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% |
