GAM

마이페이지 즐겨찾기, 관심종목 추천 등
편리한 기능을 이용해보세요

AIA : ( 1299.HK )

89.40 ▼ -0.30 (-0.33%)

2021-10-22
최근 1년 일별 시세 (2021-10-22 종가기준)
날짜 종가 전일대비 변동률
21-10-22 89.40 ▼-0.30 ▼-0.33%
21-10-21 89.70 ▼-1.00 ▼-1.1%
21-10-20 90.70 ▲1.25 ▲1.4%
21-10-19 89.45 ▲2.00 ▲2.29%
21-10-18 87.45 ▼-0.35 ▼-0.4%
21-10-15 87.80 ▲0.30 ▲0.34%
21-10-12 87.50 ▼-1.15 ▼-1.3%
21-10-11 88.65 ▼-1.35 ▼-1.5%
21-10-08 90.00 ▼-0.30 ▼-0.33%
21-10-07 90.30 ▲0.85 ▲0.95%
21-10-06 89.45 ▼-0.50 ▼-0.56%
21-10-05 89.95 ▲1.75 ▲1.98%
21-10-04 88.20 ▼-1.75 ▼-1.95%
21-09-30 89.95 ▲0.90 ▲1.01%
21-09-29 89.05 ▲2.65 ▲3.07%
21-09-28 86.40 ▼-0.40 ▼-0.46%
21-09-27 86.80 ▲0.30 ▲0.35%
21-09-24 86.50 ▼-1.90 ▼-2.15%
21-09-23 88.40 ▼-0.35 ▼-0.39%
21-09-21 88.75 ▲5.00 ▲5.97%
21-09-20 83.75 ▼-4.35 ▼-4.94%
21-09-17 88.10 -0.00 -0%
21-09-16 88.10 ▼-1.90 ▼-2.11%
21-09-15 90.00 ▼-3.65 ▼-3.9%
21-09-14 93.65 ▼-0.60 ▼-0.64%
21-09-13 94.25 ▼-1.05 ▼-1.1%
21-09-10 95.30 ▲1.95 ▲2.09%
21-09-09 93.35 ▼-1.30 ▼-1.37%
21-09-08 94.65 ▼-0.30 ▼-0.32%
21-09-07 94.95 ▲0.15 ▲0.16%
21-09-06 94.80 ▲2.10 ▲2.27%
21-09-03 92.70 ▲0.05 ▲0.05%
21-09-02 92.65 ▼-1.15 ▼-1.23%
21-09-01 93.80 ▲0.85 ▲0.91%
21-08-31 92.95 ▼-0.95 ▼-1.01%
21-08-30 93.90 ▼-1.35 ▼-1.42%
21-08-27 95.25 ▲1.30 ▲1.38%
21-08-26 93.95 ▼-1.45 ▼-1.52%
21-08-25 95.40 ▼-0.20 ▼-0.21%
21-08-24 95.60 ▼-0.15 ▼-0.16%
21-08-23 95.75 ▲0.15 ▲0.16%
21-08-20 95.60 ▼-2.05 ▼-2.1%
21-08-19 97.65 ▲0.15 ▲0.15%
21-08-18 97.50 ▲0.55 ▲0.57%
21-08-17 96.95 ▲2.95 ▲3.14%
21-08-16 94.00 ▲1.15 ▲1.24%
21-08-13 92.85 ▲1.30 ▲1.42%
21-08-12 91.55 ▼-2.10 ▼-2.24%
21-08-11 93.65 ▲0.45 ▲0.48%
21-08-10 93.20 ▲0.05 ▲0.05%
21-08-09 93.15 ▲1.05 ▲1.14%
21-08-06 92.10 ▲0.20 ▲0.22%
21-08-05 91.90 ▼-0.70 ▼-0.76%
21-08-04 92.60 ▼-0.20 ▼-0.22%
21-08-03 92.80 ▲0.10 ▲0.11%
21-08-02 92.70 ▼-0.40 ▼-0.43%
21-07-30 93.10 ▲1.05 ▲1.14%
21-07-29 92.05 ▲3.45 ▲3.89%
