GAM

마이페이지 즐겨찾기, 관심종목 추천 등
편리한 기능을 이용해보세요

KO JA : ( 5215.TW )

54.70 ▲ 1.10 (2.05%)

2022-05-17
최근 1년 일별 시세 (2022-05-17 종가기준)
날짜 종가 전일대비 변동률
22-05-17 54.70 ▲1.10 ▲2.05%
22-05-16 53.60 ▲1.20 ▲2.29%
22-05-13 52.40 ▲0.90 ▲1.75%
22-05-12 51.50 ▼-0.40 ▼-0.77%
22-05-11 51.90 ▼-1.10 ▼-2.08%
22-05-10 53.00 ▼-0.10 ▼-0.19%
22-05-09 53.10 ▼-2.90 ▼-5.18%
22-05-06 56.00 ▲0.40 ▲0.72%
22-05-05 55.60 ▲1.40 ▲2.58%
22-05-04 54.20 ▲0.50 ▲0.93%
22-05-03 53.70 ▲0.30 ▲0.56%
22-04-29 53.40 ▲1.00 ▲1.91%
22-04-28 52.40 ▲0.40 ▲0.77%
22-04-27 52.00 ▼-3.10 ▼-5.63%
22-04-26 55.10 ▼-1.10 ▼-1.96%
22-04-25 56.20 ▼-4.50 ▼-7.41%
22-04-22 60.70 ▼-0.20 ▼-0.33%
22-04-21 60.90 ▲0.30 ▲0.5%
22-04-20 60.60 ▲1.00 ▲1.68%
22-04-19 59.60 ▼-0.70 ▼-1.16%
22-04-18 60.30 ▲0.50 ▲0.84%
22-04-15 59.80 ▼-1.00 ▼-1.64%
22-04-14 60.80 ▲1.10 ▲1.84%
22-04-13 59.70 ▲1.00 ▲1.7%
22-04-12 58.70 ▼-0.60 ▼-1.01%
22-04-11 59.30 ▼-1.40 ▼-2.31%
22-04-08 60.70 -0.00 -0%
22-04-07 60.70 ▼-1.50 ▼-2.41%
22-04-06 62.20 ▼-1.30 ▼-2.05%
22-04-01 63.50 ▲0.10 ▲0.16%
22-03-31 63.40 ▼-0.50 ▼-0.78%
22-03-30 63.90 ▲0.40 ▲0.63%
22-03-29 63.50 ▲0.30 ▲0.47%
22-03-28 63.20 ▼-0.70 ▼-1.1%
22-03-25 63.90 ▲0.10 ▲0.16%
22-03-24 63.80 ▼-0.40 ▼-0.62%
22-03-23 64.20 ▼-0.70 ▼-1.08%
22-03-22 64.90 ▼-0.10 ▼-0.15%
22-03-21 65.00 ▲2.30 ▲3.67%
22-03-18 62.70 ▼-0.80 ▼-1.26%
22-03-17 63.50 ▲1.90 ▲3.08%
22-03-16 61.60 ▼-0.30 ▼-0.48%
22-03-15 61.90 ▼-2.30 ▼-3.58%
22-03-14 64.20 ▼-0.50 ▼-0.77%
22-03-11 64.70 ▼-1.80 ▼-2.71%
22-03-10 66.50 ▲0.80 ▲1.22%
22-03-09 65.70 ▲0.20 ▲0.31%
22-03-08 65.50 ▼-1.90 ▼-2.82%
22-03-07 67.40 ▼-2.40 ▼-3.44%
22-03-04 69.80 ▼-0.30 ▼-0.43%
22-03-03 70.10 ▲0.30 ▲0.43%
22-03-02 69.80 ▼-0.20 ▼-0.29%
22-03-01 70.00 ▲0.50 ▲0.72%
22-02-25 69.50 ▲0.10 ▲0.14%
22-02-24 69.40 ▼-1.60 ▼-2.25%
22-02-23 71.00 ▲0.50 ▲0.71%
22-02-22 70.50 ▼-0.70 ▼-0.98%
22-02-21 71.20 ▼-0.20 ▼-0.28%
