GAM

마이페이지 즐겨찾기, 관심종목 추천 등
편리한 기능을 이용해보세요

COWELL : ( 1415.HK )

25.00 ▼ -0.15 (-0.6%)

2024-07-12
최근 1년 일별 시세 (2024-07-12 종가기준)
날짜 종가 전일대비 변동률
24-07-12 25.00 ▼-0.15 ▼-0.6%
24-07-11 25.15 ▲0.80 ▲3.29%
24-07-10 24.35 -0.00 -0%
24-07-09 24.35 ▲1.60 ▲7.03%
24-07-08 22.75 ▼-0.65 ▼-2.78%
24-07-05 23.40 ▼-0.10 ▼-0.43%
24-07-04 23.50 ▼-0.10 ▼-0.42%
24-07-03 23.60 ▲0.50 ▲2.16%
24-07-02 23.10 ▼-1.45 ▼-5.91%
24-06-28 24.55 ▲1.20 ▲5.14%
24-06-27 23.35 ▲0.70 ▲3.09%
24-06-26 22.65 ▼-0.10 ▼-0.44%
24-06-25 22.75 ▼-0.25 ▼-1.09%
24-06-24 23.00 ▼-0.15 ▼-0.65%
24-06-21 23.15 ▼-0.85 ▼-3.54%
24-06-20 24.00 ▲0.30 ▲1.27%
24-06-19 23.70 ▼-0.70 ▼-2.87%
24-06-18 24.40 ▲0.25 ▲1.04%
24-06-17 24.15 ▲1.85 ▲8.3%
24-06-14 22.30 ▲0.55 ▲2.53%
24-06-13 21.75 ▲0.95 ▲4.57%
24-06-12 20.80 ▲0.50 ▲2.46%
24-06-11 20.30 ▼-0.35 ▼-1.69%
24-06-07 20.65 ▼-1.95 ▼-8.63%
24-06-06 22.60 ▲0.75 ▲3.43%
24-06-05 21.85 ▼-0.10 ▼-0.46%
24-06-04 21.95 ▲0.35 ▲1.62%
24-06-03 21.60 ▲0.35 ▲1.65%
24-05-31 21.25 ▼-0.75 ▼-3.41%
24-05-30 22.00 ▲0.85 ▲4.02%
24-05-29 21.15 ▼-0.20 ▼-0.94%
24-05-28 21.35 ▲0.25 ▲1.18%
24-05-27 21.10 ▲0.20 ▲0.96%
24-05-24 20.90 ▼-0.40 ▼-1.88%
24-05-23 21.30 ▼-0.45 ▼-2.07%
24-05-22 21.75 ▲1.25 ▲6.1%
24-05-21 20.50 ▲0.92 ▲4.7%
24-05-20 19.58 ▲0.20 ▲1.03%
24-05-17 19.38 ▼-0.48 ▼-2.42%
24-05-16 19.86 ▲0.80 ▲4.2%
24-05-14 19.06 ▲0.20 ▲1.06%
24-05-13 18.86 ▼-0.04 ▼-0.21%
24-05-10 18.90 ▼-0.04 ▼-0.21%
24-05-09 18.94 ▲0.64 ▲3.5%
24-05-08 18.30 ▼-1.16 ▼-5.96%
24-05-07 19.46 ▼-0.16 ▼-0.82%
24-05-06 19.62 ▲1.24 ▲6.75%
24-05-03 18.38 ▲0.44 ▲2.45%
24-05-02 17.94 ▲0.06 ▲0.34%
24-04-30 17.88 ▲0.08 ▲0.45%
24-04-29 17.80 ▲0.26 ▲1.48%
24-04-26 17.54 ▲0.36 ▲2.1%
24-04-25 17.18 ▼-0.08 ▼-0.46%
24-04-24 17.26 ▲0.22 ▲1.29%
24-04-23 17.04 ▲0.74 ▲4.54%
24-04-22 16.30 ▲0.82 ▲5.3%
24-04-19 15.48 ▼-0.94 ▼-5.72%
24-04-18 16.42 ▲0.06 ▲0.37%
