GAM

마이페이지 즐겨찾기, 관심종목 추천 등
편리한 기능을 이용해보세요

BYD COMPANY : 비야디 ( 1211.HK )

194.70 ▲ 1.40 (0.72%)

2024-03-01
최근 1년 일별 시세 (2024-03-01 종가기준)
날짜 종가 전일대비 변동률
24-03-01 194.70 ▲1.40 ▲0.72%
24-02-29 193.30 ▲0.40 ▲0.21%
24-02-28 192.90 ▼-5.00 ▼-2.53%
24-02-27 197.90 ▲10.00 ▲5.32%
24-02-26 187.90 ▲2.70 ▲1.46%
24-02-23 185.20 ▼-2.10 ▼-1.12%
24-02-22 187.30 ▲1.00 ▲0.54%
24-02-21 186.30 ▲4.10 ▲2.25%
24-02-20 182.20 ▼-4.20 ▼-2.25%
24-02-19 186.40 ▼-3.60 ▼-1.89%
24-02-16 190.00 ▲7.10 ▲3.88%
24-02-15 182.90 -0.00 -0%
24-02-14 182.90 -0.00 -0%
24-02-09 182.90 ▼-1.20 ▼-0.65%
24-02-08 184.10 ▲1.30 ▲0.71%
24-02-07 182.80 ▲1.90 ▲1.05%
24-02-06 180.90 ▲9.20 ▲5.36%
24-02-05 171.70 ▼-1.10 ▼-0.64%
24-02-02 172.80 ▼-2.50 ▼-1.43%
24-02-01 175.30 ▲1.00 ▲0.57%
24-01-31 174.30 ▼-3.60 ▼-2.02%
24-01-30 177.90 ▼-8.20 ▼-4.41%
24-01-29 186.10 ▼-4.10 ▼-2.16%
24-01-26 190.20 ▼-8.20 ▼-4.13%
24-01-25 198.40 ▼-1.00 ▼-0.5%
24-01-24 199.40 ▲2.40 ▲1.22%
24-01-23 197.00 ▲6.10 ▲3.2%
24-01-22 190.90 ▼-4.70 ▼-2.4%
24-01-19 195.60 ▼-0.80 ▼-0.41%
24-01-18 196.40 ▲1.10 ▲0.56%
24-01-17 195.30 ▼-9.90 ▼-4.82%
24-01-16 205.20 ▼-1.60 ▼-0.77%
24-01-15 206.80 ▼-4.20 ▼-1.99%
24-01-12 211.00 ▼-1.40 ▼-0.66%
24-01-11 212.40 ▲7.80 ▲3.81%
24-01-10 204.60 ▼-3.00 ▼-1.45%
24-01-09 207.60 ▲2.80 ▲1.37%
24-01-08 204.80 ▼-3.40 ▼-1.63%
24-01-05 208.20 ▼-1.40 ▼-0.67%
24-01-04 209.60 ▼-1.00 ▼-0.47%
24-01-03 210.60 ▲1.20 ▲0.57%
24-01-02 209.40 ▼-5.00 ▼-2.33%
23-12-29 214.40 ▲0.80 ▲0.37%
23-12-28 213.60 ▲8.40 ▲4.09%
23-12-27 205.20 ▲2.60 ▲1.28%
23-12-22 202.60 ▲1.20 ▲0.6%
23-12-21 201.40 ▲1.40 ▲0.7%
23-12-20 200.00 ▼-1.80 ▼-0.89%
23-12-19 201.80 ▼-1.20 ▼-0.59%
23-12-18 203.00 ▼-5.60 ▼-2.68%
23-12-15 208.60 ▲3.40 ▲1.66%
23-12-14 205.20 ▲1.80 ▲0.88%
23-12-13 203.40 ▼-4.00 ▼-1.93%
23-12-12 207.40 ▼-0.80 ▼-0.38%
23-12-11 208.20 ▼-2.60 ▼-1.23%
23-12-08 210.80 ▼-2.20 ▼-1.03%
23-12-07 213.00 ▼-0.20 ▼-0.09%
23-12-06 213.20 ▲5.40 ▲2.6%
