GAM

마이페이지 즐겨찾기, 관심종목 추천 등
편리한 기능을 이용해보세요

HAN'S LASER : ( 002008.SZ )

46.86 ▲ 2.48 (5.59%)

2021-12-02
최근 1년 일별 시세 (2021-12-02 종가기준)
날짜 종가 전일대비 변동률
21-12-02 46.86 ▲2.48 ▲5.59%
21-12-01 44.38 ▼-0.77 ▼-1.71%
21-11-30 45.15 ▲1.15 ▲2.61%
21-11-29 44.00 ▼-0.19 ▼-0.43%
21-11-26 44.19 ▼-0.71 ▼-1.58%
21-11-25 44.90 ▼-0.66 ▼-1.45%
21-11-24 45.56 ▼-0.01 ▼-0.02%
21-11-23 45.57 ▲0.47 ▲1.04%
21-11-22 45.10 ▲0.84 ▲1.9%
21-11-19 44.26 ▲2.29 ▲5.46%
21-11-18 41.97 ▼-0.36 ▼-0.85%
21-11-17 42.33 ▲0.70 ▲1.68%
21-11-16 41.63 ▼-1.17 ▼-2.73%
21-11-15 42.80 ▼-2.02 ▼-4.51%
21-11-12 44.82 ▲0.95 ▲2.17%
21-11-11 43.87 ▼-0.09 ▼-0.2%
21-11-10 43.96 ▲0.12 ▲0.27%
21-11-09 43.84 ▲0.02 ▲0.05%
21-11-08 43.82 ▲0.53 ▲1.22%
21-11-05 43.29 ▼-0.40 ▼-0.92%
21-11-04 43.69 ▲0.61 ▲1.42%
21-11-03 43.08 ▲0.28 ▲0.65%
21-11-02 42.80 ▼-1.12 ▼-2.55%
21-11-01 43.92 ▲1.06 ▲2.47%
21-10-29 42.86 ▲0.06 ▲0.14%
21-10-28 42.80 ▼-0.21 ▼-0.49%
21-10-27 43.01 ▼-0.13 ▼-0.3%
21-10-26 43.14 ▲3.09 ▲7.72%
21-10-25 40.05 ▲0.21 ▲0.53%
21-10-22 39.84 ▲0.27 ▲0.68%
21-10-21 39.57 ▼-0.19 ▼-0.48%
21-10-20 39.76 ▼-0.17 ▼-0.43%
21-10-19 39.93 ▲0.57 ▲1.45%
21-10-18 39.36 ▲0.23 ▲0.59%
21-10-15 39.13 ▲0.59 ▲1.53%
21-10-14 38.54 ▲1.24 ▲3.32%
21-10-13 37.30 ▲0.36 ▲0.97%
21-10-12 36.94 ▼-1.26 ▼-3.3%
21-10-11 38.20 ▲0.24 ▲0.63%
21-10-08 37.96 ▲0.13 ▲0.34%
21-09-30 37.83 ▲0.28 ▲0.75%
21-09-29 37.55 ▼-2.57 ▼-6.41%
21-09-28 40.12 ▲0.02 ▲0.05%
21-09-27 40.10 ▼-1.03 ▼-2.5%
21-09-24 41.13 ▲0.96 ▲2.39%
21-09-23 40.17 ▲0.30 ▲0.75%
21-09-22 39.87 ▼-0.01 ▼-0.03%
21-09-17 39.88 ▼-0.63 ▼-1.56%
21-09-16 40.51 ▼-1.31 ▼-3.13%
21-09-15 41.82 ▲0.26 ▲0.63%
21-09-14 41.56 ▼-0.64 ▼-1.52%
21-09-13 42.20 ▲0.52 ▲1.25%
21-09-10 41.68 ▲0.09 ▲0.22%
21-09-09 41.59 ▼-1.90 ▼-4.37%
21-09-08 43.49 ▼-1.26 ▼-2.82%
21-09-07 44.75 ▲1.29 ▲2.97%
21-09-06 43.46 ▼-0.03 ▼-0.07%
21-09-03 43.49 ▲0.08 ▲0.18%
