GAM

마이페이지 즐겨찾기, 관심종목 추천 등
편리한 기능을 이용해보세요

WILLSEMI : 웨이얼반도체 ( 603501.SH )

93.59 ▼ -2.41 (-2.51%)

2024-05-24
최근 1년 일별 시세 (2024-05-24 종가기준)
날짜 종가 전일대비 변동률
24-05-24 93.59 ▼-2.41 ▼-2.51%
24-05-23 96.00 ▼-2.00 ▼-2.04%
24-05-22 98.00 ▼-0.84 ▼-0.85%
24-05-21 98.84 ▲0.77 ▲0.79%
24-05-20 98.07 ▼-1.35 ▼-1.36%
24-05-17 99.42 ▼-0.77 ▼-0.77%
24-05-16 100.19 ▼-2.04 ▼-2%
24-05-15 102.23 ▼-2.38 ▼-2.28%
24-05-14 104.61 ▲0.84 ▲0.81%
24-05-13 103.77 ▲0.17 ▲0.16%
24-05-10 103.60 ▲0.21 ▲0.2%
24-05-09 103.39 ▲0.47 ▲0.46%
24-05-08 102.92 ▼-1.02 ▼-0.98%
24-05-07 103.94 ▲0.91 ▲0.88%
24-05-06 103.03 ▲1.43 ▲1.41%
24-04-30 101.60 ▼-1.03 ▼-1%
24-04-29 102.63 ▲5.92 ▲6.12%
24-04-26 96.71 ▲2.83 ▲3.01%
24-04-25 93.88 ▲1.08 ▲1.16%
24-04-24 92.80 ▼-0.48 ▼-0.51%
24-04-23 93.28 ▼-1.24 ▼-1.31%
24-04-22 94.52 ▲1.21 ▲1.3%
24-04-19 93.31 ▼-4.52 ▼-4.62%
24-04-18 97.83 ▼-1.27 ▼-1.28%
24-04-17 99.10 ▲4.88 ▲5.18%
24-04-16 94.22 ▼-2.07 ▼-2.15%
24-04-15 96.29 ▲1.26 ▲1.33%
24-04-12 95.03 ▼-1.42 ▼-1.47%
24-04-11 96.45 ▲0.80 ▲0.84%
24-04-10 95.65 ▲0.45 ▲0.47%
24-04-09 95.20 ▲0.70 ▲0.74%
24-04-08 94.50 ▼-2.47 ▼-2.55%
24-04-03 96.97 ▼-0.43 ▼-0.44%
24-04-02 97.40 ▼-3.15 ▼-3.13%
24-04-01 100.55 ▲2.14 ▲2.17%
24-03-29 98.41 ▼-0.09 ▼-0.09%
24-03-28 98.50 ▲1.09 ▲1.12%
24-03-27 97.41 ▲0.59 ▲0.61%
24-03-26 96.82 ▼-0.53 ▼-0.54%
24-03-25 97.35 ▼-1.40 ▼-1.42%
24-03-22 98.75 ▼-0.92 ▼-0.92%
24-03-21 99.67 ▼-0.41 ▼-0.41%
24-03-20 100.08 ▼-0.73 ▼-0.72%
24-03-19 100.81 ▲0.76 ▲0.76%
24-03-18 100.05 ▲6.25 ▲6.66%
24-03-15 93.80 ▲0.10 ▲0.11%
24-03-14 93.70 ▼-2.34 ▼-2.44%
24-03-13 96.04 ▼-0.16 ▼-0.17%
24-03-12 96.20 ▲0.92 ▲0.97%
24-03-11 95.28 ▲1.36 ▲1.45%
24-03-08 93.92 ▲1.51 ▲1.63%
24-03-07 92.41 ▼-1.85 ▼-1.96%
24-03-06 94.26 ▼-1.74 ▼-1.81%
24-03-05 96.00 ▲1.84 ▲1.95%
24-03-04 94.16 ▲0.12 ▲0.13%
24-03-01 94.04 ▼-1.96 ▼-2.04%
24-02-29 96.00 ▲8.30 ▲9.46%
