GAM

마이페이지 즐겨찾기, 관심종목 추천 등
편리한 기능을 이용해보세요

PEOPLE.CN : ( 603000.SH )

13.30 ▲ 0.00 (0%)

2021-10-19
최근 1년 일별 시세 (2021-10-19 종가기준)
날짜 종가 전일대비 변동률
21-10-19 13.30 -0.00 -0%
21-10-18 13.30 ▼-0.20 ▼-1.48%
21-10-15 13.50 ▲0.09 ▲0.67%
21-10-14 13.41 ▼-0.21 ▼-1.54%
21-10-13 13.62 ▲0.14 ▲1.04%
21-10-12 13.48 ▼-0.20 ▼-1.46%
21-10-11 13.68 ▲0.30 ▲2.24%
21-10-08 13.38 ▲0.21 ▲1.59%
21-09-30 13.17 ▲0.07 ▲0.53%
21-09-29 13.10 ▼-0.12 ▼-0.91%
21-09-28 13.22 ▼-0.02 ▼-0.15%
21-09-27 13.24 ▼-0.63 ▼-4.54%
21-09-24 13.87 ▼-0.01 ▼-0.07%
21-09-23 13.88 ▲0.07 ▲0.51%
21-09-22 13.81 ▼-0.05 ▼-0.36%
21-09-17 13.86 ▲0.01 ▲0.07%
21-09-16 13.85 ▼-0.33 ▼-2.33%
21-09-15 14.18 ▲0.48 ▲3.5%
21-09-14 13.70 ▼-0.25 ▼-1.79%
21-09-13 13.95 ▼-0.02 ▼-0.14%
21-09-10 13.97 ▲0.12 ▲0.87%
21-09-09 13.85 ▼-0.29 ▼-2.05%
21-09-08 14.14 ▲0.47 ▲3.44%
21-09-07 13.67 ▲0.03 ▲0.22%
21-09-06 13.64 ▲0.01 ▲0.07%
21-09-03 13.63 ▲0.05 ▲0.37%
21-09-02 13.58 ▼-0.12 ▼-0.88%
21-09-01 13.70 ▲0.40 ▲3.01%
21-08-31 13.30 ▼-0.03 ▼-0.23%
21-08-30 13.33 ▲0.36 ▲2.78%
21-08-27 12.97 ▼-0.18 ▼-1.37%
21-08-26 13.15 ▼-0.13 ▼-0.98%
21-08-25 13.28 ▲0.03 ▲0.23%
21-08-24 13.25 ▼-0.01 ▼-0.08%
21-08-23 13.26 ▲0.18 ▲1.38%
21-08-20 13.08 ▼-0.17 ▼-1.28%
21-08-19 13.25 ▼-0.06 ▼-0.45%
21-08-18 13.31 ▲0.32 ▲2.46%
21-08-17 12.99 ▼-0.27 ▼-2.04%
21-08-16 13.26 ▲0.01 ▲0.08%
21-08-13 13.25 ▼-0.19 ▼-1.41%
21-08-12 13.44 ▼-0.17 ▼-1.25%
21-08-11 13.61 ▲0.05 ▲0.37%
21-08-10 13.56 ▲0.27 ▲2.03%
21-08-09 13.29 ▲0.21 ▲1.61%
21-08-06 13.08 ▼-0.33 ▼-2.46%
21-08-05 13.41 ▼-0.33 ▼-2.4%
21-08-04 13.74 ▼-0.32 ▼-2.28%
21-08-03 14.06 ▲1.28 ▲10.02%
21-08-02 12.78 ▲0.22 ▲1.75%
21-07-30 12.56 ▲0.08 ▲0.64%
21-07-29 12.48 ▲0.09 ▲0.73%
21-07-28 12.39 ▼-0.77 ▼-5.85%
21-07-27 13.16 ▼-0.13 ▼-0.98%
21-07-26 13.29 ▼-0.76 ▼-5.41%
21-07-23 14.05 ▼-0.34 ▼-2.36%
21-07-22 14.39 ▲0.09 ▲0.63%
