GAM

마이페이지 즐겨찾기, 관심종목 추천 등
편리한 기능을 이용해보세요

SMIC : SMIC ( 0981.HK )

22.05 ▲ 0.30 (1.38%)

2021-12-02
최근 1년 일별 시세 (2021-12-02 종가기준)
날짜 종가 전일대비 변동률
21-12-02 22.05 ▲0.30 ▲1.38%
21-12-01 21.75 ▲0.30 ▲1.4%
21-11-30 21.45 ▲0.10 ▲0.47%
21-11-29 21.35 -0.00 -0%
21-11-26 21.35 ▼-0.50 ▼-2.29%
21-11-25 21.85 ▲0.05 ▲0.23%
21-11-24 21.80 ▼-0.30 ▼-1.36%
21-11-23 22.10 ▼-0.05 ▼-0.23%
21-11-22 22.15 ▼-0.05 ▼-0.23%
21-11-19 22.20 ▼-0.15 ▼-0.67%
21-11-18 22.35 ▼-0.25 ▼-1.11%
21-11-17 22.60 ▲0.45 ▲2.03%
21-11-16 22.15 ▼-0.20 ▼-0.89%
21-11-15 22.35 ▼-0.25 ▼-1.11%
21-11-12 22.60 ▼-0.90 ▼-3.83%
21-11-11 23.50 ▼-0.50 ▼-2.08%
21-11-10 24.00 ▲0.10 ▲0.42%
21-11-09 23.90 ▲0.90 ▲3.91%
21-11-08 23.00 ▼-0.05 ▼-0.22%
21-11-05 23.05 ▼-0.15 ▼-0.65%
21-11-04 23.20 ▲0.30 ▲1.31%
21-11-03 22.90 ▲0.80 ▲3.62%
21-11-02 22.10 ▲0.30 ▲1.38%
21-11-01 21.80 ▼-0.20 ▼-0.91%
21-10-29 22.00 -0.00 -0%
21-10-28 22.00 ▼-0.20 ▼-0.9%
21-10-27 22.20 ▼-0.70 ▼-3.06%
21-10-26 22.90 ▲0.05 ▲0.22%
21-10-25 22.85 ▼-0.30 ▼-1.3%
21-10-22 23.15 ▲1.05 ▲4.75%
21-10-21 22.10 ▼-0.20 ▼-0.9%
21-10-20 22.30 ▼-0.15 ▼-0.67%
21-10-19 22.45 ▲0.50 ▲2.28%
21-10-18 21.95 ▲0.35 ▲1.62%
21-10-15 21.60 -0.00 -0%
21-10-12 21.60 ▼-0.35 ▼-1.59%
21-10-11 21.95 ▲0.25 ▲1.15%
21-10-08 21.70 ▼-0.20 ▼-0.91%
21-10-07 21.90 ▲0.30 ▲1.39%
21-10-06 21.60 ▼-0.05 ▼-0.23%
21-10-05 21.65 ▲0.05 ▲0.23%
21-10-04 21.60 ▼-0.45 ▼-2.04%
21-09-30 22.05 ▼-0.40 ▼-1.78%
21-09-29 22.45 ▲0.45 ▲2.05%
21-09-28 22.00 ▲0.10 ▲0.46%
21-09-27 21.90 ▼-0.05 ▼-0.23%
21-09-24 21.95 ▲0.10 ▲0.46%
21-09-23 21.85 ▼-0.20 ▼-0.91%
21-09-21 22.05 ▼-0.20 ▼-0.9%
21-09-20 22.25 ▼-0.40 ▼-1.77%
21-09-17 22.65 ▲0.25 ▲1.12%
21-09-16 22.40 ▼-0.40 ▼-1.75%
21-09-15 22.80 ▼-0.15 ▼-0.65%
21-09-14 22.95 ▼-0.30 ▼-1.29%
21-09-13 23.25 ▼-0.35 ▼-1.48%
21-09-10 23.60 ▲0.75 ▲3.28%
21-09-09 22.85 ▼-0.40 ▼-1.72%
21-09-08 23.25 ▼-0.55 ▼-2.31%
