GAM

마이페이지 즐겨찾기, 관심종목 추천 등
편리한 기능을 이용해보세요

HWHG : ( 600079.SH )

21.52 ▲ 1.15 (5.65%)

2021-10-22
최근 1년 일별 시세 (2021-10-22 종가기준)
날짜 종가 전일대비 변동률
21-10-22 21.52 ▲1.15 ▲5.65%
21-10-21 20.37 ▼-0.21 ▼-1.02%
21-10-20 20.58 ▼-0.20 ▼-0.96%
21-10-19 20.78 ▲0.85 ▲4.26%
21-10-18 19.93 ▼-1.19 ▼-5.63%
21-10-15 21.12 ▲0.86 ▲4.24%
21-10-14 20.26 ▼-0.84 ▼-3.98%
21-10-13 21.10 ▼-0.40 ▼-1.86%
21-10-12 21.50 ▲0.44 ▲2.09%
21-10-11 21.06 ▲0.29 ▲1.4%
21-10-08 20.77 ▲0.61 ▲3.03%
21-09-30 20.16 ▲0.29 ▲1.46%
21-09-29 19.87 ▼-0.16 ▼-0.8%
21-09-28 20.03 ▲0.01 ▲0.05%
21-09-27 20.02 ▲0.16 ▲0.81%
21-09-24 19.86 -0.00 -0%
21-09-23 19.86 ▲0.75 ▲3.92%
21-09-22 19.11 ▼-0.44 ▼-2.25%
21-09-17 19.55 ▼-0.20 ▼-1.01%
21-09-16 19.75 ▼-0.55 ▼-2.71%
21-09-15 20.30 ▼-0.54 ▼-2.59%
21-09-14 20.84 ▼-0.46 ▼-2.16%
21-09-13 21.30 ▼-0.60 ▼-2.74%
21-09-10 21.90 ▼-0.25 ▼-1.13%
21-09-09 22.15 ▼-0.29 ▼-1.29%
21-09-08 22.44 -0.00 -0%
21-09-07 22.44 -0.00 -0%
21-09-06 22.44 ▲0.04 ▲0.18%
21-09-03 22.40 ▲0.30 ▲1.36%
21-09-02 22.10 ▼-0.14 ▼-0.63%
21-09-01 22.24 ▲0.62 ▲2.87%
21-08-31 21.62 ▲0.20 ▲0.93%
21-08-30 21.42 ▼-0.48 ▼-2.19%
21-08-27 21.90 ▼-0.46 ▼-2.06%
21-08-26 22.36 ▼-0.73 ▼-3.16%
21-08-25 23.09 ▼-0.09 ▼-0.39%
21-08-24 23.18 ▲0.30 ▲1.31%
21-08-23 22.88 ▼-0.52 ▼-2.22%
21-08-20 23.40 ▼-1.18 ▼-4.8%
21-08-19 24.58 ▲0.85 ▲3.58%
21-08-18 23.73 ▲0.26 ▲1.11%
21-08-17 23.47 ▼-0.05 ▼-0.21%
21-08-16 23.52 -0.00 -0%
21-08-13 23.52 ▲0.57 ▲2.48%
21-08-12 22.95 ▼-0.84 ▼-3.53%
21-08-11 23.79 ▼-0.37 ▼-1.53%
21-08-10 24.16 ▲0.76 ▲3.25%
21-08-09 23.40 ▲0.34 ▲1.47%
21-08-06 23.06 ▼-0.47 ▼-2%
21-08-05 23.53 ▼-0.55 ▼-2.28%
21-08-04 24.08 ▼-0.64 ▼-2.59%
21-08-03 24.72 ▲1.19 ▲5.06%
21-08-02 23.53 ▼-0.14 ▼-0.59%
21-07-30 23.67 ▲1.02 ▲4.5%
21-07-29 22.65 ▲0.02 ▲0.09%
21-07-28 22.63 ▼-0.26 ▼-1.14%
21-07-27 22.89 ▼-1.11 ▼-4.63%