21-07-28 88.60 ▼-0.65 ▼-0.73%
21-07-27 89.25 ▼-3.60 ▼-3.88%
21-07-26 92.85 ▼-2.05 ▼-2.16%
21-07-23 94.90 ▼-1.10 ▼-1.15%
21-07-22 96.00 ▲2.30 ▲2.45%
21-07-21 93.70 ▲0.50 ▲0.54%
21-07-20 93.20 ▲0.20 ▲0.22%
21-07-19 93.00 ▼-3.15 ▼-3.28%
21-07-16 96.15 ▲0.10 ▲0.1%
21-07-15 96.05 ▲0.80 ▲0.84%
21-07-14 95.25 ▼-1.75 ▼-1.8%
21-07-13 97.00 ▲2.90 ▲3.08%
21-07-12 94.10 ▼-0.45 ▼-0.48%
21-07-09 94.55 ▲0.35 ▲0.37%
21-07-08 94.20 ▼-2.80 ▼-2.89%
21-07-07 97.00 ▲0.45 ▲0.47%
21-07-06 96.55 ▼-0.20 ▼-0.21%
21-07-05 96.75 ▲0.95 ▲0.99%
21-07-02 95.80 ▼-0.70 ▼-0.73%
21-06-30 96.50 ▲0.80 ▲0.84%
21-06-29 95.70 ▼-0.10 ▼-0.1%
21-06-28 95.80 ▼-1.35 ▼-1.39%
21-06-25 97.15 -0.00 -0%
21-06-24 97.15 ▲0.60 ▲0.62%
21-06-23 96.55 ▲2.80 ▲2.99%
21-06-22 93.75 ▲0.05 ▲0.05%
21-06-21 93.70 ▼-1.50 ▼-1.58%
21-06-18 95.20 -0.00 -0%
21-06-17 95.20 ▲0.10 ▲0.11%
21-06-16 95.10 ▲1.15 ▲1.22%
21-06-15 93.95 ▼-1.65 ▼-1.73%
21-06-11 95.60 -0.00 -0%
21-06-10 95.60 ▼-0.75 ▼-0.78%
21-06-09 96.35 ▼-0.65 ▼-0.67%
21-06-08 97.00 ▼-0.35 ▼-0.36%
21-06-07 97.35 ▼-0.60 ▼-0.61%
21-06-04 97.95 ▲0.40 ▲0.41%
21-06-03 97.55 ▼-1.60 ▼-1.61%
21-06-02 99.15 ▼-1.25 ▼-1.25%
21-06-01 100.40 ▲1.20 ▲1.21%
21-05-31 99.20 ▼-4.00 ▼-3.88%
21-05-28 103.20 ▲1.00 ▲0.98%
21-05-27 102.20 ▼-0.20 ▼-0.2%
21-05-26 102.40 ▲0.60 ▲0.59%
21-05-25 101.80 ▲0.30 ▲0.3%
21-05-24 101.50 ▼-0.20 ▼-0.2%
21-05-21 101.70 ▲0.10 ▲0.1%
21-05-20 101.60 ▼-2.10 ▼-2.03%
21-05-18 103.70 ▲0.80 ▲0.78%
21-05-17 102.90 ▲0.70 ▲0.68%
21-05-14 102.20 ▲6.05 ▲6.29%
21-05-13 96.15 ▼-1.50 ▼-1.54%
21-05-12 97.65 ▼-1.05 ▼-1.06%
21-05-11 98.70 ▼-3.20 ▼-3.14%
21-05-10 101.90 ▲0.40 ▲0.39%
21-05-07 101.50 ▲2.25 ▲2.27%
21-05-06 99.25 ▲2.15 ▲2.21%
21-05-05 97.10 ▼-0.85 ▼-0.87%
21-05-04 97.95 ▲1.60 ▲1.66%
21-05-03 96.35 ▼-2.55 ▼-2.58%
21-04-30 98.90 ▼-4.60 ▼-4.44%
21-04-29 103.50 ▲3.70 ▲3.71%
