GAM

마이페이지 즐겨찾기, 관심종목 추천 등
편리한 기능을 이용해보세요

HKEX : 홍콩증권거래소 ( 0388.HK )

475.00 ▼ -1.40 (-0.29%)

2021-09-27
최근 1년 일별 시세 (2021-09-27 종가기준)
날짜 종가 전일대비 변동률
21-09-27 475.00 ▼-1.40 ▼-0.29%
21-09-24 476.40 ▼-8.00 ▼-1.65%
21-09-23 484.40 -0.00 -0%
21-09-21 484.40 ▲5.60 ▲1.17%
21-09-20 478.80 ▼-13.00 ▼-2.64%
21-09-17 491.80 ▼-0.40 ▼-0.08%
21-09-16 492.20 ▼-12.30 ▼-2.44%
21-09-15 504.50 -0.00 -0%
21-09-14 504.50 ▼-3.50 ▼-0.69%
21-09-13 508.00 ▲4.00 ▲0.79%
21-09-10 504.00 ▲11.80 ▲2.4%
21-09-09 492.20 ▼-5.80 ▼-1.16%
21-09-08 498.00 ▼-5.00 ▼-0.99%
21-09-07 503.00 ▲5.00 ▲1%
21-09-06 498.00 ▲10.40 ▲2.13%
21-09-03 487.60 ▼-10.80 ▼-2.17%
21-09-02 498.40 ▲4.20 ▲0.85%
21-09-01 494.20 ▲3.40 ▲0.69%
21-08-31 490.80 ▼-0.80 ▼-0.16%
21-08-30 491.60 ▲5.80 ▲1.19%
21-08-27 485.80 ▼-1.00 ▼-0.21%
21-08-26 486.80 ▼-4.20 ▼-0.86%
21-08-25 491.00 ▲0.80 ▲0.16%
21-08-24 490.20 ▲0.80 ▲0.16%
21-08-23 489.40 ▲26.20 ▲5.66%
21-08-20 463.20 ▼-9.40 ▼-1.99%
21-08-19 472.60 ▼-9.80 ▼-2.03%
21-08-18 482.40 ▲7.60 ▲1.6%
21-08-17 474.80 ▼-14.40 ▼-2.94%
21-08-16 489.20 ▼-11.80 ▼-2.36%
21-08-13 501.00 ▲1.80 ▲0.36%
21-08-12 499.20 ▼-18.30 ▼-3.54%
21-08-11 517.50 ▲2.00 ▲0.39%
21-08-10 515.50 ▼-5.50 ▼-1.06%
21-08-09 521.00 ▼-8.50 ▼-1.61%
21-08-06 529.50 ▲7.50 ▲1.44%
21-08-05 522.00 ▲4.00 ▲0.77%
21-08-04 518.00 -0.00 -0%
21-08-03 518.00 ▲0.50 ▲0.1%
21-08-02 517.50 ▲21.50 ▲4.33%
21-07-30 496.00 ▼-4.00 ▼-0.8%
21-07-29 500.00 ▲27.40 ▲5.8%
21-07-28 472.60 ▲5.40 ▲1.16%
21-07-27 467.20 ▼-32.80 ▼-6.56%
21-07-26 500.00 ▼-21.00 ▼-4.03%
21-07-23 521.00 ▼-19.00 ▼-3.52%
21-07-22 540.00 ▲5.00 ▲0.93%
21-07-21 535.00 ▲14.00 ▲2.69%
21-07-20 521.00 ▼-1.00 ▼-0.19%
21-07-19 522.00 ▼-2.00 ▼-0.38%
21-07-16 524.00 ▲19.00 ▲3.76%
21-07-15 505.00 ▼-2.00 ▼-0.39%
21-07-14 507.00 ▲1.00 ▲0.2%
21-07-13 506.00 ▲3.00 ▲0.6%
21-07-12 503.00 ▲13.00 ▲2.65%
21-07-09 490.00 -0.00 -0%
21-07-08 490.00 ▼-1.00 ▼-0.2%
