GAM

마이페이지 즐겨찾기, 관심종목 추천 등
편리한 기능을 이용해보세요

STARPOWER : ( 603290.SH )

366.90 ▲ 4.46 (1.23%)

2021-09-17
최근 1년 일별 시세 (2021-09-17 종가기준)
날짜 종가 전일대비 변동률
21-09-17 366.90 ▲4.46 ▲1.23%
21-09-16 362.44 ▲6.44 ▲1.81%
21-09-15 356.00 ▼-1.40 ▼-0.39%
21-09-14 357.40 ▲12.48 ▲3.62%
21-09-13 344.92 ▼-7.11 ▼-2.02%
21-09-10 352.03 ▲23.03 ▲7%
21-09-09 329.00 ▲3.82 ▲1.17%
21-09-08 325.18 ▲3.19 ▲0.99%
21-09-07 321.99 ▼-1.39 ▼-0.43%
21-09-06 323.38 ▲6.60 ▲2.08%
21-09-03 316.78 ▼-5.69 ▼-1.76%
21-09-02 322.47 ▼-15.29 ▼-4.53%
21-09-01 337.76 ▲5.54 ▲1.67%
21-08-31 332.22 ▼-29.31 ▼-8.11%
21-08-30 361.53 ▼-29.98 ▼-7.66%
21-08-27 391.51 ▲14.63 ▲3.88%
21-08-26 376.88 ▲6.58 ▲1.78%
21-08-25 370.30 ▼-7.63 ▼-2.02%
21-08-24 377.93 ▼-13.23 ▼-3.38%
21-08-23 391.16 ▲7.25 ▲1.89%
21-08-20 383.91 ▲26.00 ▲7.26%
21-08-19 357.91 ▲10.91 ▲3.14%
21-08-18 347.00 ▲5.94 ▲1.74%
21-08-17 341.06 ▼-10.72 ▼-3.05%
21-08-16 351.78 ▲3.45 ▲0.99%
21-08-13 348.33 ▼-2.57 ▼-0.73%
21-08-12 350.90 ▼-4.82 ▼-1.35%
21-08-11 355.72 ▼-3.98 ▼-1.11%
21-08-10 359.70 ▼-13.30 ▼-3.57%
21-08-09 373.00 ▼-6.90 ▼-1.82%
21-08-06 379.90 ▼-12.38 ▼-3.16%
21-08-05 392.28 ▼-11.82 ▼-2.93%
21-08-04 404.10 ▲28.70 ▲7.65%
21-08-03 375.40 ▼-41.71 ▼-10%
21-08-02 417.11 ▼-43.67 ▼-9.48%
21-07-30 460.78 ▲30.93 ▲7.2%
21-07-29 429.85 ▲36.19 ▲9.19%
21-07-28 393.66 ▼-20.31 ▼-4.91%
21-07-27 413.97 ▲0.67 ▲0.16%
21-07-26 413.30 ▼-16.70 ▼-3.88%
21-07-23 430.00 ▲23.02 ▲5.66%
21-07-22 406.98 ▲12.44 ▲3.15%
21-07-21 394.54 ▲35.87 ▲10%
21-07-20 358.67 ▲32.61 ▲10%
21-07-19 326.06 ▼-3.24 ▼-0.98%
21-07-16 329.30 ▼-5.73 ▼-1.71%
21-07-15 335.03 ▼-2.57 ▼-0.76%
21-07-14 337.60 ▲0.60 ▲0.18%
21-07-13 337.00 ▼-12.00 ▼-3.44%
21-07-12 349.00 ▲3.12 ▲0.9%
21-07-09 345.88 ▼-4.74 ▼-1.35%
21-07-08 350.62 ▲25.62 ▲7.88%
21-07-07 325.00 ▲3.70 ▲1.15%
21-07-06 321.30 ▲12.30 ▲3.98%
21-07-05 309.00 ▲18.00 ▲6.19%
21-07-02 291.00 ▼-21.30 ▼-6.82%
