GAM

마이페이지 즐겨찾기, 관심종목 추천 등
편리한 기능을 이용해보세요

SENSETIME-W : 센스타임 ( 0020.HK )

1.30 ▼ -0.01 (-0.76%)

2024-07-19
최근 1년 일별 시세 (2024-07-19 종가기준)
날짜 종가 전일대비 변동률
24-07-19 1.30 ▼-0.01 ▼-0.76%
24-07-18 1.31 ▼-0.03 ▼-2.24%
24-07-17 1.34 -0.00 -0%
24-07-16 1.34 ▲0.01 ▲0.75%
24-07-15 1.33 ▼-0.05 ▼-3.62%
24-07-12 1.38 ▲0.03 ▲2.22%
24-07-11 1.35 ▲0.02 ▲1.5%
24-07-10 1.33 -0.00 -0%
24-07-09 1.33 ▲0.02 ▲1.53%
24-07-08 1.31 ▼-0.04 ▼-2.96%
24-07-05 1.35 ▼-0.26 ▼-16.15%
24-07-04 1.61 ▼-0.01 ▼-0.62%
24-07-03 1.62 ▲0.24 ▲17.39%
24-07-02 1.38 ▲0.06 ▲4.55%
24-06-28 1.32 ▼-0.02 ▼-1.49%
24-06-27 1.34 ▼-0.06 ▼-4.29%
24-06-26 1.40 ▲0.03 ▲2.19%
24-06-25 1.37 -0.00 -0%
24-06-24 1.37 ▲0.01 ▲0.74%
24-06-21 1.36 ▲0.04 ▲3.03%
24-06-20 1.32 ▼-0.11 ▼-7.69%
24-06-19 1.43 ▲0.09 ▲6.72%
24-06-18 1.34 ▲0.01 ▲0.75%
24-06-17 1.33 ▼-0.02 ▼-1.48%
24-06-14 1.35 ▼-0.03 ▼-2.17%
24-06-13 1.38 ▼-0.02 ▼-1.43%
24-06-12 1.40 -0.00 -0%
24-06-11 1.40 ▼-0.05 ▼-3.45%
24-06-07 1.45 ▼-0.03 ▼-2.03%
24-06-06 1.48 ▲0.10 ▲7.25%
24-06-05 1.38 ▼-0.01 ▼-0.72%
24-06-04 1.39 ▲0.03 ▲2.21%
24-06-03 1.36 ▲0.04 ▲3.03%
24-05-31 1.32 ▼-0.04 ▼-2.94%
24-05-30 1.36 ▼-0.01 ▼-0.73%
24-05-29 1.37 ▲0.06 ▲4.58%
24-05-28 1.31 ▼-0.06 ▼-4.38%
24-05-27 1.37 ▼-0.03 ▼-2.14%
24-05-24 1.40 ▼-0.08 ▼-5.41%
24-05-23 1.48 -0.00 -0%
24-05-22 1.48 ▼-0.02 ▼-1.33%
24-05-21 1.50 ▼-0.07 ▼-4.46%
24-05-20 1.57 ▲0.17 ▲12.14%
24-05-17 1.40 ▲0.02 ▲1.45%
24-05-16 1.38 ▼-0.07 ▼-4.83%
24-05-14 1.45 ▼-0.01 ▼-0.68%
24-05-13 1.46 ▼-0.01 ▼-0.68%
24-05-10 1.47 ▲0.02 ▲1.38%
24-05-09 1.45 ▲0.04 ▲2.84%
24-05-08 1.41 ▼-0.24 ▼-14.55%
24-05-07 1.65 ▼-0.03 ▼-1.79%
24-05-06 1.68 ▲0.08 ▲5%
24-05-03 1.60 ▼-0.06 ▼-3.61%
24-05-02 1.66 ▲0.44 ▲36.07%
24-04-30 1.22 ▲0.01 ▲0.83%
24-04-29 1.21 ▲0.02 ▲1.68%
24-04-26 1.19 ▲0.36 ▲43.37%
24-04-25 0.83 ▲0.03 ▲3.75%
