GAM

마이페이지 즐겨찾기, 관심종목 추천 등
편리한 기능을 이용해보세요

CIMC VEHICLES : ( 1839.HK )

5.17 ▲ 0.22 (4.44%)

2022-05-23
최근 1년 일별 시세 (2022-05-23 종가기준)
날짜 종가 전일대비 변동률
22-05-23 5.17 ▲0.22 ▲4.44%
22-05-20 4.95 ▼-0.06 ▼-1.2%
22-05-19 5.01 ▲0.07 ▲1.42%
22-05-18 4.94 ▼-0.18 ▼-3.52%
22-05-17 5.12 ▲0.66 ▲14.8%
22-05-16 4.46 ▼-0.08 ▼-1.76%
22-05-13 4.54 ▲0.14 ▲3.18%
22-05-12 4.40 ▼-0.08 ▼-1.79%
22-05-11 4.48 ▲0.03 ▲0.67%
22-05-10 4.45 ▲0.03 ▲0.68%
22-05-06 4.42 ▼-0.19 ▼-4.12%
22-05-05 4.61 ▼-0.04 ▼-0.86%
22-05-04 4.65 ▲0.05 ▲1.09%
22-05-03 4.60 ▲0.07 ▲1.55%
22-04-29 4.53 ▲0.10 ▲2.26%
22-04-28 4.43 ▲0.09 ▲2.07%
22-04-27 4.34 ▼-0.10 ▼-2.25%
22-04-26 4.44 ▼-0.14 ▼-3.06%
22-04-25 4.58 ▼-0.24 ▼-4.98%
22-04-22 4.82 ▼-0.12 ▼-2.43%
22-04-21 4.94 ▼-0.20 ▼-3.89%
22-04-20 5.14 ▲0.02 ▲0.39%
22-04-19 5.12 ▼-0.46 ▼-8.24%
22-04-14 5.58 ▼-0.50 ▼-8.22%
22-04-13 6.08 ▲1.16 ▲23.58%
22-04-12 4.92 ▼-0.03 ▼-0.61%
22-04-11 4.95 ▼-0.16 ▼-3.13%
22-04-08 5.11 ▼-0.08 ▼-1.54%
22-04-07 5.19 ▲0.02 ▲0.39%
22-04-06 5.17 ▼-0.10 ▼-1.9%
22-04-04 5.27 ▲0.05 ▲0.96%
22-04-01 5.22 ▲0.13 ▲2.55%
22-03-31 5.09 ▲0.03 ▲0.59%
22-03-30 5.06 ▲0.06 ▲1.2%
22-03-29 5.00 ▼-0.02 ▼-0.4%
22-03-28 5.02 ▼-0.15 ▼-2.9%
22-03-25 5.17 ▼-0.09 ▼-1.71%
22-03-24 5.26 -0.00 -0%
22-03-23 5.26 ▲0.03 ▲0.57%
22-03-22 5.23 ▲0.05 ▲0.97%
22-03-21 5.18 ▼-0.16 ▼-3%
22-03-18 5.34 ▲0.19 ▲3.69%
22-03-17 5.15 ▲0.31 ▲6.4%
22-03-16 4.84 ▲0.14 ▲2.98%
22-03-15 4.70 ▼-0.30 ▼-6%
22-03-14 5.00 ▼-0.15 ▼-2.91%
22-03-11 5.15 ▼-0.07 ▼-1.34%
22-03-10 5.22 ▲0.01 ▲0.19%
22-03-09 5.21 ▲0.05 ▲0.97%
22-03-08 5.16 ▼-0.16 ▼-3.01%
22-03-07 5.32 ▼-0.10 ▼-1.85%
22-03-04 5.42 ▼-0.13 ▼-2.34%
22-03-03 5.55 ▲0.01 ▲0.18%
22-03-02 5.54 ▼-0.11 ▼-1.95%
22-03-01 5.65 -0.00 -0%
22-02-28 5.65 ▲0.02 ▲0.36%
22-02-25 5.63 ▲0.05 ▲0.9%
22-02-24 5.58 ▼-0.26 ▼-4.45%