21-07-01 312.30 ▼-7.70 ▼-2.41%
21-06-30 320.00 ▲26.55 ▲9.05%
21-06-29 293.45 ▼-7.55 ▼-2.51%
21-06-28 301.00 ▲2.00 ▲0.67%
21-06-25 299.00 ▼-0.13 ▼-0.04%
21-06-24 299.13 ▲0.58 ▲0.19%
21-06-23 298.55 ▲2.55 ▲0.86%
21-06-22 296.00 ▲12.42 ▲4.38%
21-06-21 283.58 ▼-2.42 ▼-0.85%
21-06-18 286.00 ▲8.92 ▲3.22%
21-06-17 277.08 ▲25.19 ▲10%
21-06-16 251.89 ▲2.09 ▲0.84%
21-06-15 249.80 ▲6.19 ▲2.54%
21-06-11 243.61 ▲0.78 ▲0.32%
21-06-10 242.83 ▲3.98 ▲1.67%
21-06-09 238.85 ▲8.73 ▲3.79%
21-06-08 230.12 ▼-4.63 ▼-1.97%
21-06-07 234.75 ▲6.23 ▲2.73%
21-06-04 228.52 ▲5.27 ▲2.36%
21-06-03 223.25 ▼-9.55 ▼-4.1%
21-06-02 232.80 ▼-0.50 ▼-0.21%
21-06-01 233.30 ▼-3.80 ▼-1.6%
21-05-31 237.10 ▲1.10 ▲0.47%
21-05-28 236.00 ▲3.10 ▲1.33%
21-05-27 232.90 ▲12.40 ▲5.62%
21-05-26 220.50 ▲1.21 ▲0.55%
21-05-25 219.29 ▲3.79 ▲1.76%
21-05-24 215.50 ▲3.12 ▲1.47%
21-05-21 212.38 ▼-0.90 ▼-0.42%
21-05-20 213.28 ▼-0.52 ▼-0.24%
21-05-19 213.80 ▼-1.67 ▼-0.78%
21-05-18 215.47 ▲4.65 ▲2.21%
21-05-17 210.82 ▲9.53 ▲4.73%
21-05-14 201.29 ▲4.29 ▲2.18%
21-05-13 197.00 ▼-0.81 ▼-0.41%
21-05-12 197.81 ▼-2.51 ▼-1.25%
21-05-11 200.32 ▼-3.87 ▼-1.9%
21-05-10 204.19 ▲5.08 ▲2.55%
21-05-07 199.11 ▼-13.39 ▼-6.3%
21-05-06 212.50 ▼-3.97 ▼-1.83%
21-04-30 216.47 ▲6.72 ▲3.2%
21-04-29 209.75 ▼-1.25 ▼-0.59%
21-04-28 211.00 ▲11.45 ▲5.74%
21-04-27 199.55 ▲1.80 ▲0.91%
21-04-26 197.75 ▲1.85 ▲0.94%
21-04-23 195.90 ▲2.33 ▲1.2%
21-04-22 193.57 ▲0.91 ▲0.47%
21-04-21 192.66 ▼-3.03 ▼-1.55%
21-04-20 195.69 ▼-10.23 ▼-4.97%
21-04-19 205.92 ▲18.72 ▲10%
21-04-16 187.20 ▼-2.07 ▼-1.09%
21-04-15 189.27 ▼-1.54 ▼-0.81%
21-04-14 190.81 ▲0.33 ▲0.17%
21-04-13 190.48 ▲2.56 ▲1.36%
21-04-12 187.92 ▲1.14 ▲0.61%
21-04-09 186.78 ▼-8.20 ▼-4.21%
21-04-08 194.98 ▲2.67 ▲1.39%
21-04-07 192.31 ▼-3.61 ▼-1.84%
21-04-06 195.92 ▼-1.49 ▼-0.75%
21-04-02 197.41 ▲17.95 ▲10%
21-04-01 179.46 ▲9.56 ▲5.63%
21-03-31 169.90 ▲1.20 ▲0.71%
21-03-30 168.70 ▼-1.18 ▼-0.69%