24-04-24 0.80 ▲0.19 ▲31.15%
24-04-23 0.61 ▲0.01 ▲1.67%
24-04-22 0.60 ▲0.02 ▲3.45%
24-04-19 0.58 ▼-0.03 ▼-4.92%
24-04-18 0.61 ▼-0.01 ▼-1.61%
24-04-17 0.62 ▲0.03 ▲5.08%
24-04-16 0.59 ▼-0.03 ▼-4.84%
24-04-15 0.62 ▼-0.04 ▼-6.06%
24-04-12 0.66 ▼-0.02 ▼-2.94%
24-04-11 0.68 -0.00 -0%
24-04-10 0.68 ▲0.01 ▲1.49%
24-04-09 0.67 ▲0.02 ▲3.08%
24-04-08 0.65 -0.00 -0%
24-04-05 0.65 ▼-0.03 ▼-4.41%
24-04-03 0.68 ▼-0.05 ▼-6.85%
24-04-02 0.73 ▲0.02 ▲2.82%
24-03-28 0.71 ▲0.01 ▲1.43%
24-03-27 0.70 ▼-0.08 ▼-10.26%
24-03-26 0.78 -0.00 -0%
24-03-25 0.78 ▼-0.02 ▼-2.5%
24-03-22 0.80 ▼-0.04 ▼-4.76%
24-03-21 0.84 ▲0.02 ▲2.44%
24-03-20 0.82 -0.00 -0%
24-03-19 0.82 ▼-0.02 ▼-2.38%
24-03-18 0.84 -0.00 -0%
24-03-15 0.84 ▼-0.01 ▼-1.18%
24-03-14 0.85 ▼-0.04 ▼-4.49%
24-03-13 0.89 ▼-0.03 ▼-3.26%
24-03-12 0.92 ▲0.01 ▲1.1%
24-03-11 0.91 ▲0.05 ▲5.81%
24-03-08 0.86 ▲0.03 ▲3.61%
24-03-07 0.83 ▼-0.01 ▼-1.19%
24-03-06 0.84 ▲0.01 ▲1.2%
24-03-05 0.83 ▼-0.06 ▼-6.74%
24-03-04 0.89 -0.00 -0%
24-03-01 0.89 ▼-0.01 ▼-1.11%
24-02-29 0.90 -0.00 -0%
24-02-28 0.90 ▼-0.06 ▼-6.25%
24-02-27 0.96 ▲0.04 ▲4.35%
24-02-26 0.92 ▼-0.01 ▼-1.08%
24-02-23 0.93 -0.00 -0%
24-02-22 0.93 ▲0.02 ▲2.2%
24-02-21 0.91 ▲0.06 ▲7.06%
24-02-20 0.85 ▼-0.01 ▼-1.16%
24-02-19 0.86 ▲0.01 ▲1.18%
24-02-16 0.85 ▲0.05 ▲6.25%
24-02-15 0.80 -0.00 -0%
24-02-14 0.80 ▼-0.02 ▼-2.44%
24-02-09 0.82 ▼-0.04 ▼-4.65%
24-02-08 0.86 ▲0.03 ▲3.61%
24-02-07 0.83 ▼-0.03 ▼-3.49%
24-02-06 0.86 ▲0.08 ▲10.26%
24-02-05 0.78 -0.00 -0%
24-02-02 0.78 ▼-0.01 ▼-1.27%
24-02-01 0.79 -0.00 -0%
24-01-31 0.79 ▼-0.05 ▼-5.95%
24-01-30 0.84 ▼-0.03 ▼-3.45%
24-01-29 0.87 -0.00 -0%
24-01-26 0.87 ▼-0.05 ▼-5.43%
24-01-25 0.92 -0.00 -0%
24-01-24 0.92 ▲0.01 ▲1.1%
24-01-23 0.91 ▲0.08 ▲9.64%
24-01-22 0.83 ▼-0.06 ▼-6.74%
24-01-19 0.89 ▼-0.02 ▼-2.2%
