GAM

마이페이지 즐겨찾기, 관심종목 추천 등
편리한 기능을 이용해보세요

XIAOMI-W : 샤오미 ( 1810.HK )

18.30 ▼ -0.64 (-3.38%)

2024-05-24
최근 1년 일별 시세 (2024-05-24 종가기준)
날짜 종가 전일대비 변동률
24-05-24 18.30 ▼-0.64 ▼-3.38%
24-05-23 18.94 ▼-0.50 ▼-2.57%
24-05-22 19.44 ▲0.14 ▲0.73%
24-05-21 19.30 ▼-0.58 ▼-2.92%
24-05-20 19.88 ▼-0.06 ▼-0.3%
24-05-17 19.94 ▲0.12 ▲0.61%
24-05-16 19.82 ▼-0.16 ▼-0.8%
24-05-14 19.98 ▲0.62 ▲3.2%
24-05-13 19.36 ▼-0.04 ▼-0.21%
24-05-10 19.40 ▲0.24 ▲1.25%
24-05-09 19.16 ▲0.06 ▲0.31%
24-05-08 19.10 ▲1.16 ▲6.47%
24-05-07 17.94 ▼-0.16 ▼-0.88%
24-05-06 18.10 ▼-0.08 ▼-0.44%
24-05-03 18.18 ▲0.54 ▲3.06%
24-05-02 17.64 ▲0.32 ▲1.85%
24-04-30 17.32 ▼-0.10 ▼-0.57%
24-04-29 17.42 ▲0.06 ▲0.35%
24-04-26 17.36 ▲0.76 ▲4.58%
24-04-25 16.60 ▼-0.06 ▼-0.36%
24-04-24 16.66 ▲0.48 ▲2.97%
24-04-23 16.18 ▲0.36 ▲2.28%
24-04-22 15.82 ▲0.02 ▲0.13%
24-04-19 15.80 ▼-0.58 ▼-3.54%
24-04-18 16.38 ▲0.10 ▲0.61%
24-04-17 16.28 ▲0.36 ▲2.26%
24-04-16 15.92 ▼-0.60 ▼-3.63%
24-04-15 16.52 ▲0.02 ▲0.12%
24-04-12 16.50 ▲0.42 ▲2.61%
24-04-11 16.08 ▲0.08 ▲0.5%
24-04-10 16.00 ▲0.02 ▲0.13%
24-04-09 15.98 ▲0.48 ▲3.1%
24-04-08 15.50 ▼-0.04 ▼-0.26%
24-04-05 15.54 ▼-0.02 ▼-0.13%
24-04-03 15.56 ▼-0.72 ▼-4.42%
24-04-02 16.28 ▲1.34 ▲8.97%
24-03-28 14.94 ▲0.18 ▲1.22%
24-03-27 14.76 ▼-0.54 ▼-3.53%
24-03-26 15.30 ▲0.48 ▲3.24%
24-03-25 14.82 ▲0.02 ▲0.14%
24-03-22 14.80 ▲0.04 ▲0.27%
24-03-21 14.76 ▲0.26 ▲1.79%
24-03-20 14.50 ▼-0.36 ▼-2.42%
24-03-19 14.86 ▼-0.08 ▼-0.54%
24-03-18 14.94 ▲0.40 ▲2.75%
24-03-15 14.54 ▼-0.22 ▼-1.49%
24-03-14 14.76 ▼-0.16 ▼-1.07%
24-03-13 14.92 -0.00 -0%
24-03-12 14.92 ▲1.52 ▲11.34%
24-03-11 13.40 ▲0.32 ▲2.45%
24-03-08 13.08 ▲0.28 ▲2.19%
24-03-07 12.80 ▼-0.24 ▼-1.84%
24-03-06 13.04 ▲0.28 ▲2.19%
24-03-05 12.76 ▼-0.58 ▼-4.35%
24-03-04 13.34 ▲0.02 ▲0.15%
24-03-01 13.32 ▲0.10 ▲0.76%
24-02-29 13.22 ▲0.14 ▲1.07%
24-02-28 13.08 ▼-0.40 ▼-2.97%