22-02-18 71.40 ▲0.20 ▲0.28%
22-02-17 71.20 ▼-0.80 ▼-1.11%
22-02-16 72.00 ▲1.10 ▲1.55%
22-02-15 70.90 ▼-1.90 ▼-2.61%
22-02-14 72.80 ▼-1.50 ▼-2.02%
22-02-11 74.30 ▼-0.60 ▼-0.8%
22-02-10 74.90 ▲2.20 ▲3.03%
22-02-09 72.70 ▲0.90 ▲1.25%
22-02-08 71.80 ▲0.80 ▲1.13%
22-02-07 71.00 ▲1.70 ▲2.45%
22-01-26 69.30 ▼-0.70 ▼-1%
22-01-25 70.00 ▼-0.70 ▼-0.99%
22-01-24 70.70 ▲0.10 ▲0.14%
22-01-21 70.60 ▼-1.70 ▼-2.35%
22-01-20 72.30 -0.00 -0%
22-01-19 72.30 ▼-0.60 ▼-0.82%
22-01-18 72.90 ▼-0.50 ▼-0.68%
22-01-17 73.40 ▲0.90 ▲1.24%
22-01-14 72.50 ▼-0.80 ▼-1.09%
22-01-13 73.30 ▼-0.90 ▼-1.21%
22-01-12 74.20 ▼-0.10 ▼-0.13%
22-01-11 74.30 ▲0.10 ▲0.13%
22-01-10 74.20 ▼-1.90 ▼-2.5%
22-01-07 76.10 ▼-2.40 ▼-3.06%
22-01-06 78.50 ▲1.00 ▲1.29%
22-01-05 77.50 ▲0.10 ▲0.13%
22-01-04 77.40 ▲0.20 ▲0.26%
22-01-03 77.20 ▼-1.20 ▼-1.53%
21-12-30 78.40 ▲0.20 ▲0.26%
21-12-29 78.20 ▼-0.50 ▼-0.64%
21-12-28 78.70 ▼-0.40 ▼-0.51%
21-12-27 79.10 ▼-0.60 ▼-0.75%
21-12-24 79.70 ▼-1.30 ▼-1.6%
21-12-23 81.00 ▲3.90 ▲5.06%
21-12-22 77.10 ▼-0.30 ▼-0.39%
21-12-21 77.40 ▲0.10 ▲0.13%
21-12-20 77.30 -0.00 -0%
21-12-17 77.30 ▼-1.80 ▼-2.28%
21-12-16 79.10 ▲1.80 ▲2.33%
21-12-15 77.30 ▲0.40 ▲0.52%
21-12-14 76.90 ▼-0.60 ▼-0.77%
21-12-13 77.50 ▼-1.30 ▼-1.65%
21-12-10 78.80 ▼-2.00 ▼-2.48%
21-12-09 80.80 ▲0.80 ▲1%
21-12-08 80.00 ▼-6.20 ▼-7.19%
21-12-07 86.20 ▼-2.90 ▼-3.25%
21-12-06 89.10 ▲2.90 ▲3.36%
21-12-03 86.20 ▲7.80 ▲9.95%
21-12-02 78.40 ▲7.10 ▲9.96%
21-12-01 71.30 ▲1.00 ▲1.42%
21-11-30 70.30 ▲2.10 ▲3.08%
21-11-29 68.20 ▼-1.40 ▼-2.01%
21-11-26 69.60 ▼-1.90 ▼-2.66%
21-11-25 71.50 ▲0.30 ▲0.42%
21-11-24 71.20 ▲0.30 ▲0.42%
21-11-23 70.90 ▼-1.70 ▼-2.34%
21-11-22 72.60 ▲0.40 ▲0.55%
21-11-19 72.20 ▼-0.40 ▼-0.55%
21-11-18 72.60 ▲0.40 ▲0.55%
21-11-17 72.20 ▲0.20 ▲0.28%
21-11-16 72.00 ▲2.20 ▲3.15%
21-11-15 69.80 ▼-0.50 ▼-0.71%
21-11-12 70.30 ▼-0.70 ▼-0.99%
