SINO-ENTERTAIN : ( 6933.HK )
4.52 ▼ -1.09 (-19.43%)
2022-05-17
최근 1년 일별 시세
(2022-05-17 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 22-05-17 | 4.52 | ▼-1.09 | ▼-19.43% |
| 22-05-16 | 5.61 | -0.00 | -0% |
| 22-05-13 | 5.61 | -0.00 | -0% |
| 22-05-12 | 5.61 | -0.00 | -0% |
| 22-05-11 | 5.61 | ▼-0.09 | ▼-1.58% |
| 22-05-10 | 5.70 | -0.00 | -0% |
| 22-05-06 | 5.70 | -0.00 | -0% |
| 22-05-05 | 5.70 | -0.00 | -0% |
| 22-05-04 | 5.70 | ▼-0.60 | ▼-9.52% |
| 22-05-03 | 6.30 | ▼-0.70 | ▼-10% |
| 22-04-29 | 7.00 | ▲0.10 | ▲1.45% |
| 22-04-28 | 6.90 | ▲0.11 | ▲1.62% |
| 22-04-27 | 6.79 | ▲0.54 | ▲8.64% |
| 22-04-26 | 6.25 | ▲0.46 | ▲7.94% |
| 22-04-25 | 5.79 | ▲0.12 | ▲2.12% |
| 22-04-22 | 5.67 | ▲0.47 | ▲9.04% |
| 22-04-21 | 5.20 | ▲0.43 | ▲9.01% |
| 22-04-20 | 4.77 | ▲0.39 | ▲8.9% |
| 22-04-19 | 4.38 | -0.00 | -0% |
| 22-04-14 | 4.38 | ▼-0.07 | ▼-1.57% |
| 22-04-13 | 4.45 | ▲0.05 | ▲1.14% |
| 22-04-12 | 4.40 | ▼-0.11 | ▼-2.44% |
| 22-04-11 | 4.51 | ▼-0.10 | ▼-2.17% |
| 22-04-08 | 4.61 | -0.00 | -0% |
| 22-04-07 | 4.61 | ▼-0.24 | ▼-4.95% |
| 22-04-06 | 4.85 | ▼-0.84 | ▼-14.76% |
| 22-04-04 | 5.69 | ▼-0.01 | ▼-0.18% |
| 22-04-01 | 5.70 | ▼-0.97 | ▼-14.54% |
| 22-03-31 | 6.67 | ▲0.55 | ▲8.99% |
| 22-03-30 | 6.12 | ▲0.38 | ▲6.62% |
| 22-03-29 | 5.74 | ▲0.47 | ▲8.92% |
| 22-03-28 | 5.27 | ▲0.47 | ▲9.79% |
| 22-03-25 | 4.80 | ▼-0.30 | ▼-5.88% |
| 22-03-24 | 5.10 | ▼-0.02 | ▼-0.39% |
| 22-03-23 | 5.12 | ▲0.22 | ▲4.49% |
| 22-03-22 | 4.90 | ▲0.11 | ▲2.3% |
| 22-03-21 | 4.79 | ▼-0.19 | ▼-3.82% |
| 22-03-18 | 4.98 | ▼-0.01 | ▼-0.2% |
| 22-03-17 | 4.99 | ▲0.02 | ▲0.4% |
| 22-03-16 | 4.97 | ▲0.18 | ▲3.76% |
| 22-03-15 | 4.79 | ▼-0.02 | ▼-0.42% |
| 22-03-14 | 4.81 | ▼-0.60 | ▼-11.09% |
| 22-03-11 | 5.41 | ▼-0.54 | ▼-9.08% |
| 22-03-10 | 5.95 | -0.00 | -0% |
| 22-03-09 | 5.95 | -0.00 | -0% |
| 22-03-08 | 5.95 | ▼-0.05 | ▼-0.83% |
