GAM

마이페이지 즐겨찾기, 관심종목 추천 등
편리한 기능을 이용해보세요

JINJIANGCAPITAL : ( 2006.HK )

3.09 ▲ 0.00 (0%)

2022-05-05
최근 1년 일별 시세 (2022-05-05 종가기준)
날짜 종가 전일대비 변동률
22-05-05 3.09 -0.00 -0%
22-05-04 3.09 -0.00 -0%
22-05-03 3.09 -0.00 -0%
22-04-29 3.09 -0.00 -0%
22-04-28 3.09 -0.00 -0%
22-04-27 3.09 ▲0.02 ▲0.65%
22-04-26 3.07 ▲0.01 ▲0.33%
22-04-25 3.06 -0.00 -0%
22-04-22 3.06 ▲0.01 ▲0.33%
22-04-21 3.05 ▲0.01 ▲0.33%
22-04-20 3.04 ▲0.01 ▲0.33%
22-04-19 3.03 -0.00 -0%
22-04-14 3.03 -0.00 -0%
22-04-13 3.03 ▼-0.01 ▼-0.33%
22-04-12 3.04 -0.00 -0%
22-04-11 3.04 -0.00 -0%
22-04-08 3.04 ▼-0.01 ▼-0.33%
22-04-07 3.05 ▲0.01 ▲0.33%
22-04-06 3.04 ▼-0.01 ▼-0.33%
22-04-04 3.05 -0.00 -0%
22-04-01 3.05 -0.00 -0%
22-03-31 3.05 ▲0.01 ▲0.33%
22-03-30 3.04 ▼-0.01 ▼-0.33%
22-03-29 3.05 ▲0.09 ▲3.04%
22-03-28 2.96 ▼-0.01 ▼-0.34%
22-03-25 2.97 -0.00 -0%
22-03-24 2.97 -0.00 -0%
22-03-23 2.97 ▲0.01 ▲0.34%
22-03-22 2.96 ▲0.01 ▲0.34%
22-03-21 2.95 ▼-0.02 ▼-0.67%
22-03-18 2.97 ▲0.09 ▲3.13%
22-03-17 2.88 -0.00 -0%
22-03-16 2.88 ▲0.05 ▲1.77%
22-03-15 2.83 ▼-0.07 ▼-2.41%
22-03-14 2.90 ▼-0.05 ▼-1.69%
22-03-11 2.95 ▼-0.01 ▼-0.34%
22-03-10 2.96 ▲0.01 ▲0.34%
22-03-09 2.95 ▲0.01 ▲0.34%
22-03-08 2.94 ▼-0.03 ▼-1.01%
22-03-07 2.97 -0.00 -0%
22-03-04 2.97 -0.00 -0%
22-03-03 2.97 ▲0.01 ▲0.34%
22-03-02 2.96 -0.00 -0%
22-03-01 2.96 ▼-0.01 ▼-0.34%
22-02-28 2.97 ▲0.01 ▲0.34%
22-02-25 2.96 ▲0.02 ▲0.68%
22-02-24 2.94 ▼-0.02 ▼-0.68%
22-02-23 2.96 ▼-0.02 ▼-0.67%
22-02-22 2.98 ▼-0.01 ▼-0.33%
22-02-21 2.99 ▼-0.01 ▼-0.33%
22-02-18 3.00 ▲0.01 ▲0.33%
22-02-17 2.99 ▲0.04 ▲1.36%
22-02-16 2.95 ▲0.01 ▲0.34%
22-02-15 2.94 ▼-0.04 ▼-1.34%
22-02-14 2.98 ▲0.03 ▲1.02%
22-02-11 2.95 ▲0.01 ▲0.34%
22-02-10 2.94 ▲0.01 ▲0.34%
22-02-09 2.93 -0.00 -0%
22-02-08 2.93 ▲0.01 ▲0.34%
22-02-07 2.92 -0.00 -0%
22-02-04 2.92 ▲0.01 ▲0.34%
22-01-31 2.91 -0.00 -0%
22-01-28 2.91 ▼-0.01 ▼-0.34%
22-01-27 2.92 ▲0.02 ▲0.69%
22-01-26 2.90 ▼-0.01 ▼-0.34%
22-01-25 2.91 ▼-0.02 ▼-0.68%
22-01-24 2.93 ▲0.01 ▲0.34%
22-01-21 2.92 ▼-0.01 ▼-0.34%
22-01-20 2.93 ▲0.01 ▲0.34%
22-01-19 2.92 ▼-0.01 ▼-0.34%
22-01-18 2.93 ▲0.01 ▲0.34%
22-01-17 2.92 ▼-0.01 ▼-0.34%
22-01-14 2.93 ▲0.01 ▲0.34%
22-01-13 2.92 -0.00 -0%
22-01-12 2.92 -0.00 -0%
22-01-11 2.92 ▼-0.01 ▼-0.34%
