GAM

마이페이지 즐겨찾기, 관심종목 추천 등
편리한 기능을 이용해보세요

MEITUAN-W : 메이퇀 ( 3690.HK )

116.30 ▼ -3.20 (-2.68%)

2024-05-24
최근 1년 일별 시세 (2024-05-24 종가기준)
날짜 종가 전일대비 변동률
24-05-24 116.30 ▼-3.20 ▼-2.68%
24-05-23 119.50 ▼-1.10 ▼-0.91%
24-05-22 120.60 ▼-0.80 ▼-0.66%
24-05-21 121.40 ▼-2.60 ▼-2.1%
24-05-20 124.00 ▼-1.00 ▼-0.8%
24-05-17 125.00 ▼-0.60 ▼-0.48%
24-05-16 125.60 ▲3.70 ▲3.04%
24-05-14 121.90 ▼-0.40 ▼-0.33%
24-05-13 122.30 ▲3.70 ▲3.12%
24-05-10 118.60 ▲0.70 ▲0.59%
24-05-09 117.90 ▲4.40 ▲3.88%
24-05-08 113.50 ▼-2.00 ▼-1.73%
24-05-07 115.50 ▼-4.80 ▼-3.99%
24-05-06 120.30 ▲0.60 ▲0.5%
24-05-03 119.70 ▲0.60 ▲0.5%
24-05-02 119.10 ▲9.60 ▲8.77%
24-04-30 109.50 ▼-1.90 ▼-1.71%
24-04-29 111.40 ▼-4.20 ▼-3.63%
24-04-26 115.60 ▲4.10 ▲3.68%
24-04-25 111.50 ▼-2.10 ▼-1.85%
24-04-24 113.60 ▲5.00 ▲4.6%
24-04-23 108.60 ▲8.00 ▲7.95%
24-04-22 100.60 ▲5.30 ▲5.56%
24-04-19 95.30 ▼-2.45 ▼-2.51%
24-04-18 97.75 ▲0.20 ▲0.21%
24-04-17 97.55 ▼-1.15 ▼-1.17%
24-04-16 98.70 ▼-2.90 ▼-2.85%
24-04-15 101.60 ▼-0.50 ▼-0.49%
24-04-12 102.10 ▼-2.40 ▼-2.3%
24-04-11 104.50 ▲0.70 ▲0.67%
24-04-10 103.80 ▲4.10 ▲4.11%
24-04-09 99.70 ▲0.30 ▲0.3%
24-04-08 99.40 ▼-1.00 ▼-1%
24-04-05 100.40 ▲1.45 ▲1.47%
24-04-03 98.95 ▼-2.45 ▼-2.42%
24-04-02 101.40 ▲4.60 ▲4.75%
24-03-28 96.80 ▲5.70 ▲6.26%
24-03-27 91.10 ▼-2.30 ▼-2.46%
24-03-26 93.40 ▲0.10 ▲0.11%
24-03-25 93.30 ▲5.05 ▲5.72%
24-03-22 88.25 ▼-4.05 ▼-4.39%
24-03-21 92.30 ▲3.50 ▲3.94%
24-03-20 88.80 ▼-0.40 ▼-0.45%
24-03-19 89.20 ▼-1.20 ▼-1.33%
24-03-18 90.40 ▲1.00 ▲1.12%
24-03-15 89.40 ▼-3.50 ▼-3.77%
24-03-14 92.90 ▼-1.45 ▼-1.54%
24-03-13 94.35 ▲0.95 ▲1.02%
24-03-12 93.40 ▲4.20 ▲4.71%
24-03-11 89.20 ▲4.50 ▲5.31%
24-03-08 84.70 ▼-0.70 ▼-0.82%
24-03-07 85.40 ▼-3.30 ▼-3.72%
24-03-06 88.70 ▲2.35 ▲2.72%
24-03-05 86.35 ▼-5.15 ▼-5.63%
24-03-04 91.50 ▲3.10 ▲3.51%
24-03-01 88.40 ▲8.60 ▲10.78%
24-02-29 79.80 ▲1.45 ▲1.85%
24-02-28 78.35 ▼-3.30 ▼-4.04%
