GAM

마이페이지 즐겨찾기, 관심종목 추천 등
편리한 기능을 이용해보세요

ANCHORSTONE : ( 1592.HK )

0.21 ▼ -0.03 (-11.76%)

2022-05-23
최근 1년 일별 시세 (2022-05-23 종가기준)
날짜 종가 전일대비 변동률
22-05-23 0.21 ▼-0.03 ▼-12.61%
22-05-20 0.24 ▲0.01 ▲4.35%
22-05-19 0.23 -0.00 -0%
22-05-18 0.23 ▲0.02 ▲9.66%
22-05-17 0.21 -0.00 -0%
22-05-16 0.21 ▼-0.02 ▼-8.73%
22-05-13 0.23 ▼-0.01 ▼-4.26%
22-05-12 0.24 ▼-0.01 ▼-4.17%
22-05-11 0.24 -0.00 -0%
22-05-10 0.24 -0.00 -0%
22-05-06 0.24 -0.00 -0%
22-05-05 0.24 ▼-0.01 ▼-4.03%
22-05-04 0.25 ▲0.02 ▲8.73%
22-05-03 0.23 ▲0.01 ▲4.55%
22-04-29 0.22 ▼-0.02 ▼-8.33%
22-04-28 0.24 -0.00 -0%
22-04-27 0.24 -0.00 -0%
22-04-26 0.24 -0.00 -0%
22-04-25 0.24 ▼-0.01 ▼-4.17%
22-04-22 0.24 -0.00 -0%
22-04-21 0.24 -0.00 -0%
22-04-20 0.24 -0.00 -0%
22-04-19 0.24 -0.00 -0%
22-04-14 0.24 ▼-0.02 ▼-7.84%
22-04-13 0.26 -0.00 -0%
22-04-12 0.26 ▲0.01 ▲4%
22-04-11 0.25 ▼-0.02 ▼-7.55%
22-04-08 0.27 -0.00 -0%
22-04-07 0.27 -0.00 -0%
22-04-06 0.27 ▼-0.02 ▼-7.14%
22-04-04 0.28 ▲0.03 ▲11.76%
22-04-01 0.26 ▼-0.01 ▼-3.85%
22-03-31 0.26 -0.00 -0%
22-03-30 0.26 ▼-0.01 ▼-3.77%
22-03-29 0.27 -0.00 -0%
22-03-28 0.27 ▼-0.01 ▼-3.7%
22-03-25 0.27 ▲0.01 ▲3.77%
22-03-24 0.27 -0.00 -0%
22-03-23 0.27 -0.00 -0%
22-03-22 0.27 -0.00 -0%
22-03-21 0.27 ▼-0.04 ▼-13.33%
22-03-18 0.30 ▼-0.03 ▼-9.23%
22-03-17 0.33 ▲0.01 ▲3.17%
22-03-16 0.32 ▲0.01 ▲3.28%
22-03-15 0.31 ▲0.01 ▲3.33%
22-03-14 0.30 ▼-0.01 ▼-3.23%
22-03-11 0.31 ▲0.01 ▲3.33%
22-03-10 0.30 -0.00 -0%
22-03-09 0.30 ▼-0.01 ▼-3.23%
22-03-08 0.31 ▼-0.01 ▼-3.13%
22-03-07 0.32 ▲0.03 ▲10.17%
22-03-04 0.30 ▼-0.01 ▼-3.28%
22-03-03 0.31 -0.00 -0%
22-03-02 0.31 ▲0.03 ▲10.71%
22-03-01 0.28 -0.00 -0%
22-02-28 0.28 ▼-0.01 ▼-3.45%
22-02-25 0.29 -0.00 -0%
22-02-24 0.29 ▼-0.01 ▼-3.33%
22-02-23 0.30 ▼-0.05 ▼-14.49%
