GAM

마이페이지 즐겨찾기, 관심종목 추천 등
편리한 기능을 이용해보세요

DELTA : ( 2308.TW )

244.50 ▲ 2.00 (0.82%)

2021-10-26
최근 1년 일별 시세 (2021-10-26 종가기준)
날짜 종가 전일대비 변동률
21-10-26 244.50 ▲2.00 ▲0.82%
21-10-25 242.50 ▼-1.50 ▼-0.61%
21-10-22 244.00 ▼-9.00 ▼-3.56%
21-10-21 253.00 ▼-1.50 ▼-0.59%
21-10-20 254.50 ▼-4.50 ▼-1.74%
21-10-19 259.00 ▼-6.00 ▼-2.26%
21-10-18 265.00 ▲25.00 ▲10.42%
21-10-15 240.00 ▲4.50 ▲1.91%
21-10-14 235.50 ▼-11.00 ▼-4.46%
21-10-13 246.50 ▼-0.50 ▼-0.2%
21-10-12 247.00 ▼-3.50 ▼-1.4%
21-10-08 250.50 ▲2.00 ▲0.8%
21-10-07 248.50 ▲4.00 ▲1.64%
21-10-06 244.50 ▼-0.50 ▼-0.2%
21-10-05 245.00 ▲5.00 ▲2.08%
21-10-04 240.00 ▼-8.00 ▼-3.23%
21-10-01 248.00 ▼-4.00 ▼-1.59%
21-09-30 252.00 ▲3.50 ▲1.41%
21-09-29 248.50 ▼-4.00 ▼-1.58%
21-09-28 252.50 ▼-5.50 ▼-2.13%
21-09-27 258.00 ▼-2.00 ▼-0.77%
21-09-24 260.00 ▲8.50 ▲3.38%
21-09-23 251.50 ▲1.50 ▲0.6%
21-09-22 250.00 ▼-6.00 ▼-2.34%
21-09-17 256.00 ▼-4.00 ▼-1.54%
21-09-16 260.00 ▲2.00 ▲0.78%
21-09-15 258.00 ▼-5.50 ▼-2.09%
21-09-14 263.50 -0.00 -0%
21-09-13 263.50 ▼-5.50 ▼-2.04%
21-09-10 269.00 ▼-0.50 ▼-0.19%
21-09-09 269.50 ▼-1.00 ▼-0.37%
21-09-08 270.50 ▼-1.00 ▼-0.37%
21-09-07 271.50 ▼-2.00 ▼-0.73%
21-09-06 273.50 ▲1.50 ▲0.55%
21-09-03 272.00 ▲3.50 ▲1.3%
21-09-02 268.50 ▼-3.50 ▼-1.29%
21-09-01 272.00 ▲1.50 ▲0.55%
21-08-31 270.50 ▼-9.00 ▼-3.22%
21-08-30 279.50 ▲0.50 ▲0.18%
21-08-27 279.00 ▲2.50 ▲0.9%
21-08-26 276.50 ▼-1.00 ▼-0.36%
21-08-25 277.50 ▲9.50 ▲3.54%
21-08-24 268.00 ▼-2.00 ▼-0.74%
21-08-23 270.00 ▲7.00 ▲2.66%
21-08-20 263.00 ▼-6.00 ▼-2.23%
21-08-19 269.00 ▲2.00 ▲0.75%
21-08-18 267.00 ▲5.00 ▲1.91%
21-08-17 262.00 ▼-17.00 ▼-6.09%
21-08-16 279.00 ▲5.00 ▲1.82%
21-08-13 274.00 ▼-2.50 ▼-0.9%
21-08-12 276.50 ▼-3.50 ▼-1.25%
21-08-11 280.00 ▲2.00 ▲0.72%
21-08-10 278.00 ▼-3.50 ▼-1.24%
21-08-09 281.50 ▼-3.50 ▼-1.23%
21-08-06 285.00 ▼-2.00 ▼-0.7%
21-08-05 287.00 ▲0.50 ▲0.17%
21-08-04 286.50 ▼-1.00 ▼-0.35%