22-01-10 2.93 ▲0.01 ▲0.34%
22-01-07 2.92 -0.00 -0%
22-01-06 2.92 ▼-0.01 ▼-0.34%
22-01-05 2.93 ▲0.01 ▲0.34%
22-01-04 2.92 -0.00 -0%
22-01-03 2.92 ▼-0.01 ▼-0.34%
21-12-31 2.93 ▲0.02 ▲0.69%
21-12-30 2.91 ▼-0.01 ▼-0.34%
21-12-29 2.92 ▲0.01 ▲0.34%
21-12-28 2.91 ▼-0.01 ▼-0.34%
21-12-24 2.92 ▲0.01 ▲0.34%
21-12-23 2.91 ▼-0.02 ▼-0.68%
21-12-22 2.93 ▲0.01 ▲0.34%
21-12-21 2.92 -0.00 -0%
21-12-20 2.92 -0.00 -0%
21-12-17 2.92 ▲0.02 ▲0.69%
21-12-16 2.90 ▲0.01 ▲0.35%
21-12-15 2.89 ▼-0.03 ▼-1.03%
21-12-14 2.92 -0.00 -0%
21-12-13 2.92 ▼-0.01 ▼-0.34%
21-12-10 2.93 -0.00 -0%
21-12-09 2.93 ▲0.03 ▲1.03%
21-12-08 2.90 ▼-0.01 ▼-0.34%
21-12-07 2.91 ▲0.03 ▲1.04%
21-12-06 2.88 ▼-0.01 ▼-0.35%
21-12-03 2.89 ▲0.01 ▲0.35%
21-12-02 2.88 ▼-0.01 ▼-0.35%
21-12-01 2.89 ▲0.01 ▲0.35%
21-11-30 2.88 ▼-0.02 ▼-0.69%
21-11-29 2.90 ▼-0.01 ▼-0.34%
21-11-26 2.91 ▲0.01 ▲0.34%
21-11-25 2.90 ▲0.58 ▲25%
21-11-24 2.32 -0.00 -0%
21-11-23 2.32 -0.00 -0%
21-11-22 2.32 -0.00 -0%
21-11-19 2.32 -0.00 -0%
21-11-18 2.32 -0.00 -0%
21-11-17 2.32 ▲0.34 ▲17.17%
21-11-16 1.98 ▲0.04 ▲2.06%
21-11-15 1.94 ▲0.03 ▲1.57%
21-11-12 1.91 ▲0.06 ▲3.24%
21-11-11 1.85 ▲0.04 ▲2.21%
21-11-10 1.81 ▼-0.02 ▼-1.09%
21-11-09 1.83 ▼-0.02 ▼-1.08%
21-11-08 1.85 ▲0.06 ▲3.35%
21-11-05 1.79 -0.00 -0%
21-11-04 1.79 -0.00 -0%
21-11-03 1.79 ▲0.02 ▲1.13%
21-11-02 1.77 ▼-0.01 ▼-0.56%
21-11-01 1.78 ▲0.01 ▲0.56%
21-10-29 1.77 -0.00 -0%
21-10-28 1.77 ▼-0.02 ▼-1.12%
21-10-27 1.79 ▲0.01 ▲0.56%
21-10-26 1.78 ▼-0.02 ▼-1.11%
21-10-25 1.80 ▼-0.03 ▼-1.64%
21-10-22 1.83 ▲0.02 ▲1.1%
21-10-21 1.81 ▲0.02 ▲1.12%
21-10-20 1.79 ▲0.10 ▲5.92%
21-10-19 1.69 ▲0.03 ▲1.81%
21-10-18 1.66 ▲0.07 ▲4.4%
21-10-15 1.59 ▲0.02 ▲1.27%
21-10-12 1.57 ▼-0.03 ▼-1.88%
21-10-11 1.60 ▲0.03 ▲1.91%
21-10-08 1.57 -0.00 -0%
21-10-07 1.57 ▲0.01 ▲0.64%
21-10-06 1.56 ▲0.01 ▲0.65%
21-10-05 1.55 ▼-0.03 ▼-1.9%
21-10-04 1.58 ▲0.02 ▲1.28%
21-09-30 1.56 ▲0.03 ▲1.96%
21-09-29 1.53 -0.00 -0%
21-09-28 1.53 -0.00 -0%
21-09-27 1.53 ▼-0.03 ▼-1.92%
21-09-24 1.56 ▼-0.02 ▼-1.27%
21-09-23 1.58 ▲0.02 ▲1.28%
21-09-21 1.56 -0.00 -0%
21-09-20 1.56 ▼-0.01 ▼-0.64%
21-09-17 1.57 ▼-0.06 ▼-3.68%
21-09-16 1.63 ▼-0.02 ▼-1.21%
21-09-15 1.65 -0.00 -0%
21-09-14 1.65 ▼-0.02 ▼-1.2%
21-09-13 1.67 -0.00 -0%
