GAM

마이페이지 즐겨찾기, 관심종목 추천 등
편리한 기능을 이용해보세요

CE : ( 1611.TW )

18.50 ▼ -0.20 (-1.07%)

2022-05-20
최근 1년 일별 시세 (2022-05-20 종가기준)
날짜 종가 전일대비 변동률
22-05-20 18.50 ▼-0.20 ▼-1.07%
22-05-19 18.70 ▼-0.15 ▼-0.8%
22-05-18 18.85 ▲0.35 ▲1.89%
22-05-17 18.50 ▲0.70 ▲3.93%
22-05-16 17.80 ▼-0.10 ▼-0.56%
22-05-13 17.90 ▲0.25 ▲1.42%
22-05-12 17.65 ▼-0.60 ▼-3.29%
22-05-11 18.25 ▼-0.35 ▼-1.88%
22-05-10 18.60 ▲0.25 ▲1.36%
22-05-09 18.35 ▼-0.60 ▼-3.17%
22-05-06 18.95 ▼-0.80 ▼-4.05%
22-05-05 19.75 ▲0.40 ▲2.07%
22-05-04 19.35 ▲0.70 ▲3.75%
22-05-03 18.65 ▲0.30 ▲1.63%
22-04-29 18.35 ▼-0.05 ▼-0.27%
22-04-28 18.40 ▼-0.10 ▼-0.54%
22-04-27 18.50 ▼-0.65 ▼-3.39%
22-04-26 19.15 ▲1.05 ▲5.8%
22-04-25 18.10 ▼-1.10 ▼-5.73%
22-04-22 19.20 ▼-0.45 ▼-2.29%
22-04-21 19.65 ▼-0.05 ▼-0.25%
22-04-20 19.70 ▲1.20 ▲6.49%
22-04-19 18.50 ▲0.10 ▲0.54%
22-04-18 18.40 ▼-0.40 ▼-2.13%
22-04-15 18.80 ▼-0.10 ▼-0.53%
22-04-14 18.90 ▼-0.30 ▼-1.56%
22-04-13 19.20 ▲0.35 ▲1.86%
22-04-12 18.85 ▼-0.40 ▼-2.08%
22-04-11 19.25 ▲0.40 ▲2.12%
22-04-08 18.85 ▲0.45 ▲2.45%
22-04-07 18.40 ▼-0.70 ▼-3.66%
22-04-06 19.10 ▼-0.05 ▼-0.26%
22-04-01 19.15 -0.00 -0%
22-03-31 19.15 ▲0.50 ▲2.68%
22-03-30 18.65 ▲0.10 ▲0.54%
22-03-29 18.55 ▼-0.20 ▼-1.07%
22-03-28 18.75 ▼-0.35 ▼-1.83%
22-03-25 19.10 ▼-0.55 ▼-2.8%
22-03-24 19.65 ▲0.80 ▲4.24%
22-03-23 18.85 ▼-0.35 ▼-1.82%
22-03-22 19.20 ▲0.50 ▲2.67%
22-03-21 18.70 -0.00 -0%
22-03-18 18.70 ▲0.05 ▲0.27%
22-03-17 18.65 ▲0.35 ▲1.91%
22-03-16 18.30 ▼-0.25 ▼-1.35%
22-03-15 18.55 ▼-0.25 ▼-1.33%
22-03-14 18.80 ▼-0.35 ▼-1.83%
22-03-11 19.15 ▲1.30 ▲7.28%
22-03-10 17.85 ▲0.45 ▲2.59%
22-03-09 17.40 ▲0.20 ▲1.16%
22-03-08 17.20 ▲0.05 ▲0.29%
22-03-07 17.15 ▼-0.75 ▼-4.19%
22-03-04 17.90 ▼-0.50 ▼-2.72%
22-03-03 18.40 ▲0.05 ▲0.27%
22-03-02 18.35 ▲0.20 ▲1.1%
22-03-01 18.15 ▲1.35 ▲8.04%
22-02-25 16.80 ▲0.25 ▲1.51%