22-02-22 0.35 ▼-0.03 ▼-8.11%
22-02-21 0.37 ▼-0.02 ▼-5.13%
22-02-18 0.39 ▼-0.01 ▼-2.53%
22-02-17 0.40 -0.00 -0%
22-02-16 0.40 ▲0.01 ▲2.56%
22-02-15 0.39 ▲0.01 ▲2.6%
22-02-14 0.39 ▼-0.02 ▼-4.94%
22-02-11 0.41 ▼-0.02 ▼-4.71%
22-02-10 0.43 ▲0.01 ▲2.41%
22-02-09 0.42 ▲0.02 ▲5%
22-02-08 0.40 ▼-0.01 ▼-2.44%
22-02-07 0.41 -0.00 -0%
22-02-04 0.41 ▼-0.01 ▼-2.38%
22-01-31 0.42 ▲0.02 ▲5%
22-01-28 0.40 ▼-0.05 ▼-11.11%
22-01-27 0.45 ▼-0.04 ▼-8.25%
22-01-26 0.49 ▼-0.03 ▼-5.88%
22-01-25 0.51 ▼-0.24 ▼-32%
22-01-24 0.75 ▼-0.19 ▼-20.21%
22-01-21 0.94 ▲0.54 ▲135%
22-01-20 0.40 ▲0.01 ▲2.56%
22-01-19 0.39 ▲0.01 ▲2.63%
22-01-18 0.38 ▼-0.13 ▼-25.49%
22-01-17 0.51 ▲0.12 ▲30.77%
22-01-14 0.39 ▼-0.02 ▼-4.88%
22-01-13 0.41 ▼-0.03 ▼-6.82%
22-01-12 0.44 ▼-0.02 ▼-4.35%
22-01-11 0.46 ▼-0.03 ▼-6.12%
22-01-10 0.49 ▼-0.04 ▼-7.55%
22-01-07 0.53 ▼-0.05 ▼-8.62%
22-01-06 0.58 ▼-0.01 ▼-1.69%
22-01-05 0.59 ▼-0.03 ▼-4.84%
22-01-04 0.62 ▲0.02 ▲3.33%
22-01-03 0.60 ▲0.02 ▲3.45%
21-12-31 0.58 ▼-0.03 ▼-4.92%
21-12-30 0.61 ▼-0.07 ▼-10.29%
21-12-29 0.68 ▲0.03 ▲4.62%
21-12-28 0.65 ▼-0.26 ▼-28.57%
21-12-24 0.91 ▼-0.03 ▼-3.19%
21-12-23 0.94 ▲0.29 ▲44.62%
21-12-22 0.65 ▼-0.09 ▼-12.16%
21-12-21 0.74 ▼-0.24 ▼-24.49%
21-12-20 0.98 ▼-0.26 ▼-20.97%
21-12-17 1.24 -0.00 -0%
21-12-16 1.24 ▼-0.08 ▼-6.06%
21-12-15 1.32 ▼-0.09 ▼-6.38%
21-12-14 1.41 ▲0.10 ▲7.63%
21-12-13 1.31 ▼-0.38 ▼-22.49%
21-12-10 1.69 ▼-0.02 ▼-1.17%
21-12-09 1.71 ▼-0.04 ▼-2.29%
21-12-08 1.75 ▲0.04 ▲2.34%
21-12-07 1.71 ▲0.01 ▲0.59%
21-12-06 1.70 ▼-0.17 ▼-9.09%
21-12-03 1.87 ▲0.21 ▲12.65%
21-12-02 1.66 ▼-0.05 ▼-2.92%
21-12-01 1.71 ▼-0.01 ▼-0.58%
21-11-30 1.72 ▲0.01 ▲0.58%
21-11-29 1.71 ▼-0.13 ▼-7.07%
21-11-26 1.84 ▼-0.03 ▼-1.6%
21-11-25 1.87 ▼-0.02 ▼-1.06%
21-11-24 1.89 ▲0.01 ▲0.53%