24-04-17 16.36 ▲0.24 ▲1.49%
24-04-16 16.12 ▼-0.68 ▼-4.05%
24-04-15 16.80 -0.00 -0%
24-04-12 16.80 ▼-0.26 ▼-1.52%
24-04-11 17.06 ▲0.10 ▲0.59%
24-04-10 16.96 ▼-0.38 ▼-2.19%
24-04-09 17.34 ▲0.46 ▲2.73%
24-04-08 16.88 ▲0.04 ▲0.24%
24-04-05 16.84 ▼-0.44 ▼-2.55%
24-04-03 17.28 ▼-1.18 ▼-6.39%
24-04-02 18.46 ▼-0.26 ▼-1.39%
24-03-28 18.72 ▲1.02 ▲5.76%
24-03-27 17.70 ▼-0.06 ▼-0.34%
24-03-26 17.76 ▼-0.58 ▼-3.16%
24-03-25 18.34 ▼-0.14 ▼-0.76%
24-03-22 18.48 ▲0.90 ▲5.12%
24-03-21 17.58 ▼-0.30 ▼-1.68%
24-03-20 17.88 ▲0.28 ▲1.59%
24-03-19 17.60 ▲0.30 ▲1.73%
24-03-18 17.30 ▲1.20 ▲7.45%
24-03-15 16.10 ▲0.08 ▲0.5%
24-03-14 16.02 ▼-0.88 ▼-5.21%
24-03-13 16.90 ▲0.46 ▲2.8%
24-03-12 16.44 ▼-0.30 ▼-1.79%
24-03-11 16.74 ▼-0.02 ▼-0.12%
24-03-08 16.76 ▲0.06 ▲0.36%
24-03-07 16.70 ▼-0.74 ▼-4.24%
24-03-06 17.44 ▼-0.96 ▼-5.22%
24-03-05 18.40 ▼-0.58 ▼-3.06%
24-03-04 18.98 ▲0.06 ▲0.32%
24-03-01 18.92 ▲0.60 ▲3.28%
24-02-29 18.32 ▼-0.28 ▼-1.51%
24-02-28 18.60 ▲0.04 ▲0.22%
24-02-27 18.56 ▼-0.14 ▼-0.75%
24-02-26 18.70 ▲1.00 ▲5.65%
24-02-23 17.70 ▲0.62 ▲3.63%
24-02-22 17.08 ▼-0.54 ▼-3.06%
24-02-21 17.62 ▲1.08 ▲6.53%
24-02-20 16.54 ▼-0.74 ▼-4.28%
24-02-19 17.28 ▼-0.56 ▼-3.14%
24-02-16 17.84 ▲0.12 ▲0.68%
24-02-15 17.72 ▲0.18 ▲1.03%
24-02-14 17.54 ▼-0.72 ▼-3.94%
24-02-09 18.26 ▼-0.14 ▼-0.76%
24-02-08 18.40 ▲1.22 ▲7.1%
24-02-07 17.18 ▲0.06 ▲0.35%
24-02-06 17.12 ▲0.84 ▲5.16%
24-02-05 16.28 ▲0.38 ▲2.39%
24-02-02 15.90 ▼-0.68 ▼-4.1%
24-02-01 16.58 ▲0.58 ▲3.63%
24-01-31 16.00 ▼-0.74 ▼-4.42%
24-01-30 16.74 ▼-1.12 ▼-6.27%
24-01-29 17.86 ▲0.54 ▲3.12%
24-01-26 17.32 ▼-1.56 ▼-8.26%
24-01-25 18.88 ▼-0.08 ▼-0.42%
24-01-24 18.96 ▲0.62 ▲3.38%
24-01-23 18.34 ▲0.36 ▲2%
24-01-22 17.98 ▼-0.74 ▼-3.95%
24-01-19 18.72 ▲0.46 ▲2.52%
24-01-18 18.26 ▼-0.22 ▼-1.19%
24-01-17 18.48 ▼-1.87 ▼-9.19%
24-01-16 20.35 ▼-0.10 ▼-0.49%
24-01-15 20.45 ▼-0.25 ▼-1.21%