21-07-07 491.00 ▲24.80 ▲5.32%
21-07-06 466.20 ▲10.60 ▲2.33%
21-07-05 455.60 ▼-0.20 ▼-0.04%
21-07-02 455.80 ▼-7.00 ▼-1.51%
21-06-30 462.80 ▼-5.80 ▼-1.24%
21-06-29 468.60 ▼-5.20 ▼-1.1%
21-06-28 473.80 ▲0.20 ▲0.04%
21-06-25 473.60 ▲14.00 ▲3.05%
21-06-24 459.60 ▲0.40 ▲0.09%
21-06-23 459.20 ▲7.40 ▲1.64%
21-06-22 451.80 ▼-8.20 ▼-1.78%
21-06-21 460.00 ▼-9.80 ▼-2.09%
21-06-18 469.80 ▲7.20 ▲1.56%
21-06-17 462.60 ▼-1.00 ▼-0.22%
21-06-16 463.60 ▼-0.80 ▼-0.17%
21-06-15 464.40 ▼-3.80 ▼-0.81%
21-06-11 468.20 ▲1.20 ▲0.26%
21-06-10 467.00 ▲0.60 ▲0.13%
21-06-09 466.40 ▼-3.60 ▼-0.77%
21-06-08 470.00 ▼-1.40 ▼-0.3%
21-06-07 471.40 ▼-7.00 ▼-1.46%
21-06-04 478.40 ▲2.60 ▲0.55%
21-06-03 475.80 ▼-8.60 ▼-1.78%
21-06-02 484.40 ▼-3.40 ▼-0.7%
21-06-01 487.80 ▲2.00 ▲0.41%
21-05-31 485.80 ▲8.40 ▲1.76%
21-05-28 477.40 ▼-5.60 ▼-1.16%
21-05-27 483.00 ▲0.20 ▲0.04%
21-05-26 482.80 ▲8.20 ▲1.73%
21-05-25 474.60 ▲24.20 ▲5.37%
21-05-24 450.40 ▼-3.20 ▼-0.71%
21-05-21 453.60 ▼-4.00 ▼-0.87%
21-05-20 457.60 ▲3.40 ▲0.75%
21-05-18 454.20 ▲9.20 ▲2.07%
21-05-17 445.00 ▲2.80 ▲0.63%
21-05-14 442.20 ▲2.00 ▲0.45%
21-05-13 440.20 ▼-7.00 ▼-1.57%
21-05-12 447.20 ▲3.00 ▲0.68%
21-05-11 444.20 ▼-11.80 ▼-2.59%
21-05-10 456.00 ▲1.60 ▲0.35%
21-05-07 454.40 ▼-12.60 ▼-2.7%
21-05-06 467.00 ▼-1.80 ▼-0.38%
21-05-05 468.80 ▼-1.60 ▼-0.34%
21-05-04 470.40 ▲5.40 ▲1.16%
21-05-03 465.00 ▼-5.00 ▼-1.06%
21-04-30 470.00 ▼-10.00 ▼-2.08%
21-04-29 480.00 ▼-8.80 ▼-1.8%
21-04-28 488.80 ▼-1.20 ▼-0.24%
21-04-27 490.00 ▼-1.40 ▼-0.28%
21-04-26 491.40 ▲6.60 ▲1.36%
21-04-23 484.80 ▲6.00 ▲1.25%
21-04-22 478.80 ▼-0.80 ▼-0.17%
21-04-21 479.60 ▼-7.20 ▼-1.48%
21-04-20 486.80 ▲7.20 ▲1.5%
21-04-19 479.60 ▲12.60 ▲2.7%
21-04-16 467.00 ▲3.60 ▲0.78%
21-04-15 463.40 ▲2.00 ▲0.43%
21-04-14 461.40 ▲7.40 ▲1.63%
21-04-13 454.00 ▼-2.60 ▼-0.57%
21-04-12 456.60 ▼-6.20 ▼-1.34%
21-04-09 462.80 ▼-1.40 ▼-0.3%
