GAM

마이페이지 즐겨찾기, 관심종목 추천 등
편리한 기능을 이용해보세요

LONGI : 융기실리콘 ( 601012.SH )

18.50 ▼ -0.28 (-1.49%)

2024-04-24
최근 1년 일별 시세 (2024-04-24 종가기준)
날짜 종가 전일대비 변동률
24-04-24 18.50 ▼-0.28 ▼-1.49%
24-04-23 18.78 ▼-0.47 ▼-2.44%
24-04-22 19.25 ▲0.80 ▲4.34%
24-04-19 18.45 ▼-0.34 ▼-1.81%
24-04-18 18.79 ▲0.19 ▲1.02%
24-04-17 18.60 ▲0.40 ▲2.2%
24-04-16 18.20 ▼-0.49 ▼-2.62%
24-04-15 18.69 ▲0.13 ▲0.7%
24-04-12 18.56 ▼-0.46 ▼-2.42%
24-04-11 19.02 ▼-0.15 ▼-0.78%
24-04-10 19.17 ▼-0.50 ▼-2.54%
24-04-09 19.67 ▲0.26 ▲1.34%
24-04-08 19.41 ▼-0.44 ▼-2.22%
24-04-03 19.85 ▼-0.20 ▼-1%
24-04-02 20.05 ▼-0.10 ▼-0.5%
24-04-01 20.15 ▲0.64 ▲3.28%
24-03-29 19.51 ▼-0.10 ▼-0.51%
24-03-28 19.61 ▲0.07 ▲0.36%
24-03-27 19.54 ▼-0.68 ▼-3.36%
24-03-26 20.22 ▲0.28 ▲1.4%
24-03-25 19.94 ▼-0.15 ▼-0.75%
24-03-22 20.09 ▼-0.76 ▼-3.65%
24-03-21 20.85 ▼-0.26 ▼-1.23%
24-03-20 21.11 ▼-0.04 ▼-0.19%
24-03-19 21.15 ▼-0.52 ▼-2.4%
24-03-18 21.67 ▲0.26 ▲1.21%
24-03-15 21.41 ▼-0.14 ▼-0.65%
24-03-14 21.55 ▼-0.34 ▼-1.55%
24-03-13 21.89 ▼-0.43 ▼-1.93%
24-03-12 22.32 ▲0.16 ▲0.72%
24-03-11 22.16 ▲0.63 ▲2.93%
24-03-08 21.53 ▲0.73 ▲3.51%
24-03-07 20.80 ▼-0.63 ▼-2.94%
24-03-06 21.43 ▲0.41 ▲1.95%
24-03-05 21.02 ▼-0.51 ▼-2.37%
24-03-04 21.53 ▼-0.07 ▼-0.32%
24-03-01 21.60 ▲0.36 ▲1.69%
24-02-29 21.24 ▲0.62 ▲3.01%
24-02-28 20.62 ▼-0.38 ▼-1.81%
24-02-27 21.00 ▲0.32 ▲1.55%
24-02-26 20.68 ▼-0.20 ▼-0.96%
24-02-23 20.88 ▲0.26 ▲1.26%
24-02-22 20.62 ▲0.22 ▲1.08%
24-02-21 20.40 ▲0.42 ▲2.1%
24-02-20 19.98 ▼-0.21 ▼-1.04%
24-02-19 20.19 ▼-0.02 ▼-0.1%
24-02-08 20.21 ▲0.44 ▲2.23%
24-02-07 19.77 ▲0.17 ▲0.87%
24-02-06 19.60 ▲1.43 ▲7.87%
24-02-05 18.17 ▼-0.70 ▼-3.71%
24-02-02 18.87 ▼-0.72 ▼-3.68%
24-02-01 19.59 ▲0.24 ▲1.24%
24-01-31 19.35 ▼-0.88 ▼-4.35%
24-01-30 20.23 ▼-0.17 ▼-0.83%
24-01-29 20.40 ▼-1.56 ▼-7.1%
24-01-26 21.96 ▼-0.34 ▼-1.52%
24-01-25 22.30 ▲0.52 ▲2.39%
