10 ▲0.28 ▲2.18%
22-05-11 12.82 ▲0.03 ▲0.23%
22-05-10 12.79 ▲0.37 ▲2.98%
22-05-09 12.42 ▼-0.26 ▼-2.05%
22-05-06 12.68 ▼-0.17 ▼-1.32%
22-05-05 12.85 ▲0.37 ▲2.96%
22-04-29 12.48 ▲0.55 ▲4.61%
22-04-28 11.93 ▼-0.23 ▼-1.89%
22-04-27 12.16 ▲1.11 ▲10.05%
22-04-26 11.05 ▼-0.57 ▼-4.91%
22-04-25 11.62 ▼-0.88 ▼-7.04%
22-04-22 12.50 ▼-0.22 ▼-1.73%
22-04-21 12.72 ▼-1.03 ▼-7.49%
22-04-20 13.75 ▼-0.10 ▼-0.72%
22-04-19 13.85 ▼-0.20 ▼-1.42%
22-04-18 14.05 ▲0.11 ▲0.79%
22-04-15 13.94 ▼-0.91 ▼-6.13%
22-04-14 14.85 ▼-0.12 ▼-0.8%
22-04-13 14.97 ▼-0.17 ▼-1.12%
22-04-12 15.14 ▼-0.01 ▼-0.07%
22-04-11 15.15 ▲0.75 ▲5.21%
22-04-08 14.40 ▲0.74 ▲5.42%
22-04-07 13.66 ▼-0.59 ▼-4.14%
22-04-06 14.25 ▲0.58 ▲4.24%
22-04-01 13.67 ▼-0.13 ▼-0.94%
22-03-31 13.80 ▼-0.06 ▼-0.43%
22-03-30 13.86 ▲0.02 ▲0.14%
22-03-29 13.84 ▲0.08 ▲0.58%
22-03-28 13.76 ▼-0.29 ▼-2.06%
22-03-25 14.05 ▼-0.48 ▼-3.3%
22-03-24 14.53 ▲0.64 ▲4.61%
22-03-23 13.89 ▲0.12 ▲0.87%
22-03-22 13.77 ▼-0.23 ▼-1.64%
22-03-21 14.00 ▼-0.23 ▼-1.62%
22-03-18 14.23 ▲0.50 ▲3.64%
22-03-17 13.73 ▲0.11 ▲0.81%
22-03-16 13.62 ▲0.62 ▲4.77%
22-03-15 13.00 ▼-0.71 ▼-5.18%
22-03-14 13.71 ▼-0.59 ▼-4.13%
22-03-11 14.30 ▼-0.26 ▼-1.79%
22-03-10 14.56 ▲0.28 ▲1.96%
22-03-09 14.28 -0.00 -0%
22-03-08 14.28 ▼-0.52 ▼-3.51%
22-03-07 14.80 ▼-0.40 ▼-2.63%
22-03-04 15.20 ▼-0.09 ▼-0.59%
22-03-03 15.29 ▼-0.64 ▼-4.02%
22-03-02 15.93 ▲0.03 ▲0.19%
22-03-01 15.90 ▲0.50 ▲3.25%
22-02-28 15.40 ▼-0.08 ▼-0.52%
22-02-25 15.48 ▲0.44 ▲2.93%
22-02-24 15.04 ▼-0.57 ▼-3.65%
22-02-23 15.61 ▲0.02 ▲0.13%
22-02-22 15.59 ▼-0.41 ▼-2.56%
22-02-21 16.00 ▲0.41 ▲2.63%
22-02-18 15.59 ▼-0.37 ▼-2.32%
22-02-17 15.96 ▲0.35 ▲2.24%
22-02-16 15.61 ▲0.27 ▲1.76%
22-02-15 15.34 ▲0.65 ▲4.42%
22-02-14 14.69 ▼-0.25 ▼-1.67%
22-02-11 14.94 ▼-1.66 ▼-10%
22-02-10 16.60 ▼-0.49 ▼-2.87%
22-02-09 17.09 ▲0.11 ▲0.65%
22-02-08 16.98 ▲0.28 ▲1.68%
22-02-07 16.70 ▲0.19 ▲1.15%
22-01-28 16.51 ▼-0.27 ▼-1.61%
22-01-27 16.78 ▼-0.55 ▼-3.17%
22-01-26 17.33 ▲0.28 ▲1.64%
22-01-25 17.05 ▼-1.15 ▼-6.32%
22-01-24 18.20 ▲0.42 ▲2.36%
22-01-21 17.78 ▲0.40 ▲2.3%
22-01-20 17.38 ▼-0.34 ▼-1.92%
22-01-19 17.72 ▼-0.67 ▼-3.64%
22-01-18 18.39 ▲0.59 ▲3.31%
22-01-17 17.80 ▼-0.38 ▼-2.09%
22-01-14 18.18 ▼-0.02 ▼-0.11%
22-01-13 18.20 ▼-0.57 ▼-3.04%
22-01-12 18.77 ▲1.39 ▲8%
22-01-11 17.38 ▲0.41 ▲2.42%