24-02-28 87.70 ▼-2.65 ▼-2.93%
24-02-27 90.35 ▲2.25 ▲2.55%
24-02-26 88.10 ▲0.83 ▲0.95%
24-02-23 87.27 ▲0.20 ▲0.23%
24-02-22 87.07 ▲1.81 ▲2.12%
24-02-21 85.26 ▲0.68 ▲0.8%
24-02-20 84.58 ▼-1.07 ▼-1.25%
24-02-19 85.65 ▼-1.54 ▼-1.77%
24-02-08 87.19 ▲1.32 ▲1.54%
24-02-07 85.87 ▲1.79 ▲2.13%
24-02-06 84.08 ▲4.86 ▲6.13%
24-02-05 79.22 ▼-0.68 ▼-0.85%
24-02-02 79.90 ▼-4.40 ▼-5.22%
24-02-01 84.30 ▼-1.95 ▼-2.26%
24-01-31 86.25 ▼-1.65 ▼-1.88%
24-01-30 87.90 ▼-1.24 ▼-1.39%
24-01-29 89.14 ▼-0.91 ▼-1.01%
24-01-26 90.05 ▼-2.55 ▼-2.75%
24-01-25 92.60 ▲3.30 ▲3.7%
24-01-24 89.30 ▲2.05 ▲2.35%
24-01-23 87.25 ▼-2.00 ▼-2.24%
24-01-22 89.25 ▼-1.51 ▼-1.66%
24-01-19 90.76 ▼-0.88 ▼-0.96%
24-01-18 91.64 ▲2.74 ▲3.08%
24-01-17 88.90 ▼-1.04 ▼-1.16%
24-01-16 89.94 ▼-3.53 ▼-3.78%
24-01-15 93.47 ▼-0.92 ▼-0.97%
24-01-12 94.39 ▼-0.11 ▼-0.12%
24-01-11 94.50 ▲0.93 ▲0.99%
24-01-10 93.57 ▼-1.43 ▼-1.51%
24-01-09 95.00 ▲0.69 ▲0.73%
24-01-08 94.31 ▼-3.35 ▼-3.43%
24-01-05 97.66 ▼-0.51 ▼-0.52%
24-01-04 98.17 ▼-0.76 ▼-0.77%
24-01-03 98.93 ▼-4.07 ▼-3.95%
24-01-02 103.00 ▼-3.71 ▼-3.48%
23-12-29 106.71 ▼-2.14 ▼-1.97%
23-12-28 108.85 ▲1.80 ▲1.68%
23-12-27 107.05 ▲0.58 ▲0.54%
23-12-26 106.47 ▼-2.89 ▼-2.64%
23-12-25 109.36 ▲0.67 ▲0.62%
23-12-22 108.69 ▼-0.04 ▼-0.04%
23-12-21 108.73 ▲0.41 ▲0.38%
23-12-20 108.32 ▲0.04 ▲0.04%
23-12-19 108.28 ▲1.97 ▲1.85%
23-12-18 106.31 ▼-2.22 ▼-2.05%
23-12-15 108.53 ▲0.12 ▲0.11%
23-12-14 108.41 ▲0.59 ▲0.55%
23-12-13 107.82 ▲0.22 ▲0.2%
23-12-12 107.60 ▲0.68 ▲0.64%
23-12-11 106.92 ▼-0.38 ▼-0.35%
23-12-08 107.30 ▲4.00 ▲3.87%
23-12-07 103.30 ▼-1.20 ▼-1.15%
23-12-06 104.50 ▼-0.69 ▼-0.66%
23-12-05 105.19 ▼-3.29 ▼-3.03%
23-12-04 108.48 ▼-1.02 ▼-0.93%
23-12-01 109.50 ▲1.26 ▲1.16%
23-11-30 108.24 ▲0.02 ▲0.02%
23-11-29 108.22 ▲3.84 ▲3.68%
23-11-28 104.38 ▼-3.29 ▼-3.06%
23-11-27 107.67 ▲4.12 ▲3.98%
23-11-24 103.55 ▼-0.13 ▼-0.13%
