GAM

마이페이지 즐겨찾기, 관심종목 추천 등
편리한 기능을 이용해보세요

TAPAI GROUP : ( 002233.SZ )

7.08 ▼ -0.03 (-0.42%)

2024-05-24
최근 1년 일별 시세 (2024-05-24 종가기준)
날짜 종가 전일대비 변동률
24-05-24 7.08 ▼-0.03 ▼-0.42%
24-05-23 7.11 ▼-0.19 ▼-2.6%
24-05-22 7.30 -0.00 -0%
24-05-21 7.30 ▼-0.08 ▼-1.08%
24-05-20 7.38 ▼-0.03 ▼-0.4%
24-05-17 7.41 ▲0.11 ▲1.51%
24-05-16 7.30 ▲0.11 ▲1.53%
24-05-15 7.19 ▲0.06 ▲0.84%
24-05-14 7.13 ▼-0.03 ▼-0.42%
24-05-13 7.16 ▼-0.02 ▼-0.28%
24-05-10 7.18 ▲0.06 ▲0.84%
24-05-09 7.12 ▲0.16 ▲2.3%
24-05-08 6.96 ▼-0.12 ▼-1.69%
24-05-07 7.08 ▲0.04 ▲0.57%
24-05-06 7.04 ▲0.12 ▲1.73%
24-04-30 6.92 ▼-0.75 ▼-9.78%
24-04-29 7.67 ▲0.11 ▲1.46%
24-04-26 7.56 ▲0.01 ▲0.13%
24-04-25 7.55 ▼-0.01 ▼-0.13%
24-04-24 7.56 ▲0.13 ▲1.75%
24-04-23 7.43 ▼-0.34 ▼-4.38%
24-04-22 7.77 ▼-0.04 ▼-0.51%
24-04-19 7.81 ▲0.09 ▲1.17%
24-04-18 7.72 ▲0.01 ▲0.13%
24-04-17 7.71 ▲0.18 ▲2.39%
24-04-16 7.53 ▼-0.08 ▼-1.05%
24-04-15 7.61 ▲0.02 ▲0.26%
24-04-12 7.59 ▼-0.06 ▼-0.78%
24-04-11 7.65 ▲0.12 ▲1.59%
24-04-10 7.53 ▼-0.05 ▼-0.66%
24-04-09 7.58 ▲0.07 ▲0.93%
24-04-08 7.51 ▼-0.08 ▼-1.05%
24-04-03 7.59 ▲0.05 ▲0.66%
24-04-02 7.54 ▲0.04 ▲0.53%
24-04-01 7.50 ▲0.08 ▲1.08%
24-03-29 7.42 ▲0.05 ▲0.68%
24-03-28 7.37 ▲0.07 ▲0.96%
24-03-27 7.30 ▼-0.03 ▼-0.41%
24-03-26 7.33 ▼-0.02 ▼-0.27%
24-03-25 7.35 ▲0.04 ▲0.55%
24-03-22 7.31 ▼-0.11 ▼-1.48%
24-03-21 7.42 ▼-0.05 ▼-0.67%
24-03-20 7.47 ▲0.01 ▲0.13%
24-03-19 7.46 ▼-0.18 ▼-2.36%
24-03-18 7.64 ▼-0.04 ▼-0.52%
24-03-15 7.68 ▲0.29 ▲3.92%
24-03-14 7.39 ▲0.06 ▲0.82%
24-03-13 7.33 ▼-0.04 ▼-0.54%
24-03-12 7.37 ▲0.04 ▲0.55%
24-03-11 7.33 ▼-0.01 ▼-0.14%
24-03-08 7.34 ▲0.02 ▲0.27%
24-03-07 7.32 ▲0.06 ▲0.83%
24-03-06 7.26 -0.00 -0%
24-03-05 7.26 ▲0.06 ▲0.83%
24-03-04 7.20 ▼-0.04 ▼-0.55%
24-03-01 7.24 ▼-0.03 ▼-0.41%