21-08-03 287.50 ▲0.50 ▲0.17%
21-08-02 287.00 -0.00 -0%
21-07-30 287.00 ▼-4.50 ▼-1.54%
21-07-29 291.50 ▼-0.50 ▼-0.17%
21-07-28 292.00 -0.00 -0%
21-07-27 292.00 ▼-7.00 ▼-2.34%
21-07-26 299.00 ▼-5.00 ▼-1.64%
21-07-23 304.00 ▲1.00 ▲0.33%
21-07-22 303.00 ▼-3.00 ▼-0.98%
21-07-21 306.00 ▲6.00 ▲2%
21-07-20 300.00 ▼-8.00 ▼-2.6%
21-07-19 308.00 ▼-11.50 ▼-3.6%
21-07-16 319.50 ▼-1.00 ▼-0.31%
21-07-15 320.50 ▼-2.50 ▼-0.77%
21-07-14 323.00 ▲16.00 ▲5.21%
21-07-13 307.00 ▲7.50 ▲2.5%
21-07-12 299.50 ▲4.50 ▲1.53%
21-07-09 295.00 ▼-6.50 ▼-2.16%
21-07-08 301.50 ▼-2.00 ▼-0.66%
21-07-07 303.50 -0.00 -0%
21-07-06 303.50 ▼-0.50 ▼-0.16%
21-07-05 304.00 ▲5.00 ▲1.67%
21-07-02 299.00 ▲1.50 ▲0.5%
21-07-01 297.50 ▼-5.50 ▼-1.82%
21-06-30 303.00 ▲3.50 ▲1.17%
21-06-29 299.50 ▲2.50 ▲0.84%
21-06-28 297.00 ▲2.00 ▲0.68%
21-06-25 295.00 ▲5.00 ▲1.72%
21-06-24 290.00 ▼-6.00 ▼-2.03%
21-06-23 296.00 -0.00 -0%
21-06-22 296.00 ▲2.00 ▲0.68%
21-06-21 294.00 ▼-5.50 ▼-1.84%
21-06-18 299.50 -0.00 -0%
21-06-17 299.50 ▼-3.50 ▼-1.16%
21-06-16 303.00 ▲1.00 ▲0.33%
21-06-15 302.00 ▲5.50 ▲1.85%
21-06-11 296.50 ▲1.50 ▲0.51%
21-06-10 295.00 -0.00 -0%
21-06-09 295.00 ▼-2.50 ▼-0.84%
21-06-08 297.50 ▲0.50 ▲0.17%
21-06-07 297.00 -0.00 -0%
21-06-04 297.00 -0.00 -0%
21-06-03 297.00 ▼-1.50 ▼-0.5%
21-06-02 298.50 ▲1.50 ▲0.51%
21-06-01 297.00 ▲1.00 ▲0.34%
21-05-31 296.00 ▲4.50 ▲1.54%
21-05-28 291.50 ▼-2.00 ▼-0.68%
21-05-27 293.50 ▲3.50 ▲1.21%
21-05-26 290.00 -0.00 -0%
21-05-25 290.00 ▲5.00 ▲1.75%
21-05-24 285.00 ▼-4.00 ▼-1.38%
21-05-21 289.00 ▲8.00 ▲2.85%
21-05-20 281.00 ▲7.50 ▲2.74%
21-05-19 273.50 ▼-1.00 ▼-0.36%
21-05-18 274.50 ▲8.00 ▲3%
21-05-17 266.50 -0.00 -0%
21-05-14 266.50 ▲2.00 ▲0.76%
21-05-13 264.50 ▼-0.50 ▼-0.19%
21-05-12 265.00 ▼-6.00 ▼-2.21%
21-05-11 271.00 ▼-16.50 ▼-5.74%
21-05-10 287.50 ▼-6.00 ▼-2.04%
21-05-07 293.50 ▲10.50 ▲3.71%
21-05-06 283.00 ▼-0.50 ▼-0.18%
21-05-05 283.50 ▼-8.00 ▼-2.74%