24-02-27 13.48 ▲0.38 ▲2.9%
24-02-26 13.10 ▼-0.12 ▼-0.91%
24-02-23 13.22 ▼-0.18 ▼-1.34%
24-02-22 13.40 ▲0.04 ▲0.3%
24-02-21 13.36 ▲0.38 ▲2.93%
24-02-20 12.98 ▲0.06 ▲0.46%
24-02-19 12.92 ▼-0.50 ▼-3.73%
24-02-16 13.42 ▲0.70 ▲5.5%
24-02-15 12.72 ▲0.16 ▲1.27%
24-02-14 12.56 ▲0.12 ▲0.96%
24-02-09 12.44 ▼-0.18 ▼-1.43%
24-02-08 12.62 ▼-0.08 ▼-0.63%
24-02-07 12.70 ▼-0.20 ▼-1.55%
24-02-06 12.90 ▲0.78 ▲6.44%
24-02-05 12.12 ▼-0.08 ▼-0.66%
24-02-02 12.20 ▼-0.18 ▼-1.45%
24-02-01 12.38 ▲0.06 ▲0.49%
24-01-31 12.32 ▼-0.58 ▼-4.5%
24-01-30 12.90 ▼-0.40 ▼-3.01%
24-01-29 13.30 ▲0.10 ▲0.76%
24-01-26 13.20 ▼-0.54 ▼-3.93%
24-01-25 13.74 ▲0.04 ▲0.29%
24-01-24 13.70 ▲0.48 ▲3.63%
24-01-23 13.22 ▲0.24 ▲1.85%
24-01-22 12.98 ▼-0.20 ▼-1.52%
24-01-19 13.18 ▼-0.14 ▼-1.05%
24-01-18 13.32 ▲0.18 ▲1.37%
24-01-17 13.14 ▼-0.68 ▼-4.92%
24-01-16 13.82 ▼-0.38 ▼-2.68%
24-01-15 14.20 ▼-0.10 ▼-0.7%
24-01-12 14.30 ▼-0.18 ▼-1.24%
24-01-11 14.48 ▲0.38 ▲2.7%
24-01-10 14.10 ▼-0.24 ▼-1.67%
24-01-09 14.34 ▼-0.02 ▼-0.14%
24-01-08 14.36 ▼-0.58 ▼-3.88%
24-01-05 14.94 ▼-0.14 ▼-0.93%
24-01-04 15.08 ▲0.10 ▲0.67%
24-01-03 14.98 ▼-0.50 ▼-3.23%
24-01-02 15.48 ▼-0.12 ▼-0.77%
23-12-29 15.60 ▼-0.68 ▼-4.18%
23-12-28 16.28 ▼-0.04 ▼-0.25%
23-12-27 16.32 ▲0.64 ▲4.08%
23-12-22 15.68 ▼-0.28 ▼-1.75%
23-12-21 15.96 ▼-0.16 ▼-0.99%
23-12-20 16.12 ▼-0.02 ▼-0.12%
23-12-19 16.14 ▲0.24 ▲1.51%
23-12-18 15.90 ▼-0.08 ▼-0.5%
23-12-15 15.98 ▲0.02 ▲0.13%
23-12-14 15.96 ▲0.42 ▲2.7%
23-12-13 15.54 ▲0.38 ▲2.51%
23-12-12 15.16 ▲0.60 ▲4.12%
23-12-11 14.56 ▼-0.06 ▼-0.41%
23-12-08 14.62 ▼-0.06 ▼-0.41%
23-12-07 14.68 ▼-0.20 ▼-1.34%
23-12-06 14.88 ▲0.10 ▲0.68%
23-12-05 14.78 ▼-0.44 ▼-2.89%
23-12-04 15.22 ▲0.06 ▲0.4%
23-12-01 15.16 ▼-0.46 ▼-2.94%
23-11-30 15.62 ▲0.14 ▲0.9%
23-11-29 15.48 ▼-0.04 ▼-0.26%
23-11-28 15.52 ▲0.38 ▲2.51%
23-11-27 15.14 ▲0.14 ▲0.93%
