GAM

마이페이지 즐겨찾기, 관심종목 추천 등
편리한 기능을 이용해보세요

LONGI : 융기실리콘 ( 601012.SH )

47.15 ▲ 2.42 (5.41%)

2023-01-20
최근 1년 일별 시세 (2023-01-20 종가기준)
날짜 종가 전일대비 변동률
23-01-20 47.15 ▲2.42 ▲5.41%
23-01-19 44.73 -0.00 -0%
23-01-18 44.73 ▲0.45 ▲1.02%
23-01-17 44.28 ▲0.28 ▲0.64%
23-01-16 44.00 ▲0.60 ▲1.38%
23-01-13 43.40 ▲0.01 ▲0.02%
23-01-12 43.39 ▲0.99 ▲2.33%
23-01-11 42.40 ▼-0.17 ▼-0.4%
23-01-10 42.57 ▲0.30 ▲0.71%
23-01-09 42.27 ▼-0.40 ▼-0.94%
23-01-06 42.67 ▲1.60 ▲3.9%
23-01-05 41.07 ▲0.42 ▲1.03%
23-01-04 40.65 ▼-1.38 ▼-3.28%
23-01-03 42.03 ▼-0.23 ▼-0.54%
22-12-30 42.26 ▼-0.36 ▼-0.84%
22-12-29 42.62 ▼-0.18 ▼-0.42%
22-12-28 42.80 ▲0.41 ▲0.97%
22-12-27 42.39 ▲0.39 ▲0.93%
22-12-26 42.00 ▲1.46 ▲3.6%
22-12-23 40.54 ▼-0.32 ▼-0.78%
22-12-22 40.86 ▼-2.75 ▼-6.31%
22-12-21 43.61 ▼-1.19 ▼-2.66%
22-12-20 44.80 ▲0.20 ▲0.45%
22-12-19 44.60 ▼-0.03 ▼-0.07%
22-12-16 44.63 ▼-0.55 ▼-1.22%
22-12-15 45.18 ▲0.55 ▲1.23%
22-12-14 44.63 ▼-0.27 ▼-0.6%
22-12-13 44.90 ▼-0.59 ▼-1.3%
22-12-12 45.49 ▼-0.81 ▼-1.75%
22-12-09 46.30 ▼-0.20 ▼-0.43%
22-12-08 46.50 ▲0.57 ▲1.24%
22-12-07 45.93 ▲0.07 ▲0.15%
22-12-06 45.86 ▼-0.50 ▼-1.08%
22-12-05 46.36 ▼-1.62 ▼-3.38%
22-12-02 47.98 ▲0.97 ▲2.06%
22-12-01 47.01 ▲1.23 ▲2.69%
22-11-30 45.78 ▲0.82 ▲1.82%
22-11-29 44.96 ▲0.37 ▲0.83%
22-11-28 44.59 ▼-1.14 ▼-2.49%
22-11-25 45.73 ▼-1.42 ▼-3.01%
22-11-24 47.15 ▼-0.44 ▼-0.92%
22-11-23 47.59 ▲1.03 ▲2.21%
22-11-22 46.56 ▼-1.19 ▼-2.49%
22-11-21 47.75 ▲0.75 ▲1.6%
22-11-18 47.00 ▲0.53 ▲1.14%
22-11-17 46.47 ▼-0.18 ▼-0.39%
22-11-16 46.65 ▼-1.32 ▼-2.75%
22-11-15 47.97 ▲0.62 ▲1.31%
22-11-14 47.35 ▼-0.99 ▼-2.05%
22-11-11 48.34 ▼-0.02 ▼-0.04%
22-11-10 48.36 ▼-1.60 ▼-3.2%
22-11-09 49.96 ▼-1.36 ▼-2.65%
22-11-08 51.32 ▼-0.79 ▼-1.52%
22-11-07 52.11 ▼-0.29 ▼-0.55%
22-11-04 52.40 ▲2.28 ▲4.55%
22-11-03 50.12 ▼-1.44 ▼-2.79%