21-05-04 291.50 ▼-15.00 ▼-4.89%
21-05-03 306.50 ▲4.00 ▲1.32%
21-04-29 302.50 ▼-3.00 ▼-0.98%
21-04-28 305.50 ▲3.50 ▲1.16%
21-04-27 302.00 ▲4.00 ▲1.34%
21-04-26 298.00 ▲1.00 ▲0.34%
21-04-23 297.00 ▲4.00 ▲1.37%
21-04-22 293.00 ▼-8.00 ▼-2.66%
21-04-21 301.00 ▼-6.50 ▼-2.11%
21-04-20 307.50 ▲9.50 ▲3.19%
21-04-19 298.00 ▲1.50 ▲0.51%
21-04-16 296.50 ▲1.00 ▲0.34%
21-04-15 295.50 ▲4.00 ▲1.37%
21-04-14 291.50 ▼-0.50 ▼-0.17%
21-04-13 292.00 ▲1.00 ▲0.34%
21-04-12 291.00 ▼-8.00 ▼-2.68%
21-04-09 299.00 ▲2.00 ▲0.67%
21-04-08 297.00 ▼-1.50 ▼-0.5%
21-04-07 298.50 ▲0.50 ▲0.17%
21-04-06 298.00 ▲2.50 ▲0.85%
21-04-01 295.50 ▲7.50 ▲2.6%
21-03-31 288.00 ▼-4.50 ▼-1.54%
21-03-30 292.50 ▲4.50 ▲1.56%
21-03-29 288.00 -0.00 -0%
21-03-26 288.00 ▲4.00 ▲1.41%
21-03-25 284.00 ▼-1.50 ▼-0.53%
21-03-24 285.50 ▼-2.50 ▼-0.87%
21-03-23 288.00 ▲1.00 ▲0.35%
21-03-22 287.00 ▲4.00 ▲1.41%
21-03-19 283.00 ▼-5.00 ▼-1.74%
21-03-18 288.00 ▲4.00 ▲1.41%
21-03-17 284.00 ▲2.00 ▲0.71%
21-03-16 282.00 ▲4.50 ▲1.62%
21-03-15 277.50 ▼-4.50 ▼-1.6%
21-03-12 282.00 ▲0.50 ▲0.18%
21-03-11 281.50 ▲16.50 ▲6.23%
21-03-10 265.00 ▲1.50 ▲0.57%
21-03-09 263.50 ▼-7.00 ▼-2.59%
21-03-08 270.50 ▼-4.50 ▼-1.64%
21-03-05 275.00 ▼-6.00 ▼-2.14%
21-03-04 281.00 ▼-8.00 ▼-2.77%
21-03-03 289.00 ▲1.00 ▲0.35%
21-03-02 288.00 ▲7.50 ▲2.67%
21-02-26 280.50 ▼-14.00 ▼-4.75%
21-02-25 294.50 ▲0.50 ▲0.17%
21-02-24 294.00 ▼-9.00 ▼-2.97%
21-02-23 303.00 ▲2.00 ▲0.66%
21-02-22 301.00 ▲1.00 ▲0.33%
21-02-19 300.00 ▼-6.00 ▼-1.96%
21-02-18 306.00 ▲6.50 ▲2.17%
21-02-17 299.50 ▲19.00 ▲6.77%
21-02-05 280.50 ▼-6.50 ▼-2.26%
21-02-04 287.00 ▲3.00 ▲1.06%
21-02-03 284.00 ▼-2.00 ▼-0.7%
21-02-02 286.00 ▲1.00 ▲0.35%
21-02-01 285.00 ▲2.50 ▲0.88%
21-01-29 282.50 ▼-5.00 ▼-1.74%
21-01-28 287.50 -0.00 -0%
21-01-27 287.50 ▼-1.50 ▼-0.52%
21-01-26 289.00 ▼-6.50 ▼-2.2%
21-01-25 295.50 ▲4.50 ▲1.55%
21-01-22 291.00 ▼-8.00 ▼-2.68%
