GAM

마이페이지 즐겨찾기, 관심종목 추천 등
편리한 기능을 이용해보세요

MEITUAN-W : 메이퇀디엔핑 ( 3690.HK )

247.80 ▲ 3.20 (1.31%)

2021-12-02
최근 1년 일별 시세 (2021-12-02 종가기준)
날짜 종가 전일대비 변동률
21-12-02 247.80 ▲3.20 ▲1.31%
21-12-01 244.60 ▲6.60 ▲2.77%
21-11-30 238.00 ▼-7.00 ▼-2.86%
21-11-29 245.00 ▼-18.60 ▼-7.06%
21-11-26 263.60 ▼-10.60 ▼-3.87%
21-11-25 274.20 ▲0.80 ▲0.29%
21-11-24 273.40 ▲8.00 ▲3.01%
21-11-23 265.40 ▼-8.60 ▼-3.14%
21-11-22 274.00 ▼-6.80 ▼-2.42%
21-11-19 280.80 ▼-4.60 ▼-1.61%
21-11-18 285.40 ▼-7.20 ▼-2.46%
21-11-17 292.60 ▼-4.80 ▼-1.61%
21-11-16 297.40 ▲7.80 ▲2.69%
21-11-15 289.60 ▼-0.20 ▼-0.07%
21-11-12 289.80 ▲7.40 ▲2.62%
21-11-11 282.40 ▲5.00 ▲1.8%
21-11-10 277.40 ▲7.00 ▲2.59%
21-11-09 270.40 ▼-0.80 ▼-0.29%
21-11-08 271.20 ▼-5.60 ▼-2.02%
21-11-05 276.80 ▼-9.20 ▼-3.22%
21-11-04 286.00 ▲9.00 ▲3.25%
21-11-03 277.00 ▲6.00 ▲2.21%
21-11-02 271.00 ▲3.60 ▲1.35%
21-11-01 267.40 ▼-2.20 ▼-0.82%
21-10-29 269.60 ▼-2.60 ▼-0.96%
21-10-28 272.20 ▲3.60 ▲1.34%
21-10-27 268.60 ▼-14.40 ▼-5.09%
21-10-26 283.00 ▼-3.80 ▼-1.32%
21-10-25 286.80 ▼-2.40 ▼-0.83%
21-10-22 289.20 ▲0.80 ▲0.28%
21-10-21 288.40 ▼-5.40 ▼-1.84%
21-10-20 293.80 ▲8.20 ▲2.87%
21-10-19 285.60 ▲5.20 ▲1.85%
21-10-18 280.40 ▼-0.40 ▼-0.14%
21-10-15 280.80 ▲11.80 ▲4.39%
21-10-12 269.00 ▼-8.40 ▼-3.03%
21-10-11 277.40 ▲21.40 ▲8.36%
21-10-08 256.00 ▲5.20 ▲2.07%
21-10-07 250.80 ▲22.20 ▲9.71%
21-10-06 228.60 ▼-5.00 ▼-2.14%
21-10-05 233.60 ▼-3.20 ▼-1.35%
21-10-04 236.80 ▼-9.80 ▼-3.97%
21-09-30 246.60 ▼-3.40 ▼-1.36%
21-09-29 250.00 ▼-1.80 ▼-0.71%
21-09-28 251.80 ▲3.40 ▲1.37%
21-09-27 248.40 ▲3.80 ▲1.55%
21-09-24 244.60 ▲2.00 ▲0.82%
21-09-23 242.60 ▲12.00 ▲5.2%
21-09-21 230.60 ▼-4.00 ▼-1.71%
21-09-20 234.60 ▼-6.20 ▼-2.57%
21-09-17 240.80 ▲8.20 ▲3.53%
21-09-16 232.60 ▼-1.40 ▼-0.6%
21-09-15 234.00 ▼-11.00 ▼-4.49%
21-09-14 245.00 ▼-2.80 ▼-1.13%
21-09-13 247.80 ▼-11.60 ▼-4.47%
21-09-10 259.40 ▲10.80 ▲4.34%
21-09-09 248.60 ▼-12.40 ▼-4.75%
21-09-08 261.00 ▲3.60 ▲1.4%
21-09-07 257.40 ▲10.00 ▲4.04%