21-04-28 99.80 ▲0.25 ▲0.25%
21-04-27 99.55 ▲0.55 ▲0.56%
21-04-26 99.00 ▲1.15 ▲1.18%
21-04-23 97.85 ▲1.10 ▲1.14%
21-04-22 96.75 ▲0.85 ▲0.89%
21-04-21 95.90 ▼-2.15 ▼-2.19%
21-04-20 98.05 ▲0.05 ▲0.05%
21-04-19 98.00 ▼-0.95 ▼-0.96%
21-04-16 98.95 ▼-0.90 ▼-0.9%
21-04-15 99.85 ▲0.95 ▲0.96%
21-04-14 98.90 ▼-0.40 ▼-0.4%
21-04-13 99.30 ▲3.10 ▲3.22%
21-04-12 96.20 ▼-1.60 ▼-1.64%
21-04-09 97.80 ▼-1.30 ▼-1.31%
21-04-08 99.10 ▲5.75 ▲6.16%
21-04-07 93.35 ▼-1.55 ▼-1.63%
21-04-01 94.90 ▲0.60 ▲0.64%
21-03-31 94.30 ▼-1.75 ▼-1.82%
21-03-30 96.05 ▼-0.05 ▼-0.05%
21-03-29 96.10 ▲0.35 ▲0.37%
21-03-26 95.75 ▲0.35 ▲0.37%
21-03-25 95.40 ▲2.65 ▲2.86%
21-03-24 92.75 ▼-3.60 ▼-3.74%
21-03-23 96.35 ▼-0.40 ▼-0.41%
21-03-22 96.75 ▼-0.95 ▼-0.97%
21-03-19 97.70 ▼-0.55 ▼-0.56%
21-03-18 98.25 ▲0.65 ▲0.67%
21-03-17 97.60 ▲0.10 ▲0.1%
21-03-16 97.50 ▼-2.50 ▼-2.5%
21-03-15 100.00 ▲4.00 ▲4.17%
21-03-12 96.00 ▼-5.40 ▼-5.33%
21-03-11 101.40 ▲1.00 ▲1%
21-03-10 100.40 ▼-0.30 ▼-0.3%
21-03-09 100.70 ▲4.15 ▲4.3%
21-03-08 96.55 ▼-1.55 ▼-1.58%
21-03-05 98.10 ▼-1.75 ▼-1.75%
21-03-04 99.85 ▲0.55 ▲0.55%
21-03-03 99.30 ▲2.50 ▲2.58%
21-03-02 96.80 ▼-3.10 ▼-3.1%
21-03-01 99.90 ▲2.85 ▲2.94%
21-02-26 97.05 ▼-3.85 ▼-3.82%
21-02-25 100.90 ▼-0.50 ▼-0.49%
21-02-24 101.40 ▼-4.00 ▼-3.8%
21-02-23 105.40 ▲4.80 ▲4.77%
21-02-22 100.60 ▼-0.90 ▼-0.89%
21-02-19 101.50 ▲0.10 ▲0.1%
21-02-18 101.40 ▼-4.20 ▼-3.98%
21-02-17 105.60 ▲0.60 ▲0.57%
21-02-16 105.00 ▲1.50 ▲1.45%
21-02-11 103.50 ▲0.30 ▲0.29%
21-02-10 103.20 ▲1.10 ▲1.08%
21-02-09 102.10 ▲1.70 ▲1.69%
21-02-08 100.40 ▲0.40 ▲0.4%
21-02-05 100.00 ▲2.15 ▲2.2%
21-02-04 97.85 ▲0.10 ▲0.1%
21-02-03 97.75 -0.00 -0%
21-02-02 97.75 ▲1.60 ▲1.66%
21-02-01 96.15 ▲2.40 ▲2.56%
21-01-29 93.75 ▼-1.35 ▼-1.42%
21-01-28 95.10 ▼-4.65 ▼-4.66%
21-01-27 99.75 ▼-0.95 ▼-0.94%
21-01-26 100.70 ▼-1.40 ▼-1.37%
