GAM

마이페이지 즐겨찾기, 관심종목 추천 등
편리한 기능을 이용해보세요

Klingon Aero : ( 1529.TW )

20.20 ▲ 0.00 (0%)

2022-05-20
최근 1년 일별 시세 (2022-05-20 종가기준)
날짜 종가 전일대비 변동률
22-05-20 20.20 -0.00 -0%
22-05-19 20.20 ▲0.30 ▲1.51%
22-05-18 19.90 ▼-0.15 ▼-0.75%
22-05-17 20.05 ▲0.20 ▲1.01%
22-05-16 19.85 ▲0.80 ▲4.2%
22-05-13 19.05 ▼-0.05 ▼-0.26%
22-05-12 19.10 ▼-0.05 ▼-0.26%
22-05-11 19.15 ▼-0.45 ▼-2.3%
22-05-10 19.60 ▲0.40 ▲2.08%
22-05-09 19.20 ▼-0.70 ▼-3.52%
22-05-06 19.90 ▼-0.45 ▼-2.21%
22-05-05 20.35 ▲0.25 ▲1.24%
22-05-04 20.10 ▼-0.20 ▼-0.99%
22-05-03 20.30 ▼-0.45 ▼-2.17%
22-04-29 20.75 ▼-0.20 ▼-0.95%
22-04-28 20.95 ▼-0.15 ▼-0.71%
22-04-27 21.10 ▼-1.10 ▼-4.95%
22-04-26 22.20 ▼-0.10 ▼-0.45%
22-04-25 22.30 ▼-0.40 ▼-1.76%
22-04-22 22.70 ▼-0.50 ▼-2.16%
22-04-21 23.20 ▼-0.15 ▼-0.64%
22-04-20 23.35 ▼-0.20 ▼-0.85%
22-04-19 23.55 ▲1.25 ▲5.61%
22-04-18 22.30 ▼-1.05 ▼-4.5%
22-04-15 23.35 ▼-0.40 ▼-1.68%
22-04-14 23.75 ▲0.40 ▲1.71%
22-04-13 23.35 -0.00 -0%
22-04-12 23.35 ▼-0.55 ▼-2.3%
22-04-11 23.90 ▼-0.85 ▼-3.43%
22-04-08 24.75 ▼-1.60 ▼-6.07%
22-04-07 26.35 ▲1.40 ▲5.61%
22-04-06 24.95 ▲2.25 ▲9.91%
22-04-01 22.70 ▼-1.80 ▼-7.35%
22-03-31 24.50 ▼-0.95 ▼-3.73%
22-03-30 25.45 ▼-0.70 ▼-2.68%
22-03-29 26.15 ▼-0.90 ▼-3.33%
22-03-28 27.05 ▼-0.80 ▼-2.87%
22-03-25 27.85 -0.00 -0%
22-03-24 27.85 ▲2.00 ▲7.74%
22-03-23 25.85 ▲2.35 ▲10%
22-03-22 23.50 ▼-0.40 ▼-1.67%
22-03-21 23.90 ▲0.50 ▲2.14%
22-03-18 23.40 ▲0.05 ▲0.21%
22-03-17 23.35 ▲0.45 ▲1.97%
22-03-16 22.90 ▲0.55 ▲2.46%
22-03-15 22.35 ▼-1.00 ▼-4.28%
22-03-14 23.35 ▲0.75 ▲3.32%
22-03-11 22.60 ▼-0.40 ▼-1.74%
22-03-10 23.00 -0.00 -0%
22-03-09 23.00 ▲1.40 ▲6.48%
22-03-08 21.60 ▼-0.45 ▼-2.04%
22-03-07 22.05 ▼-1.65 ▼-6.96%
22-03-04 23.70 ▼-1.00 ▼-4.05%
22-03-03 24.70 ▼-0.90 ▼-3.52%
22-03-02 25.60 ▼-0.10 ▼-0.39%
22-03-01 25.70 ▼-1.30 ▼-4.81%
22-02-25 27.00 ▼-3.00 ▼-10%