21-11-23 1.88 -0.00 -0%
21-11-22 1.88 ▼-0.07 ▼-3.59%
21-11-19 1.95 -0.00 -0%
21-11-18 1.95 ▼-0.01 ▼-0.51%
21-11-17 1.96 ▲0.03 ▲1.55%
21-11-16 1.93 ▼-0.01 ▼-0.52%
21-11-15 1.94 ▼-0.02 ▼-1.02%
21-11-12 1.96 ▼-0.01 ▼-0.51%
21-11-11 1.97 -0.00 -0%
21-11-10 1.97 ▲0.02 ▲1.03%
21-11-09 1.95 ▼-0.01 ▼-0.51%
21-11-08 1.96 -0.00 -0%
21-11-05 1.96 ▼-0.02 ▼-1.01%
21-11-04 1.98 -0.00 -0%
21-11-03 1.98 ▲0.01 ▲0.51%
21-11-02 1.97 -0.00 -0%
21-11-01 1.97 ▼-0.03 ▼-1.5%
21-10-29 2.00 ▲0.01 ▲0.5%
21-10-28 1.99 ▼-0.01 ▼-0.5%
21-10-27 2.00 -0.00 -0%
21-10-26 2.00 -0.00 -0%
21-10-25 2.00 ▼-0.10 ▼-4.76%
21-10-22 2.10 ▲0.10 ▲5%
21-10-21 2.00 ▼-0.01 ▼-0.5%
21-10-20 2.01 ▼-0.14 ▼-6.51%
21-10-19 2.15 ▼-0.01 ▼-0.46%
21-10-18 2.16 ▲0.14 ▲6.93%
21-10-15 2.02 ▼-0.01 ▼-0.49%
21-10-12 2.03 ▲0.03 ▲1.5%
21-10-11 2.00 -0.00 -0%
21-10-08 2.00 -0.00 -0%
21-10-07 2.00 -0.00 -0%
21-10-06 2.00 ▼-0.03 ▼-1.48%
21-10-05 2.03 ▼-0.03 ▼-1.46%
21-10-04 2.06 ▲0.01 ▲0.49%
21-09-30 2.05 ▲0.17 ▲9.04%
21-09-29 1.88 ▼-0.03 ▼-1.57%
21-09-28 1.91 -0.00 -0%
21-09-27 1.91 ▼-0.01 ▼-0.52%
21-09-24 1.92 -0.00 -0%
21-09-23 1.92 ▲0.03 ▲1.59%
21-09-21 1.89 ▼-0.02 ▼-1.05%
21-09-20 1.91 ▲0.13 ▲7.3%
21-09-17 1.78 -0.00 -0%
21-09-16 1.78 ▲0.01 ▲0.56%
21-09-15 1.77 ▼-0.01 ▼-0.56%
21-09-14 1.78 ▲0.19 ▲11.95%
21-09-13 1.59 ▼-0.09 ▼-5.36%
21-09-10 1.68 ▲0.07 ▲4.35%
21-09-09 1.61 ▼-0.05 ▼-3.01%
21-09-08 1.66 ▲0.02 ▲1.22%
21-09-07 1.64 ▼-0.07 ▼-4.09%
21-09-06 1.71 -0.00 -0%
21-09-03 1.71 ▼-0.01 ▼-0.58%
21-09-02 1.72 -0.00 -0%
21-09-01 1.72 ▼-0.17 ▼-8.99%
21-08-31 1.89 ▲0.16 ▲9.25%
21-08-30 1.73 ▼-0.04 ▼-2.26%
21-08-27 1.77 ▼-0.07 ▼-3.8%
21-08-26 1.84 ▲0.04 ▲2.22%
21-08-25 1.80 ▼-0.15 ▼-7.69%
21-08-24 1.95 -0.00 -0%
21-08-23 1.95 ▲0.05 ▲2.63%
21-08-20 1.90 ▲0.10 ▲5.56%