21-07-21 14.30 ▲0.02 ▲0.14%
21-07-20 14.28 ▲0.08 ▲0.56%
21-07-19 14.20 ▼-0.15 ▼-1.05%
21-07-16 14.35 ▼-0.10 ▼-0.69%
21-07-15 14.45 ▼-0.16 ▼-1.1%
21-07-14 14.61 ▼-0.30 ▼-2.01%
21-07-13 14.91 ▼-0.01 ▼-0.07%
21-07-12 14.92 ▲0.09 ▲0.61%
21-07-09 14.83 ▲0.02 ▲0.14%
21-07-08 14.81 ▼-0.41 ▼-2.69%
21-07-07 15.22 ▲0.03 ▲0.2%
21-07-06 15.19 ▼-0.11 ▼-0.72%
21-07-05 15.30 ▼-0.10 ▼-0.65%
21-07-02 15.40 ▼-0.88 ▼-5.41%
21-07-01 16.28 ▼-0.91 ▼-5.29%
21-06-30 17.19 ▲0.16 ▲0.94%
21-06-29 17.03 ▼-0.09 ▼-0.53%
21-06-28 17.12 ▲0.01 ▲0.06%
21-06-25 17.11 ▲0.14 ▲0.82%
21-06-24 16.97 ▼-0.21 ▼-1.22%
21-06-23 17.18 ▲0.10 ▲0.59%
21-06-22 17.08 ▼-0.15 ▼-0.87%
21-06-21 17.23 ▲0.08 ▲0.47%
21-06-18 17.15 ▲0.17 ▲1%
21-06-17 16.98 ▲0.04 ▲0.24%
21-06-16 16.94 ▲0.09 ▲0.53%
21-06-15 16.85 ▼-0.26 ▼-1.52%
21-06-11 17.11 ▼-0.13 ▼-0.75%
21-06-10 17.24 ▲0.01 ▲0.06%
21-06-09 17.23 ▲0.05 ▲0.29%
21-06-08 17.18 ▼-0.25 ▼-1.43%
21-06-07 17.43 ▲0.16 ▲0.93%
21-06-04 17.27 ▲0.04 ▲0.23%
21-06-03 17.23 ▼-0.39 ▼-2.21%
21-06-02 17.62 ▼-1.63 ▼-8.47%
21-06-01 19.25 ▲0.45 ▲2.39%
21-05-31 18.80 ▼-0.12 ▼-0.63%
21-05-28 18.92 ▼-0.66 ▼-3.37%
21-05-27 19.58 ▲0.94 ▲5.04%
21-05-26 18.64 ▼-0.74 ▼-3.82%
21-05-25 19.38 ▲0.22 ▲1.15%
21-05-24 19.16 ▲0.62 ▲3.34%
21-05-21 18.54 ▼-0.27 ▼-1.44%
21-05-20 18.81 ▲0.11 ▲0.59%
21-05-19 18.70 ▼-0.26 ▼-1.37%
21-05-18 18.96 ▼-0.10 ▼-0.52%
21-05-17 19.06 ▲0.49 ▲2.64%
21-05-14 18.57 ▲0.37 ▲2.03%
21-05-13 18.20 ▼-0.37 ▼-1.99%
21-05-12 18.57 ▲0.93 ▲5.27%
21-05-11 17.64 ▼-0.25 ▼-1.4%
21-05-10 17.89 ▲0.22 ▲1.25%
21-05-07 17.67 ▲0.82 ▲4.87%
21-05-06 16.85 ▲0.20 ▲1.2%
21-04-30 16.65 ▼-0.27 ▼-1.6%
21-04-29 16.92 ▼-0.29 ▼-1.69%
21-04-28 17.21 ▲0.08 ▲0.47%
21-04-27 17.13 ▼-0.22 ▼-1.27%
21-04-26 17.35 ▼-0.39 ▼-2.2%
21-04-23 17.74 ▼-0.17 ▼-0.95%
21-04-22 17.91 ▲0.10 ▲0.56%
21-04-21 17.81 ▼-0.12 ▼-0.67%