21-11-11 71.00 -0.00 -0%
21-11-10 71.00 ▼-2.00 ▼-2.74%
21-11-09 73.00 -0.00 -0%
21-11-08 73.00 ▼-1.00 ▼-1.35%
21-11-05 74.00 ▲0.10 ▲0.14%
21-11-04 73.90 ▲0.20 ▲0.27%
21-11-03 73.70 -0.00 -0%
21-11-02 73.70 ▼-0.10 ▼-0.14%
21-11-01 73.80 ▲0.40 ▲0.54%
21-10-29 73.40 ▲0.40 ▲0.55%
21-10-28 73.00 ▲0.70 ▲0.97%
21-10-27 72.30 ▼-0.10 ▼-0.14%
21-10-26 72.40 ▲0.80 ▲1.12%
21-10-25 71.60 ▲0.50 ▲0.7%
21-10-22 71.10 -0.00 -0%
21-10-21 71.10 -0.00 -0%
21-10-20 71.10 ▲0.10 ▲0.14%
21-10-19 71.00 ▼-31.00 ▼-30.39%
21-10-18 102.00 ▲33.50 ▲48.91%
21-10-15 68.50 ▲0.20 ▲0.29%
21-10-14 68.30 ▼-0.30 ▼-0.44%
21-10-13 68.60 ▼-1.30 ▼-1.86%
21-10-12 69.90 ▼-1.20 ▼-1.69%
21-10-08 71.10 ▲0.10 ▲0.14%
21-10-07 71.00 ▲2.80 ▲4.11%
21-10-06 68.20 ▼-1.20 ▼-1.73%
21-10-05 69.40 ▲0.60 ▲0.87%
21-10-04 68.80 ▼-3.60 ▼-4.97%
21-10-01 72.40 ▼-0.50 ▼-0.69%
21-09-30 72.90 ▲0.40 ▲0.55%
21-09-29 72.50 ▼-1.80 ▼-2.42%
21-09-28 74.30 ▼-1.50 ▼-1.98%
21-09-27 75.80 ▲1.30 ▲1.74%
21-09-24 74.50 ▲0.40 ▲0.54%
21-09-23 74.10 ▼-0.10 ▼-0.13%
21-09-22 74.20 ▼-1.60 ▼-2.11%
21-09-17 75.80 ▲0.20 ▲0.26%
21-09-16 75.60 ▼-0.30 ▼-0.4%
21-09-15 75.90 ▼-1.40 ▼-1.81%
21-09-14 77.30 ▼-0.20 ▼-0.26%
21-09-13 77.50 ▼-1.40 ▼-1.77%
21-09-10 78.90 ▲0.40 ▲0.51%
21-09-09 78.50 -0.00 -0%
21-09-08 78.50 ▼-2.20 ▼-2.73%
21-09-07 80.70 ▼-0.40 ▼-0.49%
21-09-06 81.10 ▼-2.10 ▼-2.52%
21-09-03 83.20 ▲0.10 ▲0.12%
21-09-02 83.10 ▼-1.20 ▼-1.42%
21-09-01 84.30 ▲0.80 ▲0.96%
21-08-31 83.50 ▼-0.70 ▼-0.83%
21-08-30 84.20 ▼-0.50 ▼-0.59%
21-08-27 84.70 ▲0.10 ▲0.12%
21-08-26 84.60 ▼-1.30 ▼-1.51%
21-08-25 85.90 ▲4.10 ▲5.01%
21-08-24 81.80 ▼-0.50 ▼-0.61%
21-08-23 82.30 ▲2.80 ▲3.52%
21-08-20 79.50 ▼-1.30 ▼-1.61%
21-08-19 80.80 ▼-3.30 ▼-3.92%
21-08-18 84.10 ▼-2.60 ▼-3%
21-08-17 86.70 ▲7.80 ▲9.89%
21-08-16 78.90 ▼-2.70 ▼-3.31%
21-08-13 81.60 ▼-3.80 ▼-4.45%
21-08-12 85.40 -0.00 -0%