21-08-19 1.80 ▲0.15 ▲9.09%
21-08-18 1.65 ▲0.17 ▲11.49%
21-08-17 1.48 ▲0.14 ▲10.45%
21-08-16 1.34 ▲0.10 ▲8.06%
21-08-13 1.24 ▼-0.40 ▼-24.39%
21-08-12 1.64 ▲0.24 ▲17.14%
21-08-11 1.40 ▲0.20 ▲16.67%
21-08-10 1.20 ▼-0.30 ▼-20%
21-08-09 1.50 ▼-0.08 ▼-5.06%
21-08-06 1.58 ▼-0.02 ▼-1.25%
21-08-05 1.60 ▼-0.05 ▼-3.03%
21-08-04 1.65 ▲0.04 ▲2.48%
21-08-03 1.61 ▼-0.05 ▼-3.01%
21-08-02 1.66 ▼-0.05 ▼-2.92%
21-07-30 1.71 ▲0.06 ▲3.64%
21-07-29 1.65 ▲0.05 ▲3.13%
21-07-28 1.60 -0.00 -0%
21-07-27 1.60 ▼-0.07 ▼-4.19%
21-07-26 1.67 ▼-0.02 ▼-1.18%
21-07-23 1.69 ▼-0.03 ▼-1.74%
21-07-22 1.72 ▼-0.02 ▼-1.15%
21-07-21 1.74 ▲0.05 ▲2.96%
21-07-20 1.69 ▲0.06 ▲3.68%
21-07-19 1.63 ▼-0.06 ▼-3.55%
21-07-16 1.69 ▼-0.05 ▼-2.87%
21-07-15 1.74 ▲0.01 ▲0.58%
21-07-14 1.73 ▲0.03 ▲1.76%
21-07-13 1.70 ▲0.05 ▲3.03%
21-07-12 1.65 ▼-0.05 ▼-2.94%
21-07-09 1.70 ▲0.13 ▲8.28%
21-07-08 1.57 ▲0.02 ▲1.29%
21-07-07 1.55 ▼-0.18 ▼-10.4%
21-07-06 1.73 ▼-0.03 ▼-1.7%
21-07-05 1.76 ▼-0.41 ▼-18.89%
21-07-02 2.17 ▼-0.64 ▼-22.78%
21-06-30 2.81 -0.00 -0%
21-06-29 2.81 ▼-0.04 ▼-1.4%
21-06-28 2.85 ▲0.23 ▲8.78%
21-06-25 2.62 ▲0.36 ▲15.93%
21-06-24 2.26 ▲0.36 ▲18.95%
21-06-23 1.90 ▲0.02 ▲1.06%
21-06-22 1.88 ▲0.10 ▲5.62%
21-06-21 1.78 ▼-0.12 ▼-6.32%
21-06-18 1.90 ▼-0.06 ▼-3.06%
21-06-17 1.96 ▲0.20 ▲11.36%
21-06-16 1.76 ▲0.06 ▲3.53%
21-06-15 1.70 -0.00 -0%
21-06-11 1.70 -0.00 -0%
21-06-10 1.70 ▼-0.03 ▼-1.73%
21-06-09 1.73 -0.00 -0%
21-06-08 1.73 -0.00 -0%
21-06-07 1.73 ▲0.01 ▲0.58%
21-06-04 1.72 ▲0.26 ▲17.81%
21-06-03 1.46 ▼-0.04 ▼-2.67%
21-06-02 1.50 ▲0.06 ▲4.17%
21-06-01 1.44 ▼-0.09 ▼-5.88%
21-05-31 1.53 ▼-0.17 ▼-10%
21-05-28 1.70 ▲0.11 ▲6.92%
21-05-27 1.59 ▲0.01 ▲0.63%
21-05-26 1.58 ▲0.02 ▲1.28%
21-05-25 1.56 ▼-0.12 ▼-7.14%
나라별 종목 더 보기

미국

중국

홍콩

대만

일본

유럽

베트남