21-07-26 24.00 ▼-1.83 ▼-7.08%
21-07-23 25.83 ▼-0.23 ▼-0.88%
21-07-22 26.06 ▼-0.21 ▼-0.8%
21-07-21 26.27 ▼-0.28 ▼-1.05%
21-07-20 26.55 ▼-0.35 ▼-1.3%
21-07-19 26.90 ▼-1.01 ▼-3.62%
21-07-16 27.91 ▼-0.72 ▼-2.51%
21-07-15 28.63 ▲0.43 ▲1.52%
21-07-14 28.20 ▲2.04 ▲7.8%
21-07-13 26.16 ▲2.38 ▲10.01%
21-07-12 23.78 ▼-0.57 ▼-2.34%
21-07-09 24.35 ▼-0.31 ▼-1.26%
21-07-08 24.66 ▼-1.00 ▼-3.9%
21-07-07 25.66 ▲0.13 ▲0.51%
21-07-06 25.53 ▼-0.20 ▼-0.78%
21-07-05 25.73 ▼-0.54 ▼-2.06%
21-07-02 26.27 ▼-1.59 ▼-5.71%
21-07-01 27.86 ▼-0.41 ▼-1.45%
21-06-30 28.27 ▲0.57 ▲2.06%
21-06-29 27.70 ▼-0.32 ▼-1.14%
21-06-28 28.02 ▲0.31 ▲1.12%
21-06-25 27.71 ▲0.10 ▲0.36%
21-06-24 27.61 -0.00 -0%
21-06-23 27.61 ▼-0.44 ▼-1.57%
21-06-22 28.05 ▲0.01 ▲0.04%
21-06-21 28.04 ▲0.77 ▲2.82%
21-06-18 27.27 ▲0.01 ▲0.04%
21-06-17 27.26 ▲1.09 ▲4.17%
21-06-16 26.17 ▼-0.25 ▼-0.95%
21-06-15 26.42 ▼-0.24 ▼-0.9%
21-06-11 26.66 ▼-0.43 ▼-1.59%
21-06-10 27.09 ▲0.15 ▲0.56%
21-06-09 26.94 ▼-0.04 ▼-0.15%
21-06-08 26.98 ▲0.21 ▲0.78%
21-06-07 26.77 ▼-0.29 ▼-1.07%
21-06-04 27.06 ▲0.04 ▲0.15%
21-06-03 27.02 ▼-0.43 ▼-1.57%
21-06-02 27.45 ▼-1.08 ▼-3.79%
21-06-01 28.53 ▲0.26 ▲0.92%
21-05-31 28.27 ▲0.41 ▲1.47%
21-05-28 27.86 ▼-1.04 ▼-3.6%
21-05-27 28.90 ▼-0.16 ▼-0.55%
21-05-26 29.06 ▼-0.69 ▼-2.32%
21-05-25 29.75 ▲1.14 ▲3.98%
21-05-24 28.61 ▲0.16 ▲0.56%
21-05-21 28.45 ▼-0.64 ▼-2.2%
21-05-20 29.09 ▼-0.19 ▼-0.65%
21-05-19 29.28 ▼-0.30 ▼-1.01%
21-05-18 29.58 ▼-0.57 ▼-1.89%
21-05-17 30.15 ▲0.17 ▲0.57%
21-05-14 29.98 ▲0.01 ▲0.03%
21-05-13 29.97 ▲0.16 ▲0.54%
21-05-12 29.81 ▼-0.01 ▼-0.03%
21-05-11 29.82 ▼-0.34 ▼-1.13%
21-05-10 30.16 ▼-0.19 ▼-0.63%
21-05-07 30.35 ▼-1.90 ▼-5.89%
21-05-06 32.25 ▼-0.67 ▼-2.04%
21-04-30 32.92 ▲0.05 ▲0.15%
21-04-29 32.87 ▲0.40 ▲1.23%
21-04-28 32.47 ▼-0.48 ▼-1.46%
21-04-27 32.95 ▲1.62 ▲5.17%
21-04-26 31.33 ▼-0.06 ▼-0.19%