24-01-18 0.91 -0.00 -0%
24-01-17 0.91 ▼-0.12 ▼-11.65%
24-01-16 1.03 ▼-0.03 ▼-2.83%
24-01-15 1.06 ▲0.01 ▲0.95%
24-01-12 1.05 -0.00 -0%
24-01-11 1.05 ▲0.03 ▲2.94%
24-01-10 1.02 ▼-0.03 ▼-2.86%
24-01-09 1.05 ▲0.02 ▲1.94%
24-01-08 1.03 ▼-0.06 ▼-5.5%
24-01-05 1.09 ▼-0.01 ▼-0.91%
24-01-04 1.10 ▼-0.02 ▼-1.79%
24-01-03 1.12 ▼-0.04 ▼-3.45%
24-01-02 1.16 -0.00 -0%
23-12-29 1.16 ▲0.01 ▲0.87%
23-12-28 1.15 ▲0.06 ▲5.5%
23-12-27 1.09 ▲0.01 ▲0.93%
23-12-22 1.08 ▼-0.07 ▼-6.09%
23-12-21 1.15 -0.00 -0%
23-12-20 1.15 ▲0.03 ▲2.68%
23-12-19 1.12 -0.00 -0%
23-12-18 1.12 ▼-0.14 ▼-11.11%
23-12-15 1.26 ▲0.04 ▲3.28%
23-12-14 1.22 -0.00 -0%
23-12-13 1.22 ▼-0.02 ▼-1.61%
23-12-12 1.24 ▼-0.01 ▼-0.8%
23-12-11 1.25 ▼-0.04 ▼-3.1%
23-12-08 1.29 ▲0.01 ▲0.78%
23-12-07 1.28 ▼-0.01 ▼-0.78%
23-12-06 1.29 ▼-0.03 ▼-2.27%
23-12-05 1.32 ▼-0.04 ▼-2.94%
23-12-04 1.36 ▼-0.02 ▼-1.45%
23-12-01 1.38 ▲0.02 ▲1.47%
23-11-30 1.36 -0.00 -0%
23-11-29 1.36 ▼-0.01 ▼-0.73%
23-11-28 1.37 ▼-0.07 ▼-4.86%
23-11-27 1.44 ▼-0.02 ▼-1.37%
23-11-24 1.46 ▼-0.06 ▼-3.95%
23-11-23 1.52 ▲0.05 ▲3.4%
23-11-22 1.47 ▼-0.03 ▼-2%
23-11-21 1.50 ▼-0.05 ▼-3.23%
23-11-20 1.55 ▲0.07 ▲4.73%
23-11-17 1.48 ▼-0.04 ▼-2.63%
23-11-16 1.52 ▼-0.04 ▼-2.56%
23-11-15 1.56 ▲0.02 ▲1.3%
23-11-14 1.54 ▲0.01 ▲0.65%
23-11-13 1.53 ▲0.09 ▲6.25%
23-11-10 1.44 ▼-0.05 ▼-3.36%
23-11-09 1.49 ▼-0.04 ▼-2.61%
23-11-08 1.53 ▼-0.01 ▼-0.65%
23-11-07 1.54 ▲0.01 ▲0.65%
23-11-06 1.53 ▲0.11 ▲7.75%
23-11-03 1.42 ▲0.03 ▲2.16%
23-11-02 1.39 ▼-0.01 ▼-0.71%
23-11-01 1.40 -0.00 -0%
23-10-31 1.40 ▼-0.02 ▼-1.41%
23-10-30 1.42 ▲0.02 ▲1.43%
23-10-27 1.40 ▲0.02 ▲1.45%
23-10-26 1.38 ▼-0.01 ▼-0.72%
23-10-25 1.39 ▲0.04 ▲2.96%
23-10-24 1.35 ▼-0.03 ▼-2.17%
23-10-20 1.38 ▼-0.02 ▼-1.43%
23-10-19 1.40 ▼-0.01 ▼-0.71%
23-10-18 1.41 ▼-0.02 ▼-1.4%
23-10-17 1.43 -0.00 -0%
