GAM

마이페이지 즐겨찾기, 관심종목 추천 등
편리한 기능을 이용해보세요

JHGF : ( 002803.SZ )

12.77 ▲ 0.44 (3.57%)

2022-05-20
최근 1년 일별 시세 (2022-05-20 종가기준)
날짜 종가 전일대비 변동률
22-05-20 12.77 ▲0.44 ▲3.57%
22-05-19 12.33 ▼-0.22 ▼-1.75%
22-05-18 12.55 ▼-0.28 ▼-2.18%
22-05-17 12.83 ▲0.10 ▲0.79%
22-05-16 12.73 ▲0.35 ▲2.83%
22-05-13 12.38 ▲0.22 ▲1.81%
22-05-12 12.16 ▲0.05 ▲0.41%
22-05-11 12.11 ▼-0.06 ▼-0.49%
22-05-10 12.17 ▼-0.46 ▼-3.64%
22-05-09 12.63 ▲0.30 ▲2.43%
22-05-06 12.33 ▲1.12 ▲9.99%
22-05-05 11.21 ▲0.29 ▲2.66%
22-04-29 10.92 ▲0.99 ▲9.97%
22-04-28 9.93 ▼-0.35 ▼-3.4%
22-04-27 10.28 ▲0.25 ▲2.49%
22-04-26 10.03 ▼-0.30 ▼-2.9%
22-04-25 10.33 ▼-1.15 ▼-10.02%
22-04-22 11.48 ▼-0.28 ▼-2.38%
22-04-21 11.76 ▼-0.64 ▼-5.16%
22-04-20 12.40 ▼-0.19 ▼-1.51%
22-04-19 12.59 ▼-0.08 ▼-0.63%
22-04-18 12.67 ▼-0.03 ▼-0.24%
22-04-15 12.70 ▼-0.54 ▼-4.08%
22-04-14 13.24 ▲0.15 ▲1.15%
22-04-13 13.09 ▼-0.24 ▼-1.8%
22-04-12 13.33 ▲0.24 ▲1.83%
22-04-11 13.09 ▼-0.63 ▼-4.59%
22-04-08 13.72 ▼-1.18 ▼-7.92%
22-04-07 14.90 ▲0.02 ▲0.13%
22-04-06 14.88 ▼-0.36 ▼-2.36%
22-04-01 15.24 ▲0.34 ▲2.28%
22-03-31 14.90 ▼-0.48 ▼-3.12%
22-03-30 15.38 ▲0.03 ▲0.2%
22-03-29 15.35 ▲1.40 ▲10.04%
22-03-28 13.95 ▼-0.65 ▼-4.45%
22-03-25 14.60 ▲1.33 ▲10.02%
22-03-24 13.27 ▼-0.32 ▼-2.35%
22-03-23 13.59 ▲0.07 ▲0.52%
22-03-22 13.52 ▼-0.06 ▼-0.44%
22-03-21 13.58 ▲0.16 ▲1.19%
22-03-18 13.42 -0.00 -0%
22-03-17 13.42 ▲0.39 ▲2.99%
22-03-16 13.03 ▲0.38 ▲3%
22-03-15 12.65 ▼-0.53 ▼-4.02%
22-03-14 13.18 ▼-0.50 ▼-3.65%
22-03-11 13.68 ▲0.23 ▲1.71%
22-03-10 13.45 ▲0.39 ▲2.99%
22-03-09 13.06 ▼-0.32 ▼-2.39%
22-03-08 13.38 ▼-0.65 ▼-4.63%
22-03-07 14.03 ▼-0.37 ▼-2.57%
22-03-04 14.40 ▼-0.25 ▼-1.71%
22-03-03 14.65 ▼-0.21 ▼-1.41%
22-03-02 14.86 ▼-0.01 ▼-0.07%
22-03-01 14.87 ▲0.02 ▲0.13%
22-02-28 14.85 ▲0.04 ▲0.27%
22-02-25 14.81 ▲0.25 ▲1.72%
22-02-24 14.56 ▼-0.72 ▼-4.71%
