PC PARTNER : ( 1263.HK )
10.10 ▲ 0.60 (6.32%)
2022-05-20
최근 1년 일별 시세
(2022-05-20 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 22-05-20 | 10.10 | ▲0.60 | ▲6.32% |
| 22-05-19 | 9.50 | ▼-0.17 | ▼-1.76% |
| 22-05-18 | 9.67 | ▼-0.11 | ▼-1.12% |
| 22-05-17 | 9.78 | ▲0.42 | ▲4.49% |
| 22-05-16 | 9.36 | ▲0.03 | ▲0.32% |
| 22-05-13 | 9.33 | ▼-0.07 | ▼-0.74% |
| 22-05-12 | 9.40 | ▲0.10 | ▲1.08% |
| 22-05-11 | 9.30 | ▲0.02 | ▲0.22% |
| 22-05-10 | 9.28 | ▼-0.70 | ▼-7.01% |
| 22-05-06 | 9.98 | ▼-0.10 | ▼-0.99% |
| 22-05-05 | 10.08 | ▼-0.04 | ▼-0.4% |
| 22-05-04 | 10.12 | ▼-0.34 | ▼-3.25% |
| 22-05-03 | 10.46 | ▲0.60 | ▲6.09% |
| 22-04-29 | 9.86 | ▲0.46 | ▲4.89% |
| 22-04-28 | 9.40 | ▲0.06 | ▲0.64% |
| 22-04-27 | 9.34 | ▲0.05 | ▲0.54% |
| 22-04-26 | 9.29 | ▲0.17 | ▲1.86% |
| 22-04-25 | 9.12 | ▼-0.47 | ▼-4.9% |
| 22-04-22 | 9.59 | ▲0.16 | ▲1.7% |
| 22-04-21 | 9.43 | ▲0.08 | ▲0.86% |
| 22-04-20 | 9.35 | ▲0.22 | ▲2.41% |
| 22-04-19 | 9.13 | ▼-0.62 | ▼-6.36% |
| 22-04-14 | 9.75 | ▲0.03 | ▲0.31% |
| 22-04-13 | 9.72 | ▼-0.11 | ▼-1.12% |
| 22-04-12 | 9.83 | ▼-0.16 | ▼-1.6% |
| 22-04-11 | 9.99 | ▼-0.31 | ▼-3.01% |
| 22-04-08 | 10.30 | ▲0.18 | ▲1.78% |
| 22-04-07 | 10.12 | ▼-0.72 | ▼-6.64% |
| 22-04-06 | 10.84 | ▼-0.54 | ▼-4.75% |
| 22-04-04 | 11.38 | ▼-0.10 | ▼-0.87% |
| 22-04-01 | 11.48 | ▼-0.06 | ▼-0.52% |
| 22-03-31 | 11.54 | ▲0.26 | ▲2.3% |
| 22-03-30 | 11.28 | ▼-0.58 | ▼-4.89% |
| 22-03-29 | 11.86 | ▼-0.26 | ▼-2.15% |
| 22-03-28 | 12.12 | ▲0.64 | ▲5.57% |
| 22-03-25 | 11.48 | ▼-0.32 | ▼-2.71% |
| 22-03-24 | 11.80 | ▲0.36 | ▲3.15% |
| 22-03-23 | 11.44 | ▲1.18 | ▲11.5% |
| 22-03-22 | 10.26 | ▲0.28 | ▲2.81% |
| 22-03-21 | 9.98 | ▲0.34 | ▲3.53% |
| 22-03-18 | 9.64 | ▲0.40 | ▲4.33% |
| 22-03-17 | 9.24 | ▲0.16 | ▲1.76% |
| 22-03-16 | 9.08 | ▲1.50 | ▲19.79% |
| 22-03-15 | 7.58 | ▼-0.32 | ▼-4.05% |
| 22-03-14 | 7.90 | ▼-0.61 | ▼-7.17% |
| 22-03-11 | 8.51 | ▼-0.27 | ▼-3.08% |
