CMIC OCEAN : ( 0206.HK )
0.23 ▼ -0.01 (-2.92%)
2022-05-20
최근 1년 일별 시세
(2022-05-20 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 22-05-20 | 0.23 | ▼-0.01 | ▼-4.17% |
| 22-05-19 | 0.24 | -0.00 | -0% |
| 22-05-18 | 0.24 | ▲0.01 | ▲4.26% |
| 22-05-17 | 0.24 | -0.00 | -0% |
| 22-05-16 | 0.23 | -0.00 | -0% |
| 22-05-13 | 0.23 | -0.00 | -0% |
| 22-05-12 | 0.23 | -0.00 | -0% |
| 22-05-11 | 0.23 | -0.00 | -0% |
| 22-05-10 | 0.23 | ▼-0.01 | ▼-4.22% |
| 22-05-06 | 0.24 | ▼-0.01 | ▼-4.13% |
| 22-05-05 | 0.24 | -0.00 | -0% |
| 22-05-04 | 0.25 | -0.00 | -0% |
| 22-05-03 | 0.24 | -0.00 | -0% |
| 22-04-29 | 0.24 | -0.00 | -0% |
| 22-04-28 | 0.25 | -0.00 | -0% |
| 22-04-27 | 0.24 | ▼-0.01 | ▼-4% |
| 22-04-26 | 0.25 | ▲0.01 | ▲4.12% |
| 22-04-25 | 0.24 | ▼-0.01 | ▼-4% |
| 22-04-22 | 0.25 | ▲0.01 | ▲4.08% |
| 22-04-21 | 0.25 | ▼-0.02 | ▼-7.55% |
| 22-04-20 | 0.27 | ▼-0.01 | ▼-3.7% |
| 22-04-19 | 0.27 | ▼-0.01 | ▼-3.64% |
| 22-04-14 | 0.28 | ▼-0.01 | ▼-3.57% |
| 22-04-13 | 0.28 | ▲0.01 | ▲3.64% |
| 22-04-12 | 0.28 | ▼-0.01 | ▼-3.57% |
| 22-04-11 | 0.28 | ▼-0.01 | ▼-3.45% |
| 22-04-08 | 0.29 | -0.00 | -0% |
| 22-04-07 | 0.29 | -0.00 | -0% |
| 22-04-06 | 0.29 | ▲0.01 | ▲3.51% |
| 22-04-04 | 0.29 | ▲0.02 | ▲7.41% |
| 22-04-01 | 0.27 | ▲0.01 | ▲3.77% |
| 22-03-31 | 0.27 | ▼-0.02 | ▼-7.14% |
| 22-03-30 | 0.28 | -0.00 | -0% |
| 22-03-29 | 0.28 | ▲0.01 | ▲3.7% |
| 22-03-28 | 0.27 | ▼-0.01 | ▼-3.64% |
| 22-03-25 | 0.28 | ▼-0.01 | ▼-3.51% |
| 22-03-24 | 0.29 | -0.00 | -0% |
| 22-03-23 | 0.29 | ▲0.01 | ▲3.64% |
| 22-03-22 | 0.28 | -0.00 | -0% |
| 22-03-21 | 0.28 | -0.00 | -0% |
| 22-03-18 | 0.28 | ▼-0.02 | ▼-6.78% |
| 22-03-17 | 0.30 | ▲0.04 | ▲15.69% |
| 22-03-16 | 0.26 | ▲0.01 | ▲4.08% |
| 22-03-15 | 0.25 | ▼-0.01 | ▼-4% |
| 22-03-14 | 0.25 | ▼-0.03 | ▼-10.71% |
| 22-03-11 | 0.28 | ▼-0.01 | ▼-3.45% |
| 22-03-10 | 0.29 | ▼-0.01 | ▼-3.39% |
| 22-03-09 | 0.30 | ▼-0.02 | ▼-6.35% |
| 22-03-08 | 0.32 | -0.00 | -0% |
| 22-03-07 | 0.32 | ▼-0.02 | ▼-6.06% |
| 22-03-04 | 0.33 | ▼-0.01 | ▼-2.99% |
| 22-03-03 | 0.34 | ▲0.02 | ▲6.25% |
| 22-03-02 | 0.32 | -0.00 | -0% |
| 22-03-01 | 0.32 | ▼-0.02 | ▼-5.97% |
| 22-02-28 | 0.34 | ▼-0.02 | ▼-5.71% |
| 22-02-25 | 0.35 | ▼-0.01 | ▼-2.82% |
| 22-02-24 | 0.36 | ▲0.01 | ▲2.86% |
| 22-02-23 | 0.35 | -0.00 | -0% |
