GAM

마이페이지 즐겨찾기, 관심종목 추천 등
편리한 기능을 이용해보세요

PICC P&C : 중국손해보험 ( 2328.HK )

7.41 ▲ 0.04 (0.54%)

2023-02-01
최근 1년 일별 시세 (2023-02-01 종가기준)
날짜 종가 전일대비 변동률
23-02-01 7.41 ▲0.04 ▲0.54%
23-01-31 7.37 ▼-0.15 ▼-1.99%
23-01-30 7.52 ▼-0.24 ▼-3.09%
23-01-27 7.76 ▲0.01 ▲0.13%
23-01-26 7.75 ▲0.15 ▲1.97%
23-01-20 7.60 ▲0.09 ▲1.2%
23-01-19 7.51 ▼-0.11 ▼-1.44%
23-01-18 7.62 ▲0.08 ▲1.06%
23-01-17 7.54 ▼-0.14 ▼-1.82%
23-01-16 7.68 ▼-0.03 ▼-0.39%
23-01-13 7.71 ▼-0.02 ▼-0.26%
23-01-12 7.73 ▲0.18 ▲2.38%
23-01-11 7.55 ▲0.20 ▲2.72%
23-01-10 7.35 ▲0.09 ▲1.24%
23-01-09 7.26 ▼-0.24 ▼-3.2%
23-01-06 7.50 ▲0.05 ▲0.67%
23-01-05 7.45 ▼-0.10 ▼-1.32%
23-01-04 7.55 ▲0.17 ▲2.3%
23-01-03 7.38 ▼-0.03 ▼-0.4%
22-12-30 7.41 ▲0.04 ▲0.54%
22-12-29 7.37 ▼-0.11 ▼-1.47%
22-12-28 7.48 -0.00 -0%
22-12-23 7.48 ▲0.04 ▲0.54%
22-12-22 7.44 ▲0.08 ▲1.09%
22-12-21 7.36 ▲0.01 ▲0.14%
22-12-20 7.35 -0.00 -0%
22-12-19 7.35 ▼-0.08 ▼-1.08%
22-12-16 7.43 ▲0.03 ▲0.41%
22-12-15 7.40 ▼-0.02 ▼-0.27%
22-12-14 7.42 ▲0.01 ▲0.13%
22-12-13 7.41 ▼-0.03 ▼-0.4%
22-12-12 7.44 ▼-0.25 ▼-3.25%
22-12-09 7.69 ▲0.04 ▲0.52%
22-12-08 7.65 ▲0.19 ▲2.55%
22-12-07 7.46 ▼-0.16 ▼-2.1%
22-12-06 7.62 ▲0.19 ▲2.56%
22-12-05 7.43 ▲0.02 ▲0.27%
22-12-02 7.41 ▲0.01 ▲0.14%
22-12-01 7.40 ▼-0.46 ▼-5.85%
22-11-30 7.86 ▲0.03 ▲0.38%
22-11-29 7.83 ▲0.15 ▲1.95%
22-11-28 7.68 ▼-0.03 ▼-0.39%
22-11-25 7.71 ▲0.12 ▲1.58%
22-11-24 7.59 ▼-0.07 ▼-0.91%
22-11-23 7.66 ▲0.10 ▲1.32%
22-11-22 7.56 ▲0.25 ▲3.42%
22-11-21 7.31 ▲0.01 ▲0.14%
22-11-18 7.30 -0.00 -0%
22-11-17 7.30 ▲0.08 ▲1.11%
22-11-16 7.22 ▲0.02 ▲0.28%
22-11-15 7.20 ▼-0.10 ▼-1.37%
22-11-14 7.30 ▼-0.33 ▼-4.33%
22-11-11 7.63 ▲0.15 ▲2.01%
22-11-10 7.48 ▼-0.09 ▼-1.19%
22-11-09 7.57 ▲0.07 ▲0.93%
22-11-08 7.50 ▲0.34 ▲4.75%
22-11-07 7.16 ▼-0.23 ▼-3.11%