| 22-03-10 | 8.78 | ▼-0.24 | ▼-2.66% |
| 22-03-09 | 9.02 | ▲0.77 | ▲9.33% |
| 22-03-08 | 8.25 | ▼-0.25 | ▼-2.94% |
| 22-03-07 | 8.50 | ▼-0.28 | ▼-3.19% |
| 22-03-04 | 8.78 | ▼-0.55 | ▼-5.89% |
| 22-03-03 | 9.33 | ▲0.01 | ▲0.11% |
| 22-03-02 | 9.32 | ▼-0.38 | ▼-3.92% |
| 22-03-01 | 9.70 | ▲0.09 | ▲0.94% |
| 22-02-28 | 9.61 | ▼-0.07 | ▼-0.72% |
| 22-02-25 | 9.68 | ▲0.28 | ▲2.98% |
| 22-02-24 | 9.40 | ▼-1.04 | ▼-9.96% |
| 22-02-23 | 10.44 | ▲0.48 | ▲4.82% |
| 22-02-22 | 9.96 | ▼-0.62 | ▼-5.86% |
| 22-02-21 | 10.58 | ▼-0.10 | ▼-0.94% |
| 22-02-18 | 10.68 | ▼-0.36 | ▼-3.26% |
| 22-02-17 | 11.04 | ▼-0.08 | ▼-0.72% |
| 22-02-16 | 11.12 | ▲0.10 | ▲0.91% |
| 22-02-15 | 11.02 | ▼-0.22 | ▼-1.96% |
| 22-02-14 | 11.24 | ▼-0.32 | ▼-2.77% |
| 22-02-11 | 11.56 | ▼-0.32 | ▼-2.69% |
| 22-02-10 | 11.88 | ▲0.16 | ▲1.37% |
| 22-02-09 | 11.72 | ▲0.26 | ▲2.27% |
| 22-02-08 | 11.46 | ▼-0.54 | ▼-4.5% |
| 22-02-07 | 12.00 | ▼-0.16 | ▼-1.32% |
| 22-02-04 | 12.16 | ▲0.64 | ▲5.56% |
| 22-01-31 | 11.52 | ▲0.52 | ▲4.73% |
| 22-01-28 | 11.00 | ▼-0.20 | ▼-1.79% |
| 22-01-27 | 11.20 | ▼-0.50 | ▼-4.27% |
| 22-01-26 | 11.70 | ▲0.96 | ▲8.94% |
| 22-01-25 | 10.74 | ▼-0.22 | ▼-2.01% |
| 22-01-24 | 10.96 | ▼-0.76 | ▼-6.48% |
| 22-01-21 | 11.72 | ▼-0.46 | ▼-3.78% |
| 22-01-20 | 12.18 | ▲0.38 | ▲3.22% |
| 22-01-19 | 11.80 | ▼-0.54 | ▼-4.38% |
| 22-01-18 | 12.34 | ▼-0.02 | ▼-0.16% |
| 22-01-17 | 12.36 | ▼-0.34 | ▼-2.68% |
| 22-01-14 | 12.70 | ▲0.34 | ▲2.75% |
| 22-01-13 | 12.36 | ▼-0.10 | ▼-0.8% |
| 22-01-12 | 12.46 | ▲0.30 | ▲2.47% |
| 22-01-11 | 12.16 | ▼-0.30 | ▼-2.41% |
| 22-01-10 | 12.46 | ▲0.66 | ▲5.59% |
| 22-01-07 | 11.80 | ▼-0.74 | ▼-5.9% |
| 22-01-06 | 12.54 | ▼-1.28 | ▼-9.26% |
| 22-01-05 | 13.82 | ▼-0.78 | ▼-5.34% |
| 22-01-04 | 14.60 | ▲0.80 | ▲5.8% |
| 22-01-03 | 13.80 | ▲0.12 | ▲0.88% |
| 21-12-31 | 13.68 | ▲0.36 | ▲2.7% |
| 21-12-30 | 13.32 | ▼-0.62 | ▼-4.45% |
| 21-12-29 | 13.94 | ▲0.24 | ▲1.75% |