21-04-23 31.39 ▼-0.37 ▼-1.16%
21-04-22 31.76 ▲0.26 ▲0.83%
21-04-21 31.50 ▲0.05 ▲0.16%
21-04-20 31.45 ▼-0.95 ▼-2.93%
21-04-19 32.40 ▼-0.39 ▼-1.19%
21-04-16 32.79 ▼-1.28 ▼-3.76%
21-04-15 34.07 ▲0.11 ▲0.32%
21-04-14 33.96 ▲1.50 ▲4.62%
21-04-13 32.46 ▲0.35 ▲1.09%
21-04-12 32.11 ▲0.11 ▲0.34%
21-04-09 32.00 ▲0.08 ▲0.25%
21-04-08 31.92 ▲0.04 ▲0.13%
21-04-07 31.88 ▼-0.38 ▼-1.18%
21-04-06 32.26 ▲0.80 ▲2.54%
21-04-02 31.46 ▼-0.04 ▼-0.13%
21-04-01 31.50 ▲0.72 ▲2.34%
21-03-31 30.78 ▼-0.05 ▼-0.16%
21-03-30 30.83 ▲0.33 ▲1.08%
21-03-29 30.50 ▼-0.37 ▼-1.2%
21-03-26 30.87 ▼-0.11 ▼-0.36%
21-03-25 30.98 ▼-0.57 ▼-1.81%
21-03-24 31.55 ▼-0.35 ▼-1.1%
21-03-23 31.90 ▲0.24 ▲0.76%
21-03-22 31.66 ▲1.22 ▲4.01%
21-03-19 30.44 ▲2.76 ▲9.97%
21-03-18 27.68 ▲1.30 ▲4.93%
21-03-17 26.38 ▼-0.05 ▼-0.19%
21-03-16 26.43 ▲0.48 ▲1.85%
21-03-15 25.95 ▼-0.90 ▼-3.35%
21-03-12 26.85 ▲0.50 ▲1.9%
21-03-11 26.35 ▲0.25 ▲0.96%
21-03-10 26.10 ▲0.36 ▲1.4%
21-03-09 25.74 ▼-0.31 ▼-1.19%
21-03-08 26.05 ▼-1.20 ▼-4.4%
21-03-05 27.25 ▼-0.42 ▼-1.52%
21-03-04 27.67 ▼-0.92 ▼-3.22%
21-03-03 28.59 ▼-0.38 ▼-1.31%
21-03-02 28.97 ▼-0.33 ▼-1.13%
21-03-01 29.30 ▼-0.43 ▼-1.45%
21-02-26 29.73 ▲0.54 ▲1.85%
21-02-25 29.19 ▲0.13 ▲0.45%
21-02-24 29.06 ▼-1.14 ▼-3.77%
21-02-23 30.20 ▲1.90 ▲6.71%
21-02-22 28.30 ▼-0.75 ▼-2.58%
21-02-19 29.05 ▼-1.21 ▼-4%
21-02-18 30.26 ▲0.25 ▲0.83%
21-02-10 30.01 ▲2.73 ▲10.01%
21-02-09 27.28 ▲0.50 ▲1.87%
21-02-08 26.78 ▲0.69 ▲2.64%
21-02-05 26.09 ▼-0.41 ▼-1.55%
21-02-04 26.50 ▼-0.22 ▼-0.82%
21-02-03 26.72 ▼-0.17 ▼-0.63%
21-02-02 26.89 ▼-0.22 ▼-0.81%
21-02-01 27.11 ▼-0.15 ▼-0.55%
21-01-29 27.26 ▼-1.15 ▼-4.05%
21-01-28 28.41 ▼-2.35 ▼-7.64%
21-01-27 30.76 ▼-0.05 ▼-0.16%
21-01-26 30.81 ▼-1.14 ▼-3.57%
21-01-25 31.95 ▲0.85 ▲2.73%
21-01-22 31.10 ▼-0.05 ▼-0.16%
21-01-21 31.15 ▲0.93 ▲3.08%