22-11-04 7.39 ▲0.30 ▲4.23%
22-11-03 7.09 ▼-0.18 ▼-2.48%
22-11-02 7.27 ▼-0.14 ▼-1.89%
22-11-01 7.41 ▲0.17 ▲2.35%
22-10-31 7.24 ▼-0.21 ▼-2.82%
22-10-28 7.45 ▼-0.19 ▼-2.49%
22-10-27 7.64 ▲0.07 ▲0.92%
22-10-26 7.57 ▲0.03 ▲0.4%
22-10-25 7.54 ▼-0.01 ▼-0.13%
22-10-24 7.55 ▼-0.59 ▼-7.25%
22-10-21 8.14 ▼-0.16 ▼-1.93%
22-10-20 8.30 ▼-0.05 ▼-0.6%
22-10-19 8.35 ▲0.03 ▲0.36%
22-10-18 8.32 ▼-0.09 ▼-1.07%
22-10-17 8.41 ▲0.11 ▲1.33%
22-10-14 8.30 ▲0.09 ▲1.1%
22-10-13 8.21 ▼-0.01 ▼-0.12%
22-10-12 8.22 ▲0.06 ▲0.74%
22-10-11 8.16 ▼-0.05 ▼-0.61%
22-10-10 8.21 ▼-0.09 ▼-1.08%
22-10-07 8.30 ▼-0.09 ▼-1.07%
22-10-06 8.39 ▼-0.02 ▼-0.24%
22-10-05 8.41 ▲0.34 ▲4.21%
22-10-03 8.07 ▼-0.07 ▼-0.86%
22-09-30 8.14 ▲0.21 ▲2.65%
22-09-29 7.93 ▼-0.12 ▼-1.49%
22-09-28 8.05 ▼-0.22 ▼-2.66%
22-09-27 8.27 ▼-0.08 ▼-0.96%
22-09-26 8.35 ▼-0.10 ▼-1.18%
22-09-23 8.45 ▼-0.11 ▼-1.29%
22-09-22 8.56 ▲0.06 ▲0.71%
22-09-21 8.50 ▲0.06 ▲0.71%
22-09-20 8.44 ▼-0.05 ▼-0.59%
22-09-19 8.49 ▼-0.33 ▼-3.74%
22-09-16 8.82 ▼-0.05 ▼-0.56%
22-09-15 8.87 ▲0.02 ▲0.23%
22-09-14 8.85 ▲0.01 ▲0.11%
22-09-13 8.84 ▲0.04 ▲0.45%
22-09-09 8.80 ▲0.16 ▲1.85%
22-09-08 8.64 ▼-0.08 ▼-0.92%
22-09-07 8.72 ▼-0.06 ▼-0.68%
22-09-06 8.78 ▲0.06 ▲0.69%
22-09-05 8.72 ▲0.10 ▲1.16%
22-09-02 8.62 ▼-0.04 ▼-0.46%
22-09-01 8.66 ▲0.16 ▲1.88%
22-08-31 8.50 ▲0.01 ▲0.12%
22-08-30 8.49 ▲0.35 ▲4.3%
22-08-29 8.14 ▲0.38 ▲4.9%
22-08-26 7.76 ▲0.01 ▲0.13%
22-08-25 7.75 ▲0.07 ▲0.91%
22-08-24 7.68 ▼-0.10 ▼-1.29%
22-08-23 7.78 ▼-0.04 ▼-0.51%
22-08-22 7.82 ▲0.06 ▲0.77%
22-08-19 7.76 ▲0.14 ▲1.84%
22-08-18 7.62 ▼-0.09 ▼-1.17%
22-08-17 7.71 ▲0.25 ▲3.35%
22-08-16 7.46 ▼-0.14 ▼-1.84%
22-08-15 7.60 ▼-0.08 ▼-1.04%
22-08-12 7.68 ▲0.09 ▲1.19%
22-08-11 7.59 ▲0.05 ▲0.66%
22-08-10 7.54 ▼-0.09 ▼-1.18%
22-08-09 7.63 ▼-0.12 ▼-1.55%
