GAM

마이페이지 즐겨찾기, 관심종목 추천 등
편리한 기능을 이용해보세요

KINGS : ( 603505.SH )

42.50 ▲ 2.35 (5.85%)

2021-10-22
최근 1년 일별 시세 (2021-10-22 종가기준)
날짜 종가 전일대비 변동률
21-10-22 42.50 ▲2.35 ▲5.85%
21-10-21 40.15 ▼-1.07 ▼-2.6%
21-10-20 41.22 ▲0.40 ▲0.98%
21-10-19 40.82 ▲3.71 ▲10%
21-10-18 37.11 ▲1.67 ▲4.71%
21-10-15 35.44 ▼-0.56 ▼-1.56%
21-10-14 36.00 ▲0.65 ▲1.84%
21-10-13 35.35 ▲0.92 ▲2.67%
21-10-12 34.43 ▼-1.75 ▼-4.84%
21-10-11 36.18 ▼-0.37 ▼-1.01%
21-10-08 36.55 ▼-1.86 ▼-4.84%
21-09-30 38.41 ▲1.60 ▲4.35%
21-09-29 36.81 ▼-3.09 ▼-7.74%
21-09-28 39.90 ▼-0.51 ▼-1.26%
21-09-27 40.41 ▼-3.48 ▼-7.93%
21-09-24 43.89 ▼-4.26 ▼-8.85%
21-09-23 48.15 ▼-4.53 ▼-8.6%
21-09-22 52.68 ▼-2.42 ▼-4.39%
21-09-17 55.10 ▲0.95 ▲1.75%
21-09-16 54.15 ▼-1.93 ▼-3.44%
21-09-15 56.08 ▲5.10 ▲10%
21-09-14 50.98 ▼-3.10 ▼-5.73%
21-09-13 54.08 ▲4.27 ▲8.57%
21-09-10 49.81 ▼-2.36 ▼-4.52%
21-09-09 52.17 ▲0.52 ▲1.01%
21-09-08 51.65 ▲4.70 ▲10.01%
21-09-07 46.95 ▲2.02 ▲4.5%
21-09-06 44.93 ▼-0.56 ▼-1.23%
21-09-03 45.49 ▼-2.91 ▼-6.01%
21-09-02 48.40 ▲4.40 ▲10%
21-09-01 44.00 ▼-3.31 ▼-7%
21-08-31 47.31 ▲2.64 ▲5.91%
21-08-30 44.67 ▲4.06 ▲10%
21-08-27 40.61 ▲3.69 ▲9.99%
21-08-26 36.92 ▲3.36 ▲10.01%
21-08-25 33.56 ▲0.27 ▲0.81%
21-08-24 33.29 ▲1.96 ▲6.26%
21-08-23 31.33 ▲2.85 ▲10.01%
21-08-20 28.48 ▼-0.91 ▼-3.1%
21-08-19 29.39 ▲0.30 ▲1.03%
21-08-18 29.09 ▼-0.66 ▼-2.22%
21-08-17 29.75 ▼-2.21 ▼-6.91%
21-08-16 31.96 ▼-1.02 ▼-3.09%
21-08-13 32.98 ▼-0.22 ▼-0.66%
21-08-12 33.20 ▲1.12 ▲3.49%
21-08-11 32.08 ▼-0.27 ▼-0.83%
21-08-10 32.35 ▲0.45 ▲1.41%
21-08-09 31.90 ▼-1.25 ▼-3.77%
21-08-06 33.15 ▲0.25 ▲0.76%
21-08-05 32.90 ▼-1.69 ▼-4.89%
21-08-04 34.59 ▲1.84 ▲5.62%
21-08-03 32.75 ▲2.98 ▲10.01%
21-08-02 29.77 ▲1.37 ▲4.82%
21-07-30 28.40 ▲1.30 ▲4.8%
21-07-29 27.10 -0.00 -0%
21-07-28 27.10 ▲0.40 ▲1.5%
21-07-27 26.70 ▼-1.00 ▼-3.61%