24-01-12 20.70 ▼-0.65 ▼-3.04%
24-01-11 21.35 ▲0.70 ▲3.39%
24-01-10 20.65 ▲0.05 ▲0.24%
24-01-09 20.60 ▲0.10 ▲0.49%
24-01-08 20.50 ▼-0.85 ▼-3.98%
24-01-05 21.35 ▼-0.60 ▼-2.73%
24-01-04 21.95 ▲0.55 ▲2.57%
24-01-03 21.40 ▼-1.40 ▼-6.14%
24-01-02 22.80 ▼-0.25 ▼-1.08%
23-12-29 23.05 ▲1.45 ▲6.71%
23-12-28 21.60 ▲0.10 ▲0.47%
23-12-27 21.50 ▲0.45 ▲2.14%
23-12-22 21.05 ▼-0.55 ▼-2.55%
23-12-21 21.60 ▼-0.15 ▼-0.69%
23-12-20 21.75 ▼-0.15 ▼-0.68%
23-12-19 21.90 ▲0.90 ▲4.29%
23-12-18 21.00 ▼-1.25 ▼-5.62%
23-12-15 22.25 ▲0.50 ▲2.3%
23-12-14 21.75 ▲1.00 ▲4.82%
23-12-13 20.75 -0.00 -0%
23-12-12 20.75 ▲0.89 ▲4.48%
23-12-11 19.86 ▲0.52 ▲2.69%
23-12-08 19.34 ▼-0.02 ▼-0.1%
23-12-07 19.36 ▼-0.04 ▼-0.21%
23-12-06 19.40 ▲0.78 ▲4.19%
23-12-05 18.62 ▼-0.58 ▼-3.02%
23-12-04 19.20 ▼-0.80 ▼-4%
23-12-01 20.00 ▲0.36 ▲1.83%
23-11-30 19.64 ▼-0.34 ▼-1.7%
23-11-29 19.98 ▼-0.87 ▼-4.17%
23-11-28 20.85 ▲0.80 ▲3.99%
23-11-27 20.05 ▲0.45 ▲2.3%
23-11-24 19.60 ▼-0.02 ▼-0.1%
23-11-23 19.62 ▲0.38 ▲1.98%
23-11-22 19.24 ▼-0.72 ▼-3.61%
23-11-21 19.96 ▼-0.04 ▼-0.2%
23-11-20 20.00 -0.00 -0%
23-11-17 20.00 ▲0.58 ▲2.99%
23-11-16 19.42 ▲0.26 ▲1.36%
23-11-15 19.16 ▲0.32 ▲1.7%
23-11-14 18.84 ▲0.28 ▲1.51%
23-11-13 18.56 ▲0.42 ▲2.32%
23-11-10 18.14 ▲0.40 ▲2.25%
23-11-09 17.74 ▼-0.82 ▼-4.42%
23-11-08 18.56 ▼-0.80 ▼-4.13%
23-11-07 19.36 ▲0.04 ▲0.21%
23-11-06 19.32 ▲0.64 ▲3.43%
23-11-03 18.68 ▲0.48 ▲2.64%
23-11-02 18.20 ▼-0.40 ▼-2.15%
23-11-01 18.60 ▼-0.16 ▼-0.85%
23-10-31 18.76 ▼-0.64 ▼-3.3%
23-10-30 19.40 ▲1.18 ▲6.48%
23-10-27 18.22 ▲0.20 ▲1.11%
23-10-26 18.02 ▲0.04 ▲0.22%
23-10-25 17.98 ▲0.82 ▲4.78%
23-10-24 17.16 ▼-0.08 ▼-0.46%
23-10-20 17.24 ▲0.36 ▲2.13%
23-10-19 16.88 ▲0.44 ▲2.68%
23-10-18 16.44 ▼-0.08 ▼-0.48%
23-10-17 16.52 ▼-0.78 ▼-4.51%
23-10-16 17.30 ▼-0.28 ▼-1.59%
23-10-13 17.58 ▼-0.28 ▼-1.57%
23-10-12 17.86 ▲0.96 ▲5.68%