21-09-07 23.80 ▼-0.15 ▼-0.63%
21-09-06 23.95 ▼-0.10 ▼-0.42%
21-09-03 24.05 ▲0.10 ▲0.42%
21-09-02 23.95 -0.00 -0%
21-09-01 23.95 ▲0.15 ▲0.63%
21-08-31 23.80 ▼-0.40 ▼-1.65%
21-08-30 24.20 ▼-0.05 ▼-0.21%
21-08-27 24.25 ▲0.10 ▲0.41%
21-08-26 24.15 ▲0.25 ▲1.05%
21-08-25 23.90 ▼-0.15 ▼-0.62%
21-08-24 24.05 ▲0.40 ▲1.69%
21-08-23 23.65 ▲0.50 ▲2.16%
21-08-20 23.15 ▼-0.25 ▼-1.07%
21-08-19 23.40 ▼-0.20 ▼-0.85%
21-08-18 23.60 ▲0.20 ▲0.85%
21-08-17 23.40 ▼-0.65 ▼-2.7%
21-08-16 24.05 ▼-0.50 ▼-2.04%
21-08-13 24.55 ▼-1.00 ▼-3.91%
21-08-12 25.55 ▲0.05 ▲0.2%
21-08-11 25.50 ▼-0.55 ▼-2.11%
21-08-10 26.05 ▼-0.70 ▼-2.62%
21-08-09 26.75 ▼-1.40 ▼-4.97%
21-08-06 28.15 ▲0.25 ▲0.9%
21-08-05 27.90 ▲1.05 ▲3.91%
21-08-04 26.85 ▲1.40 ▲5.5%
21-08-03 25.45 ▼-1.60 ▼-5.91%
21-08-02 27.05 ▼-0.10 ▼-0.37%
21-07-30 27.15 ▲0.75 ▲2.84%
21-07-29 26.40 ▲1.25 ▲4.97%
21-07-28 25.15 ▼-0.40 ▼-1.57%
21-07-27 25.55 ▲1.40 ▲5.8%
21-07-26 24.15 ▲2.25 ▲10.27%
21-07-23 21.90 ▼-0.40 ▼-1.79%
21-07-22 22.30 ▲1.15 ▲5.44%
21-07-21 21.15 ▼-0.20 ▼-0.94%
21-07-20 21.35 ▼-0.05 ▼-0.23%
21-07-19 21.40 ▼-0.80 ▼-3.6%
21-07-16 22.20 ▼-0.40 ▼-1.77%
21-07-15 22.60 ▼-0.25 ▼-1.09%
21-07-14 22.85 -0.00 -0%
21-07-13 22.85 ▲0.15 ▲0.66%
21-07-12 22.70 ▲0.50 ▲2.25%
21-07-09 22.20 ▲0.20 ▲0.91%
21-07-08 22.00 ▲0.05 ▲0.23%
21-07-07 21.95 ▼-0.25 ▼-1.13%
21-07-06 22.20 ▼-0.55 ▼-2.42%
21-07-05 22.75 ▼-0.50 ▼-2.15%
21-07-02 23.25 ▼-0.65 ▼-2.72%
21-06-30 23.90 ▲0.55 ▲2.36%
21-06-29 23.35 ▼-0.20 ▼-0.85%
21-06-28 23.55 ▼-0.25 ▼-1.05%
21-06-25 23.80 ▲0.20 ▲0.85%
21-06-24 23.60 ▼-0.30 ▼-1.26%
21-06-23 23.90 ▲0.70 ▲3.02%
21-06-22 23.20 ▼-0.30 ▼-1.28%
21-06-21 23.50 ▼-0.90 ▼-3.69%
21-06-18 24.40 ▲0.10 ▲0.41%
21-06-17 24.30 ▲1.25 ▲5.42%
21-06-16 23.05 ▼-0.30 ▼-1.28%
21-06-15 23.35 ▼-0.45 ▼-1.89%
21-06-11 23.80 ▼-0.20 ▼-0.83%
21-06-10 24.00 ▼-0.20 ▼-0.83%
21-06-09 24.20 ▲0.10 ▲0.41%
21-06-08 24.10 ▲0.15 ▲0.63%