23-11-24 15.00 ▼-0.44 ▼-2.85%
23-11-23 15.44 ▲0.32 ▲2.12%
23-11-22 15.12 ▼-0.26 ▼-1.69%
23-11-21 15.38 ▼-0.80 ▼-4.94%
23-11-20 16.18 ▲0.24 ▲1.51%
23-11-17 15.94 ▲0.24 ▲1.53%
23-11-16 15.70 ▼-1.10 ▼-6.55%
23-11-15 16.80 ▲0.94 ▲5.93%
23-11-14 15.86 ▼-0.36 ▼-2.22%
23-11-13 16.22 ▲0.18 ▲1.12%
23-11-10 16.04 ▼-0.48 ▼-2.91%
23-11-09 16.52 ▲0.38 ▲2.35%
23-11-08 16.14 ▲0.32 ▲2.02%
23-11-07 15.82 ▲0.28 ▲1.8%
23-11-06 15.54 ▲0.30 ▲1.97%
23-11-03 15.24 ▲0.16 ▲1.06%
23-11-02 15.08 ▲0.86 ▲6.05%
23-11-01 14.22 ▲0.20 ▲1.43%
23-10-31 14.02 ▼-0.30 ▼-2.09%
23-10-30 14.32 ▲0.80 ▲5.92%
23-10-27 13.52 ▲0.16 ▲1.2%
23-10-26 13.36 ▲0.16 ▲1.21%
23-10-25 13.20 ▲0.24 ▲1.85%
23-10-24 12.96 ▼-0.34 ▼-2.56%
23-10-20 13.30 ▼-0.28 ▼-2.06%
23-10-19 13.58 ▲0.40 ▲3.03%
23-10-18 13.18 ▲0.14 ▲1.07%
23-10-17 13.04 ▲0.50 ▲3.99%
23-10-16 12.54 ▼-0.06 ▼-0.48%
23-10-13 12.60 ▼-0.06 ▼-0.47%
23-10-12 12.66 ▲0.36 ▲2.93%
23-10-11 12.30 ▲0.02 ▲0.16%
23-10-10 12.28 ▲0.34 ▲2.85%
23-10-09 11.94 ▲0.06 ▲0.51%
23-10-06 11.88 ▲0.20 ▲1.71%
23-10-05 11.68 ▼-0.18 ▼-1.52%
23-10-04 11.86 ▼-0.12 ▼-1%
23-10-03 11.98 ▼-0.36 ▼-2.92%
23-09-29 12.34 ▲0.62 ▲5.29%
23-09-28 11.72 ▼-0.12 ▼-1.01%
23-09-27 11.84 ▲0.18 ▲1.54%
23-09-26 11.66 ▼-0.18 ▼-1.52%
23-09-25 11.84 ▼-0.22 ▼-1.82%
23-09-22 12.06 ▲0.38 ▲3.25%
23-09-21 11.68 ▼-0.12 ▼-1.02%
23-09-20 11.80 ▼-0.14 ▼-1.17%
23-09-19 11.94 ▲0.02 ▲0.17%
23-09-18 11.92 ▼-0.30 ▼-2.45%
23-09-15 12.22 ▼-0.02 ▼-0.16%
23-09-14 12.24 ▲0.32 ▲2.68%
23-09-13 11.92 ▲0.04 ▲0.34%
23-09-12 11.88 ▲0.18 ▲1.54%
23-09-11 11.70 ▼-0.20 ▼-1.68%
23-09-07 11.90 ▲0.14 ▲1.19%
23-09-06 11.76 ▲0.16 ▲1.38%
23-09-05 11.60 ▼-0.82 ▼-6.6%
23-09-04 12.42 ▲0.06 ▲0.49%
23-08-31 12.36 ▼-0.10 ▼-0.8%
23-08-30 12.46 ▲0.08 ▲0.65%
23-08-29 12.38 ▲0.18 ▲1.48%
23-08-28 12.20 ▲0.10 ▲0.83%
23-08-25 12.10 ▼-0.04 ▼-0.33%
23-08-24 12.14 ▲0.40 ▲3.41%
23-08-23 11.74 ▲0.26 ▲2.26%
