GAM

마이페이지 즐겨찾기, 관심종목 추천 등
편리한 기능을 이용해보세요

PETROCHINA : 페트로차이나 ( 601857.SH )

9.97 ▲ 0.06 (0.61%)

2024-05-24
최근 1년 일별 시세 (2024-05-24 종가기준)
날짜 종가 전일대비 변동률
24-05-24 9.97 ▲0.06 ▲0.61%
24-05-23 9.91 ▼-0.14 ▼-1.39%
24-05-22 10.05 ▼-0.08 ▼-0.79%
24-05-21 10.13 ▼-0.08 ▼-0.78%
24-05-20 10.21 ▲0.29 ▲2.92%
24-05-17 9.92 ▲0.09 ▲0.92%
24-05-16 9.83 ▼-0.06 ▼-0.61%
24-05-15 9.89 ▼-0.04 ▼-0.4%
24-05-14 9.93 ▼-0.09 ▼-0.9%
24-05-13 10.02 ▼-0.06 ▼-0.6%
24-05-10 10.08 ▲0.01 ▲0.1%
24-05-09 10.07 ▼-0.06 ▼-0.59%
24-05-08 10.13 ▲0.01 ▲0.1%
24-05-07 10.12 ▲0.11 ▲1.1%
24-05-06 10.01 ▼-0.26 ▼-2.53%
24-04-30 10.27 ▲0.05 ▲0.49%
24-04-29 10.22 ▼-0.46 ▼-4.31%
24-04-26 10.68 ▲0.14 ▲1.33%
24-04-25 10.54 ▲0.11 ▲1.05%
24-04-24 10.43 ▲0.08 ▲0.77%
24-04-23 10.35 ▼-0.28 ▼-2.63%
24-04-22 10.63 ▼-0.29 ▼-2.66%
24-04-19 10.92 ▲0.30 ▲2.82%
24-04-18 10.62 ▼-0.31 ▼-2.84%
24-04-17 10.93 ▲0.03 ▲0.28%
24-04-16 10.90 ▲0.23 ▲2.16%
24-04-15 10.67 ▲0.40 ▲3.89%
24-04-12 10.27 ▲0.04 ▲0.39%
24-04-11 10.23 ▼-0.04 ▼-0.39%
24-04-10 10.27 ▲0.15 ▲1.48%
24-04-09 10.12 ▼-0.15 ▼-1.46%
24-04-08 10.27 ▲0.09 ▲0.88%
24-04-03 10.18 ▲0.22 ▲2.21%
24-04-02 9.96 ▲0.22 ▲2.26%
24-04-01 9.74 ▼-0.14 ▼-1.42%
24-03-29 9.88 ▲0.63 ▲6.81%
24-03-28 9.25 ▲0.08 ▲0.87%
24-03-27 9.17 ▼-0.04 ▼-0.43%
24-03-26 9.21 ▼-0.07 ▼-0.75%
24-03-25 9.28 ▲0.20 ▲2.2%
24-03-22 9.08 ▼-0.09 ▼-0.98%
24-03-21 9.17 ▲0.03 ▲0.33%
24-03-20 9.14 ▲0.24 ▲2.7%
24-03-19 8.90 ▲0.04 ▲0.45%
24-03-18 8.86 ▲0.01 ▲0.11%
24-03-15 8.85 ▲0.06 ▲0.68%
24-03-14 8.79 ▲0.10 ▲1.15%
24-03-13 8.69 ▲0.01 ▲0.12%
24-03-12 8.68 ▼-0.32 ▼-3.56%
24-03-11 9.00 ▼-0.18 ▼-1.96%
24-03-08 9.18 ▲0.11 ▲1.21%
24-03-07 9.07 ▲0.09 ▲1%
24-03-06 8.98 ▼-0.07 ▼-0.77%
24-03-05 9.05 ▼-0.07 ▼-0.77%
24-03-04 9.12 ▲0.34 ▲3.87%
24-03-01 8.78 ▼-0.06 ▼-0.68%