| 22-03-07 | 6.00 | -0.00 | -0% |
| 22-03-04 | 6.00 | ▲0.10 | ▲1.69% |
| 22-03-03 | 5.90 | -0.00 | -0% |
| 22-03-02 | 5.90 | ▼-0.10 | ▼-1.67% |
| 22-03-01 | 6.00 | ▼-0.09 | ▼-1.48% |
| 22-02-28 | 6.09 | ▲0.44 | ▲7.79% |
| 22-02-25 | 5.65 | ▲0.60 | ▲11.88% |
| 22-02-24 | 5.05 | ▼-0.35 | ▼-6.48% |
| 22-02-23 | 5.40 | ▼-0.05 | ▼-0.92% |
| 22-02-22 | 5.45 | ▼-0.01 | ▼-0.18% |
| 22-02-21 | 5.46 | ▲0.26 | ▲5% |
| 22-02-18 | 5.20 | ▲0.11 | ▲2.16% |
| 22-02-17 | 5.09 | -0.00 | -0% |
| 22-02-16 | 5.09 | ▲0.04 | ▲0.79% |
| 22-02-15 | 5.05 | ▲0.09 | ▲1.81% |
| 22-02-14 | 4.96 | -0.00 | -0% |
| 22-02-11 | 4.96 | ▲0.16 | ▲3.33% |
| 22-02-10 | 4.80 | ▼-0.20 | ▼-4% |
| 22-02-09 | 5.00 | ▼-0.10 | ▼-1.96% |
| 22-02-08 | 5.10 | ▼-0.26 | ▼-4.85% |
| 22-02-07 | 5.36 | ▼-0.03 | ▼-0.56% |
| 22-02-04 | 5.39 | ▼-0.11 | ▼-2% |
| 22-01-31 | 5.50 | ▲0.30 | ▲5.77% |
| 22-01-28 | 5.20 | ▲0.15 | ▲2.97% |
| 22-01-27 | 5.05 | ▲0.05 | ▲1% |
| 22-01-26 | 5.00 | -0.00 | -0% |
| 22-01-25 | 5.00 | -0.00 | -0% |
| 22-01-24 | 5.00 | ▲0.25 | ▲5.26% |
| 22-01-21 | 4.75 | ▼-0.25 | ▼-5% |
| 22-01-20 | 5.00 | -0.00 | -0% |
| 22-01-19 | 5.00 | ▲0.02 | ▲0.4% |
| 22-01-18 | 4.98 | -0.00 | -0% |
| 22-01-17 | 4.98 | ▼-0.01 | ▼-0.2% |
| 22-01-14 | 4.99 | ▲0.01 | ▲0.2% |
| 22-01-13 | 4.98 | ▼-0.02 | ▼-0.4% |
| 22-01-12 | 5.00 | ▲0.01 | ▲0.2% |
| 22-01-11 | 4.99 | ▲0.02 | ▲0.4% |
| 22-01-10 | 4.97 | ▼-0.03 | ▼-0.6% |
| 22-01-07 | 5.00 | ▲0.10 | ▲2.04% |
| 22-01-06 | 4.90 | ▲0.01 | ▲0.2% |
| 22-01-05 | 4.89 | ▼-0.02 | ▼-0.41% |
| 22-01-04 | 4.91 | -0.00 | -0% |
| 22-01-03 | 4.91 | ▼-0.34 | ▼-6.48% |
| 21-12-31 | 5.25 | ▼-0.17 | ▼-3.14% |
| 21-12-30 | 5.42 | ▲0.10 | ▲1.88% |
| 21-12-29 | 5.32 | ▲0.58 | ▲12.24% |
| 21-12-28 | 4.74 | ▲0.02 | ▲0.42% |
| 21-12-24 | 4.72 | ▲0.11 | ▲2.39% |
| 21-12-23 | 4.61 | ▼-0.18 | ▼-3.76% |
| 21-12-22 | 4.79 | ▼-0.41 | ▼-7.88% |
| 21-12-21 | 5.20 | ▼-0.36 | ▼-6.47% |