22-02-24 16.55 ▼-0.90 ▼-5.16%
22-02-23 17.45 ▲0.10 ▲0.58%
22-02-22 17.35 ▼-0.75 ▼-4.14%
22-02-21 18.10 ▲0.30 ▲1.69%
22-02-18 17.80 ▼-0.30 ▼-1.66%
22-02-17 18.10 ▼-0.10 ▼-0.55%
22-02-16 18.20 ▲0.20 ▲1.11%
22-02-15 18.00 -0.00 -0%
22-02-14 18.00 ▼-0.65 ▼-3.49%
22-02-11 18.65 ▼-0.55 ▼-2.86%
22-02-10 19.20 ▼-0.10 ▼-0.52%
22-02-09 19.30 ▲0.15 ▲0.78%
22-02-08 19.15 ▲0.40 ▲2.13%
22-02-07 18.75 ▲0.60 ▲3.31%
22-01-26 18.15 ▼-0.05 ▼-0.27%
22-01-25 18.20 ▼-0.80 ▼-4.21%
22-01-24 19.00 ▼-0.75 ▼-3.8%
22-01-21 19.75 ▼-1.15 ▼-5.5%
22-01-20 20.90 ▲0.90 ▲4.5%
22-01-19 20.00 ▲0.90 ▲4.71%
22-01-18 19.10 ▼-0.25 ▼-1.29%
22-01-17 19.35 ▲0.70 ▲3.75%
22-01-14 18.65 ▼-0.40 ▼-2.1%
22-01-13 19.05 ▼-0.35 ▼-1.8%
22-01-12 19.40 ▲0.20 ▲1.04%
22-01-11 19.20 ▼-0.80 ▼-4%
22-01-10 20.00 ▲0.30 ▲1.52%
22-01-07 19.70 ▼-1.05 ▼-5.06%
22-01-06 20.75 ▲0.75 ▲3.75%
22-01-05 20.00 ▼-1.50 ▼-6.98%
22-01-04 21.50 ▼-0.45 ▼-2.05%
22-01-03 21.95 ▼-0.10 ▼-0.45%
21-12-30 22.05 ▲0.10 ▲0.46%
21-12-29 21.95 ▲0.25 ▲1.15%
21-12-28 21.70 ▼-0.25 ▼-1.14%
21-12-27 21.95 ▲0.60 ▲2.81%
21-12-24 21.35 ▼-0.75 ▼-3.39%
21-12-23 22.10 ▲0.40 ▲1.84%
21-12-22 21.70 ▲0.40 ▲1.88%
21-12-21 21.30 -0.00 -0%
21-12-20 21.30 ▲0.90 ▲4.41%
21-12-17 20.40 ▼-1.60 ▼-7.27%
21-12-16 22.00 ▲0.15 ▲0.69%
21-12-15 21.85 ▲1.45 ▲7.11%
21-12-14 20.40 ▼-0.15 ▼-0.73%
21-12-13 20.55 ▲1.80 ▲9.6%
21-12-10 18.75 ▼-0.25 ▼-1.32%
21-12-09 19.00 ▲0.15 ▲0.8%
21-12-08 18.85 ▲1.05 ▲5.9%
21-12-07 17.80 ▼-0.30 ▼-1.66%
21-12-06 18.10 ▲1.10 ▲6.47%
21-12-03 17.00 ▲0.45 ▲2.72%
21-12-02 16.55 ▲1.50 ▲9.97%
21-12-01 15.05 ▲0.95 ▲6.74%
21-11-30 14.10 ▲0.95 ▲7.22%
21-11-29 13.15 ▼-0.35 ▼-2.59%
21-11-26 13.50 ▼-0.65 ▼-4.59%
21-11-25 14.15 ▼-0.20 ▼-1.39%
21-11-24 14.35 ▲0.35 ▲2.5%
21-11-23 14.00 ▼-0.50 ▼-3.45%
21-11-22 14.50 ▼-0.55 ▼-3.65%
21-11-19 15.05 ▼-0.80 ▼-5.05%