21-04-20 17.93 ▲0.52 ▲2.99%
21-04-19 17.41 ▲0.24 ▲1.4%
21-04-16 17.17 ▲0.40 ▲2.39%
21-04-15 16.77 ▲0.11 ▲0.66%
21-04-14 16.66 ▲0.06 ▲0.36%
21-04-13 16.60 ▲0.22 ▲1.34%
21-04-12 16.38 ▼-0.13 ▼-0.79%
21-04-09 16.51 ▼-0.07 ▼-0.42%
21-04-08 16.58 ▼-0.11 ▼-0.66%
21-04-07 16.69 ▼-0.16 ▼-0.95%
21-04-06 16.85 ▲0.12 ▲0.72%
21-04-02 16.73 ▲0.20 ▲1.21%
21-04-01 16.53 ▼-0.02 ▼-0.12%
21-03-31 16.55 ▲0.07 ▲0.42%
21-03-30 16.48 ▼-0.18 ▼-1.08%
21-03-29 16.66 ▼-0.29 ▼-1.71%
21-03-26 16.95 ▼-0.11 ▼-0.64%
21-03-25 17.06 ▲0.23 ▲1.37%
21-03-24 16.83 -0.00 -0%
21-03-23 16.83 ▼-0.22 ▼-1.29%
21-03-22 17.05 ▲0.55 ▲3.33%
21-03-19 16.50 ▲0.07 ▲0.43%
21-03-18 16.43 ▲0.04 ▲0.24%
21-03-17 16.39 ▼-0.08 ▼-0.49%
21-03-16 16.47 ▲0.20 ▲1.23%
21-03-15 16.27 ▼-0.44 ▼-2.63%
21-03-12 16.71 ▼-0.24 ▼-1.42%
21-03-11 16.95 ▲0.17 ▲1.01%
21-03-10 16.78 ▼-0.04 ▼-0.24%
21-03-09 16.82 ▼-0.08 ▼-0.47%
21-03-08 16.90 ▼-0.50 ▼-2.87%
21-03-05 17.40 ▼-0.49 ▼-2.74%
21-03-04 17.89 ▼-1.41 ▼-7.31%
21-03-03 19.30 ▲0.14 ▲0.73%
21-03-02 19.16 ▼-0.09 ▼-0.47%
21-03-01 19.25 ▲0.16 ▲0.84%
21-02-26 19.09 ▼-0.37 ▼-1.9%
21-02-25 19.46 ▲0.04 ▲0.21%
21-02-24 19.42 ▲0.49 ▲2.59%
21-02-23 18.93 ▼-0.86 ▼-4.35%
21-02-22 19.79 ▲0.54 ▲2.81%
21-02-19 19.25 ▲1.75 ▲10%
21-02-18 17.50 ▲0.33 ▲1.92%
21-02-10 17.17 ▼-0.01 ▼-0.06%
21-02-09 17.18 ▲0.07 ▲0.41%
21-02-08 17.11 ▲0.37 ▲2.21%
21-02-05 16.74 ▲0.07 ▲0.42%
21-02-04 16.67 ▼-0.53 ▼-3.08%
21-02-03 17.20 ▲0.21 ▲1.24%
21-02-02 16.99 ▼-0.40 ▼-2.3%
21-02-01 17.39 ▼-0.07 ▼-0.4%
21-01-29 17.46 ▲0.24 ▲1.39%
21-01-28 17.22 -0.00 -0%
21-01-27 17.22 ▲0.53 ▲3.18%
21-01-26 16.69 ▼-0.05 ▼-0.3%
21-01-25 16.74 ▼-0.03 ▼-0.18%
21-01-22 16.77 ▼-0.41 ▼-2.39%
21-01-21 17.18 ▼-0.22 ▼-1.26%
21-01-20 17.40 ▼-0.30 ▼-1.69%
21-01-19 17.70 ▲0.10 ▲0.57%
21-01-18 17.60 ▼-0.08 ▼-0.45%
21-01-15 17.68 ▲0.14 ▲0.8%