22-11-02 51.56 ▲0.51 ▲1%
22-11-01 51.05 ▲3.07 ▲6.4%
22-10-31 47.98 ▼-1.27 ▼-2.58%
22-10-28 49.25 ▼-1.10 ▼-2.18%
22-10-27 50.35 ▲0.42 ▲0.84%
22-10-26 49.93 ▲1.23 ▲2.53%
22-10-25 48.70 ▲2.82 ▲6.15%
22-10-24 45.88 ▼-1.62 ▼-3.41%
22-10-21 47.50 ▲0.32 ▲0.68%
22-10-20 47.18 ▼-1.95 ▼-3.97%
22-10-19 49.13 ▼-0.92 ▼-1.84%
22-10-18 50.05 ▼-0.40 ▼-0.79%
22-10-17 50.45 ▼-0.77 ▼-1.5%
22-10-14 51.22 ▲4.22 ▲8.98%
22-10-13 47.00 ▼-1.38 ▼-2.85%
22-10-12 48.38 ▲1.87 ▲4.02%
22-10-11 46.51 ▲0.62 ▲1.35%
22-10-10 45.89 ▼-2.02 ▼-4.22%
22-09-30 47.91 ▼-2.17 ▼-4.33%
22-09-29 50.08 ▲2.18 ▲4.55%
22-09-28 47.90 ▼-1.09 ▼-2.22%
22-09-27 48.99 ▲0.19 ▲0.39%
22-09-26 48.80 ▲0.26 ▲0.54%
22-09-23 48.54 ▼-0.64 ▼-1.3%
22-09-22 49.18 ▼-0.01 ▼-0.02%
22-09-21 49.19 ▼-0.85 ▼-1.7%
22-09-20 50.04 ▲1.92 ▲3.99%
22-09-19 48.12 ▼-0.18 ▼-0.37%
22-09-16 48.30 ▼-0.36 ▼-0.74%
22-09-15 48.66 ▼-3.89 ▼-7.4%
22-09-14 52.55 ▼-0.72 ▼-1.35%
22-09-13 53.27 ▲0.09 ▲0.17%
22-09-09 53.18 ▼-0.21 ▼-0.39%
22-09-08 53.39 ▼-0.07 ▼-0.13%
22-09-07 53.46 ▲0.30 ▲0.56%
22-09-06 53.16 ▲2.67 ▲5.29%
22-09-05 50.49 ▼-0.46 ▼-0.9%
22-09-02 50.95 ▼-0.70 ▼-1.36%
22-09-01 51.65 ▲0.45 ▲0.88%
22-08-31 51.20 ▼-1.60 ▼-3.03%
22-08-30 52.80 ▼-0.61 ▼-1.14%
22-08-29 53.41 ▲0.35 ▲0.66%
22-08-26 53.06 ▲0.21 ▲0.4%
22-08-25 52.85 ▲0.17 ▲0.32%
22-08-24 52.68 ▼-1.52 ▼-2.8%
22-08-23 54.20 ▲0.79 ▲1.48%
22-08-22 53.41 ▼-2.71 ▼-4.83%
22-08-19 56.12 ▼-4.81 ▼-7.89%
22-08-18 60.93 ▲0.32 ▲0.53%
22-08-17 60.61 ▲0.22 ▲0.36%
22-08-16 60.39 ▲0.33 ▲0.55%
22-08-15 60.06 ▲1.48 ▲2.53%
22-08-12 58.58 ▲0.58 ▲1%
22-08-11 58.00 ▲0.26 ▲0.45%
22-08-10 57.74 ▼-0.34 ▼-0.59%
22-08-09 58.08 ▲1.53 ▲2.71%
22-08-08 56.55 ▼-0.18 ▼-0.32%
22-08-05 56.73 ▲0.97 ▲1.74%
22-08-04 55.76 ▼-1.10 ▼-1.93%
22-08-03 56.86 ▼-2.73 ▼-4.58%
22-08-02 59.59 ▼-1.62 ▼-2.65%
