GAM

마이페이지 즐겨찾기, 관심종목 추천 등
편리한 기능을 이용해보세요

HAIER SMARTHOME : ( 6690.HK )

28.70 ▼ -0.20 (-0.69%)

2024-05-24
최근 1년 일별 시세 (2024-05-24 종가기준)
날짜 종가 전일대비 변동률
24-05-24 28.70 ▼-0.20 ▼-0.69%
24-05-23 28.90 ▼-0.15 ▼-0.52%
24-05-22 29.05 ▼-0.35 ▼-1.19%
24-05-21 29.40 ▼-0.50 ▼-1.67%
24-05-20 29.90 ▼-1.30 ▼-4.17%
24-05-17 31.20 ▲0.15 ▲0.48%
24-05-16 31.05 ▼-0.10 ▼-0.32%
24-05-14 31.15 ▼-0.60 ▼-1.89%
24-05-13 31.75 ▲0.65 ▲2.09%
24-05-10 31.10 ▲0.60 ▲1.97%
24-05-09 30.50 ▼-0.05 ▼-0.16%
24-05-08 30.55 ▲0.30 ▲0.99%
24-05-07 30.25 ▼-0.45 ▼-1.47%
24-05-06 30.70 ▲0.95 ▲3.19%
24-05-03 29.75 ▲0.05 ▲0.17%
24-05-02 29.70 ▲0.45 ▲1.54%
24-04-30 29.25 ▲2.15 ▲7.93%
24-04-29 27.10 ▲0.15 ▲0.56%
24-04-26 26.95 ▲0.50 ▲1.89%
24-04-25 26.45 ▲0.25 ▲0.95%
24-04-24 26.20 ▼-0.10 ▼-0.38%
24-04-23 26.30 ▲0.10 ▲0.38%
24-04-22 26.20 ▲0.15 ▲0.58%
24-04-19 26.05 ▼-0.55 ▼-2.07%
24-04-18 26.60 ▲1.10 ▲4.31%
24-04-17 25.50 ▲0.05 ▲0.2%
24-04-16 25.45 ▼-0.05 ▼-0.2%
24-04-15 25.50 ▲0.25 ▲0.99%
24-04-12 25.25 ▼-0.45 ▼-1.75%
24-04-11 25.70 ▲0.50 ▲1.98%
24-04-10 25.20 ▼-0.40 ▼-1.56%
24-04-09 25.60 ▲0.25 ▲0.99%
24-04-08 25.35 ▼-0.30 ▼-1.17%
24-04-05 25.65 ▲0.65 ▲2.6%
24-04-03 25.00 ▼-0.10 ▼-0.4%
24-04-02 25.10 ▲0.75 ▲3.08%
24-03-28 24.35 ▲1.85 ▲8.22%
24-03-27 22.50 ▼-0.25 ▼-1.1%
24-03-26 22.75 -0.00 -0%
24-03-25 22.75 ▲0.05 ▲0.22%
24-03-22 22.70 ▼-0.45 ▼-1.94%
24-03-21 23.15 ▼-0.10 ▼-0.43%
24-03-20 23.25 ▼-0.10 ▼-0.43%
24-03-19 23.35 ▼-0.20 ▼-0.85%
24-03-18 23.55 ▼-0.10 ▼-0.42%
24-03-15 23.65 ▼-0.90 ▼-3.67%
24-03-14 24.55 ▲0.10 ▲0.41%
24-03-13 24.45 ▼-0.50 ▼-2%
24-03-12 24.95 ▲0.55 ▲2.25%
24-03-11 24.40 ▲0.10 ▲0.41%
24-03-08 24.30 ▲0.10 ▲0.41%
24-03-07 24.20 -0.00 -0%
24-03-06 24.20 ▼-0.05 ▼-0.21%
24-03-05 24.25 ▼-0.50 ▼-2.02%
24-03-04 24.75 ▲0.45 ▲1.85%
24-03-01 24.30 ▲0.40 ▲1.67%
24-02-29 23.90 ▲0.10 ▲0.42%