21-09-02 43.41 ▲0.42 ▲0.98%
21-09-01 42.99 ▼-1.87 ▼-4.17%
21-08-31 44.86 ▼-1.67 ▼-3.59%
21-08-30 46.53 ▲2.37 ▲5.37%
21-08-27 44.16 ▲0.20 ▲0.45%
21-08-26 43.96 ▼-0.14 ▼-0.32%
21-08-25 44.10 ▲0.28 ▲0.64%
21-08-24 43.82 ▲0.07 ▲0.16%
21-08-23 43.75 ▲2.57 ▲6.24%
21-08-20 41.18 ▲1.25 ▲3.13%
21-08-19 39.93 ▲0.42 ▲1.06%
21-08-18 39.51 ▼-0.10 ▼-0.25%
21-08-17 39.61 ▼-1.97 ▼-4.74%
21-08-16 41.58 ▼-0.52 ▼-1.24%
21-08-13 42.10 ▲3.83 ▲10.01%
21-08-12 38.27 ▲1.96 ▲5.4%
21-08-11 36.31 ▼-0.32 ▼-0.87%
21-08-10 36.63 ▲0.35 ▲0.96%
21-08-09 36.28 ▲0.06 ▲0.17%
21-08-06 36.22 ▲0.40 ▲1.12%
21-08-05 35.82 ▼-1.77 ▼-4.71%
21-08-04 37.59 ▲0.45 ▲1.21%
21-08-03 37.14 ▼-0.58 ▼-1.54%
21-08-02 37.72 ▲0.89 ▲2.42%
21-07-30 36.83 ▼-0.21 ▼-0.57%
21-07-29 37.04 ▲1.90 ▲5.41%
21-07-28 35.14 ▼-1.06 ▼-2.93%
21-07-27 36.20 ▲0.84 ▲2.38%
21-07-26 35.36 ▼-0.97 ▼-2.67%
21-07-23 36.33 ▼-1.36 ▼-3.61%
21-07-22 37.69 ▼-0.33 ▼-0.87%
21-07-21 38.02 ▲0.33 ▲0.88%
21-07-20 37.69 ▲0.27 ▲0.72%
21-07-19 37.42 ▼-0.58 ▼-1.53%
21-07-16 38.00 ▼-0.31 ▼-0.81%
21-07-15 38.31 ▼-0.31 ▼-0.8%
21-07-14 38.62 ▼-0.80 ▼-2.03%
21-07-13 39.42 ▲0.46 ▲1.18%
21-07-12 38.96 ▼-0.06 ▼-0.15%
21-07-09 39.02 ▼-0.38 ▼-0.96%
21-07-08 39.40 ▲1.80 ▲4.79%
21-07-07 37.60 ▼-1.10 ▼-2.84%
21-07-06 38.70 ▲0.14 ▲0.36%
21-07-05 38.56 ▼-0.36 ▼-0.92%
21-07-02 38.92 ▲0.15 ▲0.39%
21-07-01 38.77 ▼-1.62 ▼-4.01%
21-06-30 40.39 ▲0.51 ▲1.28%
21-06-29 39.88 ▲0.73 ▲1.86%
21-06-28 39.15 ▲0.41 ▲1.06%
21-06-25 38.74 ▲0.41 ▲1.07%
21-06-24 38.33 ▼-0.38 ▼-0.98%
21-06-23 38.71 ▲0.70 ▲1.84%
21-06-22 38.01 ▼-0.41 ▼-1.07%
21-06-21 38.42 ▼-0.18 ▼-0.47%
21-06-18 38.60 ▲1.25 ▲3.35%
21-06-17 37.35 ▲1.47 ▲4.1%
21-06-16 35.88 ▼-1.24 ▼-3.34%
21-06-15 37.12 ▼-0.62 ▼-1.64%
21-06-11 37.74 ▼-0.67 ▼-1.74%
21-06-10 38.41 ▲0.40 ▲1.05%
21-06-09 38.01 ▼-0.32 ▼-0.83%
21-06-08 38.33 ▼-0.74 ▼-1.89%
