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% |