24-02-29 8.84 -0.00 -0%
24-02-28 8.84 ▼-0.04 ▼-0.45%
24-02-27 8.88 ▲0.04 ▲0.45%
24-02-26 8.84 ▼-0.23 ▼-2.54%
24-02-23 9.07 ▼-0.14 ▼-1.52%
24-02-22 9.21 ▲0.50 ▲5.74%
24-02-21 8.71 ▲0.07 ▲0.81%
24-02-20 8.64 ▼-0.01 ▼-0.12%
24-02-19 8.65 ▲0.37 ▲4.47%
24-02-08 8.28 ▼-0.03 ▼-0.36%
24-02-07 8.31 ▲0.19 ▲2.34%
24-02-06 8.12 ▼-0.19 ▼-2.29%
24-02-05 8.31 ▲0.21 ▲2.59%
24-02-02 8.10 ▼-0.05 ▼-0.61%
24-02-01 8.15 ▼-0.21 ▼-2.51%
24-01-31 8.36 ▼-0.04 ▼-0.48%
24-01-30 8.40 -0.00 -0%
24-01-29 8.40 ▼-0.10 ▼-1.18%
24-01-26 8.50 ▲0.51 ▲6.38%
24-01-25 7.99 ▲0.73 ▲10.06%
24-01-24 7.26 ▲0.25 ▲3.57%
24-01-23 7.01 ▼-0.04 ▼-0.57%
24-01-22 7.05 ▼-0.09 ▼-1.26%
24-01-19 7.14 ▼-0.05 ▼-0.7%
24-01-18 7.19 ▼-0.01 ▼-0.14%
24-01-17 7.20 ▼-0.14 ▼-1.91%
24-01-16 7.34 ▲0.01 ▲0.14%
24-01-15 7.33 ▲0.10 ▲1.38%
24-01-12 7.23 -0.00 -0%
24-01-11 7.23 ▼-0.18 ▼-2.43%
24-01-10 7.41 ▼-0.05 ▼-0.67%
24-01-09 7.46 ▼-0.01 ▼-0.13%
24-01-08 7.47 ▼-0.02 ▼-0.27%
24-01-05 7.49 ▲0.06 ▲0.81%
24-01-04 7.43 ▲0.15 ▲2.06%
24-01-03 7.28 ▲0.14 ▲1.96%
24-01-02 7.14 ▲0.08 ▲1.13%
23-12-29 7.06 -0.00 -0%
23-12-28 7.06 ▼-0.06 ▼-0.84%
23-12-27 7.12 ▲0.13 ▲1.86%
23-12-26 6.99 ▲0.07 ▲1.01%
23-12-25 6.92 ▲0.09 ▲1.32%
23-12-22 6.83 ▲0.06 ▲0.89%
23-12-21 6.77 -0.00 -0%
23-12-20 6.77 -0.00 -0%
23-12-19 6.77 ▲0.01 ▲0.15%
23-12-18 6.76 ▲0.03 ▲0.45%
23-12-15 6.73 ▼-0.02 ▼-0.3%
23-12-14 6.75 ▼-0.01 ▼-0.15%
23-12-13 6.76 ▼-0.15 ▼-2.17%
23-12-12 6.91 ▲0.05 ▲0.73%
23-12-11 6.86 ▼-0.01 ▼-0.15%
23-12-08 6.87 ▲0.09 ▲1.33%
23-12-07 6.78 ▼-0.03 ▼-0.44%
23-12-06 6.81 ▼-0.25 ▼-3.54%
23-12-05 7.06 ▼-0.14 ▼-1.94%
23-12-04 7.20 ▲0.02 ▲0.28%
23-12-01 7.18 -0.00 -0%
23-11-30 7.18 ▲0.12 ▲1.7%
23-11-29 7.06 ▼-0.01 ▼-0.14%
23-11-28 7.07 ▼-0.06 ▼-0.84%
23-11-27 7.13 ▲0.01 ▲0.14%
23-11-24 7.12 ▲0.01 ▲0.14%