21-06-07 39.07 ▲0.46 ▲1.19%
21-06-04 38.61 ▲0.49 ▲1.29%
21-06-03 38.12 ▲0.77 ▲2.06%
21-06-02 37.35 ▲0.10 ▲0.27%
21-06-01 37.25 ▼-0.25 ▼-0.67%
21-05-31 37.50 ▲0.20 ▲0.54%
21-05-28 37.30 ▲0.31 ▲0.84%
21-05-27 36.99 ▲1.12 ▲3.12%
21-05-26 35.87 ▼-0.57 ▼-1.56%
21-05-25 36.44 ▲0.82 ▲2.3%
21-05-24 35.62 ▲0.36 ▲1.02%
21-05-21 35.26 ▼-0.59 ▼-1.65%
21-05-20 35.85 ▼-0.45 ▼-1.24%
21-05-19 36.30 ▲0.88 ▲2.48%
21-05-18 35.42 ▼-0.33 ▼-0.92%
21-05-17 35.75 ▲0.22 ▲0.62%
21-05-14 35.53 ▲1.21 ▲3.53%
21-05-13 34.32 ▼-0.46 ▼-1.32%
21-05-12 34.78 ▼-0.17 ▼-0.49%
21-05-11 34.95 ▲0.23 ▲0.66%
21-05-10 34.72 ▼-1.30 ▼-3.61%
21-05-07 36.02 ▼-1.19 ▼-3.2%
21-05-06 37.21 ▼-2.96 ▼-7.37%
21-04-30 40.17 ▼-0.53 ▼-1.3%
21-04-29 40.70 ▲0.02 ▲0.05%
21-04-28 40.68 ▲0.58 ▲1.45%
21-04-27 40.10 ▼-1.61 ▼-3.86%
21-04-26 41.71 ▼-0.89 ▼-2.09%
21-04-23 42.60 ▲0.40 ▲0.95%
21-04-22 42.20 ▼-0.40 ▼-0.94%
21-04-21 42.60 ▼-0.28 ▼-0.65%
21-04-20 42.88 ▼-0.32 ▼-0.74%
21-04-19 43.20 ▲1.67 ▲4.02%
21-04-16 41.53 ▲0.04 ▲0.1%
21-04-15 41.49 ▲1.05 ▲2.6%
21-04-14 40.44 ▲0.47 ▲1.18%
21-04-13 39.97 ▲0.35 ▲0.88%
21-04-12 39.62 ▼-1.38 ▼-3.37%
21-04-09 41.00 ▼-0.38 ▼-0.92%
21-04-08 41.38 ▼-0.98 ▼-2.31%
21-04-07 42.36 ▲0.87 ▲2.1%
21-04-06 41.49 ▼-0.63 ▼-1.5%
21-04-02 42.12 ▼-0.19 ▼-0.45%
21-04-01 42.31 ▼-0.05 ▼-0.12%
21-03-31 42.36 ▲0.62 ▲1.49%
21-03-30 41.74 ▲0.20 ▲0.48%
21-03-29 41.54 ▲0.21 ▲0.51%
21-03-26 41.33 ▲1.10 ▲2.73%
21-03-25 40.23 ▲0.78 ▲1.98%
21-03-24 39.45 ▼-0.70 ▼-1.74%
21-03-23 40.15 ▲0.29 ▲0.73%
21-03-22 39.86 ▲0.51 ▲1.3%
21-03-19 39.35 ▼-0.97 ▼-2.41%
21-03-18 40.32 ▲0.67 ▲1.69%
21-03-17 39.65 ▲0.15 ▲0.38%
21-03-16 39.50 ▲0.47 ▲1.2%
21-03-15 39.03 ▼-2.30 ▼-5.56%
21-03-12 41.33 ▼-1.95 ▼-4.51%
21-03-11 43.28 ▲0.55 ▲1.29%
21-03-10 42.73 ▲0.99 ▲2.37%
21-03-09 41.74 ▲0.14 ▲0.34%
21-03-08 41.60 ▼-1.69 ▼-3.9%
21-03-05 43.29 ▲0.76 ▲1.79%