| 21-12-20 | 5.56 | ▼-1.30 | ▼-18.95% |
| 21-12-17 | 6.86 | ▼-0.64 | ▼-8.53% |
| 21-12-16 | 7.50 | -0.00 | -0% |
| 21-12-15 | 7.50 | ▲0.35 | ▲4.9% |
| 21-12-14 | 7.15 | ▲0.57 | ▲8.66% |
| 21-12-13 | 6.58 | ▲0.62 | ▲10.4% |
| 21-12-10 | 5.96 | ▲0.66 | ▲12.45% |
| 21-12-09 | 5.30 | ▲0.50 | ▲10.42% |
| 21-12-08 | 4.80 | ▲0.50 | ▲11.63% |
| 21-12-07 | 4.30 | ▲0.10 | ▲2.38% |
| 21-12-06 | 4.20 | ▼-0.10 | ▼-2.33% |
| 21-12-03 | 4.30 | ▼-0.06 | ▼-1.38% |
| 21-12-02 | 4.36 | ▲0.12 | ▲2.83% |
| 21-12-01 | 4.24 | ▼-0.09 | ▼-2.08% |
| 21-11-30 | 4.33 | ▲0.27 | ▲6.65% |
| 21-11-29 | 4.06 | ▲0.36 | ▲9.73% |
| 21-11-26 | 3.70 | ▲0.50 | ▲15.63% |
| 21-11-25 | 3.20 | ▲0.25 | ▲8.47% |
| 21-11-24 | 2.95 | ▲0.25 | ▲9.26% |
| 21-11-23 | 2.70 | ▲0.23 | ▲9.31% |
| 21-11-22 | 2.47 | ▲0.32 | ▲14.88% |
| 21-11-19 | 2.15 | ▲0.06 | ▲2.87% |
| 21-11-18 | 2.09 | ▲0.06 | ▲2.96% |
| 21-11-17 | 2.03 | ▲0.09 | ▲4.64% |
| 21-11-16 | 1.94 | ▲0.02 | ▲1.04% |
| 21-11-15 | 1.92 | -0.00 | -0% |
| 21-11-12 | 1.92 | -0.00 | -0% |
| 21-11-11 | 1.92 | ▼-0.16 | ▼-7.69% |
| 21-11-10 | 2.08 | ▼-0.12 | ▼-5.45% |
| 21-11-09 | 2.20 | ▲0.14 | ▲6.8% |
| 21-11-08 | 2.06 | ▼-0.40 | ▼-16.26% |
| 21-11-05 | 2.46 | ▼-0.34 | ▼-12.14% |
| 21-11-04 | 2.80 | ▲0.05 | ▲1.82% |
| 21-11-03 | 2.75 | ▲0.22 | ▲8.7% |
| 21-11-02 | 2.53 | ▼-0.17 | ▼-6.3% |
| 21-11-01 | 2.70 | ▼-0.20 | ▼-6.9% |
| 21-10-29 | 2.90 | ▲0.28 | ▲10.69% |
| 21-10-28 | 2.62 | ▲0.22 | ▲9.17% |
| 21-10-27 | 2.40 | ▲0.20 | ▲9.09% |
| 21-10-26 | 2.20 | ▲0.10 | ▲4.76% |
| 21-10-25 | 2.10 | -0.00 | -0% |
| 21-10-22 | 2.10 | -0.00 | -0% |
| 21-10-21 | 2.10 | -0.00 | -0% |
| 21-10-20 | 2.10 | -0.00 | -0% |
| 21-10-19 | 2.10 | ▼-0.01 | ▼-0.47% |
| 21-10-18 | 2.11 | ▼-0.20 | ▼-8.66% |
| 21-10-15 | 2.31 | ▼-0.30 | ▼-11.49% |
| 21-10-12 | 2.61 | ▲0.32 | ▲13.97% |
| 21-10-11 | 2.29 | ▲0.10 | ▲4.57% |