21-06-07 23.95 ▲0.45 ▲1.91%
21-06-04 23.50 ▼-0.65 ▼-2.69%
21-06-03 24.15 ▼-0.55 ▼-2.23%
21-06-02 24.70 ▼-0.20 ▼-0.8%
21-06-01 24.90 ▲0.40 ▲1.63%
21-05-31 24.50 ▲0.35 ▲1.45%
21-05-28 24.15 ▼-0.65 ▼-2.62%
21-05-27 24.80 ▲1.30 ▲5.53%
21-05-26 23.50 ▲0.10 ▲0.43%
21-05-25 23.40 ▲0.50 ▲2.18%
21-05-24 22.90 ▲0.50 ▲2.23%
21-05-21 22.40 ▲0.15 ▲0.67%
21-05-20 22.25 ▼-0.75 ▼-3.26%
21-05-18 23.00 ▼-0.25 ▼-1.08%
21-05-17 23.25 ▼-0.50 ▼-2.11%
21-05-14 23.75 ▼-0.05 ▼-0.21%
21-05-13 23.80 -0.00 -0%
21-05-12 23.80 ▲0.80 ▲3.48%
21-05-11 23.00 ▼-1.05 ▼-4.37%
21-05-10 24.05 ▼-0.15 ▼-0.62%
21-05-07 24.20 ▼-0.85 ▼-3.39%
21-05-06 25.05 ▼-0.15 ▼-0.6%
21-05-05 25.20 ▼-0.05 ▼-0.2%
21-05-04 25.25 ▲0.50 ▲2.02%
21-05-03 24.75 ▼-0.30 ▼-1.2%
21-04-30 25.05 ▼-0.15 ▼-0.6%
21-04-29 25.20 ▲0.15 ▲0.6%
21-04-28 25.05 ▼-0.10 ▼-0.4%
21-04-27 25.15 ▼-0.25 ▼-0.98%
21-04-26 25.40 ▼-0.30 ▼-1.17%
21-04-23 25.70 ▼-0.20 ▼-0.77%
21-04-22 25.90 ▲0.10 ▲0.39%
21-04-21 25.80 ▼-0.10 ▼-0.39%
21-04-20 25.90 ▼-0.50 ▼-1.89%
21-04-19 26.40 ▲0.65 ▲2.52%
21-04-16 25.75 ▼-0.30 ▼-1.15%
21-04-15 26.05 ▼-0.05 ▼-0.19%
21-04-14 26.10 ▲0.60 ▲2.35%
21-04-13 25.50 ▲0.30 ▲1.19%
21-04-12 25.20 ▼-1.00 ▼-3.82%
21-04-09 26.20 ▼-0.40 ▼-1.5%
21-04-08 26.60 ▼-0.60 ▼-2.21%
21-04-07 27.20 ▲1.30 ▲5.02%
21-04-01 25.90 ▲1.20 ▲4.86%
21-03-31 24.70 ▼-0.10 ▼-0.4%
21-03-30 24.80 ▲0.25 ▲1.02%
21-03-29 24.55 ▲0.40 ▲1.66%
21-03-26 24.15 ▲0.20 ▲0.84%
21-03-25 23.95 ▼-0.45 ▼-1.84%
21-03-24 24.40 ▼-0.95 ▼-3.75%
21-03-23 25.35 ▼-0.65 ▼-2.5%
21-03-22 26.00 ▲0.10 ▲0.39%
21-03-19 25.90 ▼-0.55 ▼-2.08%
21-03-18 26.45 ▼-0.05 ▼-0.19%
21-03-17 26.50 ▲0.55 ▲2.12%
21-03-16 25.95 ▲0.45 ▲1.76%
21-03-15 25.50 -0.00 -0%
21-03-12 25.50 ▼-1.20 ▼-4.49%
21-03-11 26.70 ▲2.45 ▲10.1%
21-03-10 24.25 ▼-0.15 ▼-0.61%
21-03-09 24.40 ▼-1.05 ▼-4.13%
21-03-08 25.45 ▼-1.40 ▼-5.21%
21-03-05 26.85 ▼-0.40 ▼-1.47%