21-09-10 1.67 ▼-0.05 ▼-2.91%
21-09-09 1.72 ▲0.04 ▲2.38%
21-09-08 1.68 ▼-0.03 ▼-1.75%
21-09-07 1.71 ▲0.04 ▲2.4%
21-09-06 1.67 ▲0.02 ▲1.21%
21-09-03 1.65 ▲0.06 ▲3.77%
21-09-02 1.59 ▲0.03 ▲1.92%
21-09-01 1.56 ▲0.03 ▲1.96%
21-08-31 1.53 ▲0.01 ▲0.66%
21-08-30 1.52 ▼-0.01 ▼-0.65%
21-08-27 1.53 ▼-0.02 ▼-1.29%
21-08-26 1.55 ▼-0.01 ▼-0.64%
21-08-25 1.56 -0.00 -0%
21-08-24 1.56 ▲0.01 ▲0.65%
21-08-23 1.55 ▼-0.02 ▼-1.27%
21-08-20 1.57 ▲0.01 ▲0.64%
21-08-19 1.56 ▼-0.02 ▼-1.27%
21-08-18 1.58 ▲0.02 ▲1.28%
21-08-17 1.56 ▼-0.01 ▼-0.64%
21-08-16 1.57 ▼-0.02 ▼-1.26%
21-08-13 1.59 ▲0.02 ▲1.27%
21-08-12 1.57 -0.00 -0%
21-08-11 1.57 -0.00 -0%
21-08-10 1.57 ▲0.02 ▲1.29%
21-08-09 1.55 -0.00 -0%
21-08-06 1.55 -0.00 -0%
21-08-05 1.55 ▼-0.02 ▼-1.27%
21-08-04 1.57 ▼-0.04 ▼-2.48%
21-08-03 1.61 ▼-0.01 ▼-0.62%
21-08-02 1.62 ▲0.01 ▲0.62%
21-07-30 1.61 ▼-0.04 ▼-2.42%
21-07-29 1.65 ▲0.07 ▲4.43%
21-07-28 1.58 ▼-0.03 ▼-1.86%
21-07-27 1.61 ▼-0.07 ▼-4.17%
21-07-26 1.68 ▼-0.02 ▼-1.18%
21-07-23 1.70 ▼-0.03 ▼-1.73%
21-07-22 1.73 ▲0.03 ▲1.76%
21-07-21 1.70 ▼-0.02 ▼-1.16%
21-07-20 1.72 ▲0.03 ▲1.78%
21-07-19 1.69 ▼-0.04 ▼-2.31%
21-07-16 1.73 -0.00 -0%
21-07-15 1.73 ▲0.02 ▲1.17%
21-07-14 1.71 ▼-0.02 ▼-1.16%
21-07-13 1.73 ▼-0.01 ▼-0.57%
21-07-12 1.74 ▲0.04 ▲2.35%
21-07-09 1.70 ▲0.03 ▲1.8%
21-07-08 1.67 ▲0.03 ▲1.83%
21-07-07 1.64 ▼-0.02 ▼-1.2%
21-07-06 1.66 ▲0.01 ▲0.61%
21-07-05 1.65 -0.00 -0%
21-07-02 1.65 ▼-0.02 ▼-1.2%
21-06-30 1.67 ▲0.02 ▲1.21%
21-06-29 1.65 ▼-0.01 ▼-0.6%
21-06-28 1.66 ▼-0.05 ▼-2.92%
21-06-25 1.71 ▼-0.04 ▼-2.29%
21-06-24 1.75 ▼-0.01 ▼-0.57%
21-06-23 1.76 ▼-0.03 ▼-1.68%
21-06-22 1.79 -0.00 -0%
21-06-21 1.79 ▼-0.06 ▼-3.24%
21-06-18 1.85 ▼-0.02 ▼-1.07%
21-06-17 1.87 ▲0.01 ▲0.54%
21-06-16 1.86 ▼-0.03 ▼-1.59%
21-06-15 1.89 ▼-0.01 ▼-0.53%
21-06-11 1.90 ▲0.01 ▲0.53%
21-06-10 1.89 ▲0.02 ▲1.07%
21-06-09 1.87 -0.00 -0%
21-06-08 1.87 ▼-0.01 ▼-0.53%
21-06-07 1.88 ▼-0.01 ▼-0.53%
21-06-04 1.89 ▼-0.02 ▼-1.05%
21-06-03 1.91 -0.00 -0%
21-06-02 1.91 ▼-0.02 ▼-1.04%
21-06-01 1.93 ▲0.04 ▲2.12%
21-05-31 1.89 ▲0.01 ▲0.53%
21-05-28 1.88 ▼-0.03 ▼-1.57%
21-05-27 1.91 ▲0.05 ▲2.69%
21-05-26 1.86 -0.00 -0%
21-05-25 1.86 ▲0.04 ▲2.2%
21-05-24 1.82 ▲0.01 ▲0.55%
나라별 종목 더 보기

미국

중국

홍콩

대만

일본

유럽

베트남