GAM

마이페이지 즐겨찾기, 관심종목 추천 등
편리한 기능을 이용해보세요

SUNNY OPTICAL : 순우광학테크 ( 2382.HK )

208.60 ▲ 3.60 (1.76%)

2021-10-22
최근 1년 일별 시세 (2021-10-22 종가기준)
날짜 종가 전일대비 변동률
21-10-22 208.60 ▲3.60 ▲1.76%
21-10-21 205.00 ▼-4.20 ▼-2.01%
21-10-20 209.20 ▼-1.20 ▼-0.57%
21-10-19 210.40 ▲8.40 ▲4.16%
21-10-18 202.00 ▲2.50 ▲1.25%
21-10-15 199.50 ▲6.30 ▲3.26%
21-10-12 193.20 ▼-8.40 ▼-4.17%
21-10-11 201.60 ▲1.40 ▲0.7%
21-10-08 200.20 ▲1.90 ▲0.96%
21-10-07 198.30 ▲8.80 ▲4.64%
21-10-06 189.50 ▼-8.60 ▼-4.34%
21-10-05 198.10 ▲3.50 ▲1.8%
21-10-04 194.60 ▼-10.20 ▼-4.98%
21-09-30 204.80 ▼-1.00 ▼-0.49%
21-09-29 205.80 ▼-3.40 ▼-1.63%
21-09-28 209.20 ▲4.20 ▲2.05%
21-09-27 205.00 ▼-5.40 ▼-2.57%
21-09-24 210.40 ▼-5.80 ▼-2.68%
21-09-23 216.20 -0.00 -0%
21-09-21 216.20 ▲1.20 ▲0.56%
21-09-20 215.00 ▼-10.40 ▼-4.61%
21-09-17 225.40 ▲4.20 ▲1.9%
21-09-16 221.20 ▼-5.60 ▼-2.47%
21-09-15 226.80 ▲0.80 ▲0.35%
21-09-14 226.00 ▼-5.00 ▼-2.16%
21-09-13 231.00 ▼-1.60 ▼-0.69%
21-09-10 232.60 ▼-0.40 ▼-0.17%
21-09-09 233.00 ▼-0.20 ▼-0.09%
21-09-08 233.20 ▼-0.20 ▼-0.09%
21-09-07 233.40 ▼-1.00 ▼-0.43%
21-09-06 234.40 ▼-3.00 ▼-1.26%
21-09-03 237.40 ▼-2.40 ▼-1%
21-09-02 239.80 ▲5.60 ▲2.39%
21-09-01 234.20 ▼-1.00 ▼-0.43%
21-08-31 235.20 ▲9.80 ▲4.35%
21-08-30 225.40 ▲5.80 ▲2.64%
21-08-27 219.60 ▲2.20 ▲1.01%
21-08-26 217.40 ▼-7.00 ▼-3.12%
21-08-25 224.40 ▲1.20 ▲0.54%
21-08-24 223.20 ▲3.40 ▲1.55%
21-08-23 219.80 ▲4.80 ▲2.23%
21-08-20 215.00 ▼-0.40 ▼-0.19%
21-08-19 215.40 ▼-4.00 ▼-1.82%
21-08-18 219.40 ▲1.60 ▲0.73%
21-08-17 217.80 ▲1.20 ▲0.55%
21-08-16 216.60 ▼-5.40 ▼-2.43%
21-08-13 222.00 -0.00 -0%
21-08-12 222.00 ▼-1.00 ▼-0.45%
21-08-11 223.00 ▲3.00 ▲1.36%
21-08-10 220.00 ▼-13.00 ▼-5.58%
21-08-09 233.00 ▼-4.60 ▼-1.94%
21-08-06 237.60 ▼-11.80 ▼-4.73%
21-08-05 249.40 ▼-2.40 ▼-0.95%
21-08-04 251.80 ▲22.80 ▲9.96%
21-08-03 229.00 ▼-2.20 ▼-0.95%
21-08-02 231.20 ▼-4.00 ▼-1.7%
21-07-30 235.20 ▼-1.00 ▼-0.42%
