GAM

마이페이지 즐겨찾기, 관심종목 추천 등
편리한 기능을 이용해보세요

WILLSEMI : 웨이얼반도체 ( 603501.SH )

239.82 ▲ 12.82 (5.65%)

2021-09-17
최근 1년 일별 시세 (2021-09-17 종가기준)
날짜 종가 전일대비 변동률
21-09-17 239.82 ▲12.82 ▲5.65%
21-09-16 227.00 ▼-4.99 ▼-2.15%
21-09-15 231.99 ▼-2.91 ▼-1.24%
21-09-14 234.90 ▼-2.45 ▼-1.03%
21-09-13 237.35 ▼-5.78 ▼-2.38%
21-09-10 243.13 ▼-2.68 ▼-1.09%
21-09-09 245.81 ▲2.73 ▲1.12%
21-09-08 243.08 ▼-2.44 ▼-0.99%
21-09-07 245.52 ▲4.68 ▲1.94%
21-09-06 240.84 ▲8.34 ▲3.59%
21-09-03 232.50 ▼-9.00 ▼-3.73%
21-09-02 241.50 ▼-14.98 ▼-5.84%
21-09-01 256.48 ▲14.39 ▲5.94%
21-08-31 242.09 ▼-25.08 ▼-9.39%
21-08-30 267.17 ▲1.05 ▲0.39%
21-08-27 266.12 ▲7.82 ▲3.03%
21-08-26 258.30 ▼-0.91 ▼-0.35%
21-08-25 259.21 ▼-9.55 ▼-3.55%
21-08-24 268.76 ▼-2.64 ▼-0.97%
21-08-23 271.40 ▲13.10 ▲5.07%
21-08-20 258.30 ▼-6.69 ▼-2.52%
21-08-19 264.99 ▲3.31 ▲1.26%
21-08-18 261.68 ▼-0.02 ▼-0.01%
21-08-17 261.70 ▼-3.80 ▼-1.43%
21-08-16 265.50 ▼-4.09 ▼-1.52%
21-08-13 269.59 ▼-6.46 ▼-2.34%
21-08-12 276.05 ▼-1.54 ▼-0.55%
21-08-11 277.59 ▼-0.41 ▼-0.15%
21-08-10 278.00 ▼-13.26 ▼-4.55%
21-08-09 291.26 ▼-17.71 ▼-5.73%
21-08-06 308.97 ▼-12.11 ▼-3.77%
21-08-05 321.08 ▲11.08 ▲3.57%
21-08-04 310.00 ▲15.00 ▲5.08%
21-08-03 295.00 ▼-3.48 ▼-1.17%
21-08-02 298.48 ▼-3.61 ▼-1.2%
21-07-30 302.09 ▼-12.09 ▼-3.85%
21-07-29 314.18 ▲9.29 ▲3.05%
21-07-28 304.89 ▲1.92 ▲0.63%
21-07-27 302.97 ▲12.56 ▲4.32%
21-07-26 290.41 ▼-11.71 ▼-3.88%
21-07-23 302.12 ▼-6.83 ▼-2.21%
21-07-22 308.95 ▼-13.07 ▼-4.06%
21-07-21 322.02 ▲4.35 ▲1.37%
21-07-20 317.67 ▲2.07 ▲0.66%
21-07-19 315.60 ▲4.10 ▲1.32%
21-07-16 311.50 ▼-8.88 ▼-2.77%
21-07-15 320.38 ▼-2.72 ▼-0.84%
21-07-14 323.10 ▼-4.90 ▼-1.49%
21-07-13 328.00 ▼-13.56 ▼-3.97%
21-07-12 341.56 ▲12.41 ▲3.77%
21-07-09 329.15 ▼-5.85 ▼-1.75%
21-07-08 335.00 ▲5.12 ▲1.55%
21-07-07 329.88 ▲8.36 ▲2.6%
21-07-06 321.52 ▼-7.66 ▼-2.33%
21-07-05 329.18 ▲14.69 ▲4.67%
21-07-02 314.49 ▼-11.51 ▼-3.53%