22-08-01 61.21 ▼-0.29 ▼-0.47%
22-07-29 61.50 ▲0.32 ▲0.52%
22-07-28 61.18 ▼-0.08 ▼-0.13%
22-07-27 61.26 ▲1.61 ▲2.7%
22-07-26 59.65 ▲0.84 ▲1.43%
22-07-25 58.81 ▼-1.33 ▼-2.21%
22-07-22 60.14 ▲1.01 ▲1.71%
22-07-21 59.13 ▼-0.69 ▼-1.15%
22-07-20 59.82 ▼-0.33 ▼-0.55%
22-07-19 60.15 ▼-1.95 ▼-3.14%
22-07-18 62.10 ▲0.06 ▲0.1%
22-07-15 62.04 ▲0.13 ▲0.21%
22-07-14 61.91 ▲0.34 ▲0.55%
22-07-13 61.57 ▲2.64 ▲4.48%
22-07-12 58.93 ▼-1.31 ▼-2.17%
22-07-11 60.24 ▼-1.94 ▼-3.12%
22-07-08 62.18 ▼-2.12 ▼-3.3%
22-07-07 64.30 ▲0.80 ▲1.26%
22-07-06 63.50 ▼-0.65 ▼-1.01%
22-07-05 64.15 ▼-0.22 ▼-0.34%
22-07-04 64.37 ▼-0.52 ▼-0.8%
22-07-01 64.89 ▼-1.74 ▼-2.61%
22-06-30 66.63 ▲2.47 ▲3.85%
22-06-29 64.16 ▼-3.44 ▼-5.09%
22-06-28 67.60 ▲3.02 ▲4.68%
22-06-27 64.58 ▲0.23 ▲0.36%
22-06-24 64.35 ▲2.55 ▲4.13%
22-06-23 61.80 ▲0.45 ▲0.73%
22-06-22 61.35 ▲0.40 ▲0.66%
22-06-21 60.95 ▲0.18 ▲0.3%
22-06-20 60.77 ▼-0.08 ▼-0.13%
22-06-17 60.85 ▲0.90 ▲1.5%
22-06-16 59.95 ▲1.45 ▲2.48%
22-06-15 58.50 ▼-0.83 ▼-1.4%
22-06-14 59.33 ▼-1.41 ▼-2.32%
22-06-13 60.74 ▼-0.32 ▼-0.52%
22-06-10 61.06 ▲0.08 ▲0.13%
22-06-09 60.98 ▲0.77 ▲1.28%
22-06-08 60.21 ▼-0.42 ▼-0.69%
22-06-07 60.63 ▲0.01 ▲0.02%
22-06-06 60.62 ▼-19.36 ▼-24.21%
22-06-02 79.98 ▲1.28 ▲1.63%
22-06-01 78.70 ▼-0.50 ▼-0.63%
22-05-31 79.20 ▲2.89 ▲3.79%
22-05-30 76.31 ▲1.19 ▲1.58%
22-05-27 75.12 ▲0.02 ▲0.03%
22-05-26 75.10 ▲1.12 ▲1.51%
22-05-25 73.98 ▲0.55 ▲0.75%
22-05-24 73.43 ▼-2.47 ▼-3.25%
22-05-23 75.90 ▼-0.78 ▼-1.02%
22-05-20 76.68 ▲1.51 ▲2.01%
22-05-19 75.17 ▲4.40 ▲6.22%
22-05-18 70.77 ▲0.46 ▲0.65%
22-05-17 70.31 ▲2.31 ▲3.4%
22-05-16 68.00 ▼-1.76 ▼-2.52%
22-05-13 69.76 ▼-0.02 ▼-0.03%
22-05-12 69.78 ▼-1.62 ▼-2.27%
22-05-11 71.40 ▲2.98 ▲4.36%
22-05-10 68.42 ▼-0.91 ▼-1.31%
22-05-09 69.33 ▲2.30 ▲3.43%
22-05-06 67.03 ▼-2.05 ▼-2.97%