21-01-21 299.00 ▲4.50 ▲1.53%
21-01-20 294.50 ▲0.50 ▲0.17%
21-01-19 294.00 ▲4.50 ▲1.55%
21-01-18 289.50 ▼-10.00 ▼-3.34%
21-01-15 299.50 ▼-6.50 ▼-2.12%
21-01-14 306.00 ▼-6.50 ▼-2.08%
21-01-13 312.50 ▼-1.50 ▼-0.48%
21-01-12 314.00 ▲1.00 ▲0.32%
21-01-11 313.00 ▲3.00 ▲0.97%
21-01-08 310.00 ▼-6.00 ▼-1.9%
21-01-07 316.00 ▲18.00 ▲6.04%
21-01-06 298.00 ▲21.50 ▲7.78%
21-01-05 276.50 ▲11.50 ▲4.34%
21-01-04 265.00 ▲2.00 ▲0.76%
20-12-31 263.00 ▲3.00 ▲1.15%
20-12-30 260.00 ▲4.50 ▲1.76%
20-12-29 255.50 ▲1.00 ▲0.39%
20-12-28 254.50 ▲5.50 ▲2.21%
20-12-25 249.00 ▲1.50 ▲0.61%
20-12-24 247.50 ▼-0.50 ▼-0.2%
20-12-23 248.00 ▲1.00 ▲0.4%
20-12-22 247.00 ▼-11.00 ▼-4.26%
20-12-21 258.00 ▲10.00 ▲4.03%
20-12-18 248.00 ▲1.00 ▲0.4%
20-12-17 247.00 ▼-1.00 ▼-0.4%
20-12-16 248.00 ▲2.50 ▲1.02%
20-12-15 245.50 ▼-0.50 ▼-0.2%
20-12-14 246.00 ▼-4.50 ▼-1.8%
20-12-11 250.50 ▲2.50 ▲1.01%
20-12-10 248.00 ▼-3.00 ▼-1.2%
20-12-09 251.00 ▲2.00 ▲0.8%
20-12-08 249.00 ▼-1.00 ▼-0.4%
20-12-07 250.00 ▲3.00 ▲1.21%
20-12-04 247.00 ▲10.00 ▲4.22%
20-12-03 237.00 ▲5.00 ▲2.16%
20-12-02 232.00 ▲5.00 ▲2.2%
20-12-01 227.00 ▲2.50 ▲1.11%
20-11-30 224.50 ▲4.50 ▲2.05%
20-11-27 220.00 ▲4.00 ▲1.85%
20-11-26 216.00 ▲8.50 ▲4.1%
20-11-25 207.50 ▼-2.00 ▼-0.95%
20-11-24 209.50 ▼-2.50 ▼-1.18%
20-11-23 212.00 ▲3.00 ▲1.44%
20-11-20 209.00 ▲1.00 ▲0.48%
20-11-19 208.00 ▲5.00 ▲2.46%
20-11-18 203.00 ▼-2.50 ▼-1.22%
20-11-17 205.50 ▲3.50 ▲1.73%
20-11-16 202.00 ▲1.50 ▲0.75%
20-11-13 200.50 ▼-1.50 ▼-0.74%
20-11-12 202.00 ▲7.00 ▲3.59%
20-11-11 195.00 ▲2.00 ▲1.04%
20-11-10 193.00 ▼-4.50 ▼-2.28%
20-11-09 197.50 ▲3.00 ▲1.54%
20-11-06 194.50 ▲5.00 ▲2.64%
20-11-05 189.50 ▼-2.50 ▼-1.3%
20-11-04 192.00 ▲4.00 ▲2.13%
20-11-03 188.00 -0.00 -0%
20-11-02 188.00 ▼-2.00 ▼-1.05%
20-10-30 190.00 ▼-5.00 ▼-2.56%
20-10-29 195.00 ▼-5.50 ▼-2.74%
20-10-28 200.50 ▼-2.50 ▼-1.23%
20-10-27 203.00 ▲8.50 ▲4.37%
나라별 종목 더 보기

미국

중국

홍콩

대만

일본

유럽

베트남