| 22-02-22 | 0.35 | -0.00 | -0% |
| 22-02-21 | 0.35 | -0.00 | -0% |
| 22-02-18 | 0.35 | -0.00 | -0% |
| 22-02-17 | 0.35 | ▼-0.01 | ▼-2.78% |
| 22-02-16 | 0.36 | ▼-0.01 | ▼-2.7% |
| 22-02-15 | 0.37 | -0.00 | -0% |
| 22-02-14 | 0.37 | ▲0.02 | ▲5.71% |
| 22-02-11 | 0.35 | -0.00 | -0% |
| 22-02-10 | 0.35 | ▼-0.01 | ▼-2.78% |
| 22-02-09 | 0.36 | ▼-0.01 | ▼-2.74% |
| 22-02-08 | 0.37 | -0.00 | -0% |
| 22-02-07 | 0.37 | ▼-0.02 | ▼-5.26% |
| 22-02-04 | 0.38 | ▲0.02 | ▲5.48% |
| 22-01-31 | 0.37 | ▼-0.01 | ▼-2.7% |
| 22-01-28 | 0.37 | -0.00 | -0% |
| 22-01-27 | 0.37 | ▼-0.02 | ▼-5.19% |
| 22-01-26 | 0.39 | -0.00 | -0% |
| 22-01-25 | 0.39 | ▲0.02 | ▲5.41% |
| 22-01-24 | 0.37 | ▼-0.01 | ▼-2.63% |
| 22-01-21 | 0.38 | ▼-0.01 | ▼-2.56% |
| 22-01-20 | 0.39 | -0.00 | -0% |
| 22-01-19 | 0.39 | ▼-0.01 | ▼-2.5% |
| 22-01-18 | 0.40 | ▲0.01 | ▲2.53% |
| 22-01-17 | 0.40 | ▲0.01 | ▲2.6% |
| 22-01-14 | 0.39 | ▼-0.02 | ▼-5% |
| 22-01-13 | 0.40 | -0.00 | -0% |
| 22-01-12 | 0.40 | ▲0.02 | ▲5.26% |
| 22-01-11 | 0.38 | ▼-0.02 | ▼-5.06% |
| 22-01-10 | 0.40 | -0.00 | -0% |
| 22-01-07 | 0.40 | ▼-0.01 | ▼-2.5% |
| 22-01-06 | 0.40 | ▼-0.01 | ▼-2.47% |
| 22-01-05 | 0.41 | ▼-0.01 | ▼-2.41% |
| 22-01-04 | 0.42 | ▼-0.02 | ▼-4.6% |
| 22-01-03 | 0.44 | ▲0.04 | ▲10% |
| 21-12-31 | 0.40 | ▲0.02 | ▲5.26% |
| 21-12-30 | 0.38 | ▲0.01 | ▲2.67% |
| 21-12-29 | 0.38 | -0.00 | -0% |
| 21-12-28 | 0.38 | ▲0.01 | ▲2.74% |
| 21-12-24 | 0.37 | ▼-0.01 | ▼-2.7% |
| 21-12-23 | 0.37 | ▲0.01 | ▲2.74% |
| 21-12-22 | 0.37 | ▼-0.01 | ▼-2.67% |
| 21-12-21 | 0.38 | -0.00 | -0% |
| 21-12-20 | 0.38 | ▲0.01 | ▲2.7% |
| 21-12-17 | 0.37 | ▲0.02 | ▲5.63% |
| 21-12-16 | 0.36 | ▲0.01 | ▲2.86% |
| 21-12-15 | 0.35 | ▼-0.01 | ▼-2.82% |
| 21-12-14 | 0.36 | -0.00 | -0% |
| 21-12-13 | 0.36 | ▼-0.01 | ▼-2.74% |
| 21-12-10 | 0.37 | -0.00 | -0% |
| 21-12-09 | 0.37 | ▲0.01 | ▲2.78% |
| 21-12-08 | 0.36 | ▲0.01 | ▲2.86% |
| 21-12-07 | 0.35 | ▲0.02 | ▲5.97% |
| 21-12-06 | 0.34 | ▼-0.01 | ▼-2.9% |
| 21-12-03 | 0.35 | ▲0.05 | ▲16.67% |
| 21-12-02 | 0.30 | ▲0.04 | ▲15.38% |
| 21-12-01 | 0.26 | ▲0.01 | ▲4% |
| 21-11-30 | 0.25 | -0.00 | -0% |
| 21-11-29 | 0.25 | -0.00 | -0% |
| 21-11-26 | 0.25 | ▼-0.01 | ▼-3.92% |
| 21-11-25 | 0.26 | ▲0.01 | ▲4% |
| 21-11-24 | 0.25 | -0.00 | -0% |
| 21-11-23 | 0.25 | -0.00 | -0% |