23-10-16 1.43 ▼-0.01 ▼-0.69%
23-10-13 1.44 ▼-0.04 ▼-2.7%
23-10-12 1.48 ▲0.01 ▲0.68%
23-10-11 1.47 ▲0.05 ▲3.52%
23-10-10 1.42 ▲0.01 ▲0.71%
23-10-09 1.41 ▼-0.02 ▼-1.4%
23-10-06 1.43 ▲0.09 ▲6.72%
23-10-05 1.34 ▲0.02 ▲1.52%
23-10-04 1.32 ▼-0.05 ▼-3.65%
23-10-03 1.37 ▼-0.06 ▼-4.2%
23-09-29 1.43 ▲0.06 ▲4.38%
23-09-28 1.37 ▼-0.02 ▼-1.44%
23-09-27 1.39 ▼-0.03 ▼-2.11%
23-09-26 1.42 -0.00 -0%
23-09-25 1.42 ▼-0.03 ▼-2.07%
23-09-22 1.45 ▲0.07 ▲5.07%
23-09-21 1.38 ▼-0.03 ▼-2.13%
23-09-20 1.41 ▼-0.03 ▼-2.08%
23-09-19 1.44 ▼-0.02 ▼-1.37%
23-09-18 1.46 ▼-0.03 ▼-2.01%
23-09-15 1.49 ▲0.01 ▲0.68%
23-09-14 1.48 -0.00 -0%
23-09-13 1.48 ▼-0.02 ▼-1.33%
23-09-12 1.50 ▼-0.05 ▼-3.23%
23-09-11 1.55 ▲0.04 ▲2.65%
23-09-07 1.51 ▼-0.08 ▼-5.03%
23-09-06 1.59 ▼-0.01 ▼-0.63%
23-09-05 1.60 ▼-0.08 ▼-4.76%
23-09-04 1.68 ▲0.12 ▲7.69%
23-08-31 1.56 ▲0.05 ▲3.31%
23-08-30 1.51 ▼-0.03 ▼-1.95%
23-08-29 1.54 ▲0.04 ▲2.67%
23-08-28 1.50 ▼-0.03 ▼-1.96%
23-08-25 1.53 ▼-0.04 ▼-2.55%
23-08-24 1.57 ▲0.07 ▲4.67%
23-08-23 1.50 ▼-0.02 ▼-1.32%
23-08-22 1.52 ▲0.03 ▲2.01%
23-08-21 1.49 ▼-0.02 ▼-1.32%
23-08-18 1.51 ▼-0.04 ▼-2.58%
23-08-17 1.55 ▲0.03 ▲1.97%
23-08-16 1.52 ▼-0.05 ▼-3.18%
23-08-15 1.57 ▼-0.04 ▼-2.48%
23-08-14 1.61 ▲0.02 ▲1.26%
23-08-11 1.59 ▼-0.06 ▼-3.64%
23-08-10 1.65 ▼-0.04 ▼-2.37%
23-08-09 1.69 ▲0.01 ▲0.6%
23-08-08 1.68 ▼-0.02 ▼-1.18%
23-08-07 1.70 ▼-0.06 ▼-3.41%
23-08-04 1.76 -0.00 -0%
23-08-03 1.76 -0.00 -0%
23-08-02 1.76 ▼-0.06 ▼-3.3%
23-08-01 1.82 ▼-0.03 ▼-1.62%
23-07-31 1.85 ▲0.03 ▲1.65%
23-07-28 1.82 ▲0.02 ▲1.11%
23-07-27 1.80 ▲0.04 ▲2.27%
23-07-26 1.76 ▼-0.01 ▼-0.56%
23-07-25 1.77 ▲0.09 ▲5.36%
23-07-24 1.68 ▼-0.04 ▼-2.33%
23-07-21 1.72 ▲0.03 ▲1.78%
나라별 종목 더 보기

미국

중국

홍콩

대만

일본

유럽

베트남

[중국증시 주간 포인트] 2분기 GDP&6월 경제지표, 3중전회 개최, 상반기 실적발표 시즌 도래

무료