GAM

마이페이지 즐겨찾기, 관심종목 추천 등
편리한 기능을 이용해보세요

SMART GLOBE : ( 1481.HK )

0.81 ▲ 0.02 (2.53%)

2022-05-20
최근 1년 일별 시세 (2022-05-20 종가기준)
날짜 종가 전일대비 변동률
22-05-20 0.81 ▲0.02 ▲2.53%
22-05-19 0.79 ▼-0.03 ▼-3.66%
22-05-18 0.82 ▲0.02 ▲2.5%
22-05-17 0.80 -0.00 -0%
22-05-16 0.80 -0.00 -0%
22-05-13 0.80 ▲0.02 ▲2.56%
22-05-12 0.78 -0.00 -0%
22-05-11 0.78 ▲0.02 ▲2.63%
22-05-10 0.76 ▼-0.05 ▼-6.17%
22-05-06 0.81 -0.00 -0%
22-05-05 0.81 ▼-0.02 ▼-2.41%
22-05-04 0.83 ▲0.01 ▲1.22%
22-05-03 0.82 -0.00 -0%
22-04-29 0.82 ▲0.01 ▲1.23%
22-04-28 0.81 -0.00 -0%
22-04-27 0.81 -0.00 -0%
22-04-26 0.81 -0.00 -0%
22-04-25 0.81 -0.00 -0%
22-04-22 0.81 -0.00 -0%
22-04-21 0.81 ▼-0.01 ▼-1.22%
22-04-20 0.82 ▼-0.03 ▼-3.53%
22-04-19 0.85 -0.00 -0%
22-04-14 0.85 ▲0.02 ▲2.41%
22-04-13 0.83 -0.00 -0%
22-04-12 0.83 ▼-0.01 ▼-1.19%
22-04-11 0.84 ▼-0.01 ▼-1.18%
22-04-08 0.85 ▲0.04 ▲4.94%
22-04-07 0.81 ▼-0.08 ▼-8.99%
22-04-06 0.89 ▲0.03 ▲3.49%
22-04-04 0.86 ▲0.04 ▲4.88%
22-04-01 0.82 ▲0.01 ▲1.23%
22-03-31 0.81 -0.00 -0%
22-03-30 0.81 ▲0.02 ▲2.53%
22-03-29 0.79 ▲0.03 ▲3.95%
22-03-28 0.76 ▼-0.01 ▼-1.3%
22-03-25 0.77 ▼-0.01 ▼-1.28%
22-03-24 0.78 ▼-0.07 ▼-8.24%
22-03-23 0.85 ▲0.09 ▲11.84%
22-03-22 0.76 ▼-0.04 ▼-5%
22-03-21 0.80 ▲0.01 ▲1.27%
22-03-18 0.79 ▲0.08 ▲11.27%
22-03-17 0.71 ▲0.07 ▲10.94%
22-03-16 0.64 ▲0.04 ▲6.67%
22-03-15 0.60 -0.00 -0%
22-03-14 0.60 ▲0.02 ▲3.45%
22-03-11 0.58 ▼-0.16 ▼-21.62%
22-03-10 0.74 ▲0.01 ▲1.37%
22-03-09 0.73 ▼-0.05 ▼-6.41%
22-03-08 0.78 -0.00 -0%
22-03-07 0.78 -0.00 -0%
22-03-04 0.78 -0.00 -0%
22-03-03 0.78 ▼-0.01 ▼-1.27%
22-03-02 0.79 ▲0.02 ▲2.6%
22-03-01 0.77 ▼-0.04 ▼-4.94%
22-02-28 0.81 ▲0.02 ▲2.53%
22-02-25 0.79 ▼-0.04 ▼-4.82%
22-02-24 0.83 ▼-0.01 ▼-1.19%
22-02-23 0.84 ▲0.05 ▲6.33%
22-02-22 0.79 ▲0.03 ▲3.95%
22-02-21 0.76 ▼-0.02 ▼-2.56%
22-02-18 0.78 ▲0.04 ▲5.41%
22-02-17 0.74 ▲0.01 ▲1.37%
22-02-16 0.73 -0.00 -0%
22-02-15 0.73 ▼-0.02 ▼-2.67%
22-02-14 0.75 ▼-0.03 ▼-3.85%
22-02-11 0.78 ▼-0.01 ▼-1.27%
22-02-10 0.79 ▲0.04 ▲5.33%
22-02-09 0.75 ▼-0.02 ▼-2.6%
22-02-08 0.77 ▼-0.04 ▼-4.94%
22-02-07 0.81 ▼-0.01 ▼-1.22%
22-02-04 0.82 -0.00 -0%
22-01-31 0.82 ▲0.02 ▲2.5%
22-01-28 0.80 ▼-0.02 ▼-2.44%
22-01-27 0.82 -0.00 -0%
22-01-26 0.82 ▼-0.02 ▼-2.38%
22-01-25 0.84 ▼-0.01 ▼-1.18%
22-01-24 0.85 ▲0.01 ▲1.19%
22-01-21 0.84 ▼-0.02 ▼-2.33%