23-11-23 103.68 ▼-0.15 ▼-0.14%
23-11-22 103.83 ▲0.04 ▲0.04%
23-11-21 103.79 ▼-0.34 ▼-0.33%
23-11-20 104.13 ▼-2.87 ▼-2.68%
23-11-17 107.00 ▲0.40 ▲0.38%
23-11-16 106.60 ▼-2.38 ▼-2.18%
23-11-15 108.98 ▲0.78 ▲0.72%
23-11-14 108.20 ▲0.01 ▲0.01%
23-11-13 108.19 ▼-1.41 ▼-1.29%
23-11-10 109.60 ▼-0.81 ▼-0.73%
23-11-09 110.41 ▼-1.49 ▼-1.33%
23-11-08 111.90 ▼-0.86 ▼-0.76%
23-11-07 112.76 ▲1.71 ▲1.54%
23-11-06 111.05 ▲4.66 ▲4.38%
23-11-03 106.39 ▲1.41 ▲1.34%
23-11-02 104.98 ▼-0.98 ▼-0.92%
23-11-01 105.96 ▼-4.35 ▼-3.94%
23-10-31 110.31 ▼-0.79 ▼-0.71%
23-10-30 111.10 ▲8.60 ▲8.39%
23-10-27 102.50 ▲3.15 ▲3.17%
23-10-26 99.35 ▼-2.81 ▼-2.75%
23-10-25 102.16 ▲2.13 ▲2.13%
23-10-24 100.03 ▲0.93 ▲0.94%
23-10-23 99.10 ▲0.17 ▲0.17%
23-10-20 98.93 ▼-1.57 ▼-1.56%
23-10-19 100.50 ▼-0.59 ▼-0.58%
23-10-18 101.09 ▼-0.02 ▼-0.02%
23-10-17 101.11 ▲0.89 ▲0.89%
23-10-16 100.22 ▼-2.73 ▼-2.65%
23-10-13 102.95 ▲1.04 ▲1.02%
23-10-12 101.91 ▲0.42 ▲0.41%
23-10-11 101.49 ▲2.99 ▲3.04%
23-10-10 98.50 ▲3.15 ▲3.3%
23-10-09 95.35 ▲2.29 ▲2.46%
23-09-28 93.06 ▲0.08 ▲0.09%
23-09-27 92.98 ▼-0.55 ▼-0.59%
23-09-26 93.53 ▼-1.37 ▼-1.44%
23-09-25 94.90 ▼-1.29 ▼-1.34%
23-09-22 96.19 ▲4.19 ▲4.55%
23-09-21 92.00 ▼-1.58 ▼-1.69%
23-09-20 93.58 ▼-2.42 ▼-2.52%
23-09-19 96.00 ▲1.20 ▲1.27%
23-09-18 94.80 ▲1.34 ▲1.43%
23-09-15 93.46 ▲1.98 ▲2.16%
23-09-14 91.48 ▼-2.10 ▼-2.24%
23-09-13 93.58 ▲0.63 ▲0.68%
23-09-12 92.95 ▼-0.05 ▼-0.05%
23-09-11 93.00 ▲0.64 ▲0.69%
23-09-08 92.36 ▼-0.79 ▼-0.85%
23-09-07 93.15 ▼-0.91 ▼-0.97%
23-09-06 94.06 ▲1.27 ▲1.37%
23-09-05 92.79 ▲0.34 ▲0.37%
23-09-04 92.45 ▲2.08 ▲2.3%
23-09-01 90.37 ▼-1.65 ▼-1.79%
23-08-31 92.02 ▲0.31 ▲0.34%
23-08-30 91.71 ▲1.47 ▲1.63%
23-08-29 90.24 ▲2.04 ▲2.31%
23-08-28 88.20 ▼-0.98 ▼-1.1%
23-08-25 89.18 ▲0.30 ▲0.34%
23-08-24 88.88 ▲0.27 ▲0.3%
23-08-23 88.61 ▼-1.40 ▼-1.56%
23-08-22 90.01 ▲2.89 ▲3.32%