22-01-10 16.97 ▼-0.08 ▼-0.47%
22-01-07 17.05 ▼-0.72 ▼-4.05%
22-01-06 17.77 ▲0.15 ▲0.85%
22-01-05 17.62 ▼-0.89 ▼-4.81%
22-01-04 18.51 ▼-1.36 ▼-6.84%
21-12-31 19.87 ▼-0.21 ▼-1.05%
21-12-30 20.08 ▼-0.63 ▼-3.04%
21-12-29 20.71 ▲0.53 ▲2.63%
21-12-28 20.18 ▼-1.32 ▼-6.14%
21-12-27 21.50 ▲1.33 ▲6.59%
21-12-24 20.17 ▲0.53 ▲2.7%
21-12-23 19.64 ▲0.79 ▲4.19%
21-12-22 18.85 ▲0.40 ▲2.17%
21-12-21 18.45 ▼-0.02 ▼-0.11%
21-12-20 18.47 ▼-0.33 ▼-1.76%
21-12-17 18.80 ▼-0.30 ▼-1.57%
21-12-16 19.10 ▼-0.18 ▼-0.93%
21-12-15 19.28 ▼-1.00 ▼-4.93%
21-12-14 20.28 ▲0.04 ▲0.2%
21-12-13 20.24 ▲1.52 ▲8.12%
21-12-10 18.72 ▼-0.58 ▼-3.01%
21-12-09 19.30 ▲0.34 ▲1.79%
21-12-08 18.96 ▲1.72 ▲9.98%
21-12-07 17.24 ▼-0.31 ▼-1.77%
21-12-06 17.55 ▲0.48 ▲2.81%
21-12-03 17.07 ▲1.08 ▲6.75%
21-12-02 15.99 ▼-0.46 ▼-2.8%
21-12-01 16.45 ▲0.06 ▲0.37%
21-11-30 16.39 ▲0.15 ▲0.92%
21-11-29 16.24 ▼-0.21 ▼-1.28%
21-11-26 16.45 ▼-0.61 ▼-3.58%
21-11-25 17.06 ▲0.06 ▲0.35%
21-11-24 17.00 ▼-0.25 ▼-1.45%
21-11-23 17.25 ▼-0.85 ▼-4.7%
21-11-22 18.10 ▲0.27 ▲1.51%
21-11-19 17.83 ▲0.03 ▲0.17%
21-11-18 17.80 ▼-0.65 ▼-3.52%
21-11-17 18.45 ▲0.14 ▲0.76%
21-11-16 18.31 ▼-0.96 ▼-4.98%
21-11-15 19.27 ▼-0.93 ▼-4.6%
21-11-12 20.20 ▲1.30 ▲6.88%
21-11-11 18.90 ▼-0.35 ▼-1.82%
21-11-10 19.25 ▲1.33 ▲7.42%
21-11-09 17.92 ▼-0.36 ▼-1.97%
21-11-08 18.28 ▼-0.66 ▼-3.48%
21-11-05 18.94 ▲0.27 ▲1.45%
21-11-04 18.67 ▲0.28 ▲1.52%
21-11-03 18.39 ▲0.28 ▲1.55%
21-11-02 18.11 ▼-0.60 ▼-3.21%
21-11-01 18.71 ▼-1.95 ▼-9.44%
21-10-29 20.66 ▲1.88 ▲10.01%
21-10-28 18.78 ▲1.71 ▲10.02%
21-10-27 17.07 ▲1.55 ▲9.99%
21-10-26 15.52 ▲1.41 ▲9.99%
21-10-25 14.11 ▲1.28 ▲9.98%
21-10-22 12.83 ▲1.17 ▲10.03%
21-10-21 11.66 ▲1.06 ▲10%
21-10-20 10.60 ▲0.96 ▲9.96%
21-10-19 9.64 ▲0.88 ▲10.05%
21-10-18 8.76 ▲0.80 ▲10.05%
21-10-15 7.96 -0.00 -0%
21-10-14 7.96 -0.00 -0%
21-10-13 7.96 -0.00 -0%
21-10-12 7.96 -0.00 -0%
21-10-11 7.96 -0.00 -0%
21-10-08 7.96 -0.00 -0%
21-09-30 7.96 -0.00 -0%
21-09-29 7.96 -0.00 -0%
21-09-28 7.96 -0.00 -0%
21-09-27 7.96 -0.00 -0%
21-09-24 7.96 ▼-0.17 ▼-2.09%
21-09-23 8.13 ▲0.14 ▲1.75%
21-09-22 7.99 ▲0.50 ▲6.68%
21-09-17 7.49 ▲0.18 ▲2.46%
21-09-16 7.31 ▼-0.09 ▼-1.22%
21-09-15 7.40 ▲0.14 ▲1.93%
21-09-14 7.26 ▼-0.22 ▼-2.94%
21-09-13 7.48 ▲0.08 ▲1.08%
21-09-10 7.40 ▼-0.20 ▼-2.63%
21-09-09 7.60 ▼-0.11 ▼-1.43%
21-09-08 7.71 ▲0.31 ▲4.19%