22-05-05 69.08 ▲1.12 ▲1.65%
22-04-29 67.96 ▲3.38 ▲5.23%
22-04-28 64.58 ▲3.28 ▲5.35%
22-04-27 61.30 ▲4.13 ▲7.22%
22-04-26 57.17 ▲0.56 ▲0.99%
22-04-25 56.61 ▼-5.39 ▼-8.69%
22-04-22 62.00 ▼-0.58 ▼-0.93%
22-04-21 62.58 ▼-4.22 ▼-6.32%
22-04-20 66.80 ▼-2.30 ▼-3.33%
22-04-19 69.10 ▼-0.10 ▼-0.14%
22-04-18 69.20 ▲2.80 ▲4.22%
22-04-15 66.40 ▼-0.63 ▼-0.94%
22-04-14 67.03 ▲0.34 ▲0.51%
22-04-13 66.69 ▼-0.17 ▼-0.25%
22-04-12 66.86 ▲1.04 ▲1.58%
22-04-11 65.82 ▼-2.08 ▼-3.06%
22-04-08 67.90 ▼-0.93 ▼-1.35%
22-04-07 68.83 ▲0.23 ▲0.34%
22-04-06 68.60 ▼-4.00 ▼-5.51%
22-04-01 72.60 ▲0.41 ▲0.57%
22-03-31 72.19 ▼-3.20 ▼-4.24%
22-03-30 75.39 ▲1.05 ▲1.41%
22-03-29 74.34 ▼-1.51 ▼-1.99%
22-03-28 75.85 ▼-0.05 ▼-0.07%
22-03-25 75.90 ▼-2.91 ▼-3.69%
22-03-24 78.81 ▼-1.69 ▼-2.1%
22-03-23 80.50 ▲0.01 ▲0.01%
22-03-22 80.49 ▼-2.10 ▼-2.54%
22-03-21 82.59 ▲1.91 ▲2.37%
22-03-18 80.68 ▼-0.04 ▼-0.05%
22-03-17 80.72 ▼-0.28 ▼-0.35%
22-03-16 81.00 ▲3.60 ▲4.65%
22-03-15 77.40 ▼-2.28 ▼-2.86%
22-03-14 79.68 ▼-0.83 ▼-1.03%
22-03-11 80.51 ▼-1.23 ▼-1.5%
22-03-10 81.74 ▲3.59 ▲4.59%
22-03-09 78.15 ▲0.41 ▲0.53%
22-03-08 77.74 ▲0.94 ▲1.22%
22-03-07 76.80 ▼-1.00 ▼-1.29%
22-03-04 77.80 ▼-0.69 ▼-0.88%
22-03-03 78.49 ▼-1.56 ▼-1.95%
22-03-02 80.05 -0.00 -0%
22-03-01 80.05 ▲2.38 ▲3.06%
22-02-28 77.67 ▲3.11 ▲4.17%
22-02-25 74.56 ▲1.51 ▲2.07%
22-02-24 73.05 ▲1.05 ▲1.46%
22-02-23 72.00 ▲2.91 ▲4.21%
22-02-22 69.09 ▲0.79 ▲1.16%
22-02-21 68.30 ▼-0.25 ▼-0.36%
22-02-18 68.55 ▼-0.95 ▼-1.37%
22-02-17 69.50 ▲1.43 ▲2.1%
22-02-16 68.07 ▼-0.50 ▼-0.73%
22-02-15 68.57 ▲3.24 ▲4.96%
22-02-14 65.33 ▲0.18 ▲0.28%
22-02-11 65.15 ▼-3.35 ▼-4.89%
22-02-10 68.50 ▼-2.68 ▼-3.77%
22-02-09 71.18 ▼-0.68 ▼-0.95%
22-02-08 71.86 ▼-1.36 ▼-1.86%
22-02-07 73.22 ▲3.11 ▲4.44%
나라별 종목 더 보기

미국

중국

홍콩

대만

일본

유럽

베트남