22-02-24 30.00 ▼-3.30 ▼-9.91%
22-02-23 33.30 -0.00 -0%
22-02-22 33.30 ▲0.10 ▲0.3%
22-02-21 33.20 ▲1.30 ▲4.08%
22-02-18 31.90 ▼-0.10 ▼-0.31%
22-02-17 32.00 ▲1.50 ▲4.92%
22-02-16 30.50 ▲0.10 ▲0.33%
22-02-15 30.40 ▼-1.80 ▼-5.59%
22-02-14 32.20 ▼-2.80 ▼-8%
22-02-11 35.00 ▲2.50 ▲7.69%
22-02-10 32.50 ▲0.30 ▲0.93%
22-02-09 32.20 ▲2.70 ▲9.15%
22-02-08 29.50 ▲0.35 ▲1.2%
22-02-07 29.15 ▲2.65 ▲10%
22-01-26 26.50 ▲1.55 ▲6.21%
22-01-25 24.95 ▲0.40 ▲1.63%
22-01-24 24.55 ▲2.20 ▲9.84%
22-01-21 22.35 ▲2.00 ▲9.83%
22-01-20 20.35 ▲1.85 ▲10%
22-01-19 18.50 ▲0.20 ▲1.09%
22-01-18 18.30 ▲0.05 ▲0.27%
22-01-17 18.25 ▼-1.25 ▼-6.41%
22-01-14 19.50 ▼-2.15 ▼-9.93%
22-01-13 21.65 ▲0.05 ▲0.23%
22-01-12 21.60 ▼-0.60 ▼-2.7%
22-01-11 22.20 ▲0.35 ▲1.6%
22-01-10 21.85 ▼-0.25 ▼-1.13%
22-01-07 22.10 ▼-0.40 ▼-1.78%
22-01-06 22.50 ▼-0.45 ▼-1.96%
22-01-05 22.95 ▼-1.35 ▼-5.56%
22-01-04 24.30 ▼-0.05 ▼-0.21%
22-01-03 24.35 ▲0.50 ▲2.1%
21-12-30 23.85 ▲1.40 ▲6.24%
21-12-29 22.45 ▲0.70 ▲3.22%
21-12-28 21.75 ▼-0.10 ▼-0.46%
21-12-27 21.85 ▲0.50 ▲2.34%
21-12-24 21.35 ▼-0.25 ▼-1.16%
21-12-23 21.60 ▲0.30 ▲1.41%
21-12-22 21.30 -0.00 -0%
21-12-21 21.30 ▲0.45 ▲2.16%
21-12-20 20.85 ▲1.00 ▲5.04%
21-12-17 19.85 ▼-1.80 ▼-8.31%
21-12-16 21.65 ▲1.95 ▲9.9%
21-12-15 19.70 ▼-0.10 ▼-0.51%
21-12-14 19.80 ▼-1.50 ▼-7.04%
21-12-13 21.30 ▲0.40 ▲1.91%
21-12-10 20.90 ▼-1.40 ▼-6.28%
21-12-09 22.30 ▼-0.60 ▼-2.62%
21-12-08 22.90 ▲0.55 ▲2.46%
21-12-07 22.35 ▼-0.95 ▼-4.08%
21-12-06 23.30 ▲1.75 ▲8.12%
21-12-03 21.55 ▲1.95 ▲9.95%
21-12-02 19.60 ▲0.40 ▲2.08%
21-12-01 19.20 ▲0.70 ▲3.78%
21-11-30 18.50 ▲0.35 ▲1.93%
21-11-29 18.15 ▲0.80 ▲4.61%
21-11-26 17.35 ▲0.10 ▲0.58%
21-11-25 17.25 ▼-0.15 ▼-0.86%
21-11-24 17.40 ▲0.15 ▲0.87%
21-11-23 17.25 ▼-0.10 ▼-0.58%
21-11-22 17.35 ▼-0.10 ▼-0.57%
21-11-19 17.45 ▼-0.30 ▼-1.69%
21-11-18 17.75 ▲0.50 ▲2.9%