22-02-23 5.84 ▲0.03 ▲0.52%
22-02-22 5.81 -0.00 -0%
22-02-21 5.81 ▲0.01 ▲0.17%
22-02-18 5.80 ▼-0.05 ▼-0.85%
22-02-17 5.85 ▼-0.03 ▼-0.51%
22-02-16 5.88 ▲0.05 ▲0.86%
22-02-15 5.83 ▼-0.03 ▼-0.51%
22-02-14 5.86 ▲0.01 ▲0.17%
22-02-11 5.85 ▼-0.14 ▼-2.34%
22-02-10 5.99 ▲0.05 ▲0.84%
22-02-09 5.94 ▼-0.01 ▼-0.17%
22-02-08 5.95 ▼-0.10 ▼-1.65%
22-02-07 6.05 ▲0.08 ▲1.34%
22-02-04 5.97 ▼-0.02 ▼-0.33%
22-01-31 5.99 -0.00 -0%
22-01-28 5.99 ▲0.16 ▲2.74%
22-01-27 5.83 ▼-0.09 ▼-1.52%
22-01-26 5.92 ▼-0.03 ▼-0.5%
22-01-25 5.95 ▼-0.05 ▼-0.83%
22-01-24 6.00 ▲0.04 ▲0.67%
22-01-21 5.96 ▲0.04 ▲0.68%
22-01-20 5.92 ▼-0.11 ▼-1.82%
22-01-19 6.03 ▼-0.01 ▼-0.17%
22-01-18 6.04 ▼-0.02 ▼-0.33%
22-01-17 6.06 ▼-0.08 ▼-1.3%
22-01-14 6.14 ▼-0.06 ▼-0.97%
22-01-13 6.20 ▼-0.11 ▼-1.74%
22-01-12 6.31 ▲0.13 ▲2.1%
22-01-11 6.18 ▲0.01 ▲0.16%
22-01-10 6.17 ▼-0.02 ▼-0.32%
22-01-07 6.19 ▼-0.06 ▼-0.96%
22-01-06 6.25 ▼-0.11 ▼-1.73%
22-01-05 6.36 ▼-0.24 ▼-3.64%
22-01-04 6.60 ▲0.08 ▲1.23%
22-01-03 6.52 ▼-0.28 ▼-4.12%
21-12-31 6.80 ▲0.30 ▲4.62%
21-12-30 6.50 ▼-0.10 ▼-1.52%
21-12-29 6.60 ▲0.06 ▲0.92%
21-12-28 6.54 ▼-0.05 ▼-0.76%
21-12-24 6.59 ▼-0.02 ▼-0.3%
21-12-23 6.61 ▲0.06 ▲0.92%
21-12-22 6.55 ▼-0.07 ▼-1.06%
21-12-21 6.62 ▲0.05 ▲0.76%
21-12-20 6.57 ▲0.29 ▲4.62%
21-12-17 6.28 ▼-0.12 ▼-1.88%
21-12-16 6.40 ▼-0.01 ▼-0.16%
21-12-15 6.41 ▼-0.22 ▼-3.32%
21-12-14 6.63 ▼-0.24 ▼-3.49%
21-12-13 6.87 ▲0.08 ▲1.18%
21-12-10 6.79 ▲0.20 ▲3.03%
21-12-09 6.59 ▼-0.01 ▼-0.15%
21-12-08 6.60 ▲0.08 ▲1.23%
21-12-07 6.52 ▲0.90 ▲16.01%
21-12-06 5.62 ▼-0.58 ▼-9.35%
21-12-03 6.20 ▲0.01 ▲0.16%
21-12-02 6.19 ▲0.85 ▲15.92%
21-12-01 5.34 ▲0.53 ▲11.02%
21-11-30 4.81 ▼-0.17 ▼-3.41%
21-11-29 4.98 -0.00 -0%
21-11-26 4.98 ▼-0.10 ▼-1.97%
21-11-25 5.08 ▲0.01 ▲0.2%
21-11-24 5.07 ▼-0.03 ▼-0.59%