21-04-08 464.20 ▲6.80 ▲1.49%
21-04-07 457.40 ▼-11.20 ▼-2.39%
21-04-01 468.60 ▲11.20 ▲2.45%
21-03-31 457.40 ▼-6.20 ▼-1.34%
21-03-30 463.60 ▼-3.20 ▼-0.69%
21-03-29 466.80 ▲3.60 ▲0.78%
21-03-26 463.20 ▲13.60 ▲3.02%
21-03-25 449.60 ▲13.80 ▲3.17%
21-03-24 435.80 ▼-13.20 ▼-2.94%
21-03-23 449.00 ▼-7.20 ▼-1.58%
21-03-22 456.20 ▼-10.80 ▼-2.31%
21-03-19 467.00 ▼-3.00 ▼-0.64%
21-03-18 470.00 ▲15.40 ▲3.39%
21-03-17 454.60 ▲1.40 ▲0.31%
21-03-16 453.20 ▲7.20 ▲1.61%
21-03-15 446.00 ▼-7.60 ▼-1.68%
21-03-12 453.60 ▼-7.60 ▼-1.65%
21-03-11 461.20 ▲16.40 ▲3.69%
21-03-10 444.80 ▲4.00 ▲0.91%
21-03-09 440.80 ▼-14.60 ▼-3.21%
21-03-08 455.40 ▼-24.40 ▼-5.09%
21-03-05 479.80 ▼-3.20 ▼-0.66%
21-03-04 483.00 ▼-15.00 ▼-3.01%
21-03-03 498.00 ▲10.40 ▲2.13%
21-03-02 487.60 ▼-2.00 ▼-0.41%
21-03-01 489.60 ▲16.40 ▲3.47%
21-02-26 473.20 ▼-26.80 ▼-5.36%
21-02-25 500.00 ▼-9.00 ▼-1.77%
21-02-24 509.00 ▼-49.00 ▼-8.78%
21-02-23 558.00 ▼-4.50 ▼-0.8%
21-02-22 562.50 ▼-4.50 ▼-0.79%
21-02-19 567.00 ▲1.50 ▲0.27%
21-02-18 565.50 ▲2.00 ▲0.35%
21-02-17 563.50 ▲15.50 ▲2.83%
21-02-16 548.00 ▲13.00 ▲2.43%
21-02-11 535.00 ▲1.00 ▲0.19%
21-02-10 534.00 ▲19.50 ▲3.79%
21-02-09 514.50 ▼-4.00 ▼-0.77%
21-02-08 518.50 ▲1.50 ▲0.29%
21-02-05 517.00 ▲6.00 ▲1.17%
21-02-04 511.00 ▼-10.00 ▼-1.92%
21-02-03 521.00 -0.00 -0%
21-02-02 521.00 ▲17.00 ▲3.37%
21-02-01 504.00 ▲6.60 ▲1.33%
21-01-29 497.40 ▲4.00 ▲0.81%
21-01-28 493.40 ▼-15.60 ▼-3.06%
21-01-27 509.00 ▼-4.00 ▼-0.78%
21-01-26 513.00 ▼-40.00 ▼-7.23%
21-01-25 553.00 ▲42.50 ▲8.33%
21-01-22 510.50 ▼-4.50 ▼-0.87%
21-01-21 515.00 ▲8.00 ▲1.58%
21-01-20 507.00 ▲6.00 ▲1.2%
21-01-19 501.00 ▲19.00 ▲3.94%
21-01-18 482.00 ▲23.60 ▲5.15%
21-01-15 458.40 ▲0.40 ▲0.09%
21-01-14 458.00 ▲4.60 ▲1.01%
21-01-13 453.40 ▲3.20 ▲0.71%
21-01-12 450.20 -0.00 -0%
21-01-11 450.20 ▼-1.80 ▼-0.4%
21-01-08 452.00 ▲9.00 ▲2.03%
21-01-07 443.00 ▼-6.00 ▼-1.34%