24-02-29 7.27 ▲0.16 ▲2.25%
24-02-28 7.11 ▼-0.16 ▼-2.2%
24-02-27 7.27 ▲0.02 ▲0.28%
24-02-26 7.25 ▼-0.05 ▼-0.68%
24-02-23 7.30 -0.00 -0%
24-02-22 7.30 ▲0.05 ▲0.69%
24-02-21 7.25 ▲0.06 ▲0.83%
24-02-20 7.19 ▲0.03 ▲0.42%
24-02-19 7.16 ▼-0.10 ▼-1.38%
24-02-08 7.26 ▲0.15 ▲2.11%
24-02-07 7.11 ▲0.16 ▲2.3%
24-02-06 6.95 ▲0.41 ▲6.27%
24-02-05 6.54 ▼-0.15 ▼-2.24%
24-02-02 6.69 ▼-0.10 ▼-1.47%
24-02-01 6.79 ▼-0.15 ▼-2.16%
24-01-31 6.94 ▼-0.08 ▼-1.14%
24-01-30 7.02 ▼-0.13 ▼-1.82%
24-01-29 7.15 ▼-0.02 ▼-0.28%
24-01-26 7.17 ▲0.04 ▲0.56%
24-01-25 7.13 ▲0.23 ▲3.33%
24-01-24 6.90 ▲0.19 ▲2.83%
24-01-23 6.71 ▲0.07 ▲1.05%
24-01-22 6.64 ▼-0.35 ▼-5.01%
24-01-19 6.99 ▼-0.08 ▼-1.13%
24-01-18 7.07 ▼-0.11 ▼-1.53%
24-01-17 7.18 ▼-0.10 ▼-1.37%
24-01-16 7.28 ▲0.03 ▲0.41%
24-01-15 7.25 ▲0.06 ▲0.83%
24-01-12 7.19 ▲0.06 ▲0.84%
24-01-11 7.13 ▲0.02 ▲0.28%
24-01-10 7.11 ▼-0.01 ▼-0.14%
24-01-09 7.12 ▲0.02 ▲0.28%
24-01-08 7.10 ▼-0.02 ▼-0.28%
24-01-05 7.12 ▼-0.02 ▼-0.28%
24-01-04 7.14 ▲0.01 ▲0.14%
24-01-03 7.13 ▲0.03 ▲0.42%
24-01-02 7.10 ▲0.02 ▲0.28%
23-12-29 7.08 -0.00 -0%
23-12-28 7.08 ▲0.13 ▲1.87%
23-12-27 6.95 ▼-0.03 ▼-0.43%
23-12-26 6.98 ▲0.06 ▲0.87%
23-12-25 6.92 -0.00 -0%
23-12-22 6.92 ▼-0.01 ▼-0.14%
23-12-21 6.93 ▲0.05 ▲0.73%
23-12-20 6.88 ▼-0.08 ▼-1.15%
23-12-19 6.96 ▼-0.04 ▼-0.57%
23-12-18 7.00 ▼-0.10 ▼-1.41%
23-12-15 7.10 ▼-0.01 ▼-0.14%
23-12-14 7.11 -0.00 -0%
23-12-13 7.11 ▼-0.04 ▼-0.56%
23-12-12 7.15 ▲0.04 ▲0.56%
23-12-11 7.11 ▲0.04 ▲0.57%
23-12-08 7.07 ▼-0.08 ▼-1.12%
23-12-07 7.15 ▼-0.02 ▼-0.28%
23-12-06 7.17 ▲0.02 ▲0.28%
23-12-05 7.15 ▼-0.11 ▼-1.52%
23-12-04 7.26 ▼-0.01 ▼-0.14%
23-12-01 7.27 ▲0.07 ▲0.97%
23-11-30 7.20 -0.00 -0%
23-11-29 7.20 ▼-0.11 ▼-1.5%
23-11-28 7.31 ▲0.01 ▲0.14%