21-09-06 247.40 ▲2.60 ▲1.06%
21-09-03 244.80 ▼-8.80 ▼-3.47%
21-09-02 253.60 ▲0.20 ▲0.08%
21-09-01 253.40 ▲4.40 ▲1.77%
21-08-31 249.00 ▲20.60 ▲9.02%
21-08-30 228.40 ▲3.40 ▲1.51%
21-08-27 225.00 ▼-1.80 ▼-0.79%
21-08-26 226.80 ▼-0.20 ▼-0.09%
21-08-25 227.00 ▲5.20 ▲2.34%
21-08-24 221.80 ▲26.40 ▲13.51%
21-08-23 195.40 ▲2.00 ▲1.03%
21-08-20 193.40 ▼-9.20 ▼-4.54%
21-08-19 202.60 ▼-15.60 ▼-7.15%
21-08-18 218.20 ▲4.60 ▲2.15%
21-08-17 213.60 ▼-7.80 ▼-3.52%
21-08-16 221.40 ▼-12.00 ▼-5.14%
21-08-13 233.40 ▼-3.20 ▼-1.35%
21-08-12 236.60 ▼-0.60 ▼-0.25%
21-08-11 237.20 ▼-1.80 ▼-0.75%
21-08-10 239.00 ▲18.60 ▲8.44%
21-08-09 220.40 ▲6.60 ▲3.09%
21-08-06 213.80 ▲2.60 ▲1.23%
21-08-05 211.20 ▼-2.40 ▼-1.12%
21-08-04 213.60 ▲2.00 ▲0.95%
21-08-03 211.60 ▼-4.40 ▼-2.04%
21-08-02 216.00 ▲1.00 ▲0.47%
21-07-30 215.00 ▼-13.40 ▼-5.87%
21-07-29 228.40 ▲19.80 ▲9.49%
21-07-28 208.60 ▲14.60 ▲7.53%
21-07-27 194.00 ▼-41.60 ▼-17.66%
21-07-26 235.60 ▼-37.60 ▼-13.76%
21-07-23 273.20 ▼-6.60 ▼-2.36%
21-07-22 279.80 ▲9.60 ▲3.55%
21-07-21 270.20 ▼-5.00 ▼-1.82%
21-07-20 275.20 ▼-1.00 ▼-0.36%
21-07-19 276.20 ▼-14.60 ▼-5.02%
21-07-16 290.80 ▲0.40 ▲0.14%
21-07-15 290.40 ▲0.40 ▲0.14%
21-07-14 290.00 ▼-5.00 ▼-1.69%
21-07-13 295.00 ▲9.80 ▲3.44%
21-07-12 285.20 ▲6.00 ▲2.15%
21-07-09 279.20 ▲11.60 ▲4.33%
21-07-08 267.60 ▼-18.40 ▼-6.43%
21-07-07 286.00 ▼-3.80 ▼-1.31%
21-07-06 289.80 ▲2.80 ▲0.98%
21-07-05 287.00 ▼-17.00 ▼-5.59%
21-07-02 304.00 ▼-16.40 ▼-5.12%
21-06-30 320.40 ▼-3.40 ▼-1.05%
21-06-29 323.80 ▼-4.80 ▼-1.46%
21-06-28 328.60 ▼-1.40 ▼-0.42%
21-06-25 330.00 ▲15.00 ▲4.76%
21-06-24 315.00 ▲7.00 ▲2.27%
21-06-23 308.00 ▲15.20 ▲5.19%
21-06-22 292.80 ▼-9.00 ▼-2.98%
21-06-21 301.80 ▲1.20 ▲0.4%
21-06-18 300.60 ▲10.60 ▲3.66%
21-06-17 290.00 ▲1.20 ▲0.42%
21-06-16 288.80 ▼-13.60 ▼-4.5%
21-06-15 302.40 ▼-4.80 ▼-1.56%
21-06-11 307.20 ▲9.20 ▲3.09%
21-06-10 298.00 ▲4.80 ▲1.64%
21-06-09 293.20 ▼-3.80 ▼-1.28%
21-06-08 297.00 ▼-3.00 ▼-1%