21-09-07 7.40 ▲0.05 ▲0.68%
21-09-06 7.35 ▲0.02 ▲0.27%
21-09-03 7.33 ▲0.11 ▲1.52%
21-09-02 7.22 ▲0.24 ▲3.44%
21-09-01 6.98 ▲0.06 ▲0.87%
21-08-31 6.92 ▼-0.20 ▼-2.81%
21-08-30 7.12 ▲0.06 ▲0.85%
21-08-27 7.06 ▼-0.06 ▼-0.84%
21-08-26 7.12 ▲0.06 ▲0.85%
21-08-25 7.06 ▲0.02 ▲0.28%
21-08-24 7.04 ▲0.12 ▲1.73%
21-08-23 6.92 ▲0.13 ▲1.91%
21-08-20 6.79 ▼-0.09 ▼-1.31%
21-08-19 6.88 ▲0.09 ▲1.33%
21-08-18 6.79 ▲0.04 ▲0.59%
21-08-17 6.75 ▼-0.10 ▼-1.46%
21-08-16 6.85 ▼-0.04 ▼-0.58%
21-08-13 6.89 -0.00 -0%
21-08-12 6.89 ▼-0.04 ▼-0.58%
21-08-11 6.93 ▲0.05 ▲0.73%
21-08-10 6.88 -0.00 -0%
21-08-09 6.88 ▲0.13 ▲1.93%
21-08-06 6.75 ▲0.02 ▲0.3%
21-08-05 6.73 ▼-0.08 ▼-1.17%
21-08-04 6.81 ▼-0.01 ▼-0.15%
21-08-03 6.82 ▼-0.03 ▼-0.44%
21-08-02 6.85 ▲0.07 ▲1.03%
21-07-30 6.78 ▲0.18 ▲2.73%
21-07-29 6.60 ▲0.06 ▲0.92%
21-07-28 6.54 ▼-0.14 ▼-2.1%
21-07-27 6.68 ▼-0.03 ▼-0.45%
21-07-26 6.71 ▼-0.04 ▼-0.59%
21-07-23 6.75 ▼-0.11 ▼-1.6%
21-07-22 6.86 -0.00 -0%
21-07-21 6.86 -0.00 -0%
21-07-20 6.86 -0.00 -0%
21-07-19 6.86 ▼-0.03 ▼-0.44%
21-07-16 6.89 ▼-0.02 ▼-0.29%
21-07-15 6.91 ▼-0.11 ▼-1.57%
21-07-14 7.02 ▲0.03 ▲0.43%
21-07-13 6.99 ▲0.10 ▲1.45%
21-07-12 6.89 ▼-0.05 ▼-0.72%
21-07-09 6.94 ▲0.02 ▲0.29%
21-07-08 6.92 ▼-0.06 ▼-0.86%
21-07-07 6.98 ▼-0.05 ▼-0.71%
21-07-06 7.03 ▲0.06 ▲0.86%
21-07-05 6.97 ▲0.01 ▲0.14%
21-07-02 6.96 ▼-0.05 ▼-0.71%
21-07-01 7.01 ▼-0.11 ▼-1.54%
21-06-30 7.12 ▼-0.03 ▼-0.42%
21-06-29 7.15 ▼-0.15 ▼-2.05%
21-06-28 7.30 ▲0.25 ▲3.55%
21-06-25 7.05 ▼-0.04 ▼-0.56%
21-06-24 7.09 ▼-0.01 ▼-0.14%
21-06-23 7.10 -0.00 -0%
21-06-22 7.10 ▲0.01 ▲0.14%
21-06-21 7.09 ▲0.08 ▲1.14%
21-06-18 7.01 ▲0.02 ▲0.29%
21-06-17 6.99 ▲0.02 ▲0.29%
21-06-16 6.97 ▼-0.07 ▼-0.99%
21-06-15 7.04 ▼-0.25 ▼-3.43%
21-06-11 7.29 ▼-0.07 ▼-0.95%
21-06-10 7.36 ▼-0.02 ▼-0.27%
21-06-09 7.38 ▲0.10 ▲1.37%
21-06-08 7.28 ▼-0.02 ▼-0.27%
21-06-07 7.30 ▲0.03 ▲0.41%
21-06-04 7.27 ▼-0.04 ▼-0.55%
21-06-03 7.31 ▼-0.04 ▼-0.54%
21-06-02 7.35 ▲0.19 ▲2.65%
21-06-01 7.16 ▼-0.05 ▼-0.69%
21-05-31 7.21 ▼-0.03 ▼-0.41%
21-05-28 7.24 ▼-0.04 ▼-0.55%
21-05-27 7.28 -0.00 -0%
21-05-26 7.28 ▼-0.09 ▼-1.22%
21-05-25 7.37 ▼-0.11 ▼-1.47%
21-05-24 7.48 ▲0.09 ▲1.22%
21-05-21 7.39 ▲0.10 ▲1.37%
21-05-20 7.29 ▲0.05 ▲0.69%
21-05-19 7.24 ▲0.05 ▲0.7%
21-05-18 7.19 ▲0.04 ▲0.56%
나라별 종목 더 보기

미국

중국

홍콩

대만

일본

유럽

베트남