GAM

마이페이지 즐겨찾기, 관심종목 추천 등
편리한 기능을 이용해보세요

CNOOC : 시누크 ( 0883.HK )

8.55 ▼ -0.14 (-1.61%)

2021-10-22
최근 1년 일별 시세 (2021-10-22 종가기준)
날짜 종가 전일대비 변동률
21-10-22 8.55 ▼-0.14 ▼-1.61%
21-10-21 8.69 ▲0.09 ▲1.05%
21-10-20 8.60 ▼-0.20 ▼-2.27%
21-10-19 8.80 -0.00 -0%
21-10-18 8.80 ▲0.12 ▲1.38%
21-10-15 8.68 ▼-0.01 ▼-0.12%
21-10-12 8.69 ▼-0.21 ▼-2.36%
21-10-11 8.90 -0.00 -0%
21-10-08 8.90 ▲0.05 ▲0.56%
21-10-07 8.85 ▼-0.32 ▼-3.49%
21-10-06 9.17 ▲0.21 ▲2.34%
21-10-05 8.96 ▲0.22 ▲2.52%
21-10-04 8.74 ▲0.04 ▲0.46%
21-09-30 8.70 ▼-0.03 ▼-0.34%
21-09-29 8.73 ▼-0.24 ▼-2.68%
21-09-28 8.97 ▲0.49 ▲5.78%
21-09-27 8.48 ▲0.41 ▲5.08%
21-09-24 8.07 ▲0.04 ▲0.5%
21-09-23 8.03 ▲0.23 ▲2.95%
21-09-21 7.80 ▼-0.03 ▼-0.38%
21-09-20 7.83 ▼-0.24 ▼-2.97%
21-09-17 8.07 ▼-0.16 ▼-1.94%
21-09-16 8.23 ▲0.01 ▲0.12%
21-09-15 8.22 ▼-0.02 ▼-0.24%
21-09-14 8.24 ▼-0.05 ▼-0.6%
21-09-13 8.29 ▲0.22 ▲2.73%
21-09-10 8.07 ▲0.20 ▲2.54%
21-09-09 7.87 ▲0.14 ▲1.81%
21-09-08 7.73 ▼-0.08 ▼-1.02%
21-09-07 7.81 ▲0.04 ▲0.51%
21-09-06 7.77 ▲0.07 ▲0.91%
21-09-03 7.70 ▲0.03 ▲0.39%
21-09-02 7.67 ▼-0.27 ▼-3.4%
21-09-01 7.94 ▲0.17 ▲2.19%
21-08-31 7.77 ▼-0.03 ▼-0.38%
21-08-30 7.80 ▲0.06 ▲0.78%
21-08-27 7.74 ▲0.01 ▲0.13%
21-08-26 7.73 ▼-0.08 ▼-1.02%
21-08-25 7.81 ▼-0.02 ▼-0.26%
21-08-24 7.83 ▲0.04 ▲0.51%
21-08-23 7.79 ▼-0.11 ▼-1.39%
21-08-20 7.90 ▼-0.21 ▼-2.59%
21-08-19 8.11 ▼-0.15 ▼-1.82%
21-08-18 8.26 ▲0.19 ▲2.35%
21-08-17 8.07 ▼-0.19 ▼-2.3%
21-08-16 8.26 -0.00 -0%
21-08-13 8.26 ▲0.03 ▲0.36%
21-08-12 8.23 ▲0.09 ▲1.11%
21-08-11 8.14 ▲0.07 ▲0.87%
21-08-10 8.07 -0.00 -0%
21-08-09 8.07 ▼-0.02 ▼-0.25%
21-08-06 8.09 ▲0.24 ▲3.06%
21-08-05 7.85 ▲0.04 ▲0.51%
21-08-04 7.81 ▲0.01 ▲0.13%
21-08-03 7.80 -0.00 -0%
21-08-02 7.80 ▲0.10 ▲1.3%
21-07-30 7.70 ▼-0.09 ▼-1.16%
21-07-29 7.79 ▲0.05 ▲0.65%