21-03-29 169.88 ▲3.17 ▲1.9%
21-03-26 166.71 ▲4.94 ▲3.05%
21-03-25 161.77 ▼-1.88 ▼-1.15%
21-03-24 163.65 ▼-8.85 ▼-5.13%
21-03-23 172.50 ▼-0.46 ▼-0.27%
21-03-22 172.96 ▼-3.99 ▼-2.25%
21-03-19 176.95 ▼-2.26 ▼-1.26%
21-03-18 179.21 ▼-1.48 ▼-0.82%
21-03-17 180.69 ▲3.54 ▲2%
21-03-16 177.15 ▼-4.85 ▼-2.66%
21-03-15 182.00 ▼-5.69 ▼-3.03%
21-03-12 187.69 ▲1.81 ▲0.97%
21-03-11 185.88 ▲9.89 ▲5.62%
21-03-10 175.99 ▲0.70 ▲0.4%
21-03-09 175.29 ▼-17.18 ▼-8.93%
21-03-08 192.47 ▼-16.88 ▼-8.06%
21-03-05 209.35 ▼-9.85 ▼-4.49%
21-03-04 219.20 ▼-18.40 ▼-7.74%
21-03-03 237.60 ▼-12.58 ▼-5.03%
21-03-02 250.18 ▲8.29 ▲3.43%
21-03-01 241.89 ▲15.89 ▲7.03%
21-02-26 226.00 ▼-23.52 ▼-9.43%
21-02-25 249.52 ▲5.24 ▲2.15%
21-02-24 244.28 ▲4.28 ▲1.78%
21-02-23 240.00 ▼-8.88 ▼-3.57%
21-02-22 248.88 ▼-3.80 ▼-1.5%
21-02-19 252.68 ▲2.89 ▲1.16%
21-02-18 249.79 ▲19.12 ▲8.29%
21-02-10 230.67 ▼-7.13 ▼-3%
21-02-09 237.80 ▲4.80 ▲2.06%
21-02-08 233.00 ▲6.37 ▲2.81%
21-02-05 226.63 ▼-15.37 ▼-6.35%
21-02-04 242.00 ▲22.00 ▲10%
21-02-03 220.00 ▼-7.60 ▼-3.34%
21-02-02 227.60 ▲1.88 ▲0.83%
21-02-01 225.72 ▲2.13 ▲0.95%
21-01-29 223.59 ▼-3.43 ▼-1.51%
21-01-28 227.02 ▼-15.34 ▼-6.33%
21-01-27 242.36 ▼-13.14 ▼-5.14%
21-01-26 255.50 ▲9.97 ▲4.06%
21-01-25 245.53 ▲0.65 ▲0.27%
21-01-22 244.88 ▼-8.81 ▼-3.47%
21-01-21 253.69 ▲0.32 ▲0.13%
21-01-20 253.37 ▼-5.63 ▼-2.17%
21-01-19 259.00 ▼-12.94 ▼-4.76%
21-01-18 271.94 ▲9.75 ▲3.72%
21-01-15 262.19 ▼-0.09 ▼-0.03%
21-01-14 262.28 ▼-28.98 ▼-9.95%
21-01-13 291.26 ▲9.96 ▲3.54%
21-01-12 281.30 ▼-0.78 ▼-0.28%
21-01-11 282.08 ▲18.88 ▲7.17%
21-01-08 263.20 ▼-5.78 ▼-2.15%
21-01-07 268.98 ▲10.17 ▲3.93%
21-01-06 258.81 ▼-8.69 ▼-3.25%
21-01-05 267.50 ▲16.96 ▲6.77%
21-01-04 250.54 ▲9.64 ▲4%
20-12-31 240.90 ▼-7.28 ▼-2.93%
20-12-30 248.18 ▼-1.17 ▼-0.47%
20-12-29 249.35 ▲14.44 ▲6.15%
20-12-28 234.91 ▲2.29 ▲0.98%
20-12-25 232.62 ▼-22.06 ▼-8.66%