| 21-10-08 | 2.19 | ▼-0.03 | ▼-1.35% |
| 21-10-07 | 2.22 | ▲0.07 | ▲3.26% |
| 21-10-06 | 2.15 | ▲0.15 | ▲7.5% |
| 21-10-05 | 2.00 | ▲0.08 | ▲4.17% |
| 21-10-04 | 1.92 | ▲0.12 | ▲6.67% |
| 21-09-30 | 1.80 | ▼-0.02 | ▼-1.1% |
| 21-09-29 | 1.82 | ▼-0.10 | ▼-5.21% |
| 21-09-28 | 1.92 | ▲0.10 | ▲5.49% |
| 21-09-27 | 1.82 | ▲0.02 | ▲1.11% |
| 21-09-24 | 1.80 | ▲0.05 | ▲2.86% |
| 21-09-23 | 1.75 | ▲0.03 | ▲1.74% |
| 21-09-21 | 1.72 | ▼-0.04 | ▼-2.27% |
| 21-09-20 | 1.76 | ▼-0.03 | ▼-1.68% |
| 21-09-17 | 1.79 | ▼-0.01 | ▼-0.56% |
| 21-09-16 | 1.80 | ▲0.07 | ▲4.05% |
| 21-09-15 | 1.73 | ▼-0.09 | ▼-4.95% |
| 21-09-14 | 1.82 | ▼-0.04 | ▼-2.15% |
| 21-09-13 | 1.86 | -0.00 | -0% |
| 21-09-10 | 1.86 | ▲0.12 | ▲6.9% |
| 21-09-09 | 1.74 | ▲0.02 | ▲1.16% |
| 21-09-08 | 1.72 | ▲0.07 | ▲4.24% |
| 21-09-07 | 1.65 | ▼-0.02 | ▼-1.2% |
| 21-09-06 | 1.67 | ▼-0.04 | ▼-2.34% |
| 21-09-03 | 1.71 | ▲0.26 | ▲17.93% |
| 21-09-02 | 1.45 | ▼-0.27 | ▼-15.7% |
| 21-09-01 | 1.72 | ▼-0.30 | ▼-14.85% |
| 21-08-31 | 2.02 | ▼-0.01 | ▼-0.49% |
| 21-08-30 | 2.03 | ▼-0.03 | ▼-1.46% |
| 21-08-27 | 2.06 | ▲0.06 | ▲3% |
| 21-08-26 | 2.00 | ▼-0.08 | ▼-3.85% |
| 21-08-25 | 2.08 | ▲0.01 | ▲0.48% |
| 21-08-24 | 2.07 | ▲0.14 | ▲7.25% |
| 21-08-23 | 1.93 | ▲0.12 | ▲6.63% |
| 21-08-20 | 1.81 | ▲0.02 | ▲1.12% |
| 21-08-19 | 1.79 | ▼-0.03 | ▼-1.65% |
| 21-08-18 | 1.82 | ▲0.04 | ▲2.25% |
| 21-08-17 | 1.78 | ▼-0.15 | ▼-7.77% |
| 21-08-16 | 1.93 | ▼-0.07 | ▼-3.5% |
| 21-08-13 | 2.00 | ▼-0.01 | ▼-0.5% |
| 21-08-12 | 2.01 | ▲0.09 | ▲4.69% |
| 21-08-11 | 1.92 | ▼-0.04 | ▼-2.04% |
| 21-08-10 | 1.96 | ▲0.56 | ▲40% |
| 21-08-09 | 1.40 | ▼-0.09 | ▼-6.04% |
| 21-08-06 | 1.49 | ▲0.32 | ▲27.35% |
| 21-08-05 | 1.17 | ▲0.03 | ▲2.63% |
| 21-08-04 | 1.14 | ▲0.03 | ▲2.7% |
| 21-08-03 | 1.11 | ▼-0.14 | ▼-11.2% |
| 21-08-02 | 1.25 | ▼-0.11 | ▼-8.09% |
| 21-07-30 | 1.36 | ▲0.04 | ▲3.03% |
| 21-07-29 | 1.32 | ▲0.19 | ▲16.81% |