23-10-11 16.90 ▲1.10 ▲6.96%
23-10-10 15.80 ▲0.76 ▲5.05%
23-10-09 15.04 ▲0.12 ▲0.8%
23-10-06 14.92 ▲0.32 ▲2.19%
23-10-05 14.60 ▼-0.56 ▼-3.69%
23-10-04 15.16 ▼-0.34 ▼-2.19%
23-10-03 15.50 ▼-0.12 ▼-0.77%
23-09-29 15.62 ▲0.24 ▲1.56%
23-09-28 15.38 ▼-0.60 ▼-3.75%
23-09-27 15.98 ▼-0.24 ▼-1.48%
23-09-26 16.22 ▲0.22 ▲1.38%
23-09-25 16.00 ▼-0.28 ▼-1.72%
23-09-22 16.28 ▲1.30 ▲8.68%
23-09-21 14.98 ▲0.50 ▲3.45%
23-09-20 14.48 ▲0.06 ▲0.42%
23-09-19 14.42 ▼-0.26 ▼-1.77%
23-09-18 14.68 ▼-0.20 ▼-1.34%
23-09-15 14.88 ▲0.56 ▲3.91%
23-09-14 14.32 ▲0.16 ▲1.13%
23-09-13 14.16 ▼-0.76 ▼-5.09%
23-09-12 14.92 ▲0.22 ▲1.5%
23-09-11 14.70 ▲0.28 ▲1.94%
23-09-07 14.42 ▼-1.08 ▼-6.97%
23-09-06 15.50 ▲0.18 ▲1.17%
23-09-05 15.32 ▼-0.12 ▼-0.78%
23-09-04 15.44 ▼-0.02 ▼-0.13%
23-08-31 15.46 ▲0.26 ▲1.71%
23-08-30 15.20 ▲0.16 ▲1.06%
23-08-29 15.04 ▲0.50 ▲3.44%
23-08-28 14.54 ▲0.32 ▲2.25%
23-08-25 14.22 ▼-0.48 ▼-3.27%
23-08-24 14.70 ▲0.06 ▲0.41%
23-08-23 14.64 ▲0.20 ▲1.39%
23-08-22 14.44 ▲0.76 ▲5.56%
23-08-21 13.68 ▲0.04 ▲0.29%
23-08-18 13.64 ▼-0.38 ▼-2.71%
23-08-17 14.02 ▲0.12 ▲0.86%
23-08-16 13.90 -0.00 -0%
23-08-15 13.90 ▲0.22 ▲1.61%
23-08-14 13.68 ▲0.28 ▲2.09%
23-08-11 13.40 ▲0.48 ▲3.72%
23-08-10 12.92 ▼-0.24 ▼-1.82%
23-08-09 13.16 ▼-0.14 ▼-1.05%
23-08-08 13.30 ▼-0.38 ▼-2.78%
23-08-07 13.68 ▲0.04 ▲0.29%
23-08-04 13.64 ▼-0.38 ▼-2.71%
23-08-03 14.02 ▲0.02 ▲0.14%
23-08-02 14.00 ▼-0.52 ▼-3.58%
23-08-01 14.52 -0.00 -0%
23-07-31 14.52 ▲0.18 ▲1.26%
23-07-28 14.34 ▲0.74 ▲5.44%
23-07-27 13.60 ▲0.10 ▲0.74%
23-07-26 13.50 ▼-0.40 ▼-2.88%
23-07-25 13.90 ▲0.42 ▲3.12%
23-07-24 13.48 ▼-0.22 ▼-1.61%
23-07-21 13.70 ▼-0.20 ▼-1.44%
23-07-20 13.90 ▼-1.24 ▼-8.19%
23-07-19 15.14 ▼-0.38 ▼-2.45%
23-07-18 15.52 ▲0.20 ▲1.31%
23-07-14 15.32 ▼-0.58 ▼-3.65%
나라별 종목 더 보기

미국

중국

홍콩

대만

일본

유럽

베트남

[중국증시 주간 포인트] 6월 PMI, 마오타이 가격 하락세 지속, AI연산&소비전자 이벤트 개최

무료