GAM

마이페이지 즐겨찾기, 관심종목 추천 등
편리한 기능을 이용해보세요

MICROPORT : ( 0853.HK )

18.72 ▲ 0.44 (2.41%)

2022-12-01
최근 1년 일별 시세 (2022-12-01 종가기준)
날짜 종가 전일대비 변동률
22-12-01 18.72 ▲0.44 ▲2.41%
22-11-30 18.28 ▲0.16 ▲0.88%
22-11-29 18.12 ▲1.34 ▲7.99%
22-11-28 16.78 ▲0.32 ▲1.94%
22-11-25 16.46 ▼-0.74 ▼-4.3%
22-11-24 17.20 ▲0.16 ▲0.94%
22-11-23 17.04 ▲0.02 ▲0.12%
22-11-22 17.02 ▼-1.08 ▼-5.97%
22-11-21 18.10 ▼-0.66 ▼-3.52%
22-11-18 18.76 ▼-0.84 ▼-4.29%
22-11-17 19.60 ▼-0.32 ▼-1.61%
22-11-16 19.92 ▲0.06 ▲0.3%
22-11-15 19.86 ▲0.76 ▲3.98%
22-11-14 19.10 ▲1.70 ▲9.77%
22-11-11 17.40 ▲1.00 ▲6.1%
22-11-10 16.40 ▼-0.46 ▼-2.73%
22-11-09 16.86 ▼-1.34 ▼-7.36%
22-11-08 18.20 ▼-0.34 ▼-1.83%
22-11-07 18.54 ▲0.88 ▲4.98%
22-11-04 17.66 ▲0.10 ▲0.57%
22-11-03 17.56 ▼-0.30 ▼-1.68%
22-11-02 17.86 ▲0.76 ▲4.44%
22-11-01 17.10 ▲0.52 ▲3.14%
22-10-31 16.58 ▼-0.56 ▼-3.27%
22-10-28 17.14 ▼-0.86 ▼-4.78%
22-10-27 18.00 ▼-0.36 ▼-1.96%
22-10-26 18.36 ▲1.82 ▲11%
22-10-25 16.54 ▲0.64 ▲4.03%
22-10-24 15.90 ▼-1.58 ▼-9.04%
22-10-21 17.48 ▲0.48 ▲2.82%
22-10-20 17.00 ▲0.56 ▲3.41%
22-10-19 16.44 ▼-1.04 ▼-5.95%
22-10-18 17.48 ▲0.28 ▲1.63%
22-10-17 17.20 ▲1.82 ▲11.83%
22-10-14 15.38 ▲1.86 ▲13.76%
22-10-13 13.52 ▲0.10 ▲0.75%
22-10-12 13.42 ▲0.34 ▲2.6%
22-10-11 13.08 ▼-0.34 ▼-2.53%
22-10-10 13.42 ▼-0.82 ▼-5.76%
22-10-07 14.24 ▼-0.20 ▼-1.39%
22-10-06 14.44 ▼-0.34 ▼-2.3%
22-10-05 14.78 ▲1.24 ▲9.16%
22-10-03 13.54 ▲0.02 ▲0.15%
22-09-30 13.52 ▼-0.22 ▼-1.6%
22-09-29 13.74 ▼-0.22 ▼-1.58%
22-09-28 13.96 ▼-0.74 ▼-5.03%
22-09-27 14.70 ▲1.00 ▲7.3%
22-09-26 13.70 ▲0.20 ▲1.48%
22-09-23 13.50 ▼-0.36 ▼-2.6%
22-09-22 13.86 ▼-0.26 ▼-1.84%
22-09-21 14.12 ▼-0.42 ▼-2.89%
22-09-20 14.54 ▲0.16 ▲1.11%
22-09-19 14.38 ▼-0.48 ▼-3.23%
22-09-16 14.86 ▼-0.44 ▼-2.88%
22-09-15 15.30 ▼-0.12 ▼-0.78%
22-09-14 15.42 ▼-0.18 ▼-1.15%
22-09-13 15.60 ▼-0.80 ▼-4.88%
22-09-09 16.40 ▲1.16 ▲7.61%
22-09-08 15.24 ▼-0.22 ▼-1.42%