21-06-07 300.00 ▼-2.20 ▼-0.73%
21-06-04 302.20 ▼-5.20 ▼-1.69%
21-06-03 307.40 ▼-4.40 ▼-1.41%
21-06-02 311.80 ▼-1.20 ▼-0.38%
21-06-01 313.00 ▲19.00 ▲6.46%
21-05-31 294.00 ▲28.80 ▲10.86%
21-05-28 265.20 ▼-6.60 ▼-2.43%
21-05-27 271.80 ▼-7.80 ▼-2.79%
21-05-26 279.60 ▲3.00 ▲1.08%
21-05-25 276.60 ▲5.60 ▲2.07%
21-05-24 271.00 ▼-4.20 ▼-1.53%
21-05-21 275.20 ▲2.00 ▲0.73%
21-05-20 273.20 ▲13.20 ▲5.08%
21-05-18 260.00 ▲5.80 ▲2.28%
21-05-17 254.20 ▲10.20 ▲4.18%
21-05-14 244.00 ▼-7.60 ▼-3.02%
21-05-13 251.60 ▼-3.60 ▼-1.41%
21-05-12 255.20 ▲6.20 ▲2.49%
21-05-11 249.00 ▼-13.80 ▼-5.25%
21-05-10 262.80 ▼-20.00 ▼-7.07%
21-05-07 282.80 ▼-3.00 ▼-1.05%
21-05-06 285.80 ▼-1.20 ▼-0.42%
21-05-05 287.00 ▼-4.80 ▼-1.64%
21-05-04 291.80 ▼-1.40 ▼-0.48%
21-05-03 293.20 ▼-4.80 ▼-1.61%
21-04-30 298.00 ▼-11.20 ▼-3.62%
21-04-29 309.20 ▼-0.20 ▼-0.06%
21-04-28 309.40 ▼-3.60 ▼-1.15%
21-04-27 313.00 ▲8.00 ▲2.62%
21-04-26 305.00 ▼-1.40 ▼-0.46%
21-04-23 306.40 ▲14.40 ▲4.93%
21-04-22 292.00 ▲9.80 ▲3.47%
21-04-21 282.20 ▼-11.40 ▼-3.88%
21-04-20 293.60 ▲4.40 ▲1.52%
21-04-19 289.20 ▼-1.00 ▼-0.34%
21-04-16 290.20 ▲5.40 ▲1.9%
21-04-15 284.80 ▼-1.20 ▼-0.42%
21-04-14 286.00 ▲10.00 ▲3.62%
21-04-13 276.00 ▼-22.20 ▼-7.44%
21-04-12 298.20 ▼-15.80 ▼-5.03%
21-04-09 314.00 ▼-6.80 ▼-2.12%
21-04-08 320.80 ▲2.80 ▲0.88%
21-04-07 318.00 ▼-7.80 ▼-2.39%
21-04-01 325.80 ▲27.60 ▲9.26%
21-03-31 298.20 ▲4.60 ▲1.57%
21-03-30 293.60 ▲13.20 ▲4.71%
21-03-29 280.40 ▼-21.60 ▼-7.15%
21-03-26 302.00 ▲14.60 ▲5.08%
21-03-25 287.40 ▼-4.60 ▼-1.58%
21-03-24 292.00 ▼-11.80 ▼-3.88%
21-03-23 303.80 ▼-16.80 ▼-5.24%
21-03-22 320.60 ▼-12.40 ▼-3.72%
21-03-19 333.00 ▼-4.40 ▼-1.3%
21-03-18 337.40 ▲12.00 ▲3.69%
21-03-17 325.40 ▼-4.20 ▼-1.27%
21-03-16 329.60 ▲12.40 ▲3.91%
21-03-15 317.20 ▼-15.80 ▼-4.74%
21-03-12 333.00 ▼-11.60 ▼-3.37%
21-03-11 344.60 ▲27.60 ▲8.71%
21-03-10 317.00 ▲15.00 ▲4.97%
21-03-09 302.00 ▼-6.80 ▼-2.2%
21-03-08 308.80 ▼-28.20 ▼-8.37%
21-03-05 337.00 ▼-3.00 ▼-0.88%