23-12-05 207.80 ▲1.20 ▲0.58%
23-12-04 206.60 ▲0.60 ▲0.29%
23-12-01 206.00 ▼-4.00 ▼-1.9%
23-11-30 210.00 ▼-1.80 ▼-0.85%
23-11-29 211.80 ▼-7.20 ▼-3.29%
23-11-28 219.00 ▼-3.20 ▼-1.44%
23-11-27 222.20 ▼-6.20 ▼-2.71%
23-11-24 228.40 ▼-13.40 ▼-5.54%
23-11-23 241.80 ▲1.80 ▲0.75%
23-11-22 240.00 ▼-2.20 ▼-0.91%
23-11-21 242.20 ▼-2.20 ▼-0.9%
23-11-20 244.40 ▲0.20 ▲0.08%
23-11-17 244.20 ▼-7.00 ▼-2.79%
23-11-16 251.20 ▲0.80 ▲0.32%
23-11-15 250.40 ▲7.40 ▲3.05%
23-11-14 243.00 ▲0.80 ▲0.33%
23-11-13 242.20 ▲1.00 ▲0.41%
23-11-10 241.20 ▼-4.80 ▼-1.95%
23-11-09 246.00 ▲0.20 ▲0.08%
23-11-08 245.80 ▼-2.20 ▼-0.89%
23-11-07 248.00 ▼-1.20 ▼-0.48%
23-11-06 249.20 ▲8.20 ▲3.4%
23-11-03 241.00 ▲9.00 ▲3.88%
23-11-02 232.00 ▼-1.20 ▼-0.51%
23-11-01 233.20 ▼-4.20 ▼-1.77%
23-10-31 237.40 ▼-8.80 ▼-3.57%
23-10-30 246.20 ▲0.40 ▲0.16%
23-10-27 245.80 ▲3.40 ▲1.4%
23-10-26 242.40 ▲1.00 ▲0.41%
23-10-25 241.40 ▲2.80 ▲1.17%
23-10-24 238.60 ▼-5.80 ▼-2.37%
23-10-20 244.40 ▼-3.60 ▼-1.45%
23-10-19 248.00 ▼-9.40 ▼-3.65%
23-10-18 257.40 ▲16.60 ▲6.89%
23-10-17 240.80 ▲0.40 ▲0.17%
23-10-16 240.40 ▼-3.00 ▼-1.23%
23-10-13 243.40 ▼-5.20 ▼-2.09%
23-10-12 248.60 ▲7.40 ▲3.07%
23-10-11 241.20 ▲4.60 ▲1.94%
23-10-10 236.60 ▲1.60 ▲0.68%
23-10-09 235.00 ▲1.20 ▲0.51%
23-10-06 233.80 ▲1.60 ▲0.69%
23-10-05 232.20 ▲1.20 ▲0.52%
23-10-04 231.00 ▼-7.60 ▼-3.19%
23-10-03 238.60 ▼-3.40 ▼-1.4%
23-09-29 242.00 ▲7.00 ▲2.98%
23-09-28 235.00 ▼-2.40 ▼-1.01%
23-09-27 237.40 ▼-1.80 ▼-0.75%
23-09-26 239.20 ▼-8.60 ▼-3.47%
23-09-25 247.80 ▼-0.40 ▼-0.16%
23-09-22 248.20 ▲7.80 ▲3.24%
23-09-21 240.40 ▼-4.00 ▼-1.64%
23-09-20 244.40 ▼-2.20 ▼-0.89%
23-09-19 246.60 ▼-0.40 ▼-0.16%
23-09-18 247.00 ▼-0.40 ▼-0.16%
23-09-15 247.40 ▲2.60 ▲1.06%
23-09-14 244.80 ▼-3.00 ▼-1.21%
23-09-13 247.80 ▼-7.00 ▼-2.75%
23-09-12 254.80 ▲7.00 ▲2.82%
23-09-11 247.80 ▲0.60 ▲0.24%
23-09-07 247.20 ▼-2.00 ▼-0.8%
23-09-06 249.20 ▲1.60 ▲0.65%