21-11-17 17.25 ▲0.30 ▲1.77%
21-11-16 16.95 ▲0.40 ▲2.42%
21-11-15 16.55 ▲0.45 ▲2.8%
21-11-12 16.10 ▼-0.15 ▼-0.92%
21-11-11 16.25 ▼-0.10 ▼-0.61%
21-11-10 16.35 -0.00 -0%
21-11-09 16.35 -0.00 -0%
21-11-08 16.35 ▲0.20 ▲1.24%
21-11-05 16.15 ▼-0.25 ▼-1.52%
21-11-04 16.40 ▼-0.05 ▼-0.3%
21-11-03 16.45 ▼-0.25 ▼-1.5%
21-11-02 16.70 ▲0.70 ▲4.38%
21-11-01 16.00 ▲0.15 ▲0.95%
21-10-29 15.85 ▼-0.15 ▼-0.94%
21-10-28 16.00 ▼-0.10 ▼-0.62%
21-10-27 16.10 ▲0.15 ▲0.94%
21-10-26 15.95 ▲0.05 ▲0.31%
21-10-25 15.90 ▼-0.05 ▼-0.31%
21-10-22 15.95 ▲0.05 ▲0.31%
21-10-21 15.90 ▼-0.05 ▼-0.31%
21-10-20 15.95 ▼-0.20 ▼-1.24%
21-10-19 16.15 ▼-0.45 ▼-2.71%
21-10-18 16.60 ▲0.35 ▲2.15%
21-10-15 16.25 ▲0.40 ▲2.52%
21-10-14 15.85 ▼-0.05 ▼-0.31%
21-10-13 15.90 ▼-0.30 ▼-1.85%
21-10-12 16.20 ▼-0.80 ▼-4.71%
21-10-08 17.00 ▼-0.45 ▼-2.58%
21-10-07 17.45 ▲0.20 ▲1.16%
21-10-06 17.25 ▲0.05 ▲0.29%
21-10-05 17.20 ▲0.65 ▲3.93%
21-10-04 16.55 ▼-0.05 ▼-0.3%
21-10-01 16.60 ▼-0.50 ▼-2.92%
21-09-30 17.10 ▲0.60 ▲3.64%
21-09-29 16.50 ▼-0.40 ▼-2.37%
21-09-28 16.90 ▼-0.05 ▼-0.29%
21-09-27 16.95 ▼-0.20 ▼-1.17%
21-09-24 17.15 ▲0.75 ▲4.57%
21-09-23 16.40 ▼-0.05 ▼-0.3%
21-09-22 16.45 ▲0.10 ▲0.61%
21-09-17 16.35 ▲0.15 ▲0.93%
21-09-16 16.20 ▼-0.60 ▼-3.57%
21-09-15 16.80 ▼-0.40 ▼-2.33%
21-09-14 17.20 ▼-0.40 ▼-2.27%
21-09-13 17.60 ▲0.60 ▲3.53%
21-09-10 17.00 ▼-0.60 ▼-3.41%
21-09-09 17.60 ▲0.55 ▲3.23%
21-09-08 17.05 ▲0.80 ▲4.92%
21-09-07 16.25 ▲0.55 ▲3.5%
21-09-06 15.70 ▼-0.70 ▼-4.27%
21-09-03 16.40 ▼-0.15 ▼-0.91%
21-09-02 16.55 ▼-0.20 ▼-1.19%
21-09-01 16.75 ▲0.05 ▲0.3%
21-08-31 16.70 ▲0.05 ▲0.3%
21-08-30 16.65 ▼-0.05 ▼-0.3%
21-08-27 16.70 ▼-0.60 ▼-3.47%
21-08-26 17.30 ▼-0.70 ▼-3.89%
21-08-25 18.00 ▲1.30 ▲7.78%
21-08-24 16.70 ▲0.60 ▲3.73%
21-08-23 16.10 -0.00 -0%
21-08-20 16.10 ▲0.05 ▲0.31%
21-08-19 16.05 ▼-0.05 ▼-0.31%