21-11-18 15.85 ▲1.40 ▲9.69%
21-11-17 14.45 ▲0.25 ▲1.76%
21-11-16 14.20 -0.00 -0%
21-11-15 14.20 ▲0.40 ▲2.9%
21-11-12 13.80 ▼-0.05 ▼-0.36%
21-11-11 13.85 ▲0.55 ▲4.14%
21-11-10 13.30 -0.00 -0%
21-11-09 13.30 ▼-0.50 ▼-3.62%
21-11-08 13.80 -0.00 -0%
21-11-05 13.80 ▼-0.80 ▼-5.48%
21-11-04 14.60 -0.00 -0%
21-11-03 14.60 ▲0.65 ▲4.66%
21-11-02 13.95 ▲1.25 ▲9.84%
21-11-01 12.70 ▲1.15 ▲9.96%
21-10-29 11.55 ▲1.05 ▲10%
21-10-28 10.50 ▲0.15 ▲1.45%
21-10-27 10.35 ▼-0.05 ▼-0.48%
21-10-26 10.40 ▲0.20 ▲1.96%
21-10-25 10.20 ▲0.10 ▲0.99%
21-10-22 10.10 -0.00 -0%
21-10-21 10.10 -0.00 -0%
21-10-20 10.10 ▼-0.05 ▼-0.49%
21-10-19 10.15 ▼-0.85 ▼-7.73%
21-10-18 11.00 ▲0.95 ▲9.45%
21-10-15 10.05 -0.00 -0%
21-10-14 10.05 ▲0.07 ▲0.7%
21-10-13 9.98 ▼-0.07 ▼-0.7%
21-10-12 10.05 ▼-0.05 ▼-0.5%
21-10-08 10.10 ▼-0.05 ▼-0.49%
21-10-07 10.15 ▲0.10 ▲1%
21-10-06 10.05 ▼-0.15 ▼-1.47%
21-10-05 10.20 ▲0.15 ▲1.49%
21-10-04 10.05 ▼-0.15 ▼-1.47%
21-10-01 10.20 -0.00 -0%
21-09-30 10.20 ▲0.15 ▲1.49%
21-09-29 10.05 ▼-0.10 ▼-0.99%
21-09-28 10.15 ▼-0.05 ▼-0.49%
21-09-27 10.20 ▲0.15 ▲1.49%
21-09-24 10.05 ▲0.05 ▲0.5%
21-09-23 10.00 ▲0.04 ▲0.4%
21-09-22 9.96 ▼-0.09 ▼-0.9%
21-09-17 10.05 ▲0.05 ▲0.5%
21-09-16 10.00 ▼-0.05 ▼-0.5%
21-09-15 10.05 ▼-0.25 ▼-2.43%
21-09-14 10.30 ▲0.20 ▲1.98%
21-09-13 10.10 -0.00 -0%
21-09-10 10.10 ▲0.05 ▲0.5%
21-09-09 10.05 -0.00 -0%
21-09-08 10.05 ▼-0.10 ▼-0.99%
21-09-07 10.15 ▼-0.05 ▼-0.49%
21-09-06 10.20 ▼-0.25 ▼-2.39%
21-09-03 10.45 -0.00 -0%
21-09-02 10.45 ▼-0.10 ▼-0.95%
21-09-01 10.55 ▲0.10 ▲0.96%
21-08-31 10.45 -0.00 -0%
21-08-30 10.45 ▼-0.05 ▼-0.48%
21-08-27 10.50 ▲0.05 ▲0.48%
21-08-26 10.45 ▲0.15 ▲1.46%
21-08-25 10.30 ▼-0.05 ▼-0.48%
21-08-24 10.35 ▲0.05 ▲0.49%
21-08-23 10.30 ▲0.30 ▲3%
21-08-20 10.00 ▲0.01 ▲0.1%
21-08-19 9.99 ▼-0.16 ▼-1.58%
21-08-18 10.15 ▲0.05 ▲0.5%