| 21-12-28 | 13.70 | ▼-0.54 | ▼-3.79% |
| 21-12-24 | 14.24 | ▼-0.26 | ▼-1.79% |
| 21-12-23 | 14.50 | ▲0.20 | ▲1.4% |
| 21-12-22 | 14.30 | ▼-0.10 | ▼-0.69% |
| 21-12-21 | 14.40 | ▲1.20 | ▲9.09% |
| 21-12-20 | 13.20 | ▼-1.46 | ▼-9.96% |
| 21-12-17 | 14.66 | ▼-1.40 | ▼-8.72% |
| 21-12-16 | 16.06 | ▼-0.30 | ▼-1.83% |
| 21-12-15 | 16.36 | ▲1.16 | ▲7.63% |
| 21-12-14 | 15.20 | ▼-0.10 | ▼-0.65% |
| 21-12-13 | 15.30 | ▲0.94 | ▲6.55% |
| 21-12-10 | 14.36 | ▼-0.50 | ▼-3.36% |
| 21-12-09 | 14.86 | ▼-0.20 | ▼-1.33% |
| 21-12-08 | 15.06 | ▲1.56 | ▲11.56% |
| 21-12-07 | 13.50 | ▲0.62 | ▲4.81% |
| 21-12-06 | 12.88 | ▼-3.74 | ▼-22.5% |
| 21-12-03 | 16.62 | ▼-0.12 | ▼-0.72% |
| 21-12-02 | 16.74 | ▼-0.36 | ▼-2.11% |
| 21-12-01 | 17.10 | ▲0.08 | ▲0.47% |
| 21-11-30 | 17.02 | ▲1.36 | ▲8.68% |
| 21-11-29 | 15.66 | -0.00 | -0% |
| 21-11-26 | 15.66 | ▼-0.40 | ▼-2.49% |
| 21-11-25 | 16.06 | ▲0.72 | ▲4.69% |
| 21-11-24 | 15.34 | ▲1.26 | ▲8.95% |
| 21-11-23 | 14.08 | ▼-0.42 | ▼-2.9% |
| 21-11-22 | 14.50 | ▲0.64 | ▲4.62% |
| 21-11-19 | 13.86 | ▲1.78 | ▲14.74% |
| 21-11-18 | 12.08 | ▲0.22 | ▲1.85% |
| 21-11-17 | 11.86 | ▲0.24 | ▲2.07% |
| 21-11-16 | 11.62 | ▼-0.90 | ▼-7.19% |
| 21-11-15 | 12.52 | ▼-0.10 | ▼-0.79% |
| 21-11-12 | 12.62 | ▼-0.52 | ▼-3.96% |
| 21-11-11 | 13.14 | ▲0.12 | ▲0.92% |
| 21-11-10 | 13.02 | ▼-0.38 | ▼-2.84% |
| 21-11-09 | 13.40 | ▲1.72 | ▲14.73% |
| 21-11-08 | 11.68 | ▲1.08 | ▲10.19% |
| 21-11-05 | 10.60 | ▼-0.70 | ▼-6.19% |
| 21-11-04 | 11.30 | ▼-0.04 | ▼-0.35% |
| 21-11-03 | 11.34 | ▲0.02 | ▲0.18% |
| 21-11-02 | 11.32 | ▲0.46 | ▲4.24% |
| 21-11-01 | 10.86 | ▲0.98 | ▲9.92% |
| 21-10-29 | 9.88 | ▲0.95 | ▲10.64% |
| 21-10-28 | 8.93 | ▼-0.31 | ▼-3.35% |
| 21-10-27 | 9.24 | ▲0.22 | ▲2.44% |
| 21-10-26 | 9.02 | ▼-0.04 | ▼-0.44% |
| 21-10-25 | 9.06 | ▲0.18 | ▲2.03% |
| 21-10-22 | 8.88 | ▲0.13 | ▲1.49% |
| 21-10-21 | 8.75 | ▼-0.37 | ▼-4.06% |
| 21-10-20 | 9.12 | ▼-0.01 | ▼-0.11% |