24-02-27 81.65 ▲0.50 ▲0.62%
24-02-26 81.15 ▼-0.35 ▼-0.43%
24-02-23 81.50 ▲1.75 ▲2.19%
24-02-22 79.75 ▲2.75 ▲3.57%
24-02-21 77.00 ▲3.60 ▲4.9%
24-02-20 73.40 ▲0.65 ▲0.89%
24-02-19 72.75 ▼-1.90 ▼-2.55%
24-02-16 74.65 ▲3.30 ▲4.63%
24-02-15 71.35 ▲0.25 ▲0.35%
24-02-14 71.10 ▲3.80 ▲5.65%
24-02-09 67.30 ▼-0.85 ▼-1.25%
24-02-08 68.15 ▼-0.10 ▼-0.15%
24-02-07 68.25 ▼-1.00 ▼-1.44%
24-02-06 69.25 ▲4.20 ▲6.46%
24-02-05 65.05 ▲1.80 ▲2.85%
24-02-02 63.25 ▼-0.85 ▼-1.33%
24-02-01 64.10 ▲1.55 ▲2.48%
24-01-31 62.55 ▼-2.85 ▼-4.36%
24-01-30 65.40 ▼-1.90 ▼-2.82%
24-01-29 67.30 ▲0.60 ▲0.9%
24-01-26 66.70 ▼-2.70 ▼-3.89%
24-01-25 69.40 ▼-0.90 ▼-1.28%
24-01-24 70.30 ▲4.00 ▲6.03%
24-01-23 66.30 ▲0.90 ▲1.38%
24-01-22 65.40 ▼-3.25 ▼-4.73%
24-01-19 68.65 ▼-1.15 ▼-1.65%
24-01-18 69.80 ▲1.05 ▲1.53%
24-01-17 68.75 ▼-5.15 ▼-6.97%
24-01-16 73.90 ▼-1.75 ▼-2.31%
24-01-15 75.65 ▲0.40 ▲0.53%
24-01-12 75.25 ▼-0.35 ▼-0.46%
24-01-11 75.60 ▲3.85 ▲5.37%
24-01-10 71.75 ▲1.20 ▲1.7%
24-01-09 70.55 ▼-3.40 ▼-4.6%
24-01-08 73.95 ▼-3.80 ▼-4.89%
24-01-05 77.75 ▲0.25 ▲0.32%
24-01-04 77.50 ▼-0.50 ▼-0.64%
24-01-03 78.00 ▼-1.40 ▼-1.76%
24-01-02 79.40 ▼-2.50 ▼-3.05%
23-12-29 81.90 ▼-0.45 ▼-0.55%
23-12-28 82.35 ▲4.05 ▲5.17%
23-12-27 78.30 ▲1.70 ▲2.22%
23-12-22 76.60 ▼-3.10 ▼-3.89%
23-12-21 79.70 ▲0.90 ▲1.14%
23-12-20 78.80 ▲0.35 ▲0.45%
23-12-19 78.45 ▼-4.70 ▼-5.65%
23-12-18 83.15 ▼-1.80 ▼-2.12%
23-12-15 84.95 ▲3.20 ▲3.91%
23-12-14 81.75 ▼-0.45 ▼-0.55%
23-12-13 82.20 ▼-2.40 ▼-2.84%
23-12-12 84.60 ▲1.10 ▲1.32%
23-12-11 83.50 ▼-3.15 ▼-3.64%
23-12-08 86.65 ▲0.55 ▲0.64%
23-12-07 86.10 ▼-0.30 ▼-0.35%
23-12-06 86.40 ▲1.75 ▲2.07%
23-12-05 84.65 ▼-1.80 ▼-2.08%
23-12-04 86.45 ▼-1.45 ▼-1.65%
23-12-01 87.90 ▼-2.70 ▼-2.98%
23-11-30 90.60 ▲0.15 ▲0.17%
23-11-29 90.45 ▼-12.55 ▼-12.18%
23-11-28 103.00 ▼-5.60 ▼-5.16%
23-11-27 108.60 ▼-0.50 ▼-0.46%
23-11-24 109.10 ▼-3.10 ▼-2.76%
23-11-23 112.20 ▲0.80 ▲0.72%