21-08-17 10.10 ▼-0.15 ▼-1.46%
21-08-16 10.25 ▼-0.40 ▼-3.76%
21-08-13 10.65 ▼-0.15 ▼-1.39%
21-08-12 10.80 -0.00 -0%
21-08-11 10.80 ▼-0.20 ▼-1.82%
21-08-10 11.00 ▼-0.10 ▼-0.9%
21-08-09 11.10 ▼-0.10 ▼-0.89%
21-08-06 11.20 ▲0.05 ▲0.45%
21-08-05 11.15 -0.00 -0%
21-08-04 11.15 ▲0.05 ▲0.45%
21-08-03 11.10 ▼-0.05 ▼-0.45%
21-08-02 11.15 -0.00 -0%
21-07-30 11.15 ▼-0.05 ▼-0.45%
21-07-29 11.20 ▲0.10 ▲0.9%
21-07-28 11.10 ▼-0.20 ▼-1.77%
21-07-27 11.30 ▼-0.15 ▼-1.31%
21-07-26 11.45 -0.00 -0%
21-07-23 11.45 ▲0.30 ▲2.69%
21-07-22 11.15 ▲0.05 ▲0.45%
21-07-21 11.10 ▼-0.25 ▼-2.2%
21-07-20 11.35 ▼-0.35 ▼-2.99%
21-07-19 11.70 ▲0.35 ▲3.08%
21-07-16 11.35 ▲0.05 ▲0.44%
21-07-15 11.30 ▲0.10 ▲0.89%
21-07-14 11.20 ▼-0.10 ▼-0.88%
21-07-13 11.30 ▼-0.20 ▼-1.74%
21-07-12 11.50 -0.00 -0%
21-07-09 11.50 ▼-0.05 ▼-0.43%
21-07-08 11.55 ▲0.05 ▲0.43%
21-07-07 11.50 ▼-0.10 ▼-0.86%
21-07-06 11.60 ▼-0.15 ▼-1.28%
21-07-05 11.75 -0.00 -0%
21-07-02 11.75 ▲0.05 ▲0.43%
21-07-01 11.70 ▼-0.05 ▼-0.43%
21-06-30 11.75 ▼-0.10 ▼-0.84%
21-06-29 11.85 ▲0.25 ▲2.16%
21-06-28 11.60 ▲0.05 ▲0.43%
21-06-25 11.55 ▼-0.05 ▼-0.43%
21-06-24 11.60 ▲0.30 ▲2.65%
21-06-23 11.30 ▲0.10 ▲0.89%
21-06-22 11.20 ▼-0.05 ▼-0.44%
21-06-21 11.25 ▼-0.25 ▼-2.17%
21-06-18 11.50 -0.00 -0%
21-06-17 11.50 ▼-0.10 ▼-0.86%
21-06-16 11.60 ▲0.05 ▲0.43%
21-06-15 11.55 ▲0.20 ▲1.76%
21-06-11 11.35 -0.00 -0%
21-06-10 11.35 ▲0.05 ▲0.44%
21-06-09 11.30 ▼-0.15 ▼-1.31%
21-06-08 11.45 ▲0.05 ▲0.44%
21-06-07 11.40 ▼-0.10 ▼-0.87%
21-06-04 11.50 ▼-0.20 ▼-1.71%
21-06-03 11.70 ▲0.25 ▲2.18%
21-06-02 11.45 ▼-0.05 ▼-0.43%
21-06-01 11.50 ▲0.10 ▲0.88%
21-05-31 11.40 ▲0.15 ▲1.33%
21-05-28 11.25 ▲0.15 ▲1.35%
21-05-27 11.10 ▲0.05 ▲0.45%
21-05-26 11.05 -0.00 -0%
21-05-25 11.05 ▼-0.05 ▼-0.45%
21-05-24 11.10 ▲0.30 ▲2.78%
나라별 종목 더 보기

미국

중국

홍콩

대만

일본

유럽

베트남