23-08-22 11.48 ▲0.16 ▲1.41%
23-08-21 11.32 ▼-0.42 ▼-3.58%
23-08-18 11.74 ▼-0.22 ▼-1.84%
23-08-17 11.96 ▲0.18 ▲1.53%
23-08-16 11.78 ▼-0.08 ▼-0.67%
23-08-15 11.86 ▲0.08 ▲0.68%
23-08-14 11.78 ▼-0.08 ▼-0.67%
23-08-11 11.86 ▼-0.22 ▼-1.82%
23-08-10 12.08 ▼-0.06 ▼-0.49%
23-08-09 12.14 ▲0.08 ▲0.66%
23-08-08 12.06 ▼-0.26 ▼-2.11%
23-08-07 12.32 ▲0.10 ▲0.82%
23-08-04 12.22 ▲0.16 ▲1.33%
23-08-03 12.06 ▲0.10 ▲0.84%
23-08-02 11.96 ▼-0.20 ▼-1.64%
23-08-01 12.16 ▼-0.12 ▼-0.98%
23-07-31 12.28 ▲0.10 ▲0.82%
23-07-28 12.18 ▲0.14 ▲1.16%
23-07-27 12.04 ▲0.64 ▲5.61%
23-07-26 11.40 ▼-0.08 ▼-0.7%
23-07-25 11.48 ▲0.46 ▲4.17%
23-07-24 11.02 ▼-0.26 ▼-2.3%
23-07-21 11.28 ▲0.22 ▲1.99%
23-07-20 11.06 ▼-0.10 ▼-0.9%
23-07-19 11.16 ▼-0.04 ▼-0.36%
23-07-18 11.20 ▼-0.28 ▼-2.44%
23-07-14 11.48 ▼-0.06 ▼-0.52%
23-07-13 11.54 ▲0.44 ▲3.96%
23-07-12 11.10 ▲0.22 ▲2.02%
23-07-11 10.88 ▲0.22 ▲2.06%
23-07-10 10.66 ▼-0.14 ▼-1.3%
23-07-07 10.80 ▼-0.34 ▼-3.05%
23-07-06 11.14 ▲0.02 ▲0.18%
23-07-05 11.12 -0.00 -0%
23-07-04 11.12 ▲0.14 ▲1.28%
23-07-03 10.98 ▲0.26 ▲2.43%
23-06-30 10.72 ▼-0.14 ▼-1.29%
23-06-29 10.86 ▲0.02 ▲0.18%
23-06-28 10.84 ▲0.24 ▲2.26%
23-06-27 10.60 ▲0.18 ▲1.73%
23-06-26 10.42 ▲0.43 ▲4.3%
23-06-23 9.99 ▼-0.29 ▼-2.82%
23-06-21 10.28 ▼-0.32 ▼-3.02%
23-06-20 10.60 ▼-0.32 ▼-2.93%
23-06-19 10.92 ▼-0.16 ▼-1.44%
23-06-16 11.08 ▲0.02 ▲0.18%
23-06-15 11.06 ▲0.20 ▲1.84%
23-06-14 10.86 ▼-0.08 ▼-0.73%
23-06-13 10.94 ▲0.28 ▲2.63%
23-06-12 10.66 ▼-0.18 ▼-1.66%
23-06-09 10.84 ▼-0.04 ▼-0.37%
23-06-08 10.88 ▼-0.18 ▼-1.63%
23-06-07 11.06 ▲0.20 ▲1.84%
23-06-06 10.86 ▼-0.06 ▼-0.55%
23-06-05 10.92 ▲0.18 ▲1.68%
23-06-02 10.74 ▲0.48 ▲4.68%
23-06-01 10.26 ▼-0.08 ▼-0.77%
23-05-31 10.34 ▼-0.16 ▼-1.52%
23-05-30 10.50 ▲0.02 ▲0.19%
나라별 종목 더 보기

미국

중국

홍콩

대만

일본

유럽

베트남

[중국증시 주간 포인트] 5월 LPR 발표, 제7회 디지털차이나 서밋, 샤오펑 'AI DAY' 개최

무료