22-02-23 15.28 ▲0.23 ▲1.53%
22-02-22 15.05 ▼-0.30 ▼-1.95%
22-02-21 15.35 ▼-0.12 ▼-0.78%
22-02-18 15.47 ▼-0.62 ▼-3.85%
22-02-17 16.09 ▼-1.79 ▼-10.01%
22-02-16 17.88 ▲0.32 ▲1.82%
22-02-15 17.56 ▲0.19 ▲1.09%
22-02-14 17.37 ▼-0.03 ▼-0.17%
22-02-11 17.40 ▼-0.72 ▼-3.97%
22-02-10 18.12 ▼-0.32 ▼-1.74%
22-02-09 18.44 ▲0.39 ▲2.16%
22-02-08 18.05 ▲0.01 ▲0.06%
22-02-07 18.04 ▼-0.47 ▼-2.54%
22-01-28 18.51 ▼-0.34 ▼-1.8%
22-01-27 18.85 ▼-0.61 ▼-3.13%
22-01-26 19.46 ▲0.40 ▲2.1%
22-01-25 19.06 ▼-1.34 ▼-6.57%
22-01-24 20.40 ▲0.10 ▲0.49%
22-01-21 20.30 ▼-0.72 ▼-3.43%
22-01-20 21.02 ▼-1.17 ▼-5.27%
22-01-19 22.19 ▼-0.77 ▼-3.35%
22-01-18 22.96 ▲0.93 ▲4.22%
22-01-17 22.03 ▼-0.52 ▼-2.31%
22-01-14 22.55 ▼-0.52 ▼-2.25%
22-01-13 23.07 ▼-0.16 ▼-0.69%
22-01-12 23.23 ▲0.33 ▲1.44%
22-01-11 22.90 ▼-2.34 ▼-9.27%
22-01-10 25.24 ▲1.84 ▲7.86%
22-01-07 23.40 ▲2.13 ▲10.01%
22-01-06 21.27 ▼-0.93 ▼-4.19%
22-01-05 22.20 ▼-1.15 ▼-4.93%
22-01-04 23.35 ▲2.12 ▲9.99%
21-12-31 21.23 ▼-0.52 ▼-2.39%
21-12-30 21.75 ▲1.02 ▲4.92%
21-12-29 20.73 ▲0.43 ▲2.12%
21-12-28 20.30 ▲0.29 ▲1.45%
21-12-27 20.01 ▲1.82 ▲10.01%
21-12-24 18.19 ▼-1.14 ▼-5.9%
21-12-23 19.33 ▼-0.52 ▼-2.62%
21-12-22 19.85 ▲0.61 ▲3.17%
21-12-21 19.24 ▼-0.38 ▼-1.94%
21-12-20 19.62 ▲0.20 ▲1.03%
21-12-17 19.42 ▲0.01 ▲0.05%
21-12-16 19.41 ▼-0.20 ▼-1.02%
21-12-15 19.61 ▼-0.79 ▼-3.87%
21-12-14 20.40 ▲1.15 ▲5.97%
21-12-13 19.25 ▲0.15 ▲0.79%
21-12-10 19.10 ▲0.11 ▲0.58%
21-12-09 18.99 ▼-0.38 ▼-1.96%
21-12-08 19.37 ▼-0.30 ▼-1.53%
21-12-07 19.67 ▲0.13 ▲0.67%
21-12-06 19.54 ▼-1.91 ▼-8.9%
21-12-03 21.45 ▼-1.17 ▼-5.17%
21-12-02 22.62 ▲2.06 ▲10.02%
21-12-01 20.56 ▲1.87 ▲10.01%
21-11-30 18.69 ▲1.70 ▲10.01%
21-11-29 16.99 ▼-0.17 ▼-0.99%
21-11-26 17.16 ▼-0.19 ▼-1.1%
21-11-25 17.35 ▼-0.27 ▼-1.53%
21-11-24 17.62 ▲0.07 ▲0.4%
21-11-23 17.55 ▼-0.11 ▼-0.62%