| 21-11-22 | 0.25 | ▼-0.01 | ▼-3.92% |
| 21-11-19 | 0.26 | -0.00 | -0% |
| 21-11-18 | 0.26 | ▼-0.01 | ▼-3.77% |
| 21-11-17 | 0.27 | ▼-0.01 | ▼-3.7% |
| 21-11-16 | 0.27 | ▲0.01 | ▲3.77% |
| 21-11-15 | 0.27 | ▼-0.03 | ▼-10.34% |
| 21-11-12 | 0.29 | -0.00 | -0% |
| 21-11-11 | 0.29 | ▼-0.01 | ▼-3.39% |
| 21-11-10 | 0.30 | ▲0.01 | ▲3.45% |
| 21-11-09 | 0.29 | ▲0.01 | ▲3.51% |
| 21-11-08 | 0.29 | -0.00 | -0% |
| 21-11-05 | 0.28 | ▼-0.02 | ▼-6.78% |
| 21-11-04 | 0.30 | ▼-0.01 | ▼-3.33% |
| 21-11-03 | 0.30 | ▲0.02 | ▲7.02% |
| 21-11-02 | 0.29 | ▲0.01 | ▲3.64% |
| 21-11-01 | 0.28 | -0.00 | -0% |
| 21-10-29 | 0.28 | -0.00 | -0% |
| 21-10-28 | 0.28 | -0.00 | -0% |
| 21-10-27 | 0.28 | ▼-0.02 | ▼-6.9% |
| 21-10-26 | 0.29 | ▲0.01 | ▲3.57% |
| 21-10-25 | 0.28 | ▼-0.04 | ▼-12.7% |
| 21-10-22 | 0.32 | -0.00 | -0% |
| 21-10-21 | 0.32 | ▼-0.01 | ▼-3.13% |
| 21-10-20 | 0.32 | ▼-0.02 | ▼-5.88% |
| 21-10-19 | 0.34 | -0.00 | -0% |
| 21-10-18 | 0.34 | -0.00 | -0% |
| 21-10-15 | 0.34 | ▲0.01 | ▲2.99% |
| 21-10-12 | 0.34 | ▲0.01 | ▲3.03% |
| 21-10-11 | 0.33 | ▼-0.03 | ▼-8.33% |
| 21-10-08 | 0.36 | ▼-0.02 | ▼-5.33% |
| 21-10-07 | 0.38 | ▼-0.01 | ▼-2.6% |
| 21-10-06 | 0.39 | ▲0.03 | ▲8.45% |
| 21-10-05 | 0.36 | ▲0.04 | ▲12.5% |
| 21-10-04 | 0.32 | ▼-0.03 | ▼-8.7% |
| 21-09-30 | 0.35 | -0.00 | -0% |
| 21-09-29 | 0.35 | ▼-0.01 | ▼-2.86% |
| 21-09-28 | 0.35 | ▼-0.01 | ▼-2.78% |
| 21-09-27 | 0.36 | ▲0.01 | ▲2.82% |
| 21-09-24 | 0.36 | ▲0.01 | ▲2.86% |
| 21-09-23 | 0.35 | ▲0.03 | ▲9.23% |
| 21-09-21 | 0.33 | ▲0.01 | ▲3.13% |
| 21-09-20 | 0.32 | ▼-0.03 | ▼-8.7% |
| 21-09-17 | 0.35 | ▼-0.01 | ▼-2.82% |
| 21-09-16 | 0.36 | ▼-0.01 | ▼-2.74% |
| 21-09-15 | 0.37 | -0.00 | -0% |
| 21-09-14 | 0.37 | ▲0.01 | ▲2.78% |
| 21-09-13 | 0.36 | -0.00 | -0% |
| 21-09-10 | 0.36 | ▲0.04 | ▲12.31% |
| 21-09-09 | 0.33 | ▲0.03 | ▲10% |
| 21-09-08 | 0.30 | ▲0.01 | ▲3.45% |
| 21-09-07 | 0.29 | -0.00 | -0% |
| 21-09-06 | 0.29 | -0.00 | -0% |
| 21-09-03 | 0.29 | ▲0.01 | ▲3.51% |
| 21-09-02 | 0.29 | -0.00 | -0% |
| 21-09-01 | 0.28 | ▲0.02 | ▲7.55% |
| 21-08-31 | 0.27 | ▼-0.01 | ▼-3.7% |
| 21-08-30 | 0.27 | ▼-0.02 | ▼-7.02% |
| 21-08-27 | 0.29 | ▲0.02 | ▲7.41% |
| 21-08-26 | 0.27 | ▲0.01 | ▲3.85% |
| 21-08-25 | 0.26 | -0.00 | -0% |
| 21-08-24 | 0.26 | -0.00 | -0% |
| 21-08-23 | 0.26 | -0.00 | -0% |
