GAM

마이페이지 즐겨찾기, 관심종목 추천 등
편리한 기능을 이용해보세요

CSCEC : 중국건축공정 ( 601668.SH )

4.73 ▲ 0.00 (0%)

2021-10-22
최근 1년 일별 시세 (2021-10-22 종가기준)
날짜 종가 전일대비 변동률
21-10-22 4.73 -0.00 -0%
21-10-21 4.73 ▲0.06 ▲1.28%
21-10-20 4.67 ▼-0.04 ▼-0.85%
21-10-19 4.71 -0.00 -0%
21-10-18 4.71 ▲0.05 ▲1.07%
21-10-15 4.66 ▼-0.06 ▼-1.27%
21-10-14 4.72 -0.00 -0%
21-10-13 4.72 ▼-0.05 ▼-1.05%
21-10-12 4.77 ▼-0.06 ▼-1.24%
21-10-11 4.83 ▼-0.02 ▼-0.41%
21-10-08 4.85 ▲0.05 ▲1.04%
21-09-30 4.80 ▼-0.02 ▼-0.41%
21-09-29 4.82 ▼-0.05 ▼-1.03%
21-09-28 4.87 ▲0.03 ▲0.62%
21-09-27 4.84 ▼-0.08 ▼-1.63%
21-09-24 4.92 ▼-0.13 ▼-2.57%
21-09-23 5.05 ▲0.08 ▲1.61%
21-09-22 4.97 ▲0.05 ▲1.02%
21-09-17 4.92 ▼-0.03 ▼-0.61%
21-09-16 4.95 ▼-0.10 ▼-1.98%
21-09-15 5.05 ▼-0.04 ▼-0.79%
21-09-14 5.09 ▼-0.20 ▼-3.78%
21-09-13 5.29 ▲0.03 ▲0.57%
21-09-10 5.26 ▼-0.09 ▼-1.68%
21-09-09 5.35 ▲0.12 ▲2.29%
21-09-08 5.23 ▲0.03 ▲0.58%
21-09-07 5.20 ▲0.05 ▲0.97%
21-09-06 5.15 ▲0.08 ▲1.58%
21-09-03 5.07 ▼-0.12 ▼-2.31%
21-09-02 5.19 ▲0.07 ▲1.37%
21-09-01 5.12 ▲0.32 ▲6.67%
21-08-31 4.80 ▲0.11 ▲2.35%
21-08-30 4.69 ▼-0.04 ▼-0.85%
21-08-27 4.73 ▲0.10 ▲2.16%
21-08-26 4.63 ▼-0.01 ▼-0.22%
21-08-25 4.64 ▲0.03 ▲0.65%
21-08-24 4.61 ▼-0.02 ▼-0.43%
21-08-23 4.63 ▼-0.04 ▼-0.86%
21-08-20 4.67 ▼-0.03 ▼-0.64%
21-08-19 4.70 ▼-0.06 ▼-1.26%
21-08-18 4.76 ▲0.11 ▲2.37%
21-08-17 4.65 ▼-0.05 ▼-1.06%
21-08-16 4.70 ▲0.07 ▲1.51%
21-08-13 4.63 ▼-0.06 ▼-1.28%
21-08-12 4.69 ▼-0.02 ▼-0.42%
21-08-11 4.71 ▲0.06 ▲1.29%
21-08-10 4.65 -0.00 -0%
21-08-09 4.65 ▲0.10 ▲2.2%
21-08-06 4.55 ▼-0.04 ▼-0.87%
21-08-05 4.59 ▲0.04 ▲0.88%
21-08-04 4.55 ▼-0.05 ▼-1.09%
21-08-03 4.60 ▲0.07 ▲1.55%
21-08-02 4.53 ▲0.07 ▲1.57%
21-07-30 4.46 ▲0.03 ▲0.68%
21-07-29 4.43 ▼-0.06 ▼-1.34%
21-07-28 4.49 ▼-0.03 ▼-0.66%
