GAM

마이페이지 즐겨찾기, 관심종목 추천 등
편리한 기능을 이용해보세요

COWELL : ( 1415.HK )

7.38 ▲ 0.22 (3.07%)

2022-05-17
최근 1년 일별 시세 (2022-05-17 종가기준)
날짜 종가 전일대비 변동률
22-05-17 7.38 ▲0.22 ▲3.07%
22-05-16 7.16 ▲0.04 ▲0.56%
22-05-13 7.12 ▼-0.04 ▼-0.56%
22-05-12 7.16 ▼-0.45 ▼-5.91%
22-05-11 7.61 ▲0.27 ▲3.68%
22-05-10 7.34 ▼-1.01 ▼-12.1%
22-05-06 8.35 ▼-0.03 ▼-0.36%
22-05-05 8.38 ▲0.01 ▲0.12%
22-05-04 8.37 ▼-0.23 ▼-2.67%
22-05-03 8.60 ▼-0.32 ▼-3.59%
22-04-29 8.92 ▲0.27 ▲3.12%
22-04-28 8.65 ▲0.35 ▲4.22%
22-04-27 8.30 ▼-0.09 ▼-1.07%
22-04-26 8.39 ▲0.49 ▲6.2%
22-04-25 7.90 ▼-0.09 ▼-1.13%
22-04-22 7.99 ▲0.07 ▲0.88%
22-04-21 7.92 ▲0.42 ▲5.6%
22-04-20 7.50 ▲0.29 ▲4.02%
22-04-19 7.21 ▼-0.04 ▼-0.55%
22-04-14 7.25 ▲0.07 ▲0.97%
22-04-13 7.18 -0.00 -0%
22-04-12 7.18 ▼-0.10 ▼-1.37%
22-04-11 7.28 ▼-0.17 ▼-2.28%
22-04-08 7.45 ▼-0.08 ▼-1.06%
22-04-07 7.53 ▼-0.02 ▼-0.26%
22-04-06 7.55 ▼-0.52 ▼-6.44%
22-04-04 8.07 ▲0.37 ▲4.81%
22-04-01 7.70 -0.00 -0%
22-03-31 7.70 ▼-0.07 ▼-0.9%
22-03-30 7.77 ▲0.01 ▲0.13%
22-03-29 7.76 ▼-0.21 ▼-2.63%
22-03-28 7.97 ▼-0.02 ▼-0.25%
22-03-25 7.99 ▼-0.15 ▼-1.84%
22-03-24 8.14 ▲0.12 ▲1.5%
22-03-23 8.02 ▲0.18 ▲2.3%
22-03-22 7.84 ▲0.17 ▲2.22%
22-03-21 7.67 ▲0.20 ▲2.68%
22-03-18 7.47 ▲0.22 ▲3.03%
22-03-17 7.25 ▲0.45 ▲6.62%
22-03-16 6.80 ▲1.14 ▲20.14%
22-03-15 5.66 ▼-0.64 ▼-10.16%
22-03-14 6.30 ▼-0.94 ▼-12.98%
22-03-11 7.24 ▼-0.03 ▼-0.41%
22-03-10 7.27 ▼-0.13 ▼-1.76%
22-03-09 7.40 ▲0.23 ▲3.21%
22-03-08 7.17 ▲0.05 ▲0.7%
22-03-07 7.12 ▼-1.12 ▼-13.59%
22-03-04 8.24 ▼-0.30 ▼-3.51%
22-03-03 8.54 ▼-0.11 ▼-1.27%
22-03-02 8.65 ▼-0.08 ▼-0.92%
22-03-01 8.73 ▼-0.09 ▼-1.02%
22-02-28 8.82 ▲0.24 ▲2.8%
22-02-25 8.58 ▲0.23 ▲2.75%
22-02-24 8.35 ▼-0.59 ▼-6.6%
22-02-23 8.94 ▲1.04 ▲13.16%
22-02-22 7.90 ▼-0.45 ▼-5.39%
22-02-21 8.35 ▼-0.04 ▼-0.48%
22-02-18 8.39 ▲0.14 ▲1.7%