21-11-23 5.10 -0.00 -0%
21-11-22 5.10 ▲0.05 ▲0.99%
21-11-19 5.05 ▼-0.03 ▼-0.59%
21-11-18 5.08 -0.00 -0%
21-11-17 5.08 ▼-0.08 ▼-1.55%
21-11-16 5.16 -0.00 -0%
21-11-15 5.16 ▲0.05 ▲0.98%
21-11-12 5.11 ▼-0.09 ▼-1.73%
21-11-11 5.20 ▲0.07 ▲1.36%
21-11-10 5.13 ▼-0.13 ▼-2.47%
21-11-09 5.26 ▲0.01 ▲0.19%
21-11-08 5.25 ▲0.11 ▲2.14%
21-11-05 5.14 ▼-0.04 ▼-0.77%
21-11-04 5.18 ▲0.15 ▲2.98%
21-11-03 5.03 ▲0.10 ▲2.03%
21-11-02 4.93 ▼-0.17 ▼-3.33%
21-11-01 5.10 ▼-0.15 ▼-2.86%
21-10-29 5.25 ▼-0.14 ▼-2.6%
21-10-28 5.39 ▼-0.23 ▼-4.09%
21-10-27 5.62 ▼-0.49 ▼-8.02%
21-10-26 6.11 ▼-0.04 ▼-0.65%
21-10-25 6.15 ▲0.06 ▲0.99%
21-10-22 6.09 ▲0.45 ▲7.98%
21-10-21 5.64 ▼-0.12 ▼-2.08%
21-10-20 5.76 ▲0.03 ▲0.52%
21-10-19 5.73 ▲0.06 ▲1.06%
21-10-18 5.67 ▲0.01 ▲0.18%
21-10-15 5.66 ▼-0.02 ▼-0.35%
21-10-12 5.68 ▼-0.11 ▼-1.9%
21-10-11 5.79 ▼-0.08 ▼-1.36%
21-10-08 5.87 ▼-0.03 ▼-0.51%
21-10-07 5.90 ▲0.02 ▲0.34%
21-10-06 5.88 ▼-0.06 ▼-1.01%
21-10-05 5.94 ▼-0.21 ▼-3.41%
21-10-04 6.15 ▼-0.46 ▼-6.96%
21-09-30 6.61 ▲0.07 ▲1.07%
21-09-29 6.54 ▼-0.15 ▼-2.24%
21-09-28 6.69 ▲0.20 ▲3.08%
21-09-27 6.49 ▼-0.19 ▼-2.84%
21-09-24 6.68 ▼-0.42 ▼-5.92%
21-09-23 7.10 ▲0.50 ▲7.58%
21-09-21 6.60 ▲0.11 ▲1.69%
21-09-20 6.49 ▲0.34 ▲5.53%
21-09-17 6.15 ▼-0.02 ▼-0.32%
21-09-16 6.17 ▼-0.07 ▼-1.12%
21-09-15 6.24 ▲0.05 ▲0.81%
21-09-14 6.19 ▼-0.17 ▼-2.67%
21-09-13 6.36 ▼-0.13 ▼-2%
21-09-10 6.49 ▲0.09 ▲1.41%
21-09-09 6.40 ▼-0.08 ▼-1.23%
21-09-08 6.48 ▼-0.17 ▼-2.56%
21-09-07 6.65 ▼-0.01 ▼-0.15%
21-09-06 6.66 ▲0.07 ▲1.06%
21-09-03 6.59 ▲0.49 ▲8.03%
21-09-02 6.10 ▼-0.30 ▼-4.69%
21-09-01 6.40 ▼-0.24 ▼-3.61%
21-08-31 6.64 ▼-0.02 ▼-0.3%
21-08-30 6.66 ▼-0.05 ▼-0.75%
21-08-27 6.71 ▼-0.26 ▼-3.73%
21-08-26 6.97 ▲0.04 ▲0.58%
21-08-25 6.93 ▲0.30 ▲4.52%
21-08-24 6.63 ▼-0.03 ▼-0.45%
21-08-23 6.66 ▼-0.13 ▼-1.91%
