GAM

마이페이지 즐겨찾기, 관심종목 추천 등
편리한 기능을 이용해보세요

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%
나라별 종목 더 보기

미국

중국

홍콩

대만

일본

유럽

베트남