23-11-23 7.11 ▼-0.01 ▼-0.14%
23-11-22 7.12 ▼-0.01 ▼-0.14%
23-11-21 7.13 ▲0.03 ▲0.42%
23-11-20 7.10 ▲0.06 ▲0.85%
23-11-17 7.04 ▼-0.09 ▼-1.26%
23-11-16 7.13 ▼-0.05 ▼-0.7%
23-11-15 7.18 ▲0.08 ▲1.13%
23-11-14 7.10 ▼-0.04 ▼-0.56%
23-11-13 7.14 ▲0.06 ▲0.85%
23-11-10 7.08 ▼-0.01 ▼-0.14%
23-11-09 7.09 ▲0.06 ▲0.85%
23-11-08 7.03 ▼-0.06 ▼-0.85%
23-11-07 7.09 -0.00 -0%
23-11-06 7.09 ▼-0.24 ▼-3.27%
23-11-03 7.33 ▲0.08 ▲1.1%
23-11-02 7.25 ▲0.09 ▲1.26%
23-11-01 7.16 ▲0.04 ▲0.56%
23-10-31 7.12 ▼-0.01 ▼-0.14%
23-10-30 7.13 ▼-0.29 ▼-3.91%
23-10-27 7.42 ▼-0.03 ▼-0.4%
23-10-26 7.45 ▲0.12 ▲1.64%
23-10-25 7.33 ▼-0.43 ▼-5.54%
23-10-24 7.76 ▲0.19 ▲2.51%
23-10-23 7.57 ▼-0.12 ▼-1.56%
23-10-20 7.69 ▼-0.05 ▼-0.65%
23-10-19 7.74 ▼-0.24 ▼-3.01%
23-10-18 7.98 ▲0.05 ▲0.63%
23-10-17 7.93 ▲0.13 ▲1.67%
23-10-16 7.80 ▲0.13 ▲1.69%
23-10-13 7.67 -0.00 -0%
23-10-12 7.67 ▲0.01 ▲0.13%
23-10-11 7.66 ▼-0.13 ▼-1.67%
23-10-10 7.79 ▼-0.12 ▼-1.52%
23-10-09 7.91 ▼-0.07 ▼-0.88%
23-09-28 7.98 ▼-0.02 ▼-0.25%
23-09-27 8.00 ▲0.02 ▲0.25%
23-09-26 7.98 ▼-0.02 ▼-0.25%
23-09-25 8.00 ▼-0.11 ▼-1.36%
23-09-22 8.11 ▲0.12 ▲1.5%
23-09-21 7.99 ▼-0.13 ▼-1.6%
23-09-20 8.12 ▼-0.20 ▼-2.4%
23-09-19 8.32 ▲0.09 ▲1.09%
23-09-18 8.23 ▼-0.06 ▼-0.72%
23-09-15 8.29 ▼-0.05 ▼-0.6%
23-09-14 8.34 ▲0.07 ▲0.85%
23-09-13 8.27 ▲0.17 ▲2.1%
23-09-12 8.10 ▼-0.03 ▼-0.37%
23-09-11 8.13 ▲0.07 ▲0.87%
23-09-08 8.06 ▼-0.18 ▼-2.18%
23-09-07 8.24 ▲0.16 ▲1.98%
23-09-06 8.08 ▲0.13 ▲1.64%
23-09-05 7.95 -0.00 -0%
23-09-04 7.95 ▲0.19 ▲2.45%
23-09-01 7.76 ▲0.01 ▲0.13%
23-08-31 7.75 ▼-0.01 ▼-0.13%
23-08-30 7.76 ▲0.01 ▲0.13%
23-08-29 7.75 ▼-0.08 ▼-1.02%
23-08-28 7.83 ▲0.12 ▲1.56%
23-08-25 7.71 ▲0.05 ▲0.65%
23-08-24 7.66 ▼-0.09 ▼-1.16%
23-08-23 7.75 ▲0.02 ▲0.26%
23-08-22 7.73 ▲0.17 ▲2.25%