24-01-24 21.78 ▼-0.28 ▼-1.27%
24-01-23 22.06 ▲0.34 ▲1.57%
24-01-22 21.72 ▼-0.38 ▼-1.72%
24-01-19 22.10 ▼-0.70 ▼-3.07%
24-01-18 22.80 ▲1.50 ▲7.04%
24-01-17 21.30 ▼-0.82 ▼-3.71%
24-01-16 22.12 ▲0.28 ▲1.28%
24-01-15 21.84 ▼-0.27 ▼-1.22%
24-01-12 22.11 ▼-0.25 ▼-1.12%
24-01-11 22.36 ▲0.13 ▲0.58%
24-01-10 22.23 ▼-0.01 ▼-0.04%
24-01-09 22.24 ▲0.63 ▲2.92%
24-01-08 21.61 ▲0.03 ▲0.14%
24-01-05 21.58 ▼-0.40 ▼-1.82%
24-01-04 21.98 ▼-0.41 ▼-1.83%
24-01-03 22.39 ▲0.19 ▲0.86%
24-01-02 22.20 ▼-0.70 ▼-3.06%
23-12-29 22.90 ▲0.15 ▲0.66%
23-12-28 22.75 ▲2.07 ▲10.01%
23-12-27 20.68 ▼-0.30 ▼-1.43%
23-12-26 20.98 ▼-0.30 ▼-1.41%
23-12-25 21.28 ▲0.06 ▲0.28%
23-12-22 21.22 ▼-0.06 ▼-0.28%
23-12-21 21.28 ▲1.00 ▲4.93%
23-12-20 20.28 ▼-0.09 ▼-0.44%
23-12-19 20.37 ▲0.18 ▲0.89%
23-12-18 20.19 ▼-0.49 ▼-2.37%
23-12-15 20.68 ▲0.35 ▲1.72%
23-12-14 20.33 ▲0.04 ▲0.2%
23-12-13 20.29 ▼-0.53 ▼-2.55%
23-12-12 20.82 ▲0.02 ▲0.1%
23-12-11 20.80 ▲0.07 ▲0.34%
23-12-08 20.73 ▼-0.05 ▼-0.24%
23-12-07 20.78 ▼-0.32 ▼-1.52%
23-12-06 21.10 ▲0.49 ▲2.38%
23-12-05 20.61 ▼-0.45 ▼-2.14%
23-12-04 21.06 ▼-0.15 ▼-0.71%
23-12-01 21.21 ▼-0.02 ▼-0.09%
23-11-30 21.23 ▼-0.23 ▼-1.07%
23-11-29 21.46 ▼-0.44 ▼-2.01%
23-11-28 21.90 ▲0.03 ▲0.14%
23-11-27 21.87 ▼-0.65 ▼-2.89%
23-11-24 22.52 ▼-0.36 ▼-1.57%
23-11-23 22.88 ▲0.09 ▲0.39%
23-11-22 22.79 ▼-0.50 ▼-2.15%
23-11-21 23.29 ▼-0.20 ▼-0.85%
23-11-20 23.49 ▼-0.10 ▼-0.42%
23-11-17 23.59 ▼-0.12 ▼-0.51%
23-11-16 23.71 ▼-0.68 ▼-2.79%
23-11-15 24.39 ▲0.66 ▲2.78%
23-11-14 23.73 ▼-0.11 ▼-0.46%
23-11-13 23.84 ▲0.31 ▲1.32%
23-11-10 23.53 ▼-0.71 ▼-2.93%
23-11-09 24.24 ▲0.82 ▲3.5%
23-11-08 23.42 ▼-0.01 ▼-0.04%
23-11-07 23.43 ▼-0.02 ▼-0.09%
23-11-06 23.45 ▲0.58 ▲2.54%
23-11-03 22.87 ▲0.46 ▲2.05%
23-11-02 22.41 ▼-0.92 ▼-3.94%
23-11-01 23.33 ▼-0.80 ▼-3.32%
23-10-31 24.13 ▼-1.03 ▼-4.09%
23-10-30 25.16 ▲0.18 ▲0.72%
23-10-27 24.98 ▲1.08 ▲4.52%