23-08-21 87.12 ▼-1.11 ▼-1.26%
23-08-18 88.23 ▲0.23 ▲0.26%
23-08-17 88.00 ▼-0.05 ▼-0.06%
23-08-16 88.05 ▼-4.11 ▼-4.46%
23-08-15 92.16 ▼-7.84 ▼-7.84%
23-08-14 100.00 ▼-0.79 ▼-0.78%
23-08-11 100.79 ▼-2.59 ▼-2.51%
23-08-10 103.38 ▼-0.25 ▼-0.24%
23-08-09 103.63 ▼-0.77 ▼-0.74%
23-08-08 104.40 ▼-0.08 ▼-0.08%
23-08-07 104.48 ▲1.28 ▲1.24%
23-08-04 103.20 ▼-3.93 ▼-3.67%
23-08-03 107.13 ▲1.50 ▲1.42%
23-08-02 105.63 ▲2.08 ▲2.01%
23-08-01 103.55 ▲0.95 ▲0.93%
23-07-31 102.60 ▲0.87 ▲0.86%
23-07-28 101.73 ▲0.76 ▲0.75%
23-07-27 100.97 ▼-0.50 ▼-0.49%
23-07-26 101.47 ▼-1.46 ▼-1.42%
23-07-25 102.93 ▲1.75 ▲1.73%
23-07-24 101.18 ▲0.55 ▲0.55%
23-07-21 100.63 ▼-0.62 ▼-0.61%
23-07-20 101.25 ▼-2.62 ▼-2.52%
23-07-19 103.87 ▼-0.26 ▼-0.25%
23-07-18 104.13 ▲1.85 ▲1.81%
23-07-17 102.28 ▼-4.26 ▼-4%
23-07-14 106.54 ▼-1.26 ▼-1.17%
23-07-13 107.80 ▼-0.17 ▼-0.16%
23-07-12 107.97 ▼-3.16 ▼-2.84%
23-07-11 111.13 ▲4.12 ▲3.85%
23-07-10 107.01 ▲1.83 ▲1.74%
23-07-07 105.18 ▼-0.57 ▼-0.54%
23-07-06 105.75 ▲2.85 ▲2.77%
23-07-05 102.90 ▼-0.20 ▼-0.19%
23-07-04 103.10 ▲4.00 ▲4.04%
23-07-03 99.10 ▲1.06 ▲1.08%
23-06-30 98.04 ▼-0.06 ▼-0.06%
23-06-29 98.10 ▲0.53 ▲0.54%
23-06-28 97.57 ▼-2.43 ▼-2.43%
23-06-27 100.00 ▼-0.79 ▼-0.78%
23-06-26 100.79 ▲0.31 ▲0.31%
23-06-21 100.48 ▼-2.40 ▼-2.33%
23-06-20 102.88 ▼-0.22 ▼-0.21%
23-06-19 103.10 ▲2.47 ▲2.45%
23-06-16 100.63 ▲0.67 ▲0.67%
23-06-15 99.96 ▼-0.53 ▼-0.53%
23-06-14 100.49 ▲0.73 ▲0.73%
23-06-13 99.76 ▲4.12 ▲4.31%
23-06-12 95.64 ▼-0.37 ▼-0.39%
23-06-09 96.01 ▲2.06 ▲2.19%
23-06-08 93.95 ▼-1.43 ▼-1.5%
23-06-07 95.38 ▲0.42 ▲0.44%
23-06-06 94.96 ▼-2.88 ▼-2.94%
23-06-05 97.84 ▼-0.84 ▼-0.85%
23-06-02 98.68 ▼-0.82 ▼-0.82%
23-06-01 99.50 ▼-0.39 ▼-0.39%
23-05-31 99.89 ▲2.35 ▲2.41%
23-05-30 97.54 ▲0.04 ▲0.04%
나라별 종목 더 보기

미국

중국

홍콩

대만

일본

유럽

베트남

[중국증시 주간 포인트] 미·중 무역전쟁, 4월 경제지표·부동산 가격, MLF 금리, 니오 '온보' 출시

무료