| 21-10-19 | 9.13 | ▲0.33 | ▲3.75% |
| 21-10-18 | 8.80 | ▲0.46 | ▲5.52% |
| 21-10-15 | 8.34 | ▲0.48 | ▲6.11% |
| 21-10-12 | 7.86 | ▲0.01 | ▲0.13% |
| 21-10-11 | 7.85 | ▼-0.45 | ▼-5.42% |
| 21-10-08 | 8.30 | ▼-0.41 | ▼-4.71% |
| 21-10-07 | 8.71 | ▲1.07 | ▲14.01% |
| 21-10-06 | 7.64 | ▼-0.43 | ▼-5.33% |
| 21-10-05 | 8.07 | ▲0.50 | ▲6.61% |
| 21-10-04 | 7.57 | ▲0.09 | ▲1.2% |
| 21-09-30 | 7.48 | ▼-0.02 | ▼-0.27% |
| 21-09-29 | 7.50 | ▲0.10 | ▲1.35% |
| 21-09-28 | 7.40 | -0.00 | -0% |
| 21-09-27 | 7.40 | ▼-0.40 | ▼-5.13% |
| 21-09-24 | 7.80 | ▼-0.54 | ▼-6.47% |
| 21-09-23 | 8.34 | ▼-0.16 | ▼-1.88% |
| 21-09-21 | 8.50 | ▼-0.05 | ▼-0.58% |
| 21-09-20 | 8.55 | ▼-0.03 | ▼-0.35% |
| 21-09-17 | 8.58 | ▼-0.74 | ▼-7.94% |
| 21-09-16 | 9.32 | ▼-0.78 | ▼-7.72% |
| 21-09-15 | 10.10 | ▲0.16 | ▲1.61% |
| 21-09-14 | 9.94 | ▼-0.34 | ▼-3.31% |
| 21-09-13 | 10.28 | ▼-0.44 | ▼-4.1% |
| 21-09-10 | 10.72 | ▲1.14 | ▲11.9% |
| 21-09-09 | 9.58 | ▲0.62 | ▲6.92% |
| 21-09-08 | 8.96 | ▼-0.99 | ▼-9.95% |
| 21-09-07 | 9.95 | ▲0.04 | ▲0.4% |
| 21-09-06 | 9.91 | ▲2.01 | ▲25.44% |
| 21-09-03 | 7.90 | ▲0.40 | ▲5.33% |
| 21-09-02 | 7.50 | ▲0.30 | ▲4.17% |
| 21-09-01 | 7.20 | ▲0.51 | ▲7.62% |
| 21-08-31 | 6.69 | ▲0.87 | ▲14.95% |
| 21-08-30 | 5.82 | ▲0.15 | ▲2.65% |
| 21-08-27 | 5.67 | ▼-0.07 | ▼-1.22% |
| 21-08-26 | 5.74 | ▲0.13 | ▲2.32% |
| 21-08-25 | 5.61 | ▼-0.03 | ▼-0.53% |
| 21-08-24 | 5.64 | -0.00 | -0% |
| 21-08-23 | 5.64 | ▲0.44 | ▲8.46% |
| 21-08-20 | 5.20 | ▲0.08 | ▲1.56% |
| 21-08-19 | 5.12 | ▼-0.31 | ▼-5.71% |
| 21-08-18 | 5.43 | ▼-0.06 | ▼-1.09% |
| 21-08-17 | 5.49 | ▼-0.03 | ▼-0.54% |
| 21-08-16 | 5.52 | ▲0.10 | ▲1.85% |
| 21-08-13 | 5.42 | ▼-0.01 | ▼-0.18% |
| 21-08-12 | 5.43 | ▲0.06 | ▲1.12% |
| 21-08-11 | 5.37 | ▼-0.07 | ▼-1.29% |
| 21-08-10 | 5.44 | ▼-0.01 | ▼-0.18% |
| 21-08-09 | 5.45 | ▲0.28 | ▲5.42% |
| 21-08-06 | 5.17 | ▲0.12 | ▲2.38% |
| 21-08-05 | 5.05 | ▼-0.20 | ▼-3.81% |