23-11-22 111.40 ▲0.90 ▲0.81%
23-11-21 110.50 ▲1.50 ▲1.38%
23-11-20 109.00 ▲1.70 ▲1.58%
23-11-17 107.30 ▼-4.40 ▼-3.94%
23-11-16 111.70 ▼-1.60 ▼-1.41%
23-11-15 113.30 ▲5.00 ▲4.62%
23-11-14 108.30 ▼-3.30 ▼-2.96%
23-11-13 111.60 ▲0.90 ▲0.81%
23-11-10 110.70 ▼-4.30 ▼-3.74%
23-11-09 115.00 -0.00 -0%
23-11-08 115.00 ▼-0.50 ▼-0.43%
23-11-07 115.50 ▼-1.70 ▼-1.45%
23-11-06 117.20 ▲6.20 ▲5.59%
23-11-03 111.00 ▲3.00 ▲2.78%
23-11-02 108.00 ▼-1.00 ▼-0.92%
23-11-01 109.00 ▼-1.60 ▼-1.45%
23-10-31 110.60 ▼-3.40 ▼-2.98%
23-10-30 114.00 ▲1.00 ▲0.88%
23-10-27 113.00 ▲3.20 ▲2.91%
23-10-26 109.80 ▲0.20 ▲0.18%
23-10-25 109.60 ▲2.10 ▲1.95%
23-10-24 107.50 ▼-0.30 ▼-0.28%
23-10-20 107.80 ▼-2.60 ▼-2.36%
23-10-19 110.40 ▼-3.30 ▼-2.9%
23-10-18 113.70 ▼-0.80 ▼-0.7%
23-10-17 114.50 ▲0.80 ▲0.7%
23-10-16 113.70 ▼-0.90 ▼-0.79%
23-10-13 114.60 ▼-3.80 ▼-3.21%
23-10-12 118.40 ▲1.90 ▲1.63%
23-10-11 116.50 ▲4.20 ▲3.74%
23-10-10 112.30 ▲3.40 ▲3.12%
23-10-09 108.90 ▲0.60 ▲0.55%
23-10-06 108.30 ▲2.40 ▲2.27%
23-10-05 105.90 ▼-1.00 ▼-0.94%
23-10-04 106.90 ▼-3.10 ▼-2.82%
23-10-03 110.00 ▼-4.60 ▼-4.01%
23-09-29 114.60 ▲3.80 ▲3.43%
23-09-28 110.80 ▼-4.00 ▼-3.48%
23-09-27 114.80 ▼-1.50 ▼-1.29%
23-09-26 116.30 ▼-0.90 ▼-0.77%
23-09-25 117.20 ▼-3.60 ▼-2.98%
23-09-22 120.80 ▲4.50 ▲3.87%
23-09-21 116.30 ▼-2.90 ▼-2.43%
23-09-20 119.20 ▼-2.50 ▼-2.05%
23-09-19 121.70 ▼-0.30 ▼-0.25%
23-09-18 122.00 ▼-2.30 ▼-1.85%
23-09-15 124.30 ▲1.30 ▲1.06%
23-09-14 123.00 ▼-0.10 ▼-0.08%
23-09-13 123.10 ▼-1.70 ▼-1.36%
23-09-12 124.80 ▼-0.90 ▼-0.72%
23-09-11 125.70 ▲0.70 ▲0.56%
23-09-07 125.00 ▼-3.30 ▼-2.57%
23-09-06 128.30 ▼-0.30 ▼-0.23%
23-09-05 128.60 ▼-4.10 ▼-3.09%
23-09-04 132.70 ▲4.20 ▲3.27%
23-08-31 128.50 ▼-5.70 ▼-4.25%
23-08-30 134.20 ▼-3.10 ▼-2.26%
23-08-29 137.30 ▲2.60 ▲1.93%
23-08-28 134.70 ▲2.50 ▲1.89%
23-08-25 132.20 ▼-7.80 ▼-5.57%
23-08-24 140.00 ▲9.70 ▲7.44%
23-08-23 130.30 ▲1.10 ▲0.85%