21-11-22 17.66 ▲1.07 ▲6.45%
21-11-19 16.59 ▲0.20 ▲1.22%
21-11-18 16.39 ▼-0.53 ▼-3.13%
21-11-17 16.92 ▲0.20 ▲1.2%
21-11-16 16.72 ▼-0.15 ▼-0.89%
21-11-15 16.87 ▲0.67 ▲4.14%
21-11-12 16.20 ▲0.01 ▲0.06%
21-11-11 16.19 ▲0.10 ▲0.62%
21-11-10 16.09 ▲0.03 ▲0.19%
21-11-09 16.06 ▲0.02 ▲0.12%
21-11-08 16.04 ▼-0.24 ▼-1.47%
21-11-05 16.28 ▲0.48 ▲3.04%
21-11-04 15.80 ▼-0.25 ▼-1.56%
21-11-03 16.05 ▲1.46 ▲10.01%
21-11-02 14.59 ▼-0.37 ▼-2.47%
21-11-01 14.96 ▼-0.22 ▼-1.45%
21-10-29 15.18 ▲0.66 ▲4.55%
21-10-28 14.52 ▼-0.29 ▼-1.96%
21-10-27 14.81 ▼-0.79 ▼-5.06%
21-10-26 15.60 ▼-0.10 ▼-0.64%
21-10-25 15.70 ▼-0.31 ▼-1.94%
21-10-22 16.01 ▲0.11 ▲0.69%
21-10-21 15.90 ▼-0.32 ▼-1.97%
21-10-20 16.22 ▼-0.48 ▼-2.87%
21-10-19 16.70 -0.00 -0%
21-10-18 16.70 ▼-0.63 ▼-3.64%
21-10-15 17.33 ▲0.03 ▲0.17%
21-10-14 17.30 ▲0.20 ▲1.17%
21-10-13 17.10 ▲0.19 ▲1.12%
21-10-12 16.91 ▼-0.29 ▼-1.69%
21-10-11 17.20 -0.00 -0%
21-10-08 17.20 ▲0.73 ▲4.43%
21-09-30 16.47 ▲0.40 ▲2.49%
21-09-29 16.07 ▼-0.62 ▼-3.71%
21-09-28 16.69 ▼-0.49 ▼-2.85%
21-09-27 17.18 ▲0.26 ▲1.54%
21-09-24 16.92 ▼-0.28 ▼-1.63%
21-09-23 17.20 ▲0.59 ▲3.55%
21-09-22 16.61 ▼-0.49 ▼-2.87%
21-09-17 17.10 -0.00 -0%
21-09-16 17.10 ▼-0.15 ▼-0.87%
21-09-15 17.25 ▼-0.26 ▼-1.48%
21-09-14 17.51 ▼-0.15 ▼-0.85%
21-09-13 17.66 ▼-0.35 ▼-1.94%
21-09-10 18.01 ▲0.03 ▲0.17%
21-09-09 17.98 ▼-0.45 ▼-2.44%
21-09-08 18.43 ▲0.31 ▲1.71%
21-09-07 18.12 ▲0.04 ▲0.22%
21-09-06 18.08 ▲0.04 ▲0.22%
21-09-03 18.04 ▲0.80 ▲4.64%
21-09-02 17.24 ▼-0.44 ▼-2.49%
21-09-01 17.68 ▲0.58 ▲3.39%
21-08-31 17.10 ▼-0.18 ▼-1.04%
21-08-30 17.28 ▼-0.62 ▼-3.46%
21-08-27 17.90 ▼-0.39 ▼-2.13%
21-08-26 18.29 ▼-0.69 ▼-3.64%
21-08-25 18.98 ▲0.26 ▲1.39%
21-08-24 18.72 ▼-0.28 ▼-1.47%
21-08-23 19.00 ▲0.59 ▲3.2%
21-08-20 18.41 ▼-0.63 ▼-3.31%
21-08-19 19.04 ▼-0.16 ▼-0.83%
21-08-18 19.20 ▼-0.14 ▼-0.72%