21-07-26 27.70 ▼-1.02 ▼-3.55%
21-07-23 28.72 ▼-0.96 ▼-3.23%
21-07-22 29.68 ▲0.22 ▲0.75%
21-07-21 29.46 ▲0.81 ▲2.83%
21-07-20 28.65 ▼-0.43 ▼-1.48%
21-07-19 29.08 ▼-0.42 ▼-1.42%
21-07-16 29.50 ▲0.75 ▲2.61%
21-07-15 28.75 ▼-0.52 ▼-1.78%
21-07-14 29.27 ▲2.61 ▲9.79%
21-07-13 26.66 ▲1.25 ▲4.92%
21-07-12 25.41 ▲2.31 ▲10%
21-07-09 23.10 ▲0.64 ▲2.85%
21-07-08 22.46 ▼-0.42 ▼-1.84%
21-07-07 22.88 ▲0.64 ▲2.88%
21-07-06 22.24 ▲0.61 ▲2.82%
21-07-05 21.63 ▲1.97 ▲10.02%
21-07-02 19.66 ▲0.23 ▲1.18%
21-07-01 19.43 ▲0.04 ▲0.21%
21-06-30 19.39 ▼-0.16 ▼-0.82%
21-06-29 19.55 ▼-0.41 ▼-2.05%
21-06-28 19.96 ▼-6.86 ▼-25.58%
21-06-25 26.82 ▲0.18 ▲0.68%
21-06-24 26.64 ▲0.16 ▲0.6%
21-06-23 26.48 ▲0.63 ▲2.44%
21-06-22 25.85 ▲0.33 ▲1.29%
21-06-21 25.52 ▲0.10 ▲0.39%
21-06-18 25.42 ▲0.33 ▲1.32%
21-06-17 25.09 ▼-0.37 ▼-1.45%
21-06-16 25.46 ▲0.04 ▲0.16%
21-06-15 25.42 ▼-0.75 ▼-2.87%
21-06-11 26.17 ▼-0.25 ▼-0.95%
21-06-10 26.42 ▼-0.14 ▼-0.53%
21-06-09 26.56 ▲0.22 ▲0.84%
21-06-08 26.34 ▼-0.50 ▼-1.86%
21-06-07 26.84 ▼-0.11 ▼-0.41%
21-06-04 26.95 ▲0.19 ▲0.71%
21-06-03 26.76 ▲0.88 ▲3.4%
21-06-02 25.88 ▲0.06 ▲0.23%
21-06-01 25.82 -0.00 -0%
21-05-31 25.82 ▲0.56 ▲2.22%
21-05-28 25.26 ▼-0.42 ▼-1.64%
21-05-27 25.68 ▲0.24 ▲0.94%
21-05-26 25.44 ▲0.16 ▲0.63%
21-05-25 25.28 ▲0.14 ▲0.56%
21-05-24 25.14 ▲0.10 ▲0.4%
21-05-21 25.04 ▲0.11 ▲0.44%
21-05-20 24.93 ▼-0.40 ▼-1.58%
21-05-19 25.33 ▲0.04 ▲0.16%
21-05-18 25.29 ▲0.21 ▲0.84%
21-05-17 25.08 ▲0.02 ▲0.08%
21-05-14 25.06 ▼-0.02 ▼-0.08%
21-05-13 25.08 ▼-0.70 ▼-2.72%
21-05-12 25.78 ▲0.33 ▲1.3%
21-05-11 25.45 ▼-1.08 ▼-4.07%
21-05-10 26.53 ▲0.75 ▲2.91%
21-05-07 25.78 ▲0.32 ▲1.26%
21-05-06 25.46 ▲0.30 ▲1.19%
21-04-30 25.16 ▲0.26 ▲1.04%
21-04-29 24.90 ▼-0.20 ▼-0.8%
21-04-28 25.10 ▼-0.27 ▼-1.06%
21-04-27 25.37 ▼-0.32 ▼-1.25%
21-04-26 25.69 ▲0.23 ▲0.9%