22-09-07 15.46 ▲0.26 ▲1.71%
22-09-06 15.20 ▼-0.36 ▼-2.31%
22-09-05 15.56 ▲0.18 ▲1.17%
22-09-02 15.38 ▼-1.00 ▼-6.11%
22-09-01 16.38 ▲0.66 ▲4.2%
22-08-31 15.72 ▼-1.48 ▼-8.6%
22-08-30 17.20 ▼-0.58 ▼-3.26%
22-08-29 17.78 ▼-0.68 ▼-3.68%
22-08-26 18.46 ▲0.68 ▲3.82%
22-08-25 17.78 ▲0.92 ▲5.46%
22-08-24 16.86 ▼-0.88 ▼-4.96%
22-08-23 17.74 ▲0.02 ▲0.11%
22-08-22 17.72 ▲0.24 ▲1.37%
22-08-19 17.48 ▼-0.52 ▼-2.89%
22-08-18 18.00 ▼-0.16 ▼-0.88%
22-08-17 18.16 ▼-0.44 ▼-2.37%
22-08-16 18.60 ▼-1.90 ▼-9.27%
22-08-15 20.50 ▲0.40 ▲1.99%
22-08-12 20.10 ▼-0.30 ▼-1.47%
22-08-11 20.40 ▲0.94 ▲4.83%
22-08-10 19.46 ▼-0.10 ▼-0.51%
22-08-09 19.56 ▲0.58 ▲3.06%
22-08-08 18.98 ▼-1.52 ▼-7.41%
22-08-05 20.50 ▲0.84 ▲4.27%
22-08-04 19.66 ▲1.26 ▲6.85%
22-08-03 18.40 ▲0.08 ▲0.44%
22-08-02 18.32 ▼-0.36 ▼-1.93%
22-08-01 18.68 ▲0.14 ▲0.76%
22-07-29 18.54 ▼-1.10 ▼-5.6%
22-07-28 19.64 ▲0.24 ▲1.24%
22-07-27 19.40 ▼-0.65 ▼-3.24%
22-07-26 20.05 ▼-0.30 ▼-1.47%
22-07-25 20.35 ▼-0.45 ▼-2.16%
22-07-22 20.80 -0.00 -0%
22-07-21 20.80 ▲0.20 ▲0.97%
22-07-20 20.60 ▲0.25 ▲1.23%
22-07-19 20.35 ▼-0.25 ▼-1.21%
22-07-18 20.60 -0.00 -0%
22-07-15 20.60 ▼-1.15 ▼-5.29%
22-07-14 21.75 ▲1.77 ▲8.86%
22-07-13 19.98 ▼-0.02 ▼-0.1%
22-07-12 20.00 ▼-1.35 ▼-6.32%
22-07-11 21.35 ▼-0.80 ▼-3.61%
22-07-08 22.15 ▲0.10 ▲0.45%
22-07-07 22.05 ▼-1.40 ▼-5.97%
22-07-06 23.45 ▼-0.35 ▼-1.47%
22-07-05 23.80 ▼-0.90 ▼-3.64%
22-07-04 24.70 ▲1.95 ▲8.57%
22-06-30 22.75 ▼-0.95 ▼-4.01%
22-06-29 23.70 ▼-0.55 ▼-2.27%
22-06-28 24.25 ▼-0.60 ▼-2.41%
22-06-27 24.85 ▲1.70 ▲7.34%
22-06-24 23.15 ▲3.23 ▲16.21%
22-06-23 19.92 ▲0.24 ▲1.22%
22-06-22 19.68 ▼-0.97 ▼-4.7%
22-06-21 20.65 ▲1.89 ▲10.07%
22-06-20 18.76 ▲0.54 ▲2.96%
22-06-17 18.22 ▲1.52 ▲9.1%
22-06-16 16.70 ▼-0.52 ▼-3.02%
22-06-15 17.22 ▲0.68 ▲4.11%
22-06-14 16.54 ▼-0.36 ▼-2.13%
22-06-13 16.90 ▼-0.72 ▼-4.09%
22-06-10 17.62 ▼-0.22 ▼-1.23%