24-02-28 23.80 ▼-0.50 ▼-2.06%
24-02-27 24.30 -0.00 -0%
24-02-26 24.30 ▲0.10 ▲0.41%
24-02-23 24.20 ▼-0.35 ▼-1.43%
24-02-22 24.55 ▲0.35 ▲1.45%
24-02-21 24.20 ▲0.40 ▲1.68%
24-02-20 23.80 ▲0.55 ▲2.37%
24-02-19 23.25 ▼-0.90 ▼-3.73%
24-02-16 24.15 ▲0.40 ▲1.68%
24-02-15 23.75 ▲0.15 ▲0.64%
24-02-14 23.60 ▲0.25 ▲1.07%
24-02-09 23.35 ▲0.15 ▲0.65%
24-02-08 23.20 ▼-0.55 ▼-2.32%
24-02-07 23.75 ▼-0.35 ▼-1.45%
24-02-06 24.10 ▲1.80 ▲8.07%
24-02-05 22.30 -0.00 -0%
24-02-02 22.30 ▲0.05 ▲0.22%
24-02-01 22.25 ▲0.20 ▲0.91%
24-01-31 22.05 -0.00 -0%
24-01-30 22.05 ▼-0.65 ▼-2.86%
24-01-29 22.70 ▲0.30 ▲1.34%
24-01-26 22.40 -0.00 -0%
24-01-25 22.40 ▲0.20 ▲0.9%
24-01-24 22.20 ▲0.85 ▲3.98%
24-01-23 21.35 ▲0.15 ▲0.71%
24-01-22 21.20 ▼-0.25 ▼-1.17%
24-01-19 21.45 ▲0.20 ▲0.94%
24-01-18 21.25 ▼-0.25 ▼-1.16%
24-01-17 21.50 ▼-0.25 ▼-1.15%
24-01-16 21.75 ▼-0.30 ▼-1.36%
24-01-15 22.05 ▲0.15 ▲0.68%
24-01-12 21.90 ▲0.10 ▲0.46%
24-01-11 21.80 -0.00 -0%
24-01-10 21.80 ▲0.15 ▲0.69%
24-01-09 21.65 ▲0.10 ▲0.46%
24-01-08 21.55 ▼-0.45 ▼-2.05%
24-01-05 22.00 ▲0.60 ▲2.8%
24-01-04 21.40 -0.00 -0%
24-01-03 21.40 ▼-0.25 ▼-1.15%
24-01-02 21.65 ▼-0.40 ▼-1.81%
23-12-29 22.05 -0.00 -0%
23-12-28 22.05 ▲0.45 ▲2.08%
23-12-27 21.60 ▲0.30 ▲1.41%
23-12-22 21.30 ▲0.20 ▲0.95%
23-12-21 21.10 ▲0.35 ▲1.69%
23-12-20 20.75 ▼-0.10 ▼-0.48%
23-12-19 20.85 ▼-0.05 ▼-0.24%
23-12-18 20.90 ▼-0.05 ▼-0.24%
23-12-15 20.95 ▲0.40 ▲1.95%
23-12-14 20.55 -0.00 -0%
23-12-13 20.55 ▼-0.60 ▼-2.84%
23-12-12 21.15 ▼-0.05 ▼-0.24%
23-12-11 21.20 ▼-0.10 ▼-0.47%
23-12-08 21.30 ▼-0.05 ▼-0.23%
23-12-07 21.35 ▼-0.25 ▼-1.16%
23-12-06 21.60 -0.00 -0%
23-12-05 21.60 ▼-0.05 ▼-0.23%
23-12-04 21.65 ▼-0.10 ▼-0.46%
23-12-01 21.75 ▼-0.90 ▼-3.97%
23-11-30 22.65 ▲0.05 ▲0.22%
23-11-29 22.60 ▼-0.25 ▼-1.09%
23-11-28 22.85 ▲0.15 ▲0.66%
23-11-27 22.70 ▼-0.20 ▼-0.87%
23-11-24 22.90 ▼-0.65 ▼-2.76%