21-07-29 236.20 ▲19.20 ▲8.85%
21-07-28 217.00 ▼-8.60 ▼-3.81%
21-07-27 225.60 -0.00 -0%
21-07-26 225.60 ▼-0.80 ▼-0.35%
21-07-23 226.40 ▼-8.60 ▼-3.66%
21-07-22 235.00 ▼-2.20 ▼-0.93%
21-07-21 237.20 ▲14.20 ▲6.37%
21-07-20 223.00 ▲0.80 ▲0.36%
21-07-19 222.20 ▼-3.80 ▼-1.68%
21-07-16 226.00 ▲0.20 ▲0.09%
21-07-15 225.80 ▼-0.40 ▼-0.18%
21-07-14 226.20 ▲3.20 ▲1.43%
21-07-13 223.00 ▼-1.80 ▼-0.8%
21-07-12 224.80 ▼-5.40 ▼-2.35%
21-07-09 230.20 ▲1.20 ▲0.52%
21-07-08 229.00 ▼-11.40 ▼-4.74%
21-07-07 240.40 ▲8.40 ▲3.62%
21-07-06 232.00 ▼-10.60 ▼-4.37%
21-07-05 242.60 ▲6.00 ▲2.54%
21-07-02 236.60 ▼-8.80 ▼-3.59%
21-06-30 245.40 ▲2.20 ▲0.9%
21-06-29 243.20 ▲1.40 ▲0.58%
21-06-28 241.80 ▲5.80 ▲2.46%
21-06-25 236.00 ▼-3.80 ▼-1.58%
21-06-24 239.80 ▲1.00 ▲0.42%
21-06-23 238.80 ▲15.60 ▲6.99%
21-06-22 223.20 ▼-3.60 ▼-1.59%
21-06-21 226.80 ▼-1.80 ▼-0.79%
21-06-18 228.60 ▲14.80 ▲6.92%
21-06-17 213.80 ▲15.20 ▲7.65%
21-06-16 198.60 ▼-1.10 ▼-0.55%
21-06-15 199.70 ▲8.30 ▲4.34%
21-06-11 191.40 ▲0.80 ▲0.42%
21-06-10 190.60 ▼-3.50 ▼-1.8%
21-06-09 194.10 ▲1.50 ▲0.78%
21-06-08 192.60 ▼-7.60 ▼-3.8%
21-06-07 200.20 ▲0.40 ▲0.2%
21-06-04 199.80 ▼-0.20 ▼-0.1%
21-06-03 200.00 ▼-3.00 ▼-1.48%
21-06-02 203.00 ▼-3.00 ▼-1.46%
21-06-01 206.00 ▲8.60 ▲4.36%
21-05-31 197.40 ▼-0.10 ▼-0.05%
21-05-28 197.50 ▲1.80 ▲0.92%
21-05-27 195.70 ▲4.70 ▲2.46%
21-05-26 191.00 ▲2.90 ▲1.54%
21-05-25 188.10 ▲6.10 ▲3.35%
21-05-24 182.00 ▲0.10 ▲0.05%
21-05-21 181.90 ▲4.60 ▲2.59%
21-05-20 177.30 ▲2.30 ▲1.31%
21-05-18 175.00 ▲2.50 ▲1.45%
21-05-17 172.50 ▲4.00 ▲2.37%
21-05-14 168.50 ▲3.50 ▲2.12%
21-05-13 165.00 ▼-7.00 ▼-4.07%
21-05-12 172.00 ▲3.00 ▲1.78%
21-05-11 169.00 ▼-1.50 ▼-0.88%
21-05-10 170.50 ▲0.30 ▲0.18%
21-05-07 170.20 ▼-14.90 ▼-8.05%
21-05-06 185.10 ▼-0.30 ▼-0.16%
21-05-05 185.40 ▼-5.80 ▼-3.03%
21-05-04 191.20 ▲4.30 ▲2.3%
21-05-03 186.90 ▼-2.50 ▼-1.32%
21-04-30 189.40 ▼-6.20 ▼-3.17%
21-04-29 195.60 ▼-0.80 ▼-0.41%