21-01-06 449.00 ▼-8.00 ▼-1.75%
21-01-05 457.00 ▲15.20 ▲3.44%
21-01-04 441.80 ▲16.80 ▲3.95%
20-12-31 425.00 ▼-0.20 ▼-0.05%
20-12-30 425.20 ▲12.00 ▲2.9%
20-12-29 413.20 ▼-1.00 ▼-0.24%
20-12-28 414.20 ▲1.20 ▲0.29%
20-12-24 413.00 ▲9.20 ▲2.28%
20-12-23 403.80 ▲7.00 ▲1.76%
20-12-22 396.80 ▼-6.20 ▼-1.54%
20-12-21 403.00 ▲9.00 ▲2.28%
20-12-18 394.00 ▲0.80 ▲0.2%
20-12-17 393.20 ▲5.80 ▲1.5%
20-12-16 387.40 ▲5.00 ▲1.31%
20-12-15 382.40 ▼-5.40 ▼-1.39%
20-12-14 387.80 ▲1.80 ▲0.47%
20-12-11 386.00 ▲1.80 ▲0.47%
20-12-10 384.20 ▼-0.40 ▼-0.1%
20-12-09 384.60 ▲0.60 ▲0.16%
20-12-08 384.00 ▼-0.40 ▼-0.1%
20-12-07 384.40 ▼-7.60 ▼-1.94%
20-12-04 392.00 ▲7.20 ▲1.87%
20-12-03 384.80 ▲5.00 ▲1.32%
20-12-02 379.80 ▼-6.40 ▼-1.66%
20-12-01 386.20 ▲0.80 ▲0.21%
20-11-30 385.40 ▼-0.80 ▼-0.21%
20-11-27 386.20 ▲3.40 ▲0.89%
20-11-26 382.80 ▼-0.20 ▼-0.05%
20-11-25 383.00 ▼-9.00 ▼-2.3%
20-11-24 392.00 ▲15.20 ▲4.03%
20-11-23 376.80 ▲0.60 ▲0.16%
20-11-20 376.20 ▲5.80 ▲1.57%
20-11-19 370.40 ▲0.40 ▲0.11%
20-11-18 370.00 ▼-3.00 ▼-0.8%
20-11-17 373.00 ▼-1.00 ▼-0.27%
20-11-16 374.00 ▲3.00 ▲0.81%
20-11-13 371.00 ▲1.60 ▲0.43%
20-11-12 369.40 ▲4.00 ▲1.09%
20-11-11 365.40 ▼-15.20 ▼-3.99%
20-11-10 380.60 ▼-7.20 ▼-1.86%
20-11-09 387.80 ▲6.80 ▲1.78%
20-11-06 381.00 ▼-2.20 ▼-0.57%
20-11-05 383.20 ▲11.60 ▲3.12%
20-11-04 371.60 ▼-6.40 ▼-1.69%
20-11-03 378.00 ▲3.60 ▲0.96%
20-11-02 374.40 ▲4.20 ▲1.13%
20-10-30 370.20 ▼-13.20 ▼-3.44%
20-10-29 383.40 ▲5.80 ▲1.54%
20-10-28 377.60 ▲12.80 ▲3.51%
20-10-27 364.80 ▼-3.20 ▼-0.87%
20-10-23 368.00 ▼-2.00 ▼-0.54%
20-10-22 370.00 ▼-1.40 ▼-0.38%
20-10-21 371.40 ▲4.40 ▲1.2%
20-10-20 367.00 ▼-0.20 ▼-0.05%
20-10-19 367.20 ▲6.00 ▲1.66%
20-10-16 361.20 ▼-0.80 ▼-0.22%
20-10-15 362.00 ▼-11.00 ▼-2.95%
20-10-14 373.00 ▼-3.80 ▼-1.01%
20-10-12 376.80 ▲4.80 ▲1.29%
20-10-09 372.00 ▲10.20 ▲2.82%
20-09-30 361.80 ▲2.80 ▲0.78%
20-09-29 359.00 ▼-1.60 ▼-0.44%
바로가기