21-08-17 19.34 ▼-0.93 ▼-4.59%
21-08-16 20.27 ▲0.59 ▲3%
21-08-13 19.68 ▼-0.13 ▼-0.66%
21-08-12 19.81 ▼-0.28 ▼-1.39%
21-08-11 20.09 ▲0.09 ▲0.45%
21-08-10 20.00 ▲0.45 ▲2.3%
21-08-09 19.55 ▲0.50 ▲2.62%
21-08-06 19.05 ▼-0.74 ▼-3.74%
21-08-05 19.79 ▼-0.71 ▼-3.46%
21-08-04 20.50 ▼-0.33 ▼-1.58%
21-08-03 20.83 ▼-0.19 ▼-0.9%
21-08-02 21.02 ▲0.64 ▲3.14%
21-07-30 20.38 ▼-0.85 ▼-4%
21-07-29 21.23 ▲0.01 ▲0.05%
21-07-28 21.22 ▲0.21 ▲1%
21-07-27 21.01 ▼-1.39 ▼-6.21%
21-07-26 22.40 ▼-1.77 ▼-7.32%
21-07-23 24.17 ▼-0.71 ▼-2.85%
21-07-22 24.88 ▼-1.02 ▼-3.94%
21-07-21 25.90 ▼-0.29 ▼-1.11%
21-07-20 26.19 ▲0.07 ▲0.27%
21-07-19 26.12 ▲0.05 ▲0.19%
21-07-16 26.07 ▲1.29 ▲5.21%
21-07-15 24.78 ▼-0.76 ▼-2.98%
21-07-14 25.54 ▼-0.31 ▼-1.2%
21-07-13 25.85 ▲0.37 ▲1.45%
21-07-12 25.48 ▼-0.22 ▼-0.86%
21-07-09 25.70 ▼-0.47 ▼-1.8%
21-07-08 26.17 ▼-1.02 ▼-3.75%
21-07-07 27.19 ▲0.69 ▲2.6%
21-07-06 26.50 ▼-1.05 ▼-3.81%
21-07-05 27.55 ▼-1.93 ▼-6.55%
21-07-02 29.48 ▲2.68 ▲10%
21-07-01 26.80 ▼-1.58 ▼-5.57%
21-06-30 28.38 ▼-2.45 ▼-7.95%
21-06-29 30.83 ▼-0.34 ▼-1.09%
21-06-28 31.17 ▲2.83 ▲9.99%
21-06-25 28.34 ▲0.81 ▲2.94%
21-06-24 27.53 ▲1.48 ▲5.68%
21-06-23 26.05 ▲2.37 ▲10.01%
21-06-22 23.68 ▼-0.51 ▼-2.11%
21-06-21 24.19 ▼-0.06 ▼-0.25%
21-06-18 24.25 ▲0.70 ▲2.97%
21-06-17 23.55 ▲0.15 ▲0.64%
21-06-16 23.40 ▼-0.49 ▼-2.05%
21-06-15 23.89 ▼-1.13 ▼-4.52%
21-06-11 25.02 ▼-0.58 ▼-2.27%
21-06-10 25.60 ▼-0.03 ▼-0.12%
21-06-09 25.63 ▼-0.58 ▼-2.21%
21-06-08 26.21 ▼-0.45 ▼-1.69%
21-06-07 26.66 ▲0.01 ▲0.04%
21-06-04 26.65 ▼-0.35 ▼-1.3%
21-06-03 27.00 ▲0.29 ▲1.09%
21-06-02 26.71 ▼-0.62 ▼-2.27%
21-06-01 27.33 -0.00 -0%
21-05-31 27.33 ▲2.35 ▲9.41%
21-05-28 24.98 ▼-1.16 ▼-4.44%
21-05-27 26.14 ▲0.45 ▲1.75%
21-05-26 25.69 ▲0.53 ▲2.11%
21-05-25 25.16 ▼-0.24 ▼-0.94%
21-05-24 25.40 ▲0.42 ▲1.68%
나라별 종목 더 보기

미국

중국

홍콩

대만

일본

유럽

베트남