| 21-07-28 | 1.13 | -0.00 | -0% |
| 21-07-27 | 1.13 | ▼-0.16 | ▼-12.4% |
| 21-07-26 | 1.29 | ▼-0.29 | ▼-18.35% |
| 21-07-23 | 1.58 | ▲0.01 | ▲0.64% |
| 21-07-22 | 1.57 | ▲0.05 | ▲3.29% |
| 21-07-21 | 1.52 | ▲0.02 | ▲1.33% |
| 21-07-20 | 1.50 | ▼-0.02 | ▼-1.32% |
| 21-07-19 | 1.52 | ▼-0.13 | ▼-7.88% |
| 21-07-16 | 1.65 | ▼-0.07 | ▼-4.07% |
| 21-07-15 | 1.72 | ▼-0.04 | ▼-2.27% |
| 21-07-14 | 1.76 | ▲0.07 | ▲4.14% |
| 21-07-13 | 1.69 | ▲0.12 | ▲7.64% |
| 21-07-12 | 1.57 | ▲0.08 | ▲5.37% |
| 21-07-09 | 1.49 | ▼-0.01 | ▼-0.67% |
| 21-07-08 | 1.50 | ▼-0.11 | ▼-6.83% |
| 21-07-07 | 1.61 | ▼-0.22 | ▼-12.02% |
| 21-07-06 | 1.83 | -0.00 | -0% |
| 21-07-05 | 1.83 | -0.00 | -0% |
| 21-07-02 | 1.83 | ▼-0.04 | ▼-2.14% |
| 21-06-30 | 1.87 | ▼-0.03 | ▼-1.58% |
| 21-06-29 | 1.90 | ▼-0.07 | ▼-3.55% |
| 21-06-28 | 1.97 | ▲0.07 | ▲3.68% |
| 21-06-25 | 1.90 | -0.00 | -0% |
| 21-06-24 | 1.90 | ▼-0.05 | ▼-2.56% |
| 21-06-23 | 1.95 | ▲0.04 | ▲2.09% |
| 21-06-22 | 1.91 | ▲0.02 | ▲1.06% |
| 21-06-21 | 1.89 | ▼-0.07 | ▼-3.57% |
| 21-06-18 | 1.96 | ▲0.03 | ▲1.55% |
| 21-06-17 | 1.93 | ▼-0.01 | ▼-0.52% |
| 21-06-16 | 1.94 | ▲0.02 | ▲1.04% |
| 21-06-15 | 1.92 | ▼-0.08 | ▼-4% |
| 21-06-11 | 2.00 | ▲0.08 | ▲4.17% |
| 21-06-10 | 1.92 | ▼-0.04 | ▼-2.04% |
| 21-06-09 | 1.96 | -0.00 | -0% |
| 21-06-08 | 1.96 | ▼-0.02 | ▼-1.01% |
| 21-06-07 | 1.98 | ▼-0.04 | ▼-1.98% |
| 21-06-04 | 2.02 | ▲0.02 | ▲1% |
| 21-06-03 | 2.00 | ▼-0.02 | ▼-0.99% |
| 21-06-02 | 2.02 | ▲0.01 | ▲0.5% |
| 21-06-01 | 2.01 | ▲0.11 | ▲5.79% |
| 21-05-31 | 1.90 | ▼-0.10 | ▼-5% |
| 21-05-28 | 2.00 | ▼-0.01 | ▼-0.5% |
| 21-05-27 | 2.01 | ▼-0.01 | ▼-0.5% |
| 21-05-26 | 2.02 | -0.00 | -0% |
| 21-05-25 | 2.02 | ▼-0.03 | ▼-1.46% |
| 21-05-24 | 2.05 | ▼-0.01 | ▼-0.49% |
| 21-05-21 | 2.06 | ▼-0.05 | ▼-2.37% |
| 21-05-20 | 2.11 | ▼-0.04 | ▼-1.86% |
| 21-05-18 | 2.15 | ▲0.10 | ▲4.88% |