21-08-20 6.79 ▼-0.11 ▼-1.59%
21-08-19 6.90 ▼-0.02 ▼-0.29%
21-08-18 6.92 ▲0.15 ▲2.22%
21-08-17 6.77 ▲0.12 ▲1.8%
21-08-16 6.65 ▲0.05 ▲0.76%
21-08-13 6.60 ▼-0.13 ▼-1.93%
21-08-12 6.73 ▲0.13 ▲1.97%
21-08-11 6.60 ▲0.02 ▲0.3%
21-08-10 6.58 ▲0.04 ▲0.61%
21-08-09 6.54 ▲0.04 ▲0.62%
21-08-06 6.50 ▼-0.06 ▼-0.91%
21-08-05 6.56 ▼-0.07 ▼-1.06%
21-08-04 6.63 ▲0.45 ▲7.28%
21-08-03 6.18 ▼-0.01 ▼-0.16%
21-08-02 6.19 ▲0.29 ▲4.92%
21-07-30 5.90 ▲0.18 ▲3.15%
21-07-29 5.72 ▲0.15 ▲2.69%
21-07-28 5.57 ▼-0.03 ▼-0.54%
21-07-27 5.60 ▼-0.40 ▼-6.67%
21-07-26 6.00 ▼-0.32 ▼-5.06%
21-07-23 6.32 ▼-0.12 ▼-1.86%
21-07-22 6.44 ▼-0.01 ▼-0.16%
21-07-21 6.45 ▲0.06 ▲0.94%
21-07-20 6.39 ▼-0.07 ▼-1.08%
21-07-19 6.46 ▼-0.24 ▼-3.58%
21-07-16 6.70 ▲0.06 ▲0.9%
21-07-15 6.64 ▼-0.14 ▼-2.06%
21-07-14 6.78 -0.00 -0%
21-07-13 6.78 ▼-0.29 ▼-4.1%
21-07-12 7.07 ▼-0.04 ▼-0.56%
21-07-09 7.11 ▼-0.36 ▼-4.82%
21-07-08 7.47 ▼-0.31 ▼-3.98%
21-07-07 7.78 ▲0.10 ▲1.3%
21-07-06 7.68 ▼-0.05 ▼-0.65%
21-07-05 7.73 ▼-0.11 ▼-1.4%
21-07-02 7.84 ▼-0.06 ▼-0.76%
21-06-30 7.90 ▲0.02 ▲0.25%
21-06-29 7.88 ▼-0.05 ▼-0.63%
21-06-28 7.93 ▼-0.08 ▼-1%
21-06-25 8.01 ▲0.12 ▲1.52%
21-06-24 7.89 ▼-0.29 ▼-3.55%
21-06-23 8.18 ▲0.12 ▲1.49%
21-06-22 8.06 ▲0.08 ▲1%
21-06-21 7.98 ▲0.04 ▲0.5%
21-06-18 7.94 ▼-0.06 ▼-0.75%
21-06-17 8.00 ▲0.45 ▲5.96%
21-06-16 7.55 ▼-0.14 ▼-1.82%
21-06-15 7.69 ▲0.06 ▲0.79%
21-06-11 7.63 ▲0.30 ▲4.09%
21-06-10 7.33 ▲0.22 ▲3.09%
21-06-09 7.11 -0.00 -0%
21-06-08 7.11 ▲0.24 ▲3.49%
21-06-07 6.87 ▲0.07 ▲1.03%
21-06-04 6.80 ▼-0.06 ▼-0.87%
21-06-03 6.86 ▲0.03 ▲0.44%
21-06-02 6.83 ▼-0.06 ▼-0.87%
21-06-01 6.89 ▲0.04 ▲0.58%
21-05-31 6.85 ▲0.19 ▲2.85%
21-05-28 6.66 ▲0.03 ▲0.45%
21-05-27 6.63 ▲0.08 ▲1.22%
21-05-26 6.55 ▲0.03 ▲0.46%
21-05-25 6.52 ▲0.06 ▲0.93%
나라별 종목 더 보기

미국

중국

홍콩

대만

일본

유럽

베트남