21-07-27 4.52 ▼-0.06 ▼-1.31%
21-07-26 4.58 ▼-0.10 ▼-2.14%
21-07-23 4.68 ▲0.05 ▲1.08%
21-07-22 4.63 ▲0.03 ▲0.65%
21-07-21 4.60 ▼-0.05 ▼-1.08%
21-07-20 4.65 ▼-0.02 ▼-0.43%
21-07-19 4.67 -0.00 -0%
21-07-16 4.67 ▼-0.03 ▼-0.64%
21-07-15 4.70 ▲0.03 ▲0.64%
21-07-14 4.67 ▼-0.02 ▼-0.43%
21-07-13 4.69 ▲0.11 ▲2.4%
21-07-12 4.58 ▼-0.02 ▼-0.43%
21-07-09 4.60 -0.00 -0%
21-07-08 4.60 ▼-0.06 ▼-1.29%
21-07-07 4.66 -0.00 -0%
21-07-06 4.66 ▲0.06 ▲1.3%
21-07-05 4.60 ▼-0.03 ▼-0.65%
21-07-02 4.63 ▼-0.04 ▼-0.86%
21-07-01 4.67 ▲0.02 ▲0.43%
21-06-30 4.65 ▼-0.24 ▼-4.91%
21-06-29 4.89 ▼-0.02 ▼-0.41%
21-06-28 4.91 ▼-0.01 ▼-0.2%
21-06-25 4.92 ▲0.05 ▲1.03%
21-06-24 4.87 ▲0.06 ▲1.25%
21-06-23 4.81 ▲0.02 ▲0.42%
21-06-22 4.79 ▼-0.02 ▼-0.42%
21-06-21 4.81 ▼-0.02 ▼-0.41%
21-06-18 4.83 -0.00 -0%
21-06-17 4.83 ▼-0.05 ▼-1.02%
21-06-16 4.88 ▲0.02 ▲0.41%
21-06-15 4.86 ▼-0.06 ▼-1.22%
21-06-11 4.92 ▲0.06 ▲1.23%
21-06-10 4.86 ▼-0.03 ▼-0.61%
21-06-09 4.89 ▲0.03 ▲0.62%
21-06-08 4.86 ▼-0.01 ▼-0.21%
21-06-07 4.87 ▼-0.02 ▼-0.41%
21-06-04 4.89 ▲0.01 ▲0.2%
21-06-03 4.88 ▼-0.02 ▼-0.41%
21-06-02 4.90 ▼-0.01 ▼-0.2%
21-06-01 4.91 ▲0.02 ▲0.41%
21-05-31 4.89 ▼-0.01 ▼-0.2%
21-05-28 4.90 ▼-0.06 ▼-1.21%
21-05-27 4.96 ▼-0.01 ▼-0.2%
21-05-26 4.97 -0.00 -0%
21-05-25 4.97 ▲0.11 ▲2.26%
21-05-24 4.86 ▼-0.06 ▼-1.22%
21-05-21 4.92 ▼-0.03 ▼-0.61%
21-05-20 4.95 ▲0.01 ▲0.2%
21-05-19 4.94 ▼-0.05 ▼-1%
21-05-18 4.99 ▼-0.01 ▼-0.2%
21-05-17 5.00 ▼-0.02 ▼-0.4%
21-05-14 5.02 ▲0.02 ▲0.4%
21-05-13 5.00 ▼-0.03 ▼-0.6%
21-05-12 5.03 ▲0.01 ▲0.2%
21-05-11 5.02 ▲0.02 ▲0.4%
21-05-10 5.00 ▲0.01 ▲0.2%
21-05-07 4.99 ▲0.02 ▲0.4%
21-05-06 4.97 ▲0.03 ▲0.61%
21-04-30 4.94 ▼-0.06 ▼-1.2%
21-04-29 5.00 ▲0.03 ▲0.6%
21-04-28 4.97 ▼-0.01 ▼-0.2%
21-04-27 4.98 ▼-0.04 ▼-0.8%