23-08-21 7.56 ▼-0.12 ▼-1.56%
23-08-18 7.68 ▼-0.01 ▼-0.13%
23-08-17 7.69 ▲0.04 ▲0.52%
23-08-16 7.65 ▼-0.19 ▼-2.42%
23-08-15 7.84 -0.00 -0%
23-08-14 7.84 ▲0.05 ▲0.64%
23-08-11 7.79 ▼-0.13 ▼-1.64%
23-08-10 7.92 ▲0.12 ▲1.54%
23-08-09 7.80 ▲0.01 ▲0.13%
23-08-08 7.79 ▲0.10 ▲1.3%
23-08-07 7.69 ▲0.07 ▲0.92%
23-08-04 7.62 ▲0.04 ▲0.53%
23-08-03 7.58 ▼-0.05 ▼-0.66%
23-08-02 7.63 ▼-0.45 ▼-5.57%
23-08-01 8.08 ▲0.16 ▲2.02%
23-07-31 7.92 ▼-0.05 ▼-0.63%
23-07-28 7.97 ▲0.10 ▲1.27%
23-07-27 7.87 ▲0.01 ▲0.13%
23-07-26 7.86 ▼-0.17 ▼-2.12%
23-07-25 8.03 ▲0.07 ▲0.88%
23-07-24 7.96 ▼-0.05 ▼-0.62%
23-07-21 8.01 ▼-0.01 ▼-0.12%
23-07-20 8.02 ▼-0.12 ▼-1.47%
23-07-19 8.14 ▲0.08 ▲0.99%
23-07-18 8.06 ▼-0.07 ▼-0.86%
23-07-17 8.13 ▼-0.11 ▼-1.33%
23-07-14 8.24 -0.00 -0%
23-07-13 8.24 ▲0.46 ▲5.91%
23-07-12 7.78 ▲0.14 ▲1.83%
23-07-11 7.64 ▲0.01 ▲0.13%
23-07-10 7.63 ▼-0.10 ▼-1.29%
23-07-07 7.73 ▼-0.02 ▼-0.26%
23-07-06 7.75 ▼-0.04 ▼-0.51%
23-07-05 7.79 -0.00 -0%
23-07-04 7.79 ▼-0.03 ▼-0.38%
23-07-03 7.82 ▲0.35 ▲4.69%
23-06-30 7.47 -0.00 -0%
23-06-29 7.47 ▼-0.07 ▼-0.93%
23-06-28 7.54 ▼-0.19 ▼-2.46%
23-06-27 7.73 ▲0.27 ▲3.62%
23-06-26 7.46 ▼-0.06 ▼-0.8%
23-06-21 7.52 ▲0.15 ▲2.04%
23-06-20 7.37 ▼-0.15 ▼-1.99%
23-06-19 7.52 ▼-0.06 ▼-0.79%
23-06-16 7.58 ▲0.02 ▲0.26%
23-06-15 7.56 ▼-0.04 ▼-0.53%
23-06-14 7.60 ▼-0.01 ▼-0.13%
23-06-13 7.61 ▼-0.17 ▼-2.19%
23-06-12 7.78 ▼-0.08 ▼-1.02%
23-06-09 7.86 ▲0.04 ▲0.51%
23-06-08 7.82 ▲0.16 ▲2.09%
23-06-07 7.66 -0.00 -0%
23-06-06 7.66 ▼-0.06 ▼-0.78%
23-06-05 7.72 ▲0.07 ▲0.92%
23-06-02 7.65 ▲0.02 ▲0.26%
23-06-01 7.63 ▲0.13 ▲1.73%
23-05-31 7.50 ▼-0.17 ▼-2.22%
23-05-30 7.67 ▲0.05 ▲0.66%
23-05-29 7.62 ▲0.51 ▲7.17%
나라별 종목 더 보기

미국

중국

홍콩

대만

일본

유럽

베트남

[중국증시 주간 포인트] 5월 LPR 발표, 제7회 디지털차이나 서밋, 샤오펑 'AI DAY' 개최

무료