22-06-09 17.84 ▼-0.46 ▼-2.51%
22-06-08 18.30 ▲1.30 ▲7.65%
22-06-07 17.00 ▲0.32 ▲1.92%
22-06-06 16.68 ▼-0.22 ▼-1.3%
22-06-02 16.90 ▲0.78 ▲4.84%
22-06-01 16.12 ▲0.58 ▲3.73%
22-05-31 15.54 ▲1.32 ▲9.28%
22-05-30 14.22 ▲0.52 ▲3.8%
22-05-27 13.70 ▲0.20 ▲1.48%
22-05-26 13.50 ▲0.12 ▲0.9%
22-05-25 13.38 ▼-0.56 ▼-4.02%
22-05-24 13.94 ▼-1.44 ▼-9.36%
22-05-23 15.38 ▼-0.22 ▼-1.41%
22-05-20 15.60 ▲0.78 ▲5.26%
22-05-19 14.82 ▼-0.36 ▼-2.37%
22-05-18 15.18 ▲0.12 ▲0.8%
22-05-17 15.06 ▲0.80 ▲5.61%
22-05-16 14.26 ▲0.08 ▲0.56%
22-05-13 14.18 ▲0.30 ▲2.16%
22-05-12 13.88 ▼-0.10 ▼-0.72%
22-05-11 13.98 ▲0.50 ▲3.71%
22-05-10 13.48 ▲0.28 ▲2.12%
22-05-06 13.20 ▼-0.50 ▼-3.65%
22-05-05 13.70 ▼-0.08 ▼-0.58%
22-05-04 13.78 ▼-1.28 ▼-8.5%
22-05-03 15.06 ▼-0.72 ▼-4.56%
22-04-29 15.78 ▲0.88 ▲5.91%
22-04-28 14.90 ▲0.72 ▲5.08%
22-04-27 14.18 ▼-0.22 ▼-1.53%
22-04-26 14.40 ▲0.28 ▲1.98%
22-04-25 14.12 ▼-0.80 ▼-5.36%
22-04-22 14.92 ▲0.20 ▲1.36%
22-04-21 14.72 ▼-0.82 ▼-5.28%
22-04-20 15.54 ▲0.14 ▲0.91%
22-04-19 15.40 ▼-0.70 ▼-4.35%
22-04-14 16.10 ▲0.56 ▲3.6%
22-04-13 15.54 ▲0.04 ▲0.26%
22-04-12 15.50 ▲0.50 ▲3.33%
22-04-11 15.00 ▼-1.06 ▼-6.6%
22-04-08 16.06 ▼-0.42 ▼-2.55%
22-04-07 16.48 ▼-1.68 ▼-9.25%
22-04-06 18.16 ▲0.76 ▲4.37%
22-04-04 17.40 ▼-0.30 ▼-1.69%
22-04-01 17.70 ▼-0.08 ▼-0.45%
22-03-31 17.78 ▼-1.36 ▼-7.11%
22-03-30 19.14 ▲0.80 ▲4.36%
22-03-29 18.34 ▲0.72 ▲4.09%
22-03-28 17.62 ▼-0.08 ▼-0.45%
22-03-25 17.70 ▼-1.68 ▼-8.67%
22-03-24 19.38 ▲0.94 ▲5.1%
22-03-23 18.44 ▲0.84 ▲4.77%
22-03-22 17.60 ▲0.78 ▲4.64%
22-03-21 16.82 ▼-0.74 ▼-4.21%
22-03-18 17.56 ▼-0.18 ▼-1.01%
22-03-17 17.74 ▲1.80 ▲11.29%
22-03-16 15.94 ▲2.50 ▲18.6%
22-03-15 13.44 ▼-0.14 ▼-1.03%
22-03-14 13.58 ▼-1.88 ▼-12.16%
22-03-11 15.46 ▼-0.54 ▼-3.38%
22-03-10 16.00 ▼-1.00 ▼-5.88%
22-03-09 17.00 ▲0.02 ▲0.12%
22-03-08 16.98 ▼-1.24 ▼-6.81%
22-03-07 18.22 ▼-2.03 ▼-10.02%
22-03-04 20.25 ▼-1.95 ▼-8.78%