22-02-17 8.25 ▼-0.45 ▼-5.17%
22-02-16 8.70 ▲0.55 ▲6.75%
22-02-15 8.15 ▲0.06 ▲0.74%
22-02-14 8.09 ▲0.03 ▲0.37%
22-02-11 8.06 ▼-0.53 ▼-6.17%
22-02-10 8.59 ▲0.17 ▲2.02%
22-02-09 8.42 ▼-0.03 ▼-0.36%
22-02-08 8.45 ▼-0.45 ▼-5.06%
22-02-07 8.90 ▼-0.34 ▼-3.68%
22-02-04 9.24 ▲0.39 ▲4.41%
22-01-31 8.85 ▼-0.17 ▼-1.88%
22-01-28 9.02 ▲0.20 ▲2.27%
22-01-27 8.82 ▼-0.52 ▼-5.57%
22-01-26 9.34 ▲0.21 ▲2.3%
22-01-25 9.13 ▼-0.53 ▼-5.49%
22-01-24 9.66 ▼-0.26 ▼-2.62%
22-01-21 9.92 ▼-0.04 ▼-0.4%
22-01-20 9.96 ▼-0.18 ▼-1.78%
22-01-19 10.14 ▲0.19 ▲1.91%
22-01-18 9.95 ▲0.49 ▲5.18%
22-01-17 9.46 ▼-0.92 ▼-8.86%
22-01-14 10.38 ▼-0.42 ▼-3.89%
22-01-13 10.80 ▼-0.48 ▼-4.26%
22-01-12 11.28 ▼-1.02 ▼-8.29%
22-01-11 12.30 ▼-1.06 ▼-7.93%
22-01-10 13.36 ▲0.26 ▲1.98%
22-01-07 13.10 -0.00 -0%
22-01-06 13.10 ▼-0.18 ▼-1.36%
22-01-05 13.28 ▼-0.20 ▼-1.48%
22-01-04 13.48 ▼-0.02 ▼-0.15%
22-01-03 13.50 ▲0.36 ▲2.74%
21-12-31 13.14 ▼-0.06 ▼-0.45%
21-12-30 13.20 ▲0.74 ▲5.94%
21-12-29 12.46 ▼-0.28 ▼-2.2%
21-12-28 12.74 ▲0.06 ▲0.47%
21-12-24 12.68 ▼-0.54 ▼-4.08%
21-12-23 13.22 ▲0.42 ▲3.28%
21-12-22 12.80 ▲0.80 ▲6.67%
21-12-21 12.00 ▲0.70 ▲6.19%
21-12-20 11.30 ▼-0.60 ▼-5.04%
21-12-17 11.90 ▼-0.24 ▼-1.98%
21-12-16 12.14 ▼-0.18 ▼-1.46%
21-12-15 12.32 ▲0.02 ▲0.16%
21-12-14 12.30 ▼-0.04 ▼-0.32%
21-12-13 12.34 ▲0.10 ▲0.82%
21-12-10 12.24 ▲0.02 ▲0.16%
21-12-09 12.22 ▲1.20 ▲10.89%
21-12-08 11.02 ▲0.04 ▲0.36%
21-12-07 10.98 ▲0.08 ▲0.73%
21-12-06 10.90 ▼-0.14 ▼-1.27%
21-12-03 11.04 ▼-0.26 ▼-2.3%
21-12-02 11.30 ▲0.16 ▲1.44%
21-12-01 11.14 ▼-0.16 ▼-1.42%
21-11-30 11.30 ▲1.30 ▲13%
21-11-29 10.00 ▲0.13 ▲1.32%
21-11-26 9.87 ▼-0.15 ▼-1.5%
21-11-25 10.02 ▲0.15 ▲1.52%
21-11-24 9.87 ▼-0.39 ▼-3.8%
21-11-23 10.26 ▲0.12 ▲1.18%
21-11-22 10.14 ▲0.68 ▲7.19%
21-11-19 9.46 ▲0.75 ▲8.61%
21-11-18 8.71 ▲0.71 ▲8.88%