23-09-05 247.60 ▼-5.80 ▼-2.29%
23-09-04 253.40 ▲7.60 ▲3.09%
23-08-31 245.80 ▲1.00 ▲0.41%
23-08-30 244.80 ▲7.00 ▲2.94%
23-08-29 237.80 ▲12.60 ▲5.6%
23-08-28 225.20 ▲1.60 ▲0.72%
23-08-25 223.60 ▼-2.20 ▼-0.97%
23-08-24 225.80 ▲5.60 ▲2.54%
23-08-23 220.20 ▼-0.60 ▼-0.27%
23-08-22 220.80 ▲2.20 ▲1.01%
23-08-21 218.60 ▼-6.60 ▼-2.93%
23-08-18 225.20 ▼-8.80 ▼-3.76%
23-08-17 234.00 ▲3.60 ▲1.56%
23-08-16 230.40 ▼-5.00 ▼-2.12%
23-08-15 235.40 ▼-3.20 ▼-1.34%
23-08-14 238.60 ▼-15.80 ▼-6.21%
23-08-11 254.40 ▼-5.00 ▼-1.93%
23-08-10 259.40 ▲0.40 ▲0.15%
23-08-09 259.00 ▼-0.60 ▼-0.23%
23-08-08 259.60 ▼-10.60 ▼-3.92%
23-08-07 270.20 ▲2.00 ▲0.75%
23-08-04 268.20 ▼-1.60 ▼-0.59%
23-08-03 269.80 ▲0.80 ▲0.3%
23-08-02 269.00 ▼-5.80 ▼-2.11%
23-08-01 274.80 ▼-0.80 ▼-0.29%
23-07-31 275.60 ▲4.40 ▲1.62%
23-07-28 271.20 ▲4.80 ▲1.8%
23-07-27 266.40 ▲0.60 ▲0.23%
23-07-26 265.80 ▼-0.40 ▼-0.15%
23-07-25 266.20 ▲5.80 ▲2.23%
23-07-24 260.40 ▼-6.60 ▼-2.47%
23-07-21 267.00 ▲0.20 ▲0.07%
23-07-20 266.80 ▲1.60 ▲0.6%
23-07-19 265.20 ▲0.20 ▲0.08%
23-07-18 265.00 ▲2.40 ▲0.91%
23-07-14 262.60 ▼-1.40 ▼-0.53%
23-07-13 264.00 ▲2.80 ▲1.07%
23-07-12 261.20 ▼-2.80 ▼-1.06%
23-07-11 264.00 ▲7.20 ▲2.8%
23-07-10 256.80 ▲2.20 ▲0.86%
23-07-07 254.60 ▼-7.80 ▼-2.97%
23-07-06 262.40 ▲0.20 ▲0.08%
23-07-05 262.20 ▼-2.60 ▼-0.98%
23-07-04 264.80 ▲3.60 ▲1.38%
23-07-03 261.20 ▲11.20 ▲4.48%
23-06-30 250.00 ▲2.20 ▲0.89%
23-06-29 247.80 ▼-4.40 ▼-1.74%
23-06-28 252.20 ▼-0.40 ▼-0.16%
23-06-27 252.60 ▼-2.00 ▼-0.79%
23-06-26 254.60 ▼-1.40 ▼-0.55%
23-06-23 256.00 ▼-8.60 ▼-3.25%
23-06-21 264.60 ▲1.60 ▲0.61%
23-06-20 263.00 ▼-3.80 ▼-1.42%
23-06-19 266.80 ▼-0.60 ▼-0.22%
23-06-16 267.40 ▼-1.20 ▼-0.45%
23-06-15 268.60 ▲9.80 ▲3.79%
23-06-14 258.80 ▲1.00 ▲0.39%
23-06-13 257.80 ▲2.20 ▲0.86%
23-06-12 255.60 ▲4.40 ▲1.75%
23-06-09 251.20 ▲3.40 ▲1.37%
23-06-08 247.80 ▼-5.00 ▼-1.98%
23-06-07 252.80 ▲0.80 ▲0.32%
23-06-06 252.00 ▲3.80 ▲1.53%