22-08-08 7.75 ▼-0.08 ▼-1.02%
22-08-05 7.83 ▲0.07 ▲0.9%
22-08-04 7.76 ▲0.11 ▲1.44%
22-08-03 7.65 -0.00 -0%
22-08-02 7.65 ▼-0.20 ▼-2.55%
22-08-01 7.85 ▼-0.21 ▼-2.61%
22-07-29 8.06 ▼-0.16 ▼-1.95%
22-07-28 8.22 ▲0.02 ▲0.24%
22-07-27 8.20 -0.00 -0%
22-07-26 8.20 -0.00 -0%
22-07-25 8.20 ▼-0.07 ▼-0.85%
22-07-22 8.27 ▲0.06 ▲0.73%
22-07-21 8.21 ▼-0.08 ▼-0.97%
22-07-20 8.29 ▲0.01 ▲0.12%
22-07-19 8.28 ▲0.06 ▲0.73%
22-07-18 8.22 ▲0.11 ▲1.36%
22-07-15 8.11 ▼-0.17 ▼-2.05%
22-07-14 8.28 ▼-0.08 ▼-0.96%
22-07-13 8.36 ▲0.13 ▲1.58%
22-07-12 8.23 ▲0.02 ▲0.24%
22-07-11 8.21 ▼-0.08 ▼-0.97%
22-07-08 8.29 ▼-0.04 ▼-0.48%
22-07-07 8.33 ▲0.05 ▲0.6%
22-07-06 8.28 ▼-0.19 ▼-2.24%
22-07-05 8.47 ▲0.11 ▲1.32%
22-07-04 8.36 ▲0.20 ▲2.45%
22-06-30 8.16 ▼-0.08 ▼-0.97%
22-06-29 8.24 -0.00 -0%
22-06-28 8.24 ▲0.30 ▲3.78%
22-06-27 7.94 ▲0.18 ▲2.32%
22-06-24 7.76 ▼-0.07 ▼-0.89%
22-06-23 7.83 ▼-0.41 ▼-4.98%
22-06-22 8.24 ▼-0.06 ▼-0.72%
22-06-21 8.30 ▲0.03 ▲0.36%
22-06-20 8.27 -0.00 -0%
22-06-17 8.27 ▼-0.03 ▼-0.36%
22-06-16 8.30 ▼-0.10 ▼-1.19%
22-06-15 8.40 ▲0.27 ▲3.32%
22-06-14 8.13 ▲0.11 ▲1.37%
22-06-13 8.02 ▼-0.02 ▼-0.25%
22-06-10 8.04 ▼-0.12 ▼-1.47%
22-06-09 8.16 ▼-0.04 ▼-0.49%
22-06-08 8.20 ▲0.32 ▲4.06%
22-06-07 7.88 ▲0.03 ▲0.38%
22-06-06 7.85 ▲0.18 ▲2.35%
22-06-02 7.67 ▲0.18 ▲2.4%
22-06-01 7.49 ▼-0.13 ▼-1.71%
22-05-31 7.62 ▼-0.15 ▼-1.93%
22-05-30 7.77 ▼-0.10 ▼-1.27%
22-05-27 7.87 ▲0.12 ▲1.55%
22-05-26 7.75 ▲0.03 ▲0.39%
22-05-25 7.72 ▼-0.10 ▼-1.28%
22-05-24 7.82 ▼-0.04 ▼-0.51%
22-05-23 7.86 ▲0.06 ▲0.77%
22-05-20 7.80 ▲0.10 ▲1.3%
22-05-19 7.70 ▲0.06 ▲0.79%
22-05-18 7.64 ▼-0.01 ▼-0.13%
22-05-17 7.65 ▲0.14 ▲1.86%
22-05-16 7.51 ▲0.01 ▲0.13%
22-05-13 7.50 ▲0.03 ▲0.4%
22-05-12 7.47 ▼-0.17 ▼-2.23%
22-05-11 7.64 ▼-0.05 ▼-0.65%
22-05-10 7.69 ▼-0.06 ▼-0.77%