21-07-28 7.74 ▼-0.03 ▼-0.39%
21-07-27 7.77 ▼-0.11 ▼-1.4%
21-07-26 7.88 ▼-0.21 ▼-2.6%
21-07-23 8.09 ▼-0.02 ▼-0.25%
21-07-22 8.11 ▲0.27 ▲3.44%
21-07-21 7.84 -0.00 -0%
21-07-20 7.84 ▼-0.14 ▼-1.75%
21-07-19 7.98 ▼-0.14 ▼-1.72%
21-07-16 8.12 ▼-0.11 ▼-1.34%
21-07-15 8.23 ▼-0.07 ▼-0.84%
21-07-14 8.30 ▼-0.09 ▼-1.07%
21-07-13 8.39 ▲0.02 ▲0.24%
21-07-12 8.37 ▼-0.04 ▼-0.48%
21-07-09 8.41 ▲0.01 ▲0.12%
21-07-08 8.40 ▼-0.50 ▼-5.62%
21-07-07 8.90 ▼-0.22 ▼-2.41%
21-07-06 9.12 ▲0.13 ▲1.45%
21-07-05 8.99 ▲0.07 ▲0.78%
21-07-02 8.92 ▲0.09 ▲1.02%
21-06-30 8.83 -0.00 -0%
21-06-29 8.83 ▼-0.26 ▼-2.86%
21-06-28 9.09 ▼-0.11 ▼-1.2%
21-06-25 9.20 ▲0.23 ▲2.56%
21-06-24 8.97 ▲0.01 ▲0.11%
21-06-23 8.96 ▲0.05 ▲0.56%
21-06-22 8.91 ▲0.24 ▲2.77%
21-06-21 8.67 ▲0.01 ▲0.12%
21-06-18 8.66 ▼-0.18 ▼-2.04%
21-06-17 8.84 ▼-0.06 ▼-0.67%
21-06-16 8.90 ▼-0.02 ▼-0.22%
21-06-15 8.92 ▼-0.22 ▼-2.41%
21-06-11 9.14 ▲0.12 ▲1.33%
21-06-10 9.02 -0.00 -0%
21-06-09 9.02 ▲0.26 ▲2.97%
21-06-08 8.76 ▲0.04 ▲0.46%
21-06-07 8.72 ▲0.20 ▲2.35%
21-06-04 8.52 ▼-0.03 ▼-0.35%
21-06-03 8.55 ▼-0.23 ▼-2.62%
21-06-02 8.78 ▲0.07 ▲0.8%
21-06-01 8.71 ▲0.28 ▲3.32%
21-05-31 8.43 ▼-0.07 ▼-0.82%
21-05-28 8.50 ▲0.04 ▲0.47%
21-05-27 8.46 ▼-0.07 ▼-0.82%
21-05-26 8.53 ▼-0.03 ▼-0.35%
21-05-25 8.56 ▲0.08 ▲0.94%
21-05-24 8.48 ▲0.04 ▲0.47%
21-05-21 8.44 ▼-0.06 ▼-0.71%
21-05-20 8.50 ▼-0.31 ▼-3.52%
21-05-18 8.81 ▲0.27 ▲3.16%
21-05-17 8.54 ▼-0.06 ▼-0.7%
21-05-14 8.60 ▼-0.03 ▼-0.35%
21-05-13 8.63 ▼-0.20 ▼-2.27%
21-05-12 8.83 ▲0.03 ▲0.34%
21-05-11 8.80 ▼-0.32 ▼-3.51%
21-05-10 9.12 ▲0.40 ▲4.59%
21-05-07 8.72 ▲0.08 ▲0.93%
21-05-06 8.64 ▲0.20 ▲2.37%
21-05-05 8.44 ▲0.15 ▲1.81%
21-05-04 8.29 ▲0.13 ▲1.59%
21-05-03 8.16 ▼-0.08 ▼-0.97%
21-04-30 8.24 -0.00 -0%
21-04-29 8.24 ▲0.10 ▲1.23%
21-04-28 8.14 ▲0.01 ▲0.12%