21-07-01 326.00 ▲4.00 ▲1.24%
21-06-30 322.00 ▲20.26 ▲6.71%
21-06-29 301.74 ▲5.74 ▲1.94%
21-06-28 296.00 ▼-0.60 ▼-0.2%
21-06-25 296.60 ▲7.63 ▲2.64%
21-06-24 288.97 ▼-4.02 ▼-1.37%
21-06-23 292.99 ▲22.07 ▲8.15%
21-06-22 270.92 ▲4.96 ▲1.86%
21-06-21 265.96 ▼-7.19 ▼-2.63%
21-06-18 273.15 ▼-23.20 ▼-7.83%
21-06-17 296.35 ▲16.45 ▲5.88%
21-06-16 279.90 ▼-21.10 ▼-7.01%
21-06-15 301.00 ▲11.53 ▲3.98%
21-06-11 289.47 ▲4.30 ▲1.51%
21-06-10 285.17 ▲3.39 ▲1.2%
21-06-09 281.78 ▲2.78 ▲1%
21-06-08 279.00 ▼-6.99 ▼-2.44%
21-06-07 285.99 ▼-0.31 ▼-0.11%
21-06-04 286.30 ▼-0.19 ▼-0.07%
21-06-03 286.49 ▼-11.51 ▼-3.86%
21-06-02 298.00 ▼-3.00 ▼-1%
21-06-01 301.00 ▲0.01 ▲0%
21-05-31 300.99 ▲14.51 ▲5.06%
21-05-28 286.48 ▼-6.52 ▼-2.23%
21-05-27 293.00 ▲2.01 ▲0.69%
21-05-26 290.99 ▼-4.16 ▼-1.41%
21-05-25 295.15 ▲19.78 ▲7.18%
21-05-24 275.37 ▼-8.70 ▼-3.06%
21-05-21 284.07 ▼-0.93 ▼-0.33%
21-05-20 285.00 ▲7.82 ▲2.82%
21-05-19 277.18 ▲6.00 ▲2.21%
21-05-18 271.18 ▼-3.66 ▼-1.33%
21-05-17 274.84 ▲2.84 ▲1.04%
21-05-14 272.00 ▲7.20 ▲2.72%
21-05-13 264.80 ▼-2.02 ▼-0.76%
21-05-12 266.82 ▼-4.13 ▼-1.52%
21-05-11 270.95 ▲4.23 ▲1.59%
21-05-10 266.72 ▲2.46 ▲0.93%
21-05-07 264.26 ▼-28.89 ▼-9.86%
21-05-06 293.15 ▼-9.36 ▼-3.09%
21-04-30 302.51 ▼-2.41 ▼-0.79%
21-04-29 304.92 ▲5.96 ▲1.99%
21-04-28 298.96 ▲5.18 ▲1.76%
21-04-27 293.78 ▲2.52 ▲0.87%
21-04-26 291.26 ▼-7.24 ▼-2.43%
21-04-23 298.50 ▲3.30 ▲1.12%
21-04-22 295.20 ▲3.40 ▲1.17%
21-04-21 291.80 ▼-0.21 ▼-0.07%
21-04-20 292.01 ▼-1.24 ▼-0.42%
21-04-19 293.25 ▲13.46 ▲4.81%
21-04-16 279.79 ▲4.05 ▲1.47%
21-04-15 275.74 ▼-7.11 ▼-2.51%
21-04-14 282.85 ▼-4.85 ▼-1.69%
21-04-13 287.70 ▼-2.04 ▼-0.7%
21-04-12 289.74 ▼-3.38 ▼-1.15%
21-04-09 293.12 ▼-4.35 ▼-1.46%
21-04-08 297.47 ▲3.27 ▲1.11%
21-04-07 294.20 ▲8.10 ▲2.83%
21-04-06 286.10 ▼-0.81 ▼-0.28%
21-04-02 286.91 ▲13.61 ▲4.98%
21-04-01 273.30 ▲16.58 ▲6.46%
21-03-31 256.72 ▼-2.45 ▼-0.95%