22-05-06 7.75 ▼-0.26 ▼-3.25%
22-05-05 8.01 ▼-0.20 ▼-2.44%
22-05-04 8.21 ▲0.11 ▲1.36%
22-05-03 8.10 ▲0.04 ▲0.5%
22-04-29 8.06 ▲0.02 ▲0.25%
22-04-28 8.04 ▲0.33 ▲4.28%
22-04-27 7.71 ▲0.03 ▲0.39%
22-04-26 7.68 ▼-0.16 ▼-2.04%
22-04-25 7.84 ▼-0.32 ▼-3.92%
22-04-22 8.16 ▼-0.07 ▼-0.85%
22-04-21 8.23 ▼-0.14 ▼-1.67%
22-04-20 8.37 -0.00 -0%
22-04-19 8.37 ▲0.03 ▲0.36%
22-04-14 8.34 ▲0.08 ▲0.97%
22-04-13 8.26 ▲0.06 ▲0.73%
22-04-12 8.20 ▼-0.03 ▼-0.36%
22-04-11 8.23 ▼-0.16 ▼-1.91%
22-04-08 8.39 ▲0.21 ▲2.57%
22-04-07 8.18 ▼-0.06 ▼-0.73%
22-04-06 8.24 ▲0.11 ▲1.35%
22-04-04 8.13 ▲0.12 ▲1.5%
22-04-01 8.01 ▼-0.01 ▼-0.12%
22-03-31 8.02 ▼-0.10 ▼-1.23%
22-03-30 8.12 ▲0.29 ▲3.7%
22-03-29 7.83 ▲0.23 ▲3.03%
22-03-28 7.60 ▼-0.08 ▼-1.04%
22-03-25 7.68 ▼-0.11 ▼-1.41%
22-03-24 7.79 ▼-0.08 ▼-1.02%
22-03-23 7.87 ▲0.07 ▲0.9%
22-03-22 7.80 ▲0.05 ▲0.65%
22-03-21 7.75 ▼-0.15 ▼-1.9%
22-03-18 7.90 ▲0.23 ▲3%
22-03-17 7.67 ▲0.45 ▲6.23%
22-03-16 7.22 ▲0.35 ▲5.09%
22-03-15 6.87 ▼-0.46 ▼-6.28%
22-03-14 7.33 ▼-0.22 ▼-2.91%
22-03-11 7.55 ▼-0.14 ▼-1.82%
22-03-10 7.69 ▲0.22 ▲2.95%
22-03-09 7.47 ▼-0.04 ▼-0.53%
22-03-08 7.51 ▼-0.17 ▼-2.21%
22-03-07 7.68 ▼-0.25 ▼-3.15%
22-03-04 7.93 ▼-0.06 ▼-0.75%
22-03-03 7.99 ▲0.16 ▲2.04%
22-03-02 7.83 ▼-0.33 ▼-4.04%
22-03-01 8.16 ▼-0.09 ▼-1.09%
22-02-28 8.25 ▲0.12 ▲1.48%
22-02-25 8.13 ▼-0.04 ▼-0.49%
22-02-24 8.17 ▼-0.16 ▼-1.92%
22-02-23 8.33 ▼-0.15 ▼-1.77%
22-02-22 8.48 ▼-0.05 ▼-0.59%
22-02-21 8.53 ▲0.11 ▲1.31%
22-02-18 8.42 ▲0.06 ▲0.72%
22-02-17 8.36 ▼-0.03 ▼-0.36%
22-02-16 8.39 ▲0.45 ▲5.67%
22-02-15 7.94 ▼-0.19 ▼-2.34%
22-02-14 8.13 ▼-0.09 ▼-1.09%
22-02-11 8.22 ▲0.19 ▲2.37%
22-02-10 8.03 ▼-0.01 ▼-0.12%
22-02-09 8.04 ▲0.32 ▲4.15%
22-02-08 7.72 ▲0.31 ▲4.18%
22-02-07 7.41 -0.00 -0%
나라별 종목 더 보기

미국

중국

홍콩

대만

일본

유럽

베트남