23-11-27 7.30 ▼-0.04 ▼-0.54%
23-11-24 7.34 -0.00 -0%
23-11-23 7.34 ▲0.06 ▲0.82%
23-11-22 7.28 ▼-0.10 ▼-1.36%
23-11-21 7.38 ▲0.03 ▲0.41%
23-11-20 7.35 ▲0.01 ▲0.14%
23-11-17 7.34 ▼-0.04 ▼-0.54%
23-11-16 7.38 ▼-0.06 ▼-0.81%
23-11-15 7.44 ▲0.06 ▲0.81%
23-11-14 7.38 -0.00 -0%
23-11-13 7.38 ▲0.02 ▲0.27%
23-11-10 7.36 ▼-0.09 ▼-1.21%
23-11-09 7.45 ▲0.01 ▲0.13%
23-11-08 7.44 ▼-0.01 ▼-0.13%
23-11-07 7.45 ▼-0.10 ▼-1.32%
23-11-06 7.55 ▲0.08 ▲1.07%
23-11-03 7.47 ▲0.01 ▲0.13%
23-11-02 7.46 ▼-0.06 ▼-0.8%
23-11-01 7.52 ▼-0.02 ▼-0.27%
23-10-31 7.54 ▼-0.02 ▼-0.26%
23-10-30 7.56 ▼-0.13 ▼-1.69%
23-10-27 7.69 ▼-0.15 ▼-1.91%
23-10-26 7.84 ▼-0.24 ▼-2.97%
23-10-25 8.08 ▲0.37 ▲4.8%
23-10-24 7.71 ▲0.09 ▲1.18%
23-10-23 7.62 ▼-0.24 ▼-3.05%
23-10-20 7.86 ▲0.01 ▲0.13%
23-10-19 7.85 ▼-0.05 ▼-0.63%
23-10-18 7.90 ▼-0.08 ▼-1%
23-10-17 7.98 ▲0.02 ▲0.25%
23-10-16 7.96 ▲0.05 ▲0.63%
23-10-13 7.91 ▼-0.17 ▼-2.1%
23-10-12 8.08 ▲0.18 ▲2.28%
23-10-11 7.90 ▲0.10 ▲1.28%
23-10-10 7.80 ▼-0.41 ▼-4.99%
23-10-09 8.21 ▼-0.07 ▼-0.85%
23-09-28 8.28 ▲0.08 ▲0.98%
23-09-27 8.20 ▼-0.07 ▼-0.85%
23-09-26 8.27 ▲0.03 ▲0.36%
23-09-25 8.24 ▼-0.07 ▼-0.84%
23-09-22 8.31 ▲0.11 ▲1.34%
23-09-21 8.20 ▼-0.12 ▼-1.44%
23-09-20 8.32 ▲0.10 ▲1.22%
23-09-19 8.22 ▲0.10 ▲1.23%
23-09-18 8.12 ▼-0.13 ▼-1.58%
23-09-15 8.25 ▲0.09 ▲1.1%
23-09-14 8.16 ▼-0.04 ▼-0.49%
23-09-13 8.20 ▲0.02 ▲0.24%
23-09-12 8.18 ▼-0.03 ▼-0.37%
23-09-11 8.21 ▲0.10 ▲1.23%
23-09-08 8.11 ▼-0.08 ▼-0.98%
23-09-07 8.19 ▼-0.03 ▼-0.36%
23-09-06 8.22 ▼-0.09 ▼-1.08%
23-09-05 8.31 ▼-0.24 ▼-2.81%
23-09-04 8.55 ▲0.20 ▲2.4%
23-09-01 8.35 ▲0.15 ▲1.83%
23-08-31 8.20 ▼-0.10 ▼-1.2%
23-08-30 8.30 ▼-0.08 ▼-0.95%
23-08-29 8.38 ▼-0.03 ▼-0.36%
23-08-28 8.41 ▲0.06 ▲0.72%
23-08-25 8.35 ▲0.04 ▲0.48%