23-11-23 23.55 ▲0.45 ▲1.95%
23-11-22 23.10 ▲0.20 ▲0.87%
23-11-21 22.90 ▼-0.30 ▼-1.29%
23-11-20 23.20 ▲0.60 ▲2.65%
23-11-17 22.60 ▼-0.40 ▼-1.74%
23-11-16 23.00 ▲0.05 ▲0.22%
23-11-15 22.95 ▲0.65 ▲2.91%
23-11-14 22.30 ▲0.10 ▲0.45%
23-11-13 22.20 ▼-0.10 ▼-0.45%
23-11-10 22.30 ▼-0.10 ▼-0.45%
23-11-09 22.40 -0.00 -0%
23-11-08 22.40 ▼-0.05 ▼-0.22%
23-11-07 22.45 ▼-0.70 ▼-3.02%
23-11-06 23.15 ▼-0.10 ▼-0.43%
23-11-03 23.25 ▲0.30 ▲1.31%
23-11-02 22.95 ▲0.20 ▲0.88%
23-11-01 22.75 ▲0.35 ▲1.56%
23-10-31 22.40 ▼-0.80 ▼-3.45%
23-10-30 23.20 ▲0.20 ▲0.87%
23-10-27 23.00 ▲0.15 ▲0.66%
23-10-26 22.85 ▲0.40 ▲1.78%
23-10-25 22.45 ▲0.20 ▲0.9%
23-10-24 22.25 ▼-0.45 ▼-1.98%
23-10-20 22.70 ▼-0.15 ▼-0.66%
23-10-19 22.85 ▼-0.40 ▼-1.72%
23-10-18 23.25 -0.00 -0%
23-10-17 23.25 ▲0.10 ▲0.43%
23-10-16 23.15 ▼-0.05 ▼-0.22%
23-10-13 23.20 ▼-0.65 ▼-2.73%
23-10-12 23.85 ▲0.55 ▲2.36%
23-10-11 23.30 ▼-0.10 ▼-0.43%
23-10-10 23.40 ▲0.15 ▲0.65%
23-10-09 23.25 ▼-0.20 ▼-0.85%
23-10-06 23.45 ▲0.25 ▲1.08%
23-10-05 23.20 ▼-0.20 ▼-0.85%
23-10-04 23.40 ▼-0.30 ▼-1.27%
23-10-03 23.70 ▼-0.95 ▼-3.85%
23-09-29 24.65 ▲1.15 ▲4.89%
23-09-28 23.50 ▼-0.35 ▼-1.47%
23-09-27 23.85 -0.00 -0%
23-09-26 23.85 ▼-0.50 ▼-2.05%
23-09-25 24.35 ▼-0.25 ▼-1.02%
23-09-22 24.60 ▲0.45 ▲1.86%
23-09-21 24.15 ▼-0.05 ▼-0.21%
23-09-20 24.20 ▼-0.20 ▼-0.82%
23-09-19 24.40 ▲0.45 ▲1.88%
23-09-18 23.95 ▼-0.20 ▼-0.83%
23-09-15 24.15 ▼-0.30 ▼-1.23%
23-09-14 24.45 ▲0.20 ▲0.82%
23-09-13 24.25 -0.00 -0%
23-09-12 24.25 ▼-0.20 ▼-0.82%
23-09-11 24.45 ▼-0.15 ▼-0.61%
23-09-07 24.60 ▼-0.25 ▼-1.01%
23-09-06 24.85 -0.00 -0%
23-09-05 24.85 ▼-0.70 ▼-2.74%
23-09-04 25.55 ▲1.30 ▲5.36%
23-08-31 24.25 ▲0.35 ▲1.46%
23-08-30 23.90 ▲0.15 ▲0.63%
23-08-29 23.75 ▲0.20 ▲0.85%
23-08-28 23.55 ▲0.55 ▲2.39%
23-08-25 23.00 ▼-0.05 ▼-0.22%
23-08-24 23.05 ▲0.45 ▲1.99%
23-08-23 22.60 ▲0.15 ▲0.67%