21-03-30 259.17 ▼-3.63 ▼-1.38%
21-03-29 262.80 ▲4.89 ▲1.9%
21-03-26 257.91 ▲3.84 ▲1.51%
21-03-25 254.07 ▲8.37 ▲3.41%
21-03-24 245.70 ▼-7.86 ▼-3.1%
21-03-23 253.56 ▼-1.99 ▼-0.78%
21-03-22 255.55 ▼-2.88 ▼-1.11%
21-03-19 258.43 ▼-0.18 ▼-0.07%
21-03-18 258.61 ▲0.41 ▲0.16%
21-03-17 258.20 ▲10.14 ▲4.09%
21-03-16 248.06 ▲4.96 ▲2.04%
21-03-15 243.10 ▼-15.42 ▼-5.96%
21-03-12 258.52 ▼-1.61 ▼-0.62%
21-03-11 260.13 ▲8.74 ▲3.48%
21-03-10 251.39 ▲3.41 ▲1.38%
21-03-09 247.98 ▼-9.82 ▼-3.81%
21-03-08 257.80 ▼-7.10 ▼-2.68%
21-03-05 264.90 ▼-11.08 ▼-4.01%
21-03-04 275.98 ▼-21.04 ▼-7.08%
21-03-03 297.02 ▲2.02 ▲0.68%
21-03-02 295.00 ▲4.53 ▲1.56%
21-03-01 290.47 ▲7.49 ▲2.65%
21-02-26 282.98 ▼-2.52 ▼-0.88%
21-02-25 285.50 ▼-4.50 ▼-1.55%
21-02-24 290.00 ▼-4.00 ▼-1.36%
21-02-23 294.00 ▲6.69 ▲2.33%
21-02-22 287.31 ▼-16.97 ▼-5.58%
21-02-19 304.28 ▼-3.06 ▼-1%
21-02-18 307.34 ▲4.37 ▲1.44%
21-02-10 302.97 ▲3.57 ▲1.19%
21-02-09 299.40 ▼-3.50 ▼-1.16%
21-02-08 302.90 ▲17.80 ▲6.24%
21-02-05 285.10 ▲1.35 ▲0.48%
21-02-04 283.75 ▼-8.25 ▼-2.83%
21-02-03 292.00 ▼-6.98 ▼-2.33%
21-02-02 298.98 ▲11.44 ▲3.98%
21-02-01 287.54 ▼-2.03 ▼-0.7%
21-01-29 289.57 ▼-0.53 ▼-0.18%
21-01-28 290.10 ▼-20.06 ▼-6.47%
21-01-27 310.16 ▲9.02 ▲3%
21-01-26 301.14 ▼-20.86 ▼-6.48%
21-01-25 322.00 ▼-0.50 ▼-0.16%
21-01-22 322.50 ▲2.90 ▲0.91%
21-01-21 319.60 ▼-1.40 ▼-0.44%
21-01-20 321.00 ▲6.11 ▲1.94%
21-01-19 314.89 ▲0.29 ▲0.09%
21-01-18 314.60 ▲28.60 ▲10%
21-01-15 286.00 ▲4.29 ▲1.52%
21-01-14 281.71 ▼-4.76 ▼-1.66%
21-01-13 286.47 ▼-2.72 ▼-0.94%
21-01-12 289.19 ▲12.95 ▲4.69%
21-01-11 276.24 ▲10.24 ▲3.85%
21-01-08 266.00 ▼-3.36 ▼-1.25%
21-01-07 269.36 ▲5.36 ▲2.03%
21-01-06 264.00 ▲10.94 ▲4.32%
21-01-05 253.06 ▲23.01 ▲10%
21-01-04 230.05 ▼-1.05 ▼-0.45%
20-12-31 231.10 ▲3.72 ▲1.64%
20-12-30 227.38 ▲5.68 ▲2.56%
20-12-29 221.70 ▼-2.19 ▼-0.98%
20-12-28 223.89 ▲3.89 ▲1.77%
20-12-25 220.00 ▼-10.02 ▼-4.36%
