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% |