20-12-24 254.68 ▼-10.30 ▼-3.89%
20-12-23 264.98 ▲0.48 ▲0.18%
20-12-22 264.50 ▼-15.20 ▼-5.43%
20-12-21 279.70 ▲9.13 ▲3.37%
20-12-18 270.57 ▲2.45 ▲0.91%
20-12-17 268.12 ▲11.10 ▲4.32%
20-12-16 257.02 ▼-11.63 ▼-4.33%
20-12-15 268.65 ▼-29.85 ▼-10%
20-12-14 298.50 ▲23.47 ▲8.53%
20-12-11 275.03 ▲3.38 ▲1.24%
20-12-10 271.65 ▲22.65 ▲9.1%
20-12-09 249.00 ▲0.50 ▲0.2%
20-12-08 248.50 ▲12.76 ▲5.41%
20-12-07 235.74 ▲21.43 ▲10%
20-12-04 214.31 ▼-10.29 ▼-4.58%
20-12-03 224.60 ▼-4.60 ▼-2.01%
20-12-02 229.20 ▲6.20 ▲2.78%
20-12-01 223.00 ▼-2.00 ▼-0.89%
20-11-30 225.00 ▲5.10 ▲2.32%
20-11-27 219.90 ▲11.16 ▲5.35%
20-11-26 208.74 ▼-7.16 ▼-3.32%
20-11-25 215.90 ▲0.25 ▲0.12%
20-11-24 215.65 ▲2.65 ▲1.24%
20-11-23 213.00 ▼-0.90 ▼-0.42%
20-11-20 213.90 ▼-4.01 ▼-1.84%
20-11-19 217.91 ▼-7.43 ▼-3.3%
20-11-18 225.34 ▼-10.61 ▼-4.5%
20-11-17 235.95 ▲1.45 ▲0.62%
20-11-16 234.50 ▲4.60 ▲2%
20-11-13 229.90 ▲12.90 ▲5.94%
20-11-12 217.00 ▼-1.42 ▼-0.65%
20-11-11 218.42 ▼-14.38 ▼-6.18%
20-11-10 232.80 ▼-2.58 ▼-1.1%
20-11-09 235.38 ▲21.40 ▲10%
20-11-06 213.98 ▲10.97 ▲5.4%
20-11-05 203.01 ▼-0.17 ▼-0.08%
20-11-04 203.18 ▼-13.62 ▼-6.28%
20-11-03 216.80 ▲16.33 ▲8.15%
20-11-02 200.47 ▲11.47 ▲6.07%
20-10-30 189.00 ▲4.61 ▲2.5%
20-10-29 184.39 ▼-0.61 ▼-0.33%
20-10-28 185.00 ▲7.70 ▲4.34%
20-10-27 177.30 ▲3.17 ▲1.82%
20-10-26 174.13 ▲1.93 ▲1.12%
20-10-23 172.20 ▼-0.68 ▼-0.39%
20-10-22 172.88 ▲4.88 ▲2.9%
20-10-21 168.00 ▼-11.15 ▼-6.22%
20-10-20 179.15 ▼-0.63 ▼-0.35%
20-10-19 179.78 ▼-2.02 ▼-1.11%
20-10-16 181.80 ▼-15.46 ▼-7.84%
20-10-15 197.26 ▼-2.26 ▼-1.13%
20-10-14 199.52 ▼-4.63 ▼-2.27%
20-10-13 204.15 ▼-3.73 ▼-1.79%
20-10-12 207.88 ▲12.17 ▲6.22%
20-10-09 195.71 ▲1.19 ▲0.61%
20-09-30 194.52 ▼-2.17 ▼-1.1%
20-09-29 196.69 ▲1.20 ▲0.61%
20-09-28 195.49 ▲5.40 ▲2.84%
20-09-25 190.09 ▼-3.84 ▼-1.98%
20-09-24 193.93 ▼-3.97 ▼-2.01%
20-09-23 197.90 ▲7.87 ▲4.14%
20-09-22 190.03 ▼-4.63 ▼-2.38%
바로가기