21-04-26 5.02 ▼-0.07 ▼-1.38%
21-04-23 5.09 ▼-0.05 ▼-0.97%
21-04-22 5.14 ▼-0.03 ▼-0.58%
21-04-21 5.17 ▼-0.07 ▼-1.34%
21-04-20 5.24 ▼-0.01 ▼-0.19%
21-04-19 5.25 ▲0.03 ▲0.57%
21-04-16 5.22 ▲0.03 ▲0.58%
21-04-15 5.19 ▼-0.01 ▼-0.19%
21-04-14 5.20 ▲0.02 ▲0.39%
21-04-13 5.18 ▼-0.03 ▼-0.58%
21-04-12 5.21 ▲0.07 ▲1.36%
21-04-09 5.14 -0.00 -0%
21-04-08 5.14 ▼-0.06 ▼-1.15%
21-04-07 5.20 ▲0.03 ▲0.58%
21-04-06 5.17 ▼-0.03 ▼-0.58%
21-04-02 5.20 ▼-0.02 ▼-0.38%
21-04-01 5.22 ▲0.03 ▲0.58%
21-03-31 5.19 ▲0.08 ▲1.57%
21-03-30 5.11 ▼-0.05 ▼-0.97%
21-03-29 5.16 ▲0.02 ▲0.39%
21-03-26 5.14 ▼-0.03 ▼-0.58%
21-03-25 5.17 ▲0.02 ▲0.39%
21-03-24 5.15 -0.00 -0%
21-03-23 5.15 ▼-0.06 ▼-1.15%
21-03-22 5.21 ▲0.16 ▲3.17%
21-03-19 5.05 ▼-0.11 ▼-2.13%
21-03-18 5.16 -0.00 -0%
21-03-17 5.16 ▼-0.03 ▼-0.58%
21-03-16 5.19 ▲0.01 ▲0.19%
21-03-15 5.18 ▲0.06 ▲1.17%
21-03-12 5.12 ▲0.13 ▲2.61%
21-03-11 4.99 ▲0.04 ▲0.81%
21-03-10 4.95 ▼-0.06 ▼-1.2%
21-03-09 5.01 ▲0.02 ▲0.4%
21-03-08 4.99 ▼-0.04 ▼-0.8%
21-03-05 5.03 -0.00 -0%
21-03-04 5.03 ▲0.01 ▲0.2%
21-03-03 5.02 ▲0.03 ▲0.6%
21-03-02 4.99 ▼-0.07 ▼-1.38%
21-03-01 5.06 ▲0.01 ▲0.2%
21-02-26 5.05 ▼-0.08 ▼-1.56%
21-02-25 5.13 ▲0.19 ▲3.85%
21-02-24 4.94 ▼-0.01 ▼-0.2%
21-02-23 4.95 ▼-0.05 ▼-1%
21-02-22 5.00 ▲0.02 ▲0.4%
21-02-19 4.98 ▲0.13 ▲2.68%
21-02-18 4.85 ▲0.05 ▲1.04%
21-02-10 4.80 -0.00 -0%
21-02-09 4.80 ▲0.03 ▲0.63%
21-02-08 4.77 ▲0.03 ▲0.63%
21-02-05 4.74 ▲0.05 ▲1.07%
21-02-04 4.69 ▼-0.08 ▼-1.68%
21-02-03 4.77 ▼-0.05 ▼-1.04%
21-02-02 4.82 ▼-0.01 ▼-0.21%
21-02-01 4.83 ▲0.02 ▲0.42%
21-01-29 4.81 ▼-0.02 ▼-0.41%
21-01-28 4.83 ▼-0.06 ▼-1.23%
21-01-27 4.89 ▲0.01 ▲0.2%
21-01-26 4.88 ▼-0.02 ▼-0.41%
21-01-25 4.90 ▼-0.04 ▼-0.81%
21-01-22 4.94 ▼-0.08 ▼-1.59%
21-01-21 5.02 ▼-0.02 ▼-0.4%
21-01-20 5.04 ▼-0.02 ▼-0.4%