23-10-26 23.90 ▼-0.75 ▼-3.04%
23-10-25 24.65 ▼-0.05 ▼-0.2%
23-10-24 24.70 -0.00 -0%
23-10-23 24.70 ▼-0.85 ▼-3.33%
23-10-20 25.55 ▲0.09 ▲0.35%
23-10-19 25.46 ▼-0.41 ▼-1.58%
23-10-18 25.87 ▼-0.35 ▼-1.33%
23-10-17 26.22 ▼-0.11 ▼-0.42%
23-10-16 26.33 ▼-0.47 ▼-1.75%
23-10-13 26.80 ▼-0.52 ▼-1.9%
23-10-12 27.32 ▲0.36 ▲1.34%
23-10-11 26.96 ▲0.25 ▲0.94%
23-10-10 26.71 ▼-0.39 ▼-1.44%
23-10-09 27.10 ▼-0.18 ▼-0.66%
23-09-28 27.28 ▼-0.46 ▼-1.66%
23-09-27 27.74 ▲1.60 ▲6.12%
23-09-26 26.14 ▼-0.04 ▼-0.15%
23-09-25 26.18 ▲0.23 ▲0.89%
23-09-22 25.95 ▲0.57 ▲2.25%
23-09-21 25.38 ▼-0.36 ▼-1.4%
23-09-20 25.74 ▼-0.21 ▼-0.81%
23-09-19 25.95 ▼-0.37 ▼-1.41%
23-09-18 26.32 ▲0.06 ▲0.23%
23-09-15 26.26 ▲0.13 ▲0.5%
23-09-14 26.13 ▼-0.28 ▼-1.06%
23-09-13 26.41 ▼-0.44 ▼-1.64%
23-09-12 26.85 ▲0.19 ▲0.71%
23-09-11 26.66 ▲0.34 ▲1.29%
23-09-08 26.32 ▼-0.42 ▼-1.57%
23-09-07 26.74 ▼-1.13 ▼-4.05%
23-09-06 27.87 ▼-0.23 ▼-0.82%
23-09-05 28.10 ▲1.06 ▲3.92%
23-09-04 27.04 ▲0.46 ▲1.73%
23-09-01 26.58 ▲0.03 ▲0.11%
23-08-31 26.55 ▼-0.30 ▼-1.12%
23-08-30 26.85 ▼-0.25 ▼-0.92%
23-08-29 27.10 ▲0.62 ▲2.34%
23-08-28 26.48 ▲0.95 ▲3.72%
23-08-25 25.53 ▼-0.23 ▼-0.89%
23-08-24 25.76 ▲0.95 ▲3.83%
23-08-23 24.81 ▼-1.03 ▼-3.99%
23-08-22 25.84 ▼-1.17 ▼-4.33%
23-08-21 27.01 ▼-0.90 ▼-3.22%
23-08-18 27.91 ▼-0.27 ▼-0.96%
23-08-17 28.18 ▲0.24 ▲0.86%
23-08-16 27.94 ▼-0.45 ▼-1.59%
23-08-15 28.39 ▼-0.92 ▼-3.14%
23-08-14 29.31 ▼-0.11 ▼-0.37%
23-08-11 29.42 ▼-0.79 ▼-2.62%
23-08-10 30.21 ▲0.10 ▲0.33%
23-08-09 30.11 ▼-0.12 ▼-0.4%
23-08-08 30.23 ▼-0.28 ▼-0.92%
23-08-07 30.51 ▼-0.25 ▼-0.81%
23-08-04 30.76 ▼-0.09 ▼-0.29%
23-08-03 30.85 ▲1.76 ▲6.05%
23-08-02 29.09 ▼-0.21 ▼-0.72%
23-08-01 29.30 ▼-0.55 ▼-1.84%
23-07-31 29.85 ▲0.35 ▲1.19%
23-07-28 29.50 ▲0.85 ▲2.97%
23-07-27 28.65 ▼-0.64 ▼-2.19%
23-07-26 29.29 ▲0.07 ▲0.24%
23-07-25 29.22 ▲0.88 ▲3.11%