21-04-27 8.13 ▼-0.04 ▼-0.49%
21-04-26 8.17 ▼-0.01 ▼-0.12%
21-04-23 8.18 ▼-0.01 ▼-0.12%
21-04-22 8.19 ▼-0.04 ▼-0.49%
21-04-21 8.23 ▼-0.13 ▼-1.56%
21-04-20 8.36 ▼-0.03 ▼-0.36%
21-04-19 8.39 ▼-0.04 ▼-0.47%
21-04-16 8.43 ▲0.25 ▲3.06%
21-04-15 8.18 ▲0.13 ▲1.61%
21-04-14 8.05 ▲0.14 ▲1.77%
21-04-13 7.91 ▼-0.07 ▼-0.88%
21-04-12 7.98 ▲0.07 ▲0.88%
21-04-09 7.91 ▲0.09 ▲1.15%
21-04-08 7.82 ▼-0.32 ▼-3.93%
21-04-07 8.14 ▲0.03 ▲0.37%
21-04-01 8.11 ▼-0.02 ▼-0.25%
21-03-31 8.13 ▼-0.10 ▼-1.22%
21-03-30 8.23 ▼-0.05 ▼-0.6%
21-03-29 8.28 ▼-0.12 ▼-1.43%
21-03-26 8.40 ▲0.32 ▲3.96%
21-03-25 8.08 ▼-0.03 ▼-0.37%
21-03-24 8.11 ▼-0.15 ▼-1.82%
21-03-23 8.26 ▼-0.08 ▼-0.96%
21-03-22 8.34 ▼-0.02 ▼-0.24%
21-03-19 8.36 ▼-0.41 ▼-4.68%
21-03-18 8.77 ▼-0.18 ▼-2.01%
21-03-17 8.95 ▼-0.12 ▼-1.32%
21-03-16 9.07 ▼-0.05 ▼-0.55%
21-03-15 9.12 ▲0.14 ▲1.56%
21-03-12 8.98 ▼-0.32 ▼-3.44%
21-03-11 9.30 ▲0.28 ▲3.1%
21-03-10 9.02 ▼-0.24 ▼-2.59%
21-03-09 9.26 ▼-0.24 ▼-2.53%
21-03-08 9.50 ▲0.19 ▲2.04%
21-03-05 9.31 ▲0.22 ▲2.42%
21-03-04 9.09 ▼-0.07 ▼-0.76%
21-03-03 9.16 ▲0.32 ▲3.62%
21-03-02 8.84 ▼-0.31 ▼-3.39%
21-03-01 9.15 ▼-0.10 ▼-1.08%
21-02-26 9.25 ▼-0.61 ▼-6.19%
21-02-25 9.86 ▲0.22 ▲2.28%
21-02-24 9.64 ▼-0.76 ▼-7.31%
21-02-23 10.40 ▲0.34 ▲3.38%
21-02-22 10.06 ▲0.15 ▲1.51%
21-02-19 9.91 ▼-0.21 ▼-2.08%
21-02-18 10.12 ▲0.15 ▲1.5%
21-02-17 9.97 ▲0.43 ▲4.51%
21-02-16 9.54 ▲0.83 ▲9.53%
21-02-11 8.71 ▼-0.08 ▼-0.91%
21-02-10 8.79 ▼-0.09 ▼-1.01%
21-02-09 8.88 ▲0.29 ▲3.38%
21-02-08 8.59 ▲0.07 ▲0.82%
21-02-05 8.52 ▲0.07 ▲0.83%
21-02-04 8.45 ▼-0.01 ▼-0.12%
21-02-03 8.46 ▲0.29 ▲3.55%
21-02-02 8.17 ▲0.30 ▲3.81%
21-02-01 7.87 ▲0.25 ▲3.28%
21-01-29 7.62 ▼-0.30 ▼-3.79%
21-01-28 7.92 ▼-0.14 ▼-1.74%
21-01-27 8.06 ▲0.46 ▲6.05%
21-01-26 7.60 ▼-0.19 ▼-2.44%
21-01-25 7.79 ▼-0.01 ▼-0.13%