20-12-24 230.02 ▲11.07 ▲5.06%
20-12-23 218.95 ▲6.19 ▲2.91%
20-12-22 212.76 ▼-14.36 ▼-6.32%
20-12-21 227.12 ▼-5.88 ▼-2.52%
20-12-18 233.00 ▲4.10 ▲1.79%
20-12-17 228.90 ▲0.70 ▲0.31%
20-12-16 228.20 ▼-0.30 ▼-0.13%
20-12-15 228.50 ▼-7.30 ▼-3.1%
20-12-14 235.80 ▲3.05 ▲1.31%
20-12-11 232.75 ▲0.34 ▲0.15%
20-12-10 232.41 ▲15.28 ▲7.04%
20-12-09 217.13 ▼-0.87 ▼-0.4%
20-12-08 218.00 ▲1.14 ▲0.53%
20-12-07 216.86 ▼-0.78 ▼-0.36%
20-12-04 217.64 ▲0.55 ▲0.25%
20-12-03 217.09 ▼-1.68 ▼-0.77%
20-12-02 218.77 ▲1.89 ▲0.87%
20-12-01 216.88 ▲1.44 ▲0.67%
20-11-30 215.44 ▲9.64 ▲4.68%
20-11-27 205.80 ▲3.03 ▲1.49%
20-11-26 202.77 ▼-7.13 ▼-3.4%
20-11-25 209.90 ▲4.70 ▲2.29%
20-11-24 205.20 ▲4.70 ▲2.34%
20-11-23 200.50 ▼-1.85 ▼-0.91%
20-11-20 202.35 ▼-2.85 ▼-1.39%
20-11-19 205.20 ▲2.66 ▲1.31%
20-11-18 202.54 ▼-0.16 ▼-0.08%
20-11-17 202.70 ▲2.90 ▲1.45%
20-11-16 199.80 ▼-1.99 ▼-0.99%
20-11-13 201.79 ▼-2.38 ▼-1.17%
20-11-12 204.17 ▲1.75 ▲0.86%
20-11-11 202.42 ▼-22.49 ▼-10%
20-11-10 224.91 ▼-14.54 ▼-6.07%
20-11-09 239.45 ▲20.14 ▲9.18%
20-11-06 219.31 ▲5.31 ▲2.48%
20-11-05 214.00 ▲3.00 ▲1.42%
20-11-04 211.00 ▼-4.59 ▼-2.13%
20-11-03 215.59 ▼-2.23 ▼-1.02%
20-11-02 217.82 ▲19.80 ▲10%
20-10-30 198.02 ▲13.72 ▲7.44%
20-10-29 184.30 ▲4.14 ▲2.3%
20-10-28 180.16 ▼-1.14 ▼-0.63%
20-10-27 181.30 ▲8.18 ▲4.73%
20-10-26 173.12 ▲0.82 ▲0.48%
20-10-23 172.30 ▼-5.39 ▼-3.03%
20-10-22 177.69 ▼-1.03 ▼-0.58%
20-10-21 178.72 ▼-2.18 ▼-1.21%
20-10-20 180.90 ▲0.92 ▲0.51%
20-10-19 179.98 ▼-4.52 ▼-2.45%
20-10-16 184.50 ▼-0.80 ▼-0.43%
20-10-15 185.30 ▼-1.40 ▼-0.75%
20-10-14 186.70 ▼-5.46 ▼-2.84%
20-10-13 192.16 ▲0.73 ▲0.38%
20-10-12 191.43 ▲9.03 ▲4.95%
20-10-09 182.40 ▲5.03 ▲2.84%
20-09-30 177.37 ▲2.41 ▲1.38%
20-09-29 174.96 ▼-0.24 ▼-0.14%
20-09-28 175.20 ▲0.29 ▲0.17%
20-09-25 174.91 ▼-7.89 ▼-4.32%
20-09-24 182.80 ▼-1.90 ▼-1.03%
20-09-23 184.70 ▼-0.88 ▼-0.47%
20-09-22 185.58 ▼-0.37 ▼-0.2%
바로가기