21-08-18 16.10 ▲0.20 ▲1.26%
21-08-17 15.90 ▼-0.10 ▼-0.63%
21-08-16 16.00 ▲0.10 ▲0.63%
21-08-13 15.90 ▲0.15 ▲0.95%
21-08-12 15.75 ▲0.05 ▲0.32%
21-08-11 15.70 -0.00 -0%
21-08-10 15.70 ▼-0.10 ▼-0.63%
21-08-09 15.80 ▼-0.15 ▼-0.94%
21-08-06 15.95 -0.00 -0%
21-08-05 15.95 ▼-0.15 ▼-0.93%
21-08-04 16.10 ▲0.15 ▲0.94%
21-08-03 15.95 ▲0.05 ▲0.31%
21-08-02 15.90 ▼-0.15 ▼-0.93%
21-07-30 16.05 -0.00 -0%
21-07-29 16.05 ▲0.35 ▲2.23%
21-07-28 15.70 ▼-0.20 ▼-1.26%
21-07-27 15.90 ▼-0.45 ▼-2.75%
21-07-26 16.35 ▼-0.10 ▼-0.61%
21-07-23 16.45 ▲0.10 ▲0.61%
21-07-22 16.35 ▼-0.15 ▼-0.91%
21-07-21 16.50 ▼-0.25 ▼-1.49%
21-07-20 16.75 ▼-0.15 ▼-0.89%
21-07-19 16.90 ▼-0.10 ▼-0.59%
21-07-16 17.00 ▲0.55 ▲3.34%
21-07-15 16.45 ▼-2.20 ▼-11.8%
21-07-14 18.65 -0.00 -0%
21-07-13 18.65 -0.00 -0%
21-07-12 18.65 -0.00 -0%
21-07-09 18.65 ▼-0.40 ▼-2.1%
21-07-08 19.05 ▼-0.20 ▼-1.04%
21-07-07 19.25 ▲1.50 ▲8.45%
21-07-06 17.75 ▲0.35 ▲2.01%
21-07-05 17.40 ▲0.10 ▲0.58%
21-07-02 17.30 -0.00 -0%
21-07-01 17.30 ▲0.30 ▲1.76%
21-06-30 17.00 ▼-0.30 ▼-1.73%
21-06-29 17.30 ▼-0.15 ▼-0.86%
21-06-28 17.45 ▲0.15 ▲0.87%
21-06-25 17.30 ▲0.35 ▲2.06%
21-06-24 16.95 ▼-0.20 ▼-1.17%
21-06-23 17.15 ▲0.05 ▲0.29%
21-06-22 17.10 ▲0.25 ▲1.48%
21-06-21 16.85 -0.00 -0%
21-06-18 16.85 ▼-0.15 ▼-0.88%
21-06-17 17.00 -0.00 -0%
21-06-16 17.00 ▲0.10 ▲0.59%
21-06-15 16.90 ▲0.30 ▲1.81%
21-06-11 16.60 ▼-0.35 ▼-2.06%
21-06-10 16.95 ▲0.05 ▲0.3%
21-06-09 16.90 -0.00 -0%
21-06-08 16.90 ▲0.40 ▲2.42%
21-06-07 16.50 ▼-0.35 ▼-2.08%
21-06-04 16.85 -0.00 -0%
21-06-03 16.85 ▼-0.05 ▼-0.3%
21-06-02 16.90 ▲0.15 ▲0.9%
21-06-01 16.75 ▼-0.20 ▼-1.18%
21-05-31 16.95 ▼-0.05 ▼-0.29%
21-05-28 17.00 -0.00 -0%
21-05-27 17.00 ▼-0.10 ▼-0.58%
21-05-26 17.10 ▲0.10 ▲0.59%
21-05-25 17.00 ▲0.45 ▲2.72%
21-05-24 16.55 ▲0.40 ▲2.48%
나라별 종목 더 보기

미국

중국

홍콩

대만

일본

유럽

베트남