| 21-08-20 | 0.26 | -0.00 | -0% |
| 21-08-19 | 0.26 | ▼-0.01 | ▼-3.77% |
| 21-08-18 | 0.27 | ▼-0.01 | ▼-3.64% |
| 21-08-17 | 0.28 | ▼-0.01 | ▼-3.57% |
| 21-08-16 | 0.28 | -0.00 | -0% |
| 21-08-13 | 0.28 | ▲0.01 | ▲3.7% |
| 21-08-12 | 0.27 | ▼-0.01 | ▼-3.64% |
| 21-08-11 | 0.28 | ▲0.02 | ▲7.69% |
| 21-08-10 | 0.26 | -0.00 | -0% |
| 21-08-09 | 0.26 | ▼-0.02 | ▼-7.27% |
| 21-08-06 | 0.28 | ▼-0.01 | ▼-3.51% |
| 21-08-05 | 0.29 | -0.00 | -0% |
| 21-08-04 | 0.29 | -0.00 | -0% |
| 21-08-03 | 0.28 | -0.00 | -0% |
| 21-08-02 | 0.28 | -0.00 | -0% |
| 21-07-30 | 0.29 | -0.00 | -0% |
| 21-07-29 | 0.29 | ▲0.01 | ▲3.64% |
| 21-07-28 | 0.28 | ▲0.02 | ▲7.69% |
| 21-07-27 | 0.26 | ▼-0.01 | ▼-3.7% |
| 21-07-26 | 0.27 | ▼-0.01 | ▼-3.57% |
| 21-07-23 | 0.28 | ▲0.01 | ▲3.7% |
| 21-07-22 | 0.27 | ▲0.02 | ▲8% |
| 21-07-21 | 0.25 | -0.00 | -0% |
| 21-07-20 | 0.25 | -0.00 | -0% |
| 21-07-19 | 0.25 | -0.00 | -0% |
| 21-07-16 | 0.25 | -0.00 | -0% |
| 21-07-15 | 0.25 | -0.00 | -0% |
| 21-07-14 | 0.25 | -0.00 | -0% |
| 21-07-13 | 0.25 | ▲0.02 | ▲8.58% |
| 21-07-12 | 0.23 | ▲0.03 | ▲14.56% |
| 21-07-09 | 0.21 | ▼-0.01 | ▼-4.55% |
| 21-07-08 | 0.22 | ▼-0.01 | ▼-4.27% |
| 21-07-07 | 0.23 | -0.00 | -0% |
| 21-07-06 | 0.24 | ▼-0.01 | ▼-4.05% |
| 21-07-05 | 0.25 | ▲0.01 | ▲4.2% |
| 21-07-02 | 0.24 | -0.00 | -0% |
| 21-06-30 | 0.24 | ▼-0.01 | ▼-4.12% |
| 21-06-29 | 0.24 | -0.00 | -0% |
| 21-06-28 | 0.25 | -0.00 | -0% |
| 21-06-25 | 0.24 | ▲0.01 | ▲4.22% |
| 21-06-24 | 0.24 | ▲0.02 | ▲9.05% |
| 21-06-23 | 0.22 | ▼-0.01 | ▼-4.29% |
| 21-06-22 | 0.23 | ▲0.01 | ▲4.41% |
| 21-06-21 | 0.23 | ▼-0.01 | ▼-4.18% |
| 21-06-18 | 0.24 | -0.00 | -0% |
| 21-06-17 | 0.24 | -0.00 | -0% |
| 21-06-16 | 0.24 | ▲0.01 | ▲4.35% |
| 21-06-15 | 0.23 | -0.00 | -0% |
| 21-06-11 | 0.23 | -0.00 | -0% |
| 21-06-10 | 0.23 | ▼-0.01 | ▼-4.17% |
| 21-06-09 | 0.24 | -0.00 | -0% |
| 21-06-08 | 0.24 | -0.00 | -0% |
| 21-06-07 | 0.24 | -0.00 | -0% |
| 21-06-04 | 0.24 | -0.00 | -0% |
| 21-06-03 | 0.24 | -0.00 | -0% |
| 21-06-02 | 0.24 | ▲0.01 | ▲4.35% |
| 21-06-01 | 0.23 | -0.00 | -0% |
| 21-05-31 | 0.23 | ▼-0.01 | ▼-4.18% |
| 21-05-28 | 0.24 | -0.00 | -0% |
| 21-05-27 | 0.24 | -0.00 | -0% |
| 21-05-26 | 0.24 | ▼-0.01 | ▼-4.08% |
| 21-05-25 | 0.25 | ▲0.03 | ▲13.89% |
| 21-05-24 | 0.22 | ▼-0.01 | ▼-4.35% |