21-01-20 30.22 ▲2.03 ▲7.2%
21-01-19 28.19 ▼-0.20 ▼-0.7%
21-01-18 28.39 ▼-1.50 ▼-5.02%
21-01-15 29.89 ▲1.69 ▲5.99%
21-01-14 28.20 ▲0.40 ▲1.44%
21-01-13 27.80 ▼-1.69 ▼-5.73%
21-01-12 29.49 ▼-0.16 ▼-0.54%
21-01-11 29.65 ▼-1.50 ▼-4.82%
21-01-08 31.15 ▲0.95 ▲3.15%
21-01-07 30.20 ▼-1.30 ▼-4.13%
21-01-06 31.50 ▲0.20 ▲0.64%
21-01-05 31.30 ▼-0.54 ▼-1.7%
21-01-04 31.84 ▼-2.04 ▼-6.02%
20-12-31 33.88 ▲0.28 ▲0.83%
20-12-30 33.60 ▲1.52 ▲4.74%
20-12-29 32.08 ▲0.21 ▲0.66%
20-12-28 31.87 ▲0.17 ▲0.54%
20-12-25 31.70 ▲0.70 ▲2.26%
20-12-24 31.00 ▼-0.79 ▼-2.49%
20-12-23 31.79 ▼-0.15 ▼-0.47%
20-12-22 31.94 ▼-1.85 ▼-5.47%
20-12-21 33.79 ▲0.03 ▲0.09%
20-12-18 33.76 ▼-1.05 ▼-3.02%
20-12-17 34.81 ▲1.81 ▲5.48%
20-12-16 33.00 ▼-0.38 ▼-1.14%
20-12-15 33.38 ▲1.53 ▲4.8%
20-12-14 31.85 ▼-0.09 ▼-0.28%
20-12-11 31.94 ▼-1.36 ▼-4.08%
20-12-10 33.30 ▲0.49 ▲1.49%
20-12-09 32.81 ▼-0.79 ▼-2.35%
20-12-08 33.60 ▼-0.30 ▼-0.88%
20-12-07 33.90 ▲0.09 ▲0.27%
20-12-04 33.81 ▲0.09 ▲0.27%
20-12-03 33.72 ▼-0.14 ▼-0.41%
20-12-02 33.86 ▲0.18 ▲0.53%
20-12-01 33.68 ▲0.38 ▲1.14%
20-11-30 33.30 ▲0.52 ▲1.59%
20-11-27 32.78 ▲0.23 ▲0.71%
20-11-26 32.55 ▲0.11 ▲0.34%
20-11-25 32.44 ▼-2.48 ▼-7.1%
20-11-24 34.92 ▼-0.83 ▼-2.32%
20-11-23 35.75 ▼-0.29 ▼-0.8%
20-11-20 36.04 ▲0.86 ▲2.44%
20-11-19 35.18 ▲0.25 ▲0.72%
20-11-18 34.93 ▲0.41 ▲1.19%
20-11-17 34.52 ▼-1.05 ▼-2.95%
20-11-16 35.57 ▲0.41 ▲1.17%
20-11-13 35.16 ▲0.33 ▲0.95%
20-11-12 34.83 ▼-0.42 ▼-1.19%
20-11-11 35.25 ▼-0.57 ▼-1.59%
20-11-10 35.82 ▲0.40 ▲1.13%
20-11-09 35.42 ▼-0.40 ▼-1.12%
20-11-06 35.82 ▲0.12 ▲0.34%
20-11-05 35.70 ▲0.17 ▲0.48%
20-11-04 35.53 ▲1.33 ▲3.89%
20-11-03 34.20 ▼-0.50 ▼-1.44%
20-11-02 34.70 ▲1.82 ▲5.54%
20-10-30 32.88 ▲0.18 ▲0.55%
20-10-29 32.70 ▲0.40 ▲1.24%
20-10-28 32.30 ▼-1.08 ▼-3.24%
20-10-27 33.38 ▲0.50 ▲1.52%
20-10-26 32.88 ▲1.82 ▲5.86%
바로가기