23-07-24 28.34 ▼-0.35 ▼-1.22%
23-07-21 28.69 ▼-0.87 ▼-2.94%
23-07-20 29.56 ▲0.32 ▲1.09%
23-07-19 29.24 ▼-0.26 ▼-0.88%
23-07-18 29.50 ▼-0.29 ▼-0.97%
23-07-17 29.79 ▼-0.25 ▼-0.83%
23-07-14 30.04 ▼-0.63 ▼-2.05%
23-07-13 30.67 ▲0.12 ▲0.39%
23-07-12 30.55 ▲1.31 ▲4.48%
23-07-11 29.24 ▼-0.45 ▼-1.52%
23-07-10 29.69 ▲2.33 ▲8.52%
23-07-07 27.36 ▼-0.53 ▼-1.9%
23-07-06 27.89 ▼-0.26 ▼-0.92%
23-07-05 28.15 ▼-0.67 ▼-2.32%
23-07-04 28.82 ▼-0.06 ▼-0.21%
23-07-03 28.88 ▲0.21 ▲0.73%
23-06-30 28.67 ▼-0.18 ▼-0.62%
23-06-29 28.85 ▼-0.47 ▼-1.6%
23-06-28 29.32 ▲1.14 ▲4.05%
23-06-27 28.18 ▲0.17 ▲0.61%
23-06-26 28.01 ▲0.02 ▲0.07%
23-06-21 27.99 ▼-0.74 ▼-2.58%
23-06-20 28.73 ▼-0.25 ▼-0.86%
23-06-19 28.98 ▼-0.65 ▼-2.19%
23-06-16 29.63 ▲0.45 ▲1.54%
23-06-15 29.18 ▲1.86 ▲6.81%
23-06-14 27.32 ▼-0.43 ▼-1.55%
23-06-13 27.75 ▼-0.07 ▼-0.25%
23-06-12 27.82 ▲0.22 ▲0.8%
23-06-09 27.60 ▲0.26 ▲0.95%
23-06-08 27.34 ▼-0.16 ▼-0.58%
23-06-07 27.50 ▼-0.16 ▼-0.58%
23-06-06 27.66 ▼-0.75 ▼-2.64%
23-06-05 28.41 ▼-0.83 ▼-2.84%
23-06-02 29.24 ▲0.61 ▲2.13%
23-06-01 28.63 ▼-0.19 ▼-0.66%
23-05-31 28.82 ▼-0.68 ▼-2.31%
23-05-30 29.50 ▼-0.75 ▼-2.48%
23-05-29 30.25 ▼-1.24 ▼-3.94%
23-05-26 31.49 ▼-0.95 ▼-2.93%
23-05-25 32.44 ▼-0.67 ▼-2.02%
23-05-24 33.11 ▲0.21 ▲0.64%
23-05-23 32.90 ▼-0.45 ▼-1.35%
23-05-22 33.35 ▲0.39 ▲1.18%
23-05-19 32.96 ▼-0.12 ▼-0.36%
23-05-18 33.08 ▼-0.57 ▼-1.69%
23-05-17 33.65 ▲0.01 ▲0.03%
23-05-16 33.64 ▼-0.19 ▼-0.56%
23-05-15 33.83 ▲1.03 ▲3.14%
23-05-12 32.80 ▼-0.95 ▼-2.81%
23-05-11 33.75 ▲0.34 ▲1.02%
23-05-10 33.41 ▲0.38 ▲1.15%
23-05-09 33.03 ▼-0.50 ▼-1.49%
23-05-08 33.53 ▲0.37 ▲1.12%
23-05-05 33.16 ▼-0.93 ▼-2.73%
23-05-04 34.09 ▼-0.78 ▼-2.24%
23-04-28 34.87 ▼-1.10 ▼-3.06%
23-04-27 35.97 ▼-0.29 ▼-0.8%
23-04-26 36.26 ▲1.25 ▲3.57%
나라별 종목 더 보기

미국

중국

홍콩

대만

일본

유럽

베트남

[중국증시 주간 포인트] 3월 CPI·PPI, 무역 및 3대 금융지표, 93조 중소기술企 재대출 지원

무료