21-04-28 196.40 ▼-0.70 ▼-0.36%
21-04-27 197.10 ▼-1.70 ▼-0.86%
21-04-26 198.80 ▲1.70 ▲0.86%
21-04-23 197.10 ▲0.80 ▲0.41%
21-04-22 196.30 ▲6.30 ▲3.32%
21-04-21 190.00 ▼-4.80 ▼-2.46%
21-04-20 194.80 ▲0.20 ▲0.1%
21-04-19 194.60 ▲9.60 ▲5.19%
21-04-16 185.00 ▲4.70 ▲2.61%
21-04-15 180.30 ▲3.00 ▲1.69%
21-04-14 177.30 ▲5.30 ▲3.08%
21-04-13 172.00 ▼-3.10 ▼-1.77%
21-04-12 175.10 ▼-3.00 ▼-1.68%
21-04-09 178.10 ▼-5.10 ▼-2.78%
21-04-08 183.20 ▲3.30 ▲1.83%
21-04-07 179.90 ▼-2.90 ▼-1.59%
21-04-01 182.80 ▲5.60 ▲3.16%
21-03-31 177.20 ▼-1.30 ▼-0.73%
21-03-30 178.50 ▲6.10 ▲3.54%
21-03-29 172.40 ▼-4.20 ▼-2.38%
21-03-26 176.60 ▲3.70 ▲2.14%
21-03-25 172.90 ▲4.70 ▲2.79%
21-03-24 168.20 ▼-10.40 ▼-5.82%
21-03-23 178.60 ▼-3.20 ▼-1.76%
21-03-22 181.80 ▼-9.60 ▼-5.02%
21-03-19 191.40 ▼-4.40 ▼-2.25%
21-03-18 195.80 ▲16.90 ▲9.45%
21-03-17 178.90 ▼-5.10 ▼-2.77%
21-03-16 184.00 ▲5.90 ▲3.31%
21-03-15 178.10 ▼-5.20 ▼-2.84%
21-03-12 183.30 ▼-9.10 ▼-4.73%
21-03-11 192.40 ▲3.10 ▲1.64%
21-03-10 189.30 ▲11.10 ▲6.23%
21-03-09 178.20 ▲3.00 ▲1.71%
21-03-08 175.20 ▼-13.40 ▼-7.1%
21-03-05 188.60 ▼-2.00 ▼-1.05%
21-03-04 190.60 ▼-13.80 ▼-6.75%
21-03-03 204.40 ▲4.80 ▲2.4%
21-03-02 199.60 ▼-0.60 ▼-0.3%
21-03-01 200.20 ▲6.20 ▲3.2%
21-02-26 194.00 ▼-10.60 ▼-5.18%
21-02-25 204.60 ▲7.20 ▲3.65%
21-02-24 197.40 ▼-10.80 ▼-5.19%
21-02-23 208.20 ▼-4.40 ▼-2.07%
21-02-22 212.60 ▼-11.40 ▼-5.09%
21-02-19 224.00 ▼-2.60 ▼-1.15%
21-02-18 226.60 ▼-5.80 ▼-2.5%
21-02-17 232.40 ▼-4.40 ▼-1.86%
21-02-16 236.80 ▲14.80 ▲6.67%
21-02-11 222.00 ▲2.80 ▲1.28%
21-02-10 219.20 ▲1.40 ▲0.64%
21-02-09 217.80 ▲7.80 ▲3.71%
21-02-08 210.00 ▼-1.80 ▼-0.85%
21-02-05 211.80 ▼-4.60 ▼-2.13%
21-02-04 216.40 ▼-9.60 ▼-4.25%
21-02-03 226.00 ▲10.80 ▲5.02%
21-02-02 215.20 ▲9.20 ▲4.47%
21-02-01 206.00 ▲1.80 ▲0.88%
21-01-29 204.20 ▲3.20 ▲1.59%
21-01-28 201.00 ▼-14.60 ▼-6.77%
21-01-27 215.60 ▲1.60 ▲0.75%
21-01-26 214.00 ▼-7.40 ▼-3.34%