21-03-04 27.25 ▼-0.55 ▼-1.98%
21-03-03 27.80 ▲0.05 ▲0.18%
21-03-02 27.75 ▲1.00 ▲3.74%
21-03-01 26.75 ▲1.70 ▲6.79%
21-02-26 25.05 ▼-0.95 ▼-3.65%
21-02-25 26.00 ▲0.40 ▲1.56%
21-02-24 25.60 ▼-0.90 ▼-3.4%
21-02-23 26.50 ▲0.40 ▲1.53%
21-02-22 26.10 ▼-1.40 ▼-5.09%
21-02-19 27.50 ▼-0.15 ▼-0.54%
21-02-18 27.65 ▲0.70 ▲2.6%
21-02-17 26.95 ▲0.45 ▲1.7%
21-02-16 26.50 ▲0.80 ▲3.11%
21-02-11 25.70 ▲1.00 ▲4.05%
21-02-10 24.70 ▼-0.15 ▼-0.6%
21-02-09 24.85 ▲1.25 ▲5.3%
21-02-08 23.60 ▼-0.80 ▼-3.28%
21-02-05 24.40 ▼-2.90 ▼-10.62%
21-02-04 27.30 ▼-0.65 ▼-2.33%
21-02-03 27.95 ▼-0.10 ▼-0.36%
21-02-02 28.05 ▼-0.55 ▼-1.92%
21-02-01 28.60 ▲2.15 ▲8.13%
21-01-29 26.45 ▼-0.25 ▼-0.94%
21-01-28 26.70 ▼-2.50 ▼-8.56%
21-01-27 29.20 ▼-0.95 ▼-3.15%
21-01-26 30.15 ▲0.15 ▲0.5%
21-01-25 30.00 ▲2.75 ▲10.09%
21-01-22 27.25 ▼-0.75 ▼-2.68%
21-01-21 28.00 ▼-1.50 ▼-5.08%
21-01-20 29.50 ▼-0.10 ▼-0.34%
21-01-19 29.60 ▲0.35 ▲1.2%
21-01-18 29.25 ▲1.60 ▲5.79%
21-01-15 27.65 ▼-0.50 ▼-1.78%
21-01-14 28.15 ▲1.95 ▲7.44%
21-01-13 26.20 ▼-0.80 ▼-2.96%
21-01-12 27.00 ▲1.70 ▲6.72%
21-01-11 25.30 ▲0.30 ▲1.2%
21-01-08 25.00 ▲2.40 ▲10.62%
21-01-07 22.60 ▲0.60 ▲2.73%
21-01-06 22.00 ▲2.52 ▲12.94%
21-01-05 19.48 ▼-2.07 ▼-9.61%
21-01-04 21.55 ▼-0.55 ▼-2.49%
20-12-31 22.10 ▲1.70 ▲8.33%
20-12-30 20.40 ▲2.18 ▲11.96%
20-12-29 18.22 ▼-0.02 ▼-0.11%
20-12-28 18.24 ▼-0.80 ▼-4.2%
20-12-24 19.04 ▼-0.18 ▼-0.94%
20-12-23 19.22 ▲0.26 ▲1.37%
20-12-22 18.96 ▼-0.18 ▼-0.94%
20-12-21 19.14 ▼-0.72 ▼-3.63%
20-12-18 19.86 ▼-1.09 ▼-5.2%
20-12-17 20.95 ▲0.75 ▲3.71%
20-12-16 20.20 ▼-1.05 ▼-4.94%
20-12-15 21.25 ▼-0.85 ▼-3.85%
20-12-14 22.10 ▲0.05 ▲0.23%
20-12-11 22.05 ▼-0.20 ▼-0.9%
20-12-10 22.25 -0.00 -0%
20-12-09 22.25 ▲0.15 ▲0.68%
20-12-08 22.10 ▲0.35 ▲1.61%
20-12-07 21.75 ▲0.75 ▲3.57%
20-12-04 21.00 ▼-1.20 ▼-5.41%
20-12-03 22.20 ▼-0.05 ▼-0.22%
나라별 종목 더 보기

미국

중국

홍콩

대만

일본

유럽

베트남