22-03-03 22.20 ▼-0.10 ▼-0.45%
22-03-02 22.30 ▼-1.00 ▼-4.29%
22-03-01 23.30 ▲1.70 ▲7.87%
22-02-28 21.60 ▼-0.05 ▼-0.23%
22-02-25 21.65 ▲0.20 ▲0.93%
22-02-24 21.45 ▼-1.00 ▼-4.45%
22-02-23 22.45 ▲0.40 ▲1.81%
22-02-22 22.05 ▼-1.00 ▼-4.34%
22-02-21 23.05 ▲0.15 ▲0.66%
22-02-18 22.90 ▼-0.50 ▼-2.14%
22-02-17 23.40 ▼-0.10 ▼-0.43%
22-02-16 23.50 ▲0.70 ▲3.07%
22-02-15 22.80 ▲1.25 ▲5.8%
22-02-14 21.55 ▼-1.00 ▼-4.43%
22-02-11 22.55 ▼-2.20 ▼-8.89%
22-02-10 24.75 ▲1.10 ▲4.65%
22-02-09 23.65 ▲0.50 ▲2.16%
22-02-08 23.15 ▲0.35 ▲1.54%
22-02-07 22.80 ▼-0.10 ▼-0.44%
22-02-04 22.90 ▲0.65 ▲2.92%
22-01-31 22.25 ▲0.55 ▲2.53%
22-01-28 21.70 ▼-0.80 ▼-3.56%
22-01-27 22.50 ▼-1.85 ▼-7.6%
22-01-26 24.35 ▼-1.20 ▼-4.7%
22-01-25 25.55 ▼-1.20 ▼-4.49%
22-01-24 26.75 ▼-1.30 ▼-4.63%
22-01-21 28.05 ▲0.45 ▲1.63%
22-01-20 27.60 ▲0.95 ▲3.56%
22-01-19 26.65 ▼-1.15 ▼-4.14%
22-01-18 27.80 ▲0.05 ▲0.18%
22-01-17 27.75 ▼-0.20 ▼-0.72%
22-01-14 27.95 ▲0.45 ▲1.64%
22-01-13 27.50 ▼-1.25 ▼-4.35%
22-01-12 28.75 ▲0.85 ▲3.05%
22-01-11 27.90 ▲1.30 ▲4.89%
22-01-10 26.60 ▲1.50 ▲5.98%
22-01-07 25.10 ▲0.10 ▲0.4%
22-01-06 25.00 ▼-0.15 ▼-0.6%
22-01-05 25.15 ▼-0.95 ▼-3.64%
22-01-04 26.10 ▼-1.30 ▼-4.74%
22-01-03 27.40 ▼-1.00 ▼-3.52%
21-12-31 28.40 ▲1.45 ▲5.38%
21-12-30 26.95 ▲0.05 ▲0.19%
21-12-29 26.90 ▼-1.10 ▼-3.93%
21-12-28 28.00 ▼-1.00 ▼-3.45%
21-12-24 29.00 ▲0.60 ▲2.11%
21-12-23 28.40 ▼-0.50 ▼-1.73%
21-12-22 28.90 ▼-0.30 ▼-1.03%
21-12-21 29.20 ▲1.40 ▲5.04%
21-12-20 27.80 ▼-0.90 ▼-3.14%
21-12-17 28.70 ▼-2.30 ▼-7.42%
21-12-16 31.00 ▲0.80 ▲2.65%
21-12-15 30.20 ▼-0.80 ▼-2.58%
21-12-14 31.00 ▼-0.85 ▼-2.67%
21-12-13 31.85 ▼-1.75 ▼-5.21%
21-12-10 33.60 ▼-0.40 ▼-1.18%
21-12-09 34.00 ▲2.70 ▲8.63%
21-12-08 31.30 ▼-0.15 ▼-0.48%
21-12-07 31.45 ▲2.10 ▲7.16%
21-12-06 29.35 ▼-2.15 ▼-6.83%
21-12-03 31.50 ▼-0.20 ▼-0.63%
21-12-02 31.70 ▼-0.35 ▼-1.09%
나라별 종목 더 보기

미국

중국

홍콩

대만

일본

유럽

베트남