21-01-25 102.10 ▲1.70 ▲1.69%
21-01-22 100.40 ▼-3.40 ▼-3.28%
21-01-21 103.80 ▼-1.40 ▼-1.33%
21-01-20 105.20 ▼-3.70 ▼-3.4%
21-01-19 108.90 ▲4.60 ▲4.41%
21-01-18 104.30 ▼-0.10 ▼-0.1%
21-01-15 104.40 ▲3.70 ▲3.67%
21-01-14 100.70 ▼-1.00 ▼-0.98%
21-01-13 101.70 ▼-1.30 ▼-1.26%
21-01-12 103.00 ▲4.15 ▲4.2%
21-01-11 98.85 ▼-0.15 ▼-0.15%
21-01-08 99.00 ▲1.85 ▲1.9%
21-01-07 97.15 ▲2.00 ▲2.1%
21-01-06 95.15 ▼-3.60 ▼-3.65%
21-01-05 98.75 ▲0.20 ▲0.2%
21-01-04 98.55 ▲3.55 ▲3.74%
20-12-31 95.00 ▼-1.30 ▼-1.35%
20-12-30 96.30 ▲2.10 ▲2.23%
20-12-29 94.20 ▼-0.80 ▼-0.84%
20-12-28 95.00 ▲4.10 ▲4.51%
20-12-24 90.90 ▲0.65 ▲0.72%
20-12-23 90.25 ▲2.10 ▲2.38%
20-12-22 88.15 ▼-1.70 ▼-1.89%
20-12-21 89.85 ▲0.35 ▲0.39%
20-12-18 89.50 ▼-1.45 ▼-1.59%
20-12-17 90.95 ▼-0.05 ▼-0.05%
20-12-16 91.00 ▲1.35 ▲1.51%
20-12-15 89.65 ▼-0.35 ▼-0.39%
20-12-14 90.00 ▲0.75 ▲0.84%
20-12-11 89.25 ▼-0.30 ▼-0.34%
20-12-10 89.55 ▲0.55 ▲0.62%
20-12-09 89.00 ▲1.95 ▲2.24%
20-12-08 87.05 ▼-0.90 ▼-1.02%
20-12-07 87.95 ▼-1.05 ▼-1.18%
20-12-04 89.00 ▲0.10 ▲0.11%
20-12-03 88.90 ▲0.60 ▲0.68%
20-12-02 88.30 ▲0.10 ▲0.11%
20-12-01 88.20 ▲3.25 ▲3.83%
20-11-30 84.95 ▼-3.55 ▼-4.01%
20-11-27 88.50 ▼-1.35 ▼-1.5%
20-11-26 89.85 ▲1.00 ▲1.13%
20-11-25 88.85 ▲0.65 ▲0.74%
20-11-24 88.20 ▲1.20 ▲1.38%
20-11-23 87.00 ▼-2.50 ▼-2.79%
20-11-20 89.50 ▲1.30 ▲1.47%
20-11-19 88.20 ▼-1.65 ▼-1.84%
20-11-18 89.85 ▲0.65 ▲0.73%
20-11-17 89.20 ▲1.75 ▲2%
20-11-16 87.45 ▲2.70 ▲3.19%
20-11-13 84.75 ▲1.05 ▲1.25%
20-11-12 83.70 ▼-3.30 ▼-3.79%
20-11-11 87.00 -0.00 -0%
20-11-10 87.00 ▲4.70 ▲5.71%
20-11-09 82.30 ▲1.80 ▲2.24%
20-11-06 80.50 ▲0.20 ▲0.25%
20-11-05 80.30 ▲1.80 ▲2.29%
20-11-04 78.50 ▲0.55 ▲0.71%
20-11-03 77.95 ▲4.60 ▲6.27%
20-11-02 73.35 ▲0.30 ▲0.41%
20-10-30 73.05 ▼-2.55 ▼-3.37%
20-10-29 75.60 ▼-1.00 ▼-1.31%
20-10-28 76.60 ▲0.20 ▲0.26%
20-10-27 76.40 ▼-1.75 ▼-2.24%
바로가기