| 21-08-04 | 5.25 | ▲0.31 | ▲6.28% |
| 21-08-03 | 4.94 | ▲0.12 | ▲2.49% |
| 21-08-02 | 4.82 | -0.00 | -0% |
| 21-07-30 | 4.82 | ▼-0.22 | ▼-4.37% |
| 21-07-29 | 5.04 | ▲0.58 | ▲13% |
| 21-07-28 | 4.46 | ▲0.08 | ▲1.83% |
| 21-07-27 | 4.38 | ▼-0.11 | ▼-2.45% |
| 21-07-26 | 4.49 | ▲0.03 | ▲0.67% |
| 21-07-23 | 4.46 | ▼-0.07 | ▼-1.55% |
| 21-07-22 | 4.53 | ▲0.06 | ▲1.34% |
| 21-07-21 | 4.47 | ▲0.05 | ▲1.13% |
| 21-07-20 | 4.42 | ▼-0.25 | ▼-5.35% |
| 21-07-19 | 4.67 | ▼-0.07 | ▼-1.48% |
| 21-07-16 | 4.74 | ▼-0.18 | ▼-3.66% |
| 21-07-15 | 4.92 | ▲0.15 | ▲3.14% |
| 21-07-14 | 4.77 | ▼-0.06 | ▼-1.24% |
| 21-07-13 | 4.83 | ▲0.42 | ▲9.52% |
| 21-07-12 | 4.41 | -0.00 | -0% |
| 21-07-09 | 4.41 | -0.00 | -0% |
| 21-07-08 | 4.41 | ▼-0.21 | ▼-4.55% |
| 21-07-07 | 4.62 | ▲0.20 | ▲4.52% |
| 21-07-06 | 4.42 | ▼-0.17 | ▼-3.7% |
| 21-07-05 | 4.59 | ▼-0.11 | ▼-2.34% |
| 21-07-02 | 4.70 | ▲0.03 | ▲0.64% |
| 21-06-30 | 4.67 | ▼-0.05 | ▼-1.06% |
| 21-06-29 | 4.72 | ▼-0.23 | ▼-4.65% |
| 21-06-28 | 4.95 | ▼-0.25 | ▼-4.81% |
| 21-06-25 | 5.20 | ▲0.09 | ▲1.76% |
| 21-06-24 | 5.11 | ▲0.22 | ▲4.5% |
| 21-06-23 | 4.89 | ▼-0.62 | ▼-11.25% |
| 21-06-22 | 5.51 | ▲0.19 | ▲3.57% |
| 21-06-21 | 5.32 | ▲0.53 | ▲11.06% |
| 21-06-18 | 4.79 | ▲0.38 | ▲8.62% |
| 21-06-17 | 4.41 | ▲0.33 | ▲8.09% |
| 21-06-16 | 4.08 | ▼-0.03 | ▼-0.73% |
| 21-06-15 | 4.11 | ▲0.13 | ▲3.27% |
| 21-06-11 | 3.98 | ▼-0.11 | ▼-2.69% |
| 21-06-10 | 4.09 | ▲0.05 | ▲1.24% |
| 21-06-09 | 4.04 | ▼-0.01 | ▼-0.25% |
| 21-06-08 | 4.05 | ▲0.04 | ▲1% |
| 21-06-07 | 4.01 | ▲0.02 | ▲0.5% |
| 21-06-04 | 3.99 | ▲0.04 | ▲1.01% |
| 21-06-03 | 3.95 | ▲0.06 | ▲1.54% |
| 21-06-02 | 3.89 | ▲0.06 | ▲1.57% |
| 21-06-01 | 3.83 | ▼-0.07 | ▼-1.79% |
| 21-05-31 | 3.90 | ▲0.02 | ▲0.52% |
| 21-05-28 | 3.88 | ▲0.18 | ▲4.86% |
| 21-05-27 | 3.70 | ▲0.02 | ▲0.54% |
| 21-05-26 | 3.68 | ▼-0.06 | ▼-1.6% |
| 21-05-25 | 3.74 | ▲0.16 | ▲4.47% |
| 21-05-24 | 3.58 | ▼-0.21 | ▼-5.54% |