22-01-20 0.86 ▼-0.07 ▼-7.53%
22-01-19 0.93 -0.00 -0%
22-01-18 0.93 ▼-0.03 ▼-3.13%
22-01-17 0.96 ▼-0.03 ▼-3.03%
22-01-14 0.99 ▼-0.01 ▼-1%
22-01-13 1.00 ▲0.02 ▲2.04%
22-01-12 0.98 ▼-0.03 ▼-2.97%
22-01-11 1.01 ▼-0.04 ▼-3.81%
22-01-10 1.05 ▼-0.15 ▼-12.5%
22-01-07 1.20 ▲0.25 ▲26.32%
22-01-06 0.95 ▲0.04 ▲4.4%
22-01-05 0.91 ▼-0.24 ▼-20.87%
22-01-04 1.15 ▼-0.05 ▼-4.17%
22-01-03 1.20 -0.00 -0%
21-12-31 1.20 ▼-0.10 ▼-7.69%
21-12-30 1.30 -0.00 -0%
21-12-29 1.30 ▼-0.05 ▼-3.7%
21-12-28 1.35 ▲0.20 ▲17.39%
21-12-24 1.15 ▲0.17 ▲17.35%
21-12-23 0.98 ▲0.24 ▲32.43%
21-12-22 0.74 ▲0.01 ▲1.37%
21-12-21 0.73 ▼-0.04 ▼-5.19%
21-12-20 0.77 ▼-0.01 ▼-1.28%
21-12-17 0.78 ▲0.01 ▲1.3%
21-12-16 0.77 ▲0.02 ▲2.67%
21-12-15 0.75 -0.00 -0%
21-12-14 0.75 ▼-0.08 ▼-9.64%
21-12-13 0.83 ▲0.02 ▲2.47%
21-12-10 0.81 ▲0.09 ▲12.5%
21-12-09 0.72 ▼-0.14 ▼-16.28%
21-12-08 0.86 ▼-0.04 ▼-4.44%
21-12-07 0.90 -0.00 -0%
21-12-06 0.90 ▼-0.06 ▼-6.25%
21-12-03 0.96 ▲0.01 ▲1.05%
21-12-02 0.95 ▼-0.01 ▼-1.04%
21-12-01 0.96 ▲0.01 ▲1.05%
21-11-30 0.95 ▼-0.02 ▼-2.06%
21-11-29 0.97 ▲0.05 ▲5.43%
21-11-26 0.92 ▼-0.03 ▼-3.16%
21-11-25 0.95 ▲0.02 ▲2.15%
21-11-24 0.93 ▼-0.03 ▼-3.13%
21-11-23 0.96 ▲0.01 ▲1.05%
21-11-22 0.95 ▲0.02 ▲2.15%
21-11-19 0.93 ▼-0.02 ▼-2.11%
21-11-18 0.95 ▲0.01 ▲1.06%
21-11-17 0.94 ▼-0.06 ▼-6%
21-11-16 1.00 -0.00 -0%
21-11-15 1.00 -0.00 -0%
21-11-12 1.00 -0.00 -0%
21-11-11 1.00 ▼-0.08 ▼-7.41%
21-11-10 1.08 ▲0.10 ▲10.2%
21-11-09 0.98 ▲0.04 ▲4.26%
21-11-08 0.94 ▲0.02 ▲2.17%
21-11-05 0.92 ▲0.01 ▲1.1%
21-11-04 0.91 ▲0.05 ▲5.81%
21-11-03 0.86 ▲0.01 ▲1.18%
21-11-02 0.85 ▲0.02 ▲2.41%
21-11-01 0.83 ▲0.18 ▲27.69%
21-10-29 0.65 -0.00 -0%
21-10-28 0.65 ▲0.29 ▲79.45%
21-10-27 0.37 ▲0.12 ▲48.78%
21-10-26 0.25 ▲0.01 ▲4.26%
21-10-25 0.24 -0.00 -0%
21-10-22 0.24 -0.00 -0%
21-10-21 0.23 ▲0.01 ▲4.52%
21-10-20 0.22 ▲0.02 ▲9.8%
21-10-19 0.20 ▼-0.05 ▼-20%
21-10-18 0.25 -0.00 -0%
21-10-15 0.25 -0.00 -0%
21-10-12 0.25 -0.00 -0%
21-10-11 0.25 ▼-0.03 ▼-10.71%
21-10-08 0.28 -0.00 -0%
21-10-07 0.28 -0.00 -0%
21-10-06 0.28 ▲0.03 ▲12%
21-10-05 0.25 -0.00 -0%
21-10-04 0.25 ▼-0.01 ▼-3.92%
21-09-30 0.26 -0.00 -0%
21-09-29 0.26 -0.00 -0%
21-09-28 0.26 -0.00 -0%
21-09-27 0.26 -0.00 -0%
21-09-24 0.26 ▼-0.02 ▼-7.41%
21-09-23 0.27 ▼-0.01 ▼-3.64%
21-09-21 0.28 -0.00 -0%