21-01-22 7.80 ▼-0.46 ▼-5.57%
21-01-21 8.26 ▼-0.16 ▼-1.9%
21-01-20 8.42 ▼-0.01 ▼-0.12%
21-01-19 8.43 ▲0.18 ▲2.18%
21-01-18 8.25 ▲0.16 ▲1.98%
21-01-15 8.09 ▼-0.09 ▼-1.1%
21-01-14 8.18 ▲0.48 ▲6.23%
21-01-13 7.70 ▲0.40 ▲5.48%
21-01-12 7.30 ▲0.14 ▲1.96%
21-01-11 7.16 ▲0.04 ▲0.56%
21-01-08 7.12 ▼-0.13 ▼-1.79%
21-01-07 7.25 ▼-0.11 ▼-1.49%
21-01-06 7.36 ▲0.30 ▲4.25%
21-01-05 7.06 ▲0.01 ▲0.14%
21-01-04 7.05 ▼-0.13 ▼-1.81%
20-12-31 7.18 ▼-0.03 ▼-0.42%
20-12-30 7.21 ▼-0.17 ▼-2.3%
20-12-29 7.38 ▼-0.12 ▼-1.6%
20-12-28 7.50 ▲0.16 ▲2.18%
20-12-24 7.34 ▲0.10 ▲1.38%
20-12-23 7.24 ▼-0.02 ▼-0.28%
20-12-22 7.26 ▲0.01 ▲0.14%
20-12-21 7.25 -0.00 -0%
20-12-18 7.25 ▲0.17 ▲2.4%
20-12-17 7.08 ▲0.08 ▲1.14%
20-12-16 7.00 -0.00 -0%
20-12-15 7.00 ▼-0.19 ▼-2.64%
20-12-14 7.19 ▲0.24 ▲3.45%
20-12-11 6.95 ▲0.40 ▲6.11%
20-12-10 6.55 ▼-0.16 ▼-2.38%
20-12-09 6.71 ▼-0.18 ▼-2.61%
20-12-08 6.89 ▼-0.28 ▼-3.91%
20-12-07 7.17 ▼-0.23 ▼-3.11%
20-12-04 7.40 ▼-0.30 ▼-3.9%
20-12-03 7.70 -0.00 -0%
20-12-02 7.70 ▼-0.05 ▼-0.65%
20-12-01 7.75 ▼-0.38 ▼-4.67%
20-11-30 8.13 ▼-1.32 ▼-13.97%
20-11-27 9.45 ▼-0.15 ▼-1.56%
20-11-26 9.60 ▲0.08 ▲0.84%
20-11-25 9.52 ▲0.38 ▲4.16%
20-11-24 9.14 ▼-0.04 ▼-0.44%
20-11-23 9.18 ▲0.43 ▲4.91%
20-11-20 8.75 ▼-0.11 ▼-1.24%
20-11-19 8.86 ▼-0.02 ▼-0.23%
20-11-18 8.88 ▲0.02 ▲0.23%
20-11-17 8.86 ▲0.18 ▲2.07%
20-11-16 8.68 ▲0.14 ▲1.64%
20-11-13 8.54 ▼-0.36 ▼-4.04%
20-11-12 8.90 ▲0.06 ▲0.68%
20-11-11 8.84 ▲0.43 ▲5.11%
20-11-10 8.41 ▲1.03 ▲13.96%
20-11-09 7.38 ▲0.07 ▲0.96%
20-11-06 7.31 ▼-0.02 ▼-0.27%
20-11-05 7.33 ▲0.08 ▲1.1%
20-11-04 7.25 ▼-0.04 ▼-0.55%
20-11-03 7.29 ▲0.26 ▲3.7%
20-11-02 7.03 ▼-0.01 ▼-0.14%
20-10-30 7.04 ▼-0.11 ▼-1.54%
20-10-29 7.15 ▼-0.11 ▼-1.52%
20-10-28 7.26 ▼-0.10 ▼-1.36%
20-10-27 7.36 ▼-0.31 ▼-4.04%
바로가기