21-01-25 221.40 ▲5.20 ▲2.41%
21-01-22 216.20 ▼-2.40 ▼-1.1%
21-01-21 218.60 ▼-0.40 ▼-0.18%
21-01-20 219.00 ▼-2.00 ▼-0.9%
21-01-19 221.00 ▲16.20 ▲7.91%
21-01-18 204.80 ▲14.20 ▲7.45%
21-01-15 190.60 ▼-1.60 ▼-0.83%
21-01-14 192.20 ▲1.90 ▲1%
21-01-13 190.30 ▼-4.70 ▼-2.41%
21-01-12 195.00 ▼-4.00 ▼-2.01%
21-01-11 199.00 ▲9.90 ▲5.24%
21-01-08 189.10 ▲7.40 ▲4.07%
21-01-07 181.70 ▲0.20 ▲0.11%
21-01-06 181.50 ▲0.40 ▲0.22%
21-01-05 181.10 ▲4.10 ▲2.32%
21-01-04 177.00 ▲7.30 ▲4.3%
20-12-31 169.70 ▲1.00 ▲0.59%
20-12-30 168.70 ▲6.10 ▲3.75%
20-12-29 162.60 ▲5.10 ▲3.24%
20-12-28 157.50 ▼-4.90 ▼-3.02%
20-12-24 162.40 ▲4.70 ▲2.98%
20-12-23 157.70 ▲2.10 ▲1.35%
20-12-22 155.60 ▲2.00 ▲1.3%
20-12-21 153.60 ▼-1.80 ▼-1.16%
20-12-18 155.40 ▼-2.60 ▼-1.65%
20-12-17 158.00 ▲1.40 ▲0.89%
20-12-16 156.60 ▲2.40 ▲1.56%
20-12-15 154.20 ▲3.90 ▲2.59%
20-12-14 150.30 ▲5.50 ▲3.8%
20-12-11 144.80 ▼-3.60 ▼-2.43%
20-12-10 148.40 ▼-5.20 ▼-3.39%
20-12-09 153.60 ▼-1.20 ▼-0.78%
20-12-08 154.80 ▲6.70 ▲4.52%
20-12-07 148.10 ▲0.20 ▲0.14%
20-12-04 147.90 ▲0.30 ▲0.2%
20-12-03 147.60 ▼-0.90 ▼-0.61%
20-12-02 148.50 ▼-3.50 ▼-2.3%
20-12-01 152.00 ▼-0.40 ▼-0.26%
20-11-30 152.40 ▼-1.50 ▼-0.97%
20-11-27 153.90 ▼-0.90 ▼-0.58%
20-11-26 154.80 ▲0.90 ▲0.58%
20-11-25 153.90 ▼-3.70 ▼-2.35%
20-11-24 157.60 ▼-0.40 ▼-0.25%
20-11-23 158.00 ▲1.10 ▲0.7%
20-11-20 156.90 ▼-0.90 ▼-0.57%
20-11-19 157.80 ▼-4.20 ▼-2.59%
20-11-18 162.00 ▲3.40 ▲2.14%
20-11-17 158.60 ▲5.20 ▲3.39%
20-11-16 153.40 ▲0.60 ▲0.39%
20-11-13 152.80 ▲4.10 ▲2.76%
20-11-12 148.70 ▲3.50 ▲2.41%
20-11-11 145.20 ▼-1.70 ▼-1.16%
20-11-10 146.90 ▼-12.00 ▼-7.55%
20-11-09 158.90 ▲11.90 ▲8.1%
20-11-06 147.00 ▲2.70 ▲1.87%
20-11-05 144.30 ▲7.20 ▲5.25%
20-11-04 137.10 ▼-3.90 ▼-2.77%
20-11-03 141.00 ▲10.20 ▲7.8%
20-11-02 130.80 ▲2.60 ▲2.03%
20-10-30 128.20 ▼-1.70 ▼-1.31%
20-10-29 129.90 ▼-1.00 ▼-0.76%
20-10-28 130.90 ▼-0.70 ▼-0.53%
20-10-27 131.60 ▲3.60 ▲2.81%
바로가기