23-08-22 22.45 ▲0.10 ▲0.45%
23-08-21 22.35 ▼-0.35 ▼-1.54%
23-08-18 22.70 ▼-0.55 ▼-2.37%
23-08-17 23.25 ▲0.25 ▲1.09%
23-08-16 23.00 ▼-0.25 ▼-1.08%
23-08-15 23.25 ▼-0.10 ▼-0.43%
23-08-14 23.35 ▼-0.30 ▼-1.27%
23-08-11 23.65 ▼-0.90 ▼-3.67%
23-08-10 24.55 ▲0.10 ▲0.41%
23-08-09 24.45 ▲0.15 ▲0.62%
23-08-08 24.30 ▼-0.50 ▼-2.02%
23-08-07 24.80 ▼-0.40 ▼-1.59%
23-08-04 25.20 ▲0.35 ▲1.41%
23-08-03 24.85 -0.00 -0%
23-08-02 24.85 ▼-0.35 ▼-1.39%
23-08-01 25.20 ▼-0.25 ▼-0.98%
23-07-31 25.45 ▲0.55 ▲2.21%
23-07-28 24.90 ▲0.70 ▲2.89%
23-07-27 24.20 ▲0.10 ▲0.41%
23-07-26 24.10 ▼-0.10 ▼-0.41%
23-07-25 24.20 ▲1.15 ▲4.99%
23-07-24 23.05 ▼-0.90 ▼-3.76%
23-07-21 23.95 ▼-0.30 ▼-1.24%
23-07-20 24.25 ▲0.35 ▲1.46%
23-07-19 23.90 ▲0.15 ▲0.63%
23-07-18 23.75 ▼-0.60 ▼-2.46%
23-07-14 24.35 ▼-0.15 ▼-0.61%
23-07-13 24.50 ▲0.25 ▲1.03%
23-07-12 24.25 -0.00 -0%
23-07-11 24.25 ▲0.25 ▲1.04%
23-07-10 24.00 ▲0.70 ▲3%
23-07-07 23.30 ▲0.15 ▲0.65%
23-07-06 23.15 ▼-0.25 ▼-1.07%
23-07-05 23.40 ▼-0.30 ▼-1.27%
23-07-04 23.70 ▼-0.25 ▼-1.04%
23-07-03 23.95 ▼-0.70 ▼-2.84%
23-06-30 24.65 ▲0.20 ▲0.82%
23-06-29 24.45 ▼-0.20 ▼-0.81%
23-06-28 24.65 ▲0.15 ▲0.61%
23-06-27 24.50 ▲0.50 ▲2.08%
23-06-26 24.00 ▲0.25 ▲1.05%
23-06-23 23.75 ▼-0.80 ▼-3.26%
23-06-21 24.55 ▲0.15 ▲0.61%
23-06-20 24.40 -0.00 -0%
23-06-19 24.40 ▼-0.60 ▼-2.4%
23-06-16 25.00 ▲0.55 ▲2.25%
23-06-15 24.45 ▲0.80 ▲3.38%
23-06-14 23.65 ▼-0.20 ▼-0.84%
23-06-13 23.85 ▼-0.10 ▼-0.42%
23-06-12 23.95 ▲0.45 ▲1.91%
23-06-09 23.50 ▼-0.30 ▼-1.26%
23-06-08 23.80 ▲0.15 ▲0.63%
23-06-07 23.65 ▲0.25 ▲1.07%
23-06-06 23.40 ▼-0.20 ▼-0.85%
23-06-05 23.60 ▲0.05 ▲0.21%
23-06-02 23.55 ▲1.20 ▲5.37%
23-06-01 22.35 ▼-0.10 ▼-0.45%
23-05-31 22.45 ▼-0.20 ▼-0.88%
23-05-30 22.65 ▲0.10 ▲0.44%
나라별 종목 더 보기

미국

중국

홍콩

대만

일본

유럽

베트남

[중국증시 주간 포인트] 미·중 무역전쟁, 4월 경제지표·부동산 가격, MLF 금리, 니오 '온보' 출시

무료