21-11-17 8.00 ▲0.08 ▲1.01%
21-11-16 7.92 ▲0.37 ▲4.9%
21-11-15 7.55 ▲0.05 ▲0.67%
21-11-12 7.50 ▲0.38 ▲5.34%
21-11-11 7.12 ▲0.13 ▲1.86%
21-11-10 6.99 ▲0.07 ▲1.01%
21-11-09 6.92 ▼-0.25 ▼-3.49%
21-11-08 7.17 ▲0.26 ▲3.76%
21-11-05 6.91 ▲0.16 ▲2.37%
21-11-04 6.75 ▲0.36 ▲5.63%
21-11-03 6.39 ▲0.02 ▲0.31%
21-11-02 6.37 ▼-0.05 ▼-0.78%
21-11-01 6.42 ▲0.36 ▲5.94%
21-10-29 6.06 ▲0.14 ▲2.36%
21-10-28 5.92 ▼-0.08 ▼-1.33%
21-10-27 6.00 ▲0.05 ▲0.84%
21-10-26 5.95 ▲0.35 ▲6.25%
21-10-25 5.60 ▲0.30 ▲5.66%
21-10-22 5.30 ▼-0.04 ▼-0.75%
21-10-21 5.34 ▼-0.19 ▼-3.44%
21-10-20 5.53 ▲0.22 ▲4.14%
21-10-19 5.31 ▲0.36 ▲7.27%
21-10-18 4.95 ▲0.11 ▲2.27%
21-10-15 4.84 ▲0.09 ▲1.89%
21-10-12 4.75 ▼-0.07 ▼-1.45%
21-10-11 4.82 ▲0.07 ▲1.47%
21-10-08 4.75 ▼-0.06 ▼-1.25%
21-10-07 4.81 ▲0.15 ▲3.22%
21-10-06 4.66 ▼-0.07 ▼-1.48%
21-10-05 4.73 ▲0.06 ▲1.28%
21-10-04 4.67 ▼-0.21 ▼-4.3%
21-09-30 4.88 ▼-0.01 ▼-0.2%
21-09-29 4.89 ▼-0.02 ▼-0.41%
21-09-28 4.91 ▲0.31 ▲6.74%
21-09-27 4.60 ▼-0.12 ▼-2.54%
21-09-24 4.72 ▼-0.17 ▼-3.48%
21-09-23 4.89 ▼-0.02 ▼-0.41%
21-09-21 4.91 ▼-0.09 ▼-1.8%
21-09-20 5.00 ▼-0.07 ▼-1.38%
21-09-17 5.07 ▼-0.08 ▼-1.55%
21-09-16 5.15 ▼-0.41 ▼-7.37%
21-09-15 5.56 ▼-0.35 ▼-5.92%
21-09-14 5.91 ▼-0.02 ▼-0.34%
21-09-13 5.93 ▼-0.06 ▼-1%
21-09-10 5.99 ▲0.13 ▲2.22%
21-09-09 5.86 ▼-0.22 ▼-3.62%
21-09-08 6.08 ▼-0.21 ▼-3.34%
21-09-07 6.29 ▼-0.09 ▼-1.41%
21-09-06 6.38 ▲0.04 ▲0.63%
21-09-03 6.34 ▲0.17 ▲2.76%
21-09-02 6.17 ▲0.13 ▲2.15%
21-09-01 6.04 ▼-0.11 ▼-1.79%
21-08-31 6.15 ▲0.09 ▲1.49%
21-08-30 6.06 ▲0.21 ▲3.59%
21-08-27 5.85 ▲0.34 ▲6.17%
21-08-26 5.51 ▼-0.22 ▼-3.84%
21-08-25 5.73 ▲0.34 ▲6.31%
21-08-24 5.39 ▲0.16 ▲3.06%
21-08-23 5.23 ▲0.04 ▲0.77%
21-08-20 5.19 -0.00 -0%
21-08-19 5.19 ▼-0.11 ▼-2.08%
21-08-18 5.30 ▲0.44 ▲9.05%
21-08-17 4.86 ▲0.12 ▲2.53%