21-04-23 25.46 ▼-0.28 ▼-1.09%
21-04-22 25.74 ▼-0.19 ▼-0.73%
21-04-21 25.93 ▼-0.01 ▼-0.04%
21-04-20 25.94 ▼-0.05 ▼-0.19%
21-04-19 25.99 ▲0.91 ▲3.63%
21-04-16 25.08 ▼-0.02 ▼-0.08%
21-04-15 25.10 ▲0.18 ▲0.72%
21-04-14 24.92 ▲0.03 ▲0.12%
21-04-13 24.89 ▲0.07 ▲0.28%
21-04-12 24.82 ▼-0.85 ▼-3.31%
21-04-09 25.67 ▲0.02 ▲0.08%
21-04-08 25.65 ▲0.26 ▲1.02%
21-04-07 25.39 ▲0.23 ▲0.91%
21-04-06 25.16 ▲0.16 ▲0.64%
21-04-02 25.00 ▼-0.17 ▼-0.68%
21-04-01 25.17 ▼-0.07 ▼-0.28%
21-03-31 25.24 ▼-0.20 ▼-0.79%
21-03-30 25.44 ▲0.50 ▲2%
21-03-29 24.94 ▼-0.31 ▼-1.23%
21-03-26 25.25 ▲0.94 ▲3.87%
21-03-25 24.31 ▲0.27 ▲1.12%
21-03-24 24.04 ▼-0.93 ▼-3.72%
21-03-23 24.97 ▼-0.58 ▼-2.27%
21-03-22 25.55 ▼-0.55 ▼-2.11%
21-03-19 26.10 ▼-2.90 ▼-10%
21-03-18 29.00 -0.00 -0%
21-03-17 29.00 ▲0.54 ▲1.9%
21-03-16 28.46 ▼-0.19 ▼-0.66%
21-03-15 28.65 ▼-0.58 ▼-1.98%
21-03-12 29.23 ▲0.23 ▲0.79%
21-03-11 29.00 ▲1.15 ▲4.13%
21-03-10 27.85 ▼-0.12 ▼-0.43%
21-03-09 27.97 ▲0.07 ▲0.25%
21-03-08 27.90 ▼-0.53 ▼-1.86%
21-03-05 28.43 ▼-0.43 ▼-1.49%
21-03-04 28.86 ▼-0.32 ▼-1.1%
21-03-03 29.18 ▲0.29 ▲1%
21-03-02 28.89 ▼-1.11 ▼-3.7%
21-03-01 30.00 ▲1.00 ▲3.45%
21-02-26 29.00 ▼-1.97 ▼-6.36%
21-02-25 30.97 ▼-1.33 ▼-4.12%
21-02-24 32.30 ▼-0.60 ▼-1.82%
21-02-23 32.90 ▲1.15 ▲3.62%
21-02-22 31.75 ▲0.55 ▲1.76%
21-02-19 31.20 ▼-0.80 ▼-2.5%
21-02-18 32.00 ▲1.91 ▲6.35%
21-02-10 30.09 ▲1.41 ▲4.92%
21-02-09 28.68 ▲0.65 ▲2.32%
21-02-08 28.03 ▲1.34 ▲5.02%
21-02-05 26.69 ▼-0.76 ▼-2.77%
21-02-04 27.45 ▼-0.50 ▼-1.79%
21-02-03 27.95 ▼-0.36 ▼-1.27%
21-02-02 28.31 ▲0.23 ▲0.82%
21-02-01 28.08 ▲0.98 ▲3.62%
21-01-29 27.10 ▼-0.15 ▼-0.55%
21-01-28 27.25 ▼-0.63 ▼-2.26%
21-01-27 27.88 ▼-0.01 ▼-0.04%
21-01-26 27.89 ▼-0.56 ▼-1.97%
21-01-25 28.45 ▲0.15 ▲0.53%
21-01-22 28.30 ▼-0.55 ▼-1.91%
21-01-21 28.85 ▼-0.15 ▼-0.52%
21-01-20 29.00 ▲0.24 ▲0.83%