23-08-22 129.20 ▲2.20 ▲1.73%
23-08-21 127.00 ▼-2.90 ▼-2.23%
23-08-18 129.90 ▼-3.70 ▼-2.77%
23-08-17 133.60 ▲1.20 ▲0.91%
23-08-16 132.40 ▼-1.50 ▼-1.12%
23-08-15 133.90 ▼-1.50 ▼-1.11%
23-08-14 135.40 ▼-1.80 ▼-1.31%
23-08-11 137.20 ▼-3.80 ▼-2.7%
23-08-10 141.00 ▲0.10 ▲0.07%
23-08-09 140.90 ▲0.80 ▲0.57%
23-08-08 140.10 ▼-4.60 ▼-3.18%
23-08-07 144.70 ▲0.70 ▲0.49%
23-08-04 144.00 ▲3.80 ▲2.71%
23-08-03 140.20 ▼-0.50 ▼-0.36%
23-08-02 140.70 ▼-4.80 ▼-3.3%
23-08-01 145.50 ▼-0.80 ▼-0.55%
23-07-31 146.30 ▲3.90 ▲2.74%
23-07-28 142.40 ▲5.80 ▲4.25%
23-07-27 136.60 ▲1.70 ▲1.26%
23-07-26 134.90 ▲0.10 ▲0.07%
23-07-25 134.80 ▲9.80 ▲7.84%
23-07-24 125.00 ▼-3.20 ▼-2.5%
23-07-21 128.20 ▲1.50 ▲1.18%
23-07-20 126.70 ▼-1.00 ▼-0.78%
23-07-19 127.70 ▼-1.40 ▼-1.08%
23-07-18 129.10 ▼-3.40 ▼-2.57%
23-07-14 132.50 ▼-2.10 ▼-1.56%
23-07-13 134.60 ▲7.30 ▲5.73%
23-07-12 127.30 ▲5.30 ▲4.34%
23-07-11 122.00 ▲0.90 ▲0.74%
23-07-10 121.10 ▲2.00 ▲1.68%
23-07-07 119.10 ▼-1.50 ▼-1.24%
23-07-06 120.60 ▼-3.90 ▼-3.13%
23-07-05 124.50 ▼-3.10 ▼-2.43%
23-07-04 127.60 ▲1.20 ▲0.95%
23-07-03 126.40 ▲4.10 ▲3.35%
23-06-30 122.30 ▼-2.40 ▼-1.92%
23-06-29 124.70 ▼-2.40 ▼-1.89%
23-06-28 127.10 ▲0.90 ▲0.71%
23-06-27 126.20 ▲2.20 ▲1.77%
23-06-26 124.00 ▼-0.70 ▼-0.56%
23-06-23 124.70 ▼-2.90 ▼-2.27%
23-06-21 127.60 ▼-4.70 ▼-3.55%
23-06-20 132.30 ▼-4.70 ▼-3.43%
23-06-19 137.00 ▼-1.00 ▼-0.72%
23-06-16 138.00 ▲0.80 ▲0.58%
23-06-15 137.20 ▲9.90 ▲7.78%
23-06-14 127.30 ▼-0.70 ▼-0.55%
23-06-13 128.00 ▲0.40 ▲0.31%
23-06-12 127.60 ▲0.50 ▲0.39%
23-06-09 127.10 ▲2.70 ▲2.17%
23-06-08 124.40 ▲0.90 ▲0.73%
23-06-07 123.50 ▲1.70 ▲1.4%
23-06-06 121.80 ▲0.20 ▲0.16%
23-06-05 121.60 -0.00 -0%
23-06-02 121.60 ▲8.80 ▲7.8%
23-06-01 112.80 ▲2.60 ▲2.36%
23-05-31 110.20 ▼-6.20 ▼-5.33%
23-05-30 116.40 ▲0.60 ▲0.52%
나라별 종목 더 보기

미국

중국

홍콩

대만

일본

유럽

베트남

[중국증시 주간 포인트] 4월 차이신 서비스업 PMI, 물가∙무역지표, 화웨이 신제품 발표회

무료