21-08-16 4.74 ▼-0.17 ▼-3.46%
21-08-13 4.91 ▼-0.14 ▼-2.77%
21-08-12 5.05 ▼-0.11 ▼-2.13%
21-08-11 5.16 ▼-0.13 ▼-2.46%
21-08-10 5.29 ▲0.01 ▲0.19%
21-08-09 5.28 ▲0.31 ▲6.24%
21-08-06 4.97 ▲0.20 ▲4.19%
21-08-05 4.77 ▲0.22 ▲4.84%
21-08-04 4.55 ▲0.30 ▲7.06%
21-08-03 4.25 ▼-0.02 ▼-0.47%
21-08-02 4.27 ▼-0.06 ▼-1.39%
21-07-30 4.33 ▼-0.06 ▼-1.37%
21-07-29 4.39 ▲0.06 ▲1.39%
21-07-28 4.33 ▲0.13 ▲3.1%
21-07-27 4.20 ▼-0.30 ▼-6.67%
21-07-26 4.50 ▼-0.19 ▼-4.05%
21-07-23 4.69 ▼-0.03 ▼-0.64%
21-07-22 4.72 ▼-0.06 ▼-1.26%
21-07-21 4.78 ▲0.17 ▲3.69%
21-07-20 4.61 ▼-0.29 ▼-5.92%
21-07-19 4.90 ▼-0.09 ▼-1.8%
21-07-16 4.99 ▼-0.10 ▼-1.96%
21-07-15 5.09 ▲0.10 ▲2%
21-07-14 4.99 ▼-0.07 ▼-1.38%
21-07-13 5.06 ▲0.07 ▲1.4%
21-07-12 4.99 ▲0.01 ▲0.2%
21-07-09 4.98 ▲0.07 ▲1.43%
21-07-08 4.91 ▼-0.28 ▼-5.39%
21-07-07 5.19 ▲0.07 ▲1.37%
21-07-06 5.12 ▼-0.01 ▼-0.19%
21-07-05 5.13 ▲0.14 ▲2.81%
21-07-02 4.99 ▼-0.10 ▼-1.96%
21-06-30 5.09 ▼-0.03 ▼-0.59%
21-06-29 5.12 ▼-0.06 ▼-1.16%
21-06-28 5.18 ▼-0.07 ▼-1.33%
21-06-25 5.25 ▲0.02 ▲0.38%
21-06-24 5.23 ▲0.36 ▲7.39%
21-06-23 4.87 ▲0.20 ▲4.28%
21-06-22 4.67 ▼-0.19 ▼-3.91%
21-06-21 4.86 ▲0.39 ▲8.72%
21-06-18 4.47 ▼-0.07 ▼-1.54%
21-06-17 4.54 ▲0.21 ▲4.85%
21-06-16 4.33 ▼-0.18 ▼-3.99%
21-06-15 4.51 ▼-0.13 ▼-2.8%
21-06-11 4.64 ▲0.04 ▲0.87%
21-06-10 4.60 ▼-0.03 ▼-0.65%
21-06-09 4.63 ▼-0.02 ▼-0.43%
21-06-08 4.65 ▲0.02 ▲0.43%
21-06-07 4.63 ▲0.06 ▲1.31%
21-06-04 4.57 ▼-0.11 ▼-2.35%
21-06-03 4.68 ▲0.24 ▲5.41%
21-06-02 4.44 ▼-0.09 ▼-1.99%
21-06-01 4.53 ▼-0.01 ▼-0.22%
21-05-31 4.54 ▲0.16 ▲3.65%
21-05-28 4.38 ▼-0.22 ▼-4.78%
21-05-27 4.60 ▲0.13 ▲2.91%
21-05-26 4.47 ▲0.37 ▲9.02%
21-05-25 4.10 ▲0.01 ▲0.24%
21-05-24 4.09 ▼-0.10 ▼-2.39%
21-05-21 4.19 ▲0.10 ▲2.44%
21-05-20 4.09 ▼-0.11 ▼-2.62%
21-05-18 4.20 ▲0.05 ▲1.2%
나라별 종목 더 보기

미국

중국

홍콩

대만

일본

유럽

베트남