21-03-04 340.00 ▼-32.60 ▼-8.75%
21-03-03 372.60 ▲10.20 ▲2.81%
21-03-02 362.40 ▼-4.40 ▼-1.2%
21-03-01 366.80 ▲26.80 ▲7.88%
21-02-26 340.00 ▼-30.40 ▼-8.21%
21-02-25 370.40 ▲4.60 ▲1.26%
21-02-24 365.80 ▼-27.00 ▼-6.87%
21-02-23 392.80 ▼-7.40 ▼-1.85%
21-02-22 400.20 ▼-23.40 ▼-5.52%
21-02-19 423.60 ▼-4.40 ▼-1.03%
21-02-18 428.00 ▼-23.40 ▼-5.18%
21-02-17 451.40 ▲12.20 ▲2.78%
21-02-16 439.20 ▼-5.80 ▼-1.3%
21-02-11 445.00 ▲14.60 ▲3.39%
21-02-10 430.40 ▲21.40 ▲5.23%
21-02-09 409.00 ▲2.60 ▲0.64%
21-02-08 406.40 ▲5.00 ▲1.25%
21-02-05 401.40 ▲0.40 ▲0.1%
21-02-04 401.00 ▼-13.20 ▼-3.19%
21-02-03 414.20 ▲19.20 ▲4.86%
21-02-02 395.00 ▲4.00 ▲1.02%
21-02-01 391.00 ▲35.20 ▲9.89%
21-01-29 355.80 ▲0.20 ▲0.06%
21-01-28 355.60 ▼-8.40 ▼-2.31%
21-01-27 364.00 ▼-14.60 ▼-3.86%
21-01-26 378.60 ▼-21.20 ▼-5.3%
21-01-25 399.80 ▲19.60 ▲5.16%
21-01-22 380.20 ▲5.00 ▲1.33%
21-01-21 375.20 ▲3.20 ▲0.86%
21-01-20 372.00 ▲31.00 ▲9.09%
21-01-19 341.00 ▲16.00 ▲4.92%
21-01-18 325.00 ▲17.40 ▲5.66%
21-01-15 307.60 ▼-5.60 ▼-1.79%
21-01-14 313.20 ▲16.80 ▲5.67%
21-01-13 296.40 ▼-5.60 ▼-1.85%
21-01-12 302.00 ▼-7.60 ▼-2.45%
21-01-11 309.60 ▼-8.40 ▼-2.64%
21-01-08 318.00 ▲10.00 ▲3.25%
21-01-07 308.00 ▼-2.00 ▼-0.65%
21-01-06 310.00 ▲13.40 ▲4.52%
21-01-05 296.60 ▲4.00 ▲1.37%
21-01-04 292.60 ▼-2.00 ▼-0.68%
20-12-31 294.60 ▲6.80 ▲2.36%
20-12-30 287.80 ▲14.40 ▲5.27%
20-12-29 273.40 ▲13.40 ▲5.15%
20-12-28 260.00 ▼-19.20 ▼-6.88%
20-12-24 279.20 ▼-7.80 ▼-2.72%
20-12-23 287.00 ▲10.80 ▲3.91%
20-12-22 276.20 ▼-2.20 ▼-0.79%
20-12-21 278.40 -0.00 -0%
20-12-18 278.40 ▼-6.60 ▼-2.32%
20-12-17 285.00 ▲5.80 ▲2.08%
20-12-16 279.20 ▲5.00 ▲1.82%
20-12-15 274.20 ▼-8.40 ▼-2.97%
20-12-14 282.60 ▼-11.20 ▼-3.81%
20-12-11 293.80 ▲6.80 ▲2.37%
20-12-10 287.00 ▲0.60 ▲0.21%
20-12-09 286.40 ▼-1.20 ▼-0.42%
20-12-08 287.60 ▲5.20 ▲1.84%
20-12-07 282.40 ▼-6.20 ▼-2.15%
20-12-04 288.60 ▲12.80 ▲4.64%
20-12-03 275.80 ▼-2.00 ▼-0.72%
나라별 종목 더 보기

미국

중국

홍콩

대만

일본

유럽

베트남