21-01-19 28.76 ▼-2.17 ▼-7.02%
21-01-18 30.93 ▲0.77 ▲2.55%
21-01-15 30.16 ▲0.28 ▲0.94%
21-01-14 29.88 ▼-0.57 ▼-1.87%
21-01-13 30.45 ▼-1.70 ▼-5.29%
21-01-12 32.15 ▲0.94 ▲3.01%
21-01-11 31.21 ▼-2.17 ▼-6.5%
21-01-08 33.38 ▼-0.36 ▼-1.07%
21-01-07 33.74 ▲1.99 ▲6.27%
21-01-06 31.75 ▼-0.13 ▼-0.41%
21-01-05 31.88 ▲1.18 ▲3.84%
21-01-04 30.70 ▲1.20 ▲4.07%
20-12-31 29.50 ▼-0.29 ▼-0.97%
20-12-30 29.79 ▲0.04 ▲0.13%
20-12-29 29.75 ▼-0.44 ▼-1.46%
20-12-28 30.19 ▼-0.39 ▼-1.28%
20-12-25 30.58 ▲0.93 ▲3.14%
20-12-24 29.65 ▲0.21 ▲0.71%
20-12-23 29.44 ▲0.15 ▲0.51%
20-12-22 29.29 ▼-1.21 ▼-3.97%
20-12-21 30.50 ▲1.95 ▲6.83%
20-12-18 28.55 ▲0.55 ▲1.96%
20-12-17 28.00 ▼-0.26 ▼-0.92%
20-12-16 28.26 ▲0.31 ▲1.11%
20-12-15 27.95 ▲0.73 ▲2.68%
20-12-14 27.22 ▼-0.62 ▼-2.23%
20-12-11 27.84 ▼-0.11 ▼-0.39%
20-12-10 27.95 ▲1.16 ▲4.33%
20-12-09 26.79 ▼-0.61 ▼-2.23%
20-12-08 27.40 ▲0.13 ▲0.48%
20-12-07 27.27 ▲0.27 ▲1%
20-12-04 27.00 ▲0.46 ▲1.73%
20-12-03 26.54 ▼-0.75 ▼-2.75%
20-12-02 27.29 ▼-0.06 ▼-0.22%
20-12-01 27.35 ▲0.39 ▲1.45%
20-11-30 26.96 ▼-0.74 ▼-2.67%
20-11-27 27.70 ▼-0.02 ▼-0.07%
20-11-26 27.72 ▲0.13 ▲0.47%
20-11-25 27.59 ▼-0.47 ▼-1.67%
20-11-24 28.06 ▲0.42 ▲1.52%
20-11-23 27.64 ▲1.50 ▲5.74%
20-11-20 26.14 ▲0.30 ▲1.16%
20-11-19 25.84 ▼-0.38 ▼-1.45%
20-11-18 26.22 ▼-0.02 ▼-0.08%
20-11-17 26.24 ▼-0.42 ▼-1.58%
20-11-16 26.66 ▲1.00 ▲3.9%
20-11-13 25.66 ▲0.57 ▲2.27%
20-11-12 25.09 ▲0.32 ▲1.29%
20-11-11 24.77 ▼-0.22 ▼-0.88%
20-11-10 24.99 ▼-0.01 ▼-0.04%
20-11-09 25.00 ▲0.10 ▲0.4%
20-11-06 24.90 ▲0.45 ▲1.84%
20-11-05 24.45 ▲0.61 ▲2.56%
20-11-04 23.84 ▲0.04 ▲0.17%
20-11-03 23.80 ▼-0.08 ▼-0.34%
20-11-02 23.88 ▲0.68 ▲2.93%
20-10-30 23.20 ▲0.57 ▲2.52%
20-10-29 22.63 ▲1.37 ▲6.44%
20-10-28 21.26 ▼-0.42 ▼-1.94%
20-10-27 21.68 ▼-0.21 ▼-0.96%
20-10-26 21.89 ▼-0.05 ▼-0.23%
바로가기