23-06-05 248.20 ▲3.20 ▲1.31%
23-06-02 245.00 ▲10.60 ▲4.52%
23-06-01 234.40 ▼-2.00 ▼-0.85%
23-05-31 236.40 ▲1.60 ▲0.68%
23-05-30 234.80 ▲5.00 ▲2.18%
23-05-29 229.80 ▼-4.80 ▼-2.05%
23-05-25 234.60 ▼-13.40 ▼-5.4%
23-05-24 248.00 ▼-2.00 ▼-0.8%
23-05-23 250.00 ▼-2.20 ▼-0.87%
23-05-22 252.20 ▲8.20 ▲3.36%
23-05-19 244.00 ▲0.20 ▲0.08%
23-05-18 243.80 ▲4.20 ▲1.75%
23-05-17 239.60 ▼-4.60 ▼-1.88%
23-05-16 244.20 ▼-1.20 ▼-0.49%
23-05-15 245.40 ▲2.20 ▲0.9%
23-05-12 243.20 ▼-3.00 ▼-1.22%
23-05-11 246.20 ▲2.80 ▲1.15%
23-05-10 243.40 ▲5.80 ▲2.44%
23-05-09 237.60 ▼-2.40 ▼-1%
23-05-08 240.00 ▲5.00 ▲2.13%
23-05-05 235.00 ▲0.80 ▲0.34%
23-05-04 234.20 ▲2.20 ▲0.95%
23-05-03 232.00 ▲0.20 ▲0.09%
23-05-02 231.80 ▼-4.20 ▼-1.78%
23-04-28 236.00 -0.00 -0%
23-04-27 236.00 ▲3.20 ▲1.37%
23-04-26 232.80 ▲9.80 ▲4.39%
23-04-25 223.00 ▼-6.80 ▼-2.96%
23-04-24 229.80 ▲8.00 ▲3.61%
23-04-21 221.80 ▼-5.80 ▼-2.55%
23-04-20 227.60 ▼-2.00 ▼-0.87%
23-04-19 229.60 -0.00 -0%
23-04-18 229.60 ▼-2.20 ▼-0.95%
23-04-17 231.80 ▲5.00 ▲2.2%
23-04-14 226.80 ▲4.60 ▲2.07%
23-04-13 222.20 ▼-0.40 ▼-0.18%
23-04-12 222.60 ▼-5.20 ▼-2.28%
23-04-11 227.80 ▲0.40 ▲0.18%
23-04-06 227.40 ▲0.20 ▲0.09%
23-04-04 227.20 ▼-4.20 ▼-1.82%
23-04-03 231.40 ▲1.60 ▲0.7%
23-03-31 229.80 ▲4.60 ▲2.04%
23-03-30 225.20 ▲7.20 ▲3.3%
23-03-29 218.00 ▲6.60 ▲3.12%
23-03-28 211.40 ▲3.40 ▲1.63%
23-03-27 208.00 ▼-3.20 ▼-1.52%
23-03-24 211.20 ▲0.20 ▲0.09%
23-03-23 211.00 ▲4.80 ▲2.33%
23-03-22 206.20 ▲4.20 ▲2.08%
23-03-21 202.00 ▲2.90 ▲1.46%
23-03-20 199.10 ▼-5.90 ▼-2.88%
23-03-17 205.00 ▲5.00 ▲2.5%
23-03-16 200.00 -0.00 -0%
23-03-15 200.00 ▲4.20 ▲2.15%
23-03-14 195.80 ▼-4.20 ▼-2.1%
23-03-13 200.00 ▼-1.20 ▼-0.6%
23-03-10 201.20 ▼-17.80 ▼-8.13%
23-03-09 219.00 ▲1.60 ▲0.74%
23-03-08 217.40 ▼-6.40 ▼-2.86%
23-03-07 223.80 ▼-3.00 ▼-1.32%
나라별 종목 더 보기

미국

중국

홍콩

대만

일본

유럽

베트남

[중국증시 포인트(2/28)] MWC 호재 '통신주', 24~25 주택발전계획, 어닝서프라이즈 '리오토'

무료