21-01-14 17.54 ▲0.03 ▲0.17%
21-01-13 17.51 ▲0.36 ▲2.1%
21-01-12 17.15 ▲0.25 ▲1.48%
21-01-11 16.90 ▼-0.07 ▼-0.41%
21-01-08 16.97 ▲0.31 ▲1.86%
21-01-07 16.66 ▼-0.38 ▼-2.23%
21-01-06 17.04 ▼-0.31 ▼-1.79%
21-01-05 17.35 ▲0.27 ▲1.58%
21-01-04 17.08 ▲0.18 ▲1.07%
20-12-31 16.90 ▲0.29 ▲1.75%
20-12-30 16.61 ▼-0.04 ▼-0.24%
20-12-29 16.65 ▲0.15 ▲0.91%
20-12-28 16.50 ▼-0.26 ▼-1.55%
20-12-25 16.76 ▲0.07 ▲0.42%
20-12-24 16.69 ▼-0.36 ▼-2.11%
20-12-23 17.05 ▼-0.05 ▼-0.29%
20-12-22 17.10 ▼-0.45 ▼-2.56%
20-12-21 17.55 ▲0.17 ▲0.98%
20-12-18 17.38 -0.00 -0%
20-12-17 17.38 ▲0.10 ▲0.58%
20-12-16 17.28 ▼-0.37 ▼-2.1%
20-12-15 17.65 ▲1.07 ▲6.45%
20-12-14 16.58 ▲0.03 ▲0.18%
20-12-11 16.55 ▼-0.20 ▼-1.19%
20-12-10 16.75 ▲0.04 ▲0.24%
20-12-09 16.71 ▼-0.32 ▼-1.88%
20-12-08 17.03 ▼-0.10 ▼-0.58%
20-12-07 17.13 ▼-0.06 ▼-0.35%
20-12-04 17.19 ▼-0.06 ▼-0.35%
20-12-03 17.25 ▲0.02 ▲0.12%
20-12-02 17.23 ▼-0.27 ▼-1.54%
20-12-01 17.50 ▼-0.13 ▼-0.74%
20-11-30 17.63 ▲0.06 ▲0.34%
20-11-27 17.57 ▲0.37 ▲2.15%
20-11-26 17.20 ▲0.16 ▲0.94%
20-11-25 17.04 ▼-0.19 ▼-1.1%
20-11-24 17.23 ▲0.45 ▲2.68%
20-11-23 16.78 ▼-0.11 ▼-0.65%
20-11-20 16.89 ▲0.17 ▲1.02%
20-11-19 16.72 ▲0.05 ▲0.3%
20-11-18 16.67 ▲0.09 ▲0.54%
20-11-17 16.58 ▼-0.16 ▼-0.96%
20-11-16 16.74 ▲0.04 ▲0.24%
20-11-13 16.70 ▼-0.08 ▼-0.48%
20-11-12 16.78 ▲0.07 ▲0.42%
20-11-11 16.71 ▼-0.27 ▼-1.59%
20-11-10 16.98 ▼-0.27 ▼-1.57%
20-11-09 17.25 ▲0.21 ▲1.23%
20-11-06 17.04 ▲0.01 ▲0.06%
20-11-05 17.03 ▲0.24 ▲1.43%
20-11-04 16.79 ▼-0.12 ▼-0.71%
20-11-03 16.91 ▲0.40 ▲2.42%
20-11-02 16.51 ▼-0.21 ▼-1.26%
20-10-30 16.72 ▼-0.79 ▼-4.51%
20-10-29 17.51 ▼-0.17 ▼-0.96%
20-10-28 17.68 ▲0.19 ▲1.09%
20-10-27 17.49 ▼-0.50 ▼-2.78%
20-10-26 17.99 ▼-0.51 ▼-2.76%
20-10-23 18.50 ▼-0.15 ▼-0.8%
20-10-22 18.65 ▲0.07 ▲0.38%
20-10-21 18.58 ▼-0.17 ▼-0.91%
20-10-20 18.75 ▲0.11 ▲0.59%
바로가기