21-08-11 85.40 ▲2.50 ▲3.02%
21-08-10 82.90 ▼-8.30 ▼-9.1%
21-08-09 91.20 ▼-2.50 ▼-2.67%
21-08-06 93.70 ▼-0.80 ▼-0.85%
21-08-05 94.50 ▼-0.50 ▼-0.53%
21-08-04 95.00 ▲0.40 ▲0.42%
21-08-03 94.60 ▲0.10 ▲0.11%
21-08-02 94.50 ▼-1.40 ▼-1.46%
21-07-30 95.90 ▼-1.90 ▼-1.94%
21-07-29 97.80 ▲2.70 ▲2.84%
21-07-28 95.10 ▼-2.90 ▼-2.96%
21-07-27 98.00 ▼-1.70 ▼-1.71%
21-07-26 99.70 ▼-0.30 ▼-0.3%
21-07-23 100.00 ▲2.20 ▲2.25%
21-07-22 97.80 ▲1.70 ▲1.77%
21-07-21 96.10 ▼-1.90 ▼-1.94%
21-07-20 98.00 ▼-1.70 ▼-1.71%
21-07-19 99.70 ▼-0.80 ▼-0.8%
21-07-16 100.50 ▲0.50 ▲0.5%
21-07-15 100.00 -0.00 -0%
21-07-14 100.00 ▲1.00 ▲1.01%
21-07-13 99.00 ▼-2.00 ▼-1.98%
21-07-12 101.00 ▼-1.00 ▼-0.98%
21-07-09 102.00 -0.00 -0%
21-07-08 102.00 ▼-1.00 ▼-0.97%
21-07-07 103.00 ▼-1.00 ▼-0.96%
21-07-06 104.00 ▼-2.00 ▼-1.89%
21-07-05 106.00 ▼-0.50 ▼-0.47%
21-07-02 106.50 ▲2.50 ▲2.4%
21-07-01 104.00 ▼-6.00 ▼-5.45%
21-06-30 110.00 ▼-5.00 ▼-4.35%
21-06-29 115.00 ▼-12.00 ▼-9.45%
21-06-28 127.00 ▲2.00 ▲1.6%
21-06-25 125.00 -0.00 -0%
21-06-24 125.00 ▲4.00 ▲3.31%
21-06-23 121.00 ▲2.50 ▲2.11%
21-06-22 118.50 ▼-1.00 ▼-0.84%
21-06-21 119.50 ▼-3.00 ▼-2.45%
21-06-18 122.50 ▲2.50 ▲2.08%
21-06-17 120.00 ▲1.50 ▲1.27%
21-06-16 118.50 ▲2.00 ▲1.72%
21-06-15 116.50 ▲2.00 ▲1.75%
21-06-11 114.50 ▼-1.50 ▼-1.29%
21-06-10 116.00 ▲1.50 ▲1.31%
21-06-09 114.50 ▼-0.50 ▼-0.43%
21-06-08 115.00 ▼-1.00 ▼-0.86%
21-06-07 116.00 ▲2.00 ▲1.75%
21-06-04 114.00 -0.00 -0%
21-06-03 114.00 ▲0.50 ▲0.44%
21-06-02 113.50 ▼-3.50 ▼-2.99%
21-06-01 117.00 ▲4.00 ▲3.54%
21-05-31 113.00 -0.00 -0%
21-05-28 113.00 ▲2.50 ▲2.26%
21-05-27 110.50 -0.00 -0%
21-05-26 110.50 ▼-1.50 ▼-1.34%
21-05-25 112.00 ▲3.50 ▲3.23%
21-05-24 108.50 -0.00 -0%
21-05-21 108.50 ▲3.50 ▲3.33%
21-05-20 105.00 ▼-1.00 ▼-0.94%
21-05-19 106.00 ▲4.00 ▲3.92%
21-05-18 102.00 ▲9.10 ▲9.8%
나라별 종목 더 보기

미국

중국

홍콩

대만

일본

유럽

베트남