21-09-20 0.28 -0.00 -0%
21-09-17 0.28 -0.00 -0%
21-09-16 0.28 -0.00 -0%
21-09-15 0.28 -0.00 -0%
21-09-14 0.28 -0.00 -0%
21-09-13 0.28 -0.00 -0%
21-09-10 0.28 -0.00 -0%
21-09-09 0.28 -0.00 -0%
21-09-08 0.28 ▲0.02 ▲7.84%
21-09-07 0.26 -0.00 -0%
21-09-06 0.26 ▲0.01 ▲4%
21-09-03 0.25 ▼-0.01 ▼-3.85%
21-09-02 0.26 ▲0.01 ▲3.92%
21-09-01 0.26 ▼-0.03 ▼-10.71%
21-08-31 0.28 -0.00 -0%
21-08-30 0.29 -0.00 -0%
21-08-27 0.29 -0.00 -0%
21-08-26 0.29 ▼-0.01 ▼-3.39%
21-08-25 0.30 -0.00 -0%
21-08-24 0.30 -0.00 -0%
21-08-23 0.30 -0.00 -0%
21-08-20 0.30 ▲0.01 ▲3.45%
21-08-19 0.29 ▼-0.01 ▼-3.39%
21-08-18 0.30 ▼-0.01 ▼-3.28%
21-08-17 0.31 -0.00 -0%
21-08-16 0.31 -0.00 -0%
21-08-13 0.31 ▼-0.01 ▼-3.23%
21-08-12 0.31 -0.00 -0%
21-08-11 0.31 ▲0.01 ▲3.28%
21-08-10 0.31 ▼-0.01 ▼-3.23%
21-08-09 0.31 -0.00 -0%
21-08-06 0.31 -0.00 -0%
21-08-05 0.31 ▼-0.01 ▼-3.13%
21-08-04 0.32 ▲0.01 ▲3.17%
21-08-03 0.32 ▼-0.01 ▼-3.08%
21-08-02 0.33 ▲0.01 ▲3.13%
21-07-30 0.32 ▼-0.02 ▼-5.97%
21-07-29 0.34 ▲0.02 ▲6.35%
21-07-28 0.32 ▲0.01 ▲3.23%
21-07-27 0.31 ▼-0.03 ▼-8.96%
21-07-26 0.34 ▲0.01 ▲3.03%
21-07-23 0.33 -0.00 -0%
21-07-22 0.33 ▼-0.02 ▼-5.8%
21-07-21 0.35 ▲0.02 ▲6.15%
21-07-20 0.33 ▼-0.01 ▼-2.99%
21-07-19 0.34 ▼-0.01 ▼-2.94%
21-07-16 0.34 -0.00 -0%
21-07-15 0.35 -0.00 -0%
21-07-14 0.34 -0.00 -0%
21-07-13 0.34 ▲0.01 ▲3.03%
21-07-12 0.33 ▲0.02 ▲6.35%
21-07-09 0.32 ▲0.01 ▲3.23%
21-07-08 0.31 ▼-0.01 ▼-3.13%
21-07-07 0.32 ▲0.01 ▲3.17%
21-07-06 0.32 ▼-0.01 ▼-3.08%
21-07-05 0.33 ▼-0.01 ▼-3.03%
21-07-02 0.33 ▲0.03 ▲9.84%
21-06-30 0.31 ▼-0.03 ▼-8.96%
21-06-29 0.34 ▼-0.01 ▼-2.94%
21-06-28 0.34 ▲0.02 ▲6.25%
21-06-25 0.32 ▲0.03 ▲10.34%
21-06-24 0.29 ▲0.04 ▲16%
21-06-23 0.25 ▲0.02 ▲8.58%
21-06-22 0.23 ▲0.02 ▲9.26%
21-06-21 0.22 -0.00 -0%
21-06-18 0.22 ▼-0.01 ▼-4.46%
21-06-17 0.22 ▲0.01 ▲4.67%
21-06-16 0.21 ▲0.02 ▲10.53%
21-06-15 0.19 -0.00 -0%
21-06-11 0.19 ▼-0.01 ▼-5.15%
21-06-10 0.19 -0.00 -0%
21-06-09 0.19 -0.00 -0%
21-06-08 0.19 -0.00 -0%
21-06-07 0.19 -0.00 -0%
21-06-04 0.19 -0.00 -0%
21-06-03 0.19 -0.00 -0%
21-06-02 0.19 ▲0.01 ▲5.46%
21-06-01 0.18 -0.00 -0%
21-05-31 0.19 -0.00 -0%
21-05-28 0.19 ▼-0.01 ▼-5.15%
21-05-27 0.19 ▼-0.01 ▼-4.93%
21-05-26 0.20 -0.00 -0%
21-05-25 0.20 ▼-0.01 ▼-4.76%
21-05-24 0.21 ▼-0.01 ▼-4.65%
나라별 종목 더 보기

미국

중국

홍콩

대만

일본

유럽

베트남