23-08-24 8.31 ▼-0.09 ▼-1.07%
23-08-23 8.40 ▼-0.07 ▼-0.83%
23-08-22 8.47 -0.00 -0%
23-08-21 8.47 ▼-0.06 ▼-0.7%
23-08-18 8.53 ▼-0.09 ▼-1.04%
23-08-17 8.62 ▼-0.03 ▼-0.35%
23-08-16 8.65 ▼-0.01 ▼-0.12%
23-08-15 8.66 ▼-0.03 ▼-0.35%
23-08-14 8.69 ▲0.01 ▲0.12%
23-08-11 8.68 ▼-0.18 ▼-2.03%
23-08-10 8.86 ▲0.12 ▲1.37%
23-08-09 8.74 ▲0.02 ▲0.23%
23-08-08 8.72 ▼-0.03 ▼-0.34%
23-08-07 8.75 ▼-0.15 ▼-1.69%
23-08-04 8.90 ▲0.04 ▲0.45%
23-08-03 8.86 ▲0.01 ▲0.11%
23-08-02 8.85 ▲0.02 ▲0.23%
23-08-01 8.83 -0.00 -0%
23-07-31 8.83 ▲0.36 ▲4.25%
23-07-28 8.47 ▲0.11 ▲1.32%
23-07-27 8.36 ▼-0.04 ▼-0.48%
23-07-26 8.40 ▲0.13 ▲1.57%
23-07-25 8.27 ▲0.09 ▲1.1%
23-07-24 8.18 ▲0.07 ▲0.86%
23-07-21 8.11 ▲0.02 ▲0.25%
23-07-20 8.09 -0.00 -0%
23-07-19 8.09 ▲0.09 ▲1.13%
23-07-18 8.00 ▲0.07 ▲0.88%
23-07-17 7.93 -0.00 -0%
23-07-14 7.93 ▲0.09 ▲1.15%
23-07-13 7.84 ▲0.04 ▲0.51%
23-07-12 7.80 ▼-0.06 ▼-0.76%
23-07-11 7.86 ▲0.07 ▲0.9%
23-07-10 7.79 ▲0.02 ▲0.26%
23-07-07 7.77 ▲0.02 ▲0.26%
23-07-06 7.75 ▼-0.02 ▼-0.26%
23-07-05 7.77 ▼-0.03 ▼-0.38%
23-07-04 7.80 ▼-0.06 ▼-0.76%
23-07-03 7.86 ▲0.14 ▲1.81%
23-06-30 7.72 ▲0.09 ▲1.18%
23-06-29 7.63 ▲0.05 ▲0.66%
23-06-28 7.58 ▲0.05 ▲0.66%
23-06-27 7.53 ▲0.17 ▲2.31%
23-06-26 7.36 ▼-0.06 ▼-0.81%
23-06-21 7.42 ▼-0.09 ▼-1.2%
23-06-20 7.51 ▼-0.18 ▼-2.34%
23-06-19 7.69 ▼-0.09 ▼-1.16%
23-06-16 7.78 ▼-0.02 ▼-0.26%
23-06-15 7.80 ▲0.05 ▲0.65%
23-06-14 7.75 ▼-0.06 ▼-0.77%
23-06-13 7.81 ▼-0.04 ▼-0.51%
23-06-12 7.85 -0.00 -0%
23-06-09 7.85 ▼-0.06 ▼-0.76%
23-06-08 7.91 ▲0.10 ▲1.28%
23-06-07 7.81 ▲0.09 ▲1.17%
23-06-06 7.72 ▼-0.04 ▼-0.52%
23-06-05 7.76 ▲0.03 ▲0.39%
23-06-02 7.73 ▲0.02 ▲0.26%
23-06-01 7.71 ▲0.09 ▲1.18%
23-05-31 7.62 ▼-0.05 ▼-0.65%
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