21-03-04 42.53 ▼-2.09 ▼-4.68%
21-03-03 44.62 ▲0.76 ▲1.73%
21-03-02 43.86 ▼-0.75 ▼-1.68%
21-03-01 44.61 ▲1.50 ▲3.48%
21-02-26 43.11 ▼-1.63 ▼-3.64%
21-02-25 44.74 ▼-1.20 ▼-2.61%
21-02-24 45.94 ▼-2.54 ▼-5.24%
21-02-23 48.48 ▲0.19 ▲0.39%
21-02-22 48.29 ▼-1.66 ▼-3.32%
21-02-19 49.95 ▼-0.85 ▼-1.67%
21-02-18 50.80 ▼-0.82 ▼-1.59%
21-02-10 51.62 ▲3.77 ▲7.88%
21-02-09 47.85 ▲4.35 ▲10%
21-02-08 43.50 ▲1.32 ▲3.13%
21-02-05 42.18 ▼-2.56 ▼-5.72%
21-02-04 44.74 ▲0.27 ▲0.61%
21-02-03 44.47 ▼-0.98 ▼-2.16%
21-02-02 45.45 ▲1.06 ▲2.39%
21-02-01 44.39 ▲1.53 ▲3.57%
21-01-29 42.86 ▼-1.44 ▼-3.25%
21-01-28 44.30 ▼-2.65 ▼-5.64%
21-01-27 46.95 ▼-1.02 ▼-2.13%
21-01-26 47.97 ▼-2.53 ▼-5.01%
21-01-25 50.50 ▼-1.10 ▼-2.13%
21-01-22 51.60 ▲1.55 ▲3.1%
21-01-21 50.05 ▲0.81 ▲1.65%
21-01-20 49.24 ▲2.75 ▲5.92%
21-01-19 46.49 ▼-1.52 ▼-3.17%
21-01-18 48.01 ▲0.90 ▲1.91%
21-01-15 47.11 ▲0.50 ▲1.07%
21-01-14 46.61 ▼-0.60 ▼-1.27%
21-01-13 47.21 ▼-1.16 ▼-2.4%
21-01-12 48.37 ▲1.37 ▲2.91%
21-01-11 47.00 ▼-0.40 ▼-0.84%
21-01-08 47.40 ▲0.40 ▲0.85%
21-01-07 47.00 ▲2.40 ▲5.38%
21-01-06 44.60 ▲0.25 ▲0.56%
21-01-05 44.35 ▲0.47 ▲1.07%
21-01-04 43.88 ▲1.13 ▲2.64%
20-12-31 42.75 ▲0.09 ▲0.21%
20-12-30 42.66 ▲3.88 ▲10.01%
20-12-29 38.78 ▲0.49 ▲1.28%
20-12-28 38.29 ▼-0.88 ▼-2.25%
20-12-25 39.17 ▼-0.55 ▼-1.38%
20-12-24 39.72 ▼-1.38 ▼-3.36%
20-12-23 41.10 ▲1.48 ▲3.74%
20-12-22 39.62 ▼-1.27 ▼-3.11%
20-12-21 40.89 ▲0.98 ▲2.46%
20-12-18 39.91 ▲0.11 ▲0.28%
20-12-17 39.80 ▲1.77 ▲4.65%
20-12-16 38.03 ▼-0.27 ▼-0.7%
20-12-15 38.30 ▲0.99 ▲2.65%
20-12-14 37.31 ▲0.32 ▲0.87%
20-12-11 36.99 ▼-1.02 ▼-2.68%
20-12-10 38.01 ▲0.42 ▲1.12%
20-12-09 37.59 ▼-2.79 ▼-6.91%
20-12-08 40.38 ▲0.35 ▲0.87%
20-12-07 40.03 ▲0.55 ▲1.39%
20-12-04 39.48 ▼-0.22 ▼-0.55%
20-12-03 39.70 ▼-0.42 ▼-1.05%
20-12-02 40.12 ▼-0.15 ▼-0.37%
나라별 종목 더 보기

미국

중국

홍콩

대만

일본

유럽

베트남