21-01-19 5.06 ▲0.02 ▲0.4%
21-01-18 5.04 ▲0.01 ▲0.2%
21-01-15 5.03 ▼-0.11 ▼-2.14%
21-01-14 5.14 ▲0.05 ▲0.98%
21-01-13 5.09 ▲0.15 ▲3.04%
21-01-12 4.94 ▲0.07 ▲1.44%
21-01-11 4.87 ▼-0.09 ▼-1.81%
21-01-08 4.96 ▲0.04 ▲0.81%
21-01-07 4.92 ▼-0.03 ▼-0.61%
21-01-06 4.95 ▲0.07 ▲1.43%
21-01-05 4.88 ▼-0.03 ▼-0.61%
21-01-04 4.91 ▼-0.06 ▼-1.21%
20-12-31 4.97 ▲0.03 ▲0.61%
20-12-30 4.94 ▼-0.01 ▼-0.2%
20-12-29 4.95 -0.00 -0%
20-12-28 4.95 ▼-0.05 ▼-1%
20-12-25 5.00 ▲0.03 ▲0.6%
20-12-24 4.97 ▼-0.03 ▼-0.6%
20-12-23 5.00 ▼-0.02 ▼-0.4%
20-12-22 5.02 ▼-0.05 ▼-0.99%
20-12-21 5.07 ▼-0.07 ▼-1.36%
20-12-18 5.14 ▲0.02 ▲0.39%
20-12-17 5.12 ▲0.02 ▲0.39%
20-12-16 5.10 ▲0.02 ▲0.39%
20-12-15 5.08 ▼-0.01 ▼-0.2%
20-12-14 5.09 ▼-0.01 ▼-0.2%
20-12-11 5.10 ▼-0.04 ▼-0.78%
20-12-10 5.14 ▼-0.01 ▼-0.19%
20-12-09 5.15 ▼-0.02 ▼-0.39%
20-12-08 5.17 ▼-0.04 ▼-0.77%
20-12-07 5.21 ▼-0.09 ▼-1.7%
20-12-04 5.30 ▼-0.08 ▼-1.49%
20-12-03 5.38 ▼-0.12 ▼-2.18%
20-12-02 5.50 ▼-0.01 ▼-0.18%
20-12-01 5.51 ▲0.08 ▲1.47%
20-11-30 5.43 ▼-0.07 ▼-1.27%
20-11-27 5.50 ▲0.10 ▲1.85%
20-11-26 5.40 ▲0.03 ▲0.56%
20-11-25 5.37 ▼-0.07 ▼-1.29%
20-11-24 5.44 ▲0.02 ▲0.37%
20-11-23 5.42 ▲0.09 ▲1.69%
20-11-20 5.33 ▲0.02 ▲0.38%
20-11-19 5.31 -0.00 -0%
20-11-18 5.31 ▼-0.01 ▼-0.19%
20-11-17 5.32 ▲0.03 ▲0.57%
20-11-16 5.29 ▲0.04 ▲0.76%
20-11-13 5.25 ▼-0.06 ▼-1.13%
20-11-12 5.31 ▼-0.06 ▼-1.12%
20-11-11 5.37 ▲0.10 ▲1.9%
20-11-10 5.27 ▼-0.04 ▼-0.75%
20-11-09 5.31 ▼-0.06 ▼-1.12%
20-11-06 5.37 ▲0.10 ▲1.9%
20-11-05 5.27 ▲0.04 ▲0.76%
20-11-04 5.23 ▲0.07 ▲1.36%
20-11-03 5.16 ▲0.06 ▲1.18%
20-11-02 5.10 ▼-0.01 ▼-0.2%
20-10-30 5.11 ▼-0.01 ▼-0.2%
20-10-29 5.12 ▼-0.03 ▼-0.58%
20-10-28 5.15 ▼-0.03 ▼-0.58%
20-10-27 5.18 ▼-0.04 ▼-0.77%
20-10-26 5.22 ▲0.11 ▲2.15%
바로가기