GAM

마이페이지 즐겨찾기, 관심종목 추천 등
편리한 기능을 이용해보세요

DCB HOLDINGS : ( 8040.HK )

0.38 ▲ 0.01 (1.35%)

2022-05-17
최근 1년 일별 시세 (2022-05-17 종가기준)
날짜 종가 전일대비 변동률
22-05-17 0.38 ▲0.01 ▲2.7%
22-05-16 0.37 ▲0.01 ▲2.78%
22-05-13 0.36 ▲0.01 ▲2.82%
22-05-12 0.36 ▲0.01 ▲2.86%
22-05-11 0.35 ▲0.01 ▲2.9%
22-05-10 0.35 ▼-0.02 ▼-5.48%
22-05-06 0.37 ▼-0.01 ▼-2.67%
22-05-05 0.38 ▲0.08 ▲26.67%
22-05-04 0.30 ▲0.01 ▲3.39%
22-05-03 0.30 ▼-0.02 ▼-6.35%
22-04-29 0.32 -0.00 -0%
22-04-28 0.32 ▼-0.01 ▼-3.13%
22-04-27 0.32 -0.00 -0%
22-04-26 0.32 ▲0.01 ▲3.17%
22-04-25 0.32 ▲0.01 ▲3.23%
22-04-22 0.31 ▼-0.01 ▼-3.13%
22-04-21 0.32 ▲0.01 ▲3.23%
22-04-20 0.31 ▼-0.03 ▼-8.82%
22-04-19 0.34 -0.00 -0%
22-04-14 0.34 -0.00 -0%
22-04-13 0.34 -0.00 -0%
22-04-12 0.34 -0.00 -0%
22-04-11 0.34 -0.00 -0%
22-04-08 0.34 ▲0.01 ▲3.03%
22-04-07 0.33 -0.00 -0%
22-04-06 0.33 ▼-0.03 ▼-8.33%
22-04-04 0.36 ▼-0.01 ▼-2.74%
22-04-01 0.37 ▼-0.01 ▼-2.7%
22-03-31 0.37 -0.00 -0%
22-03-30 0.37 ▲0.04 ▲11.94%
22-03-29 0.34 ▼-0.01 ▼-2.94%
22-03-28 0.34 ▼-0.03 ▼-8.11%
22-03-25 0.37 ▼-0.01 ▼-2.67%
22-03-24 0.38 ▲0.06 ▲18.75%
22-03-23 0.32 -0.00 -0%
22-03-22 0.32 -0.00 -0%
22-03-21 0.32 ▼-0.01 ▼-3.03%
22-03-18 0.33 ▲0.01 ▲3.08%
22-03-17 0.33 ▲0.03 ▲10%
22-03-16 0.30 ▼-0.02 ▼-6.25%
22-03-15 0.32 -0.00 -0%
22-03-14 0.32 ▲0.01 ▲3.23%
22-03-11 0.31 ▼-0.03 ▼-8.96%
22-03-10 0.34 ▲0.01 ▲3.03%
22-03-09 0.33 -0.00 -0%
22-03-08 0.33 ▲0.01 ▲3.08%
22-03-07 0.33 ▼-0.01 ▼-2.99%
22-03-04 0.34 ▼-0.01 ▼-2.9%
22-03-03 0.35 ▲0.01 ▲2.99%
22-03-02 0.34 ▼-0.01 ▼-2.94%
22-03-01 0.34 -0.00 -0%
22-02-28 0.34 -0.00 -0%
22-02-25 0.34 ▲0.01 ▲2.99%
22-02-24 0.34 ▼-0.01 ▼-2.94%
22-02-23 0.34 -0.00 -0%
22-02-22 0.34 ▼-0.03 ▼-8.11%
22-02-21 0.37 ▼-0.01 ▼-2.67%
22-02-18 0.38 ▲0.01 ▲2.7%
22-02-17 0.37 ▼-0.01 ▼-2.63%
22-02-16 0.38 ▲0.03 ▲8.57%
22-02-15 0.35 ▲0.01 ▲2.9%
22-02-14 0.35 -0.00 -0%
22-02-11 0.34 ▲0.01 ▲2.99%
22-02-10 0.34 ▼-0.04 ▼-10.81%
22-02-09 0.37 ▼-0.01 ▼-2.63%
22-02-08 0.38 -0.00 -0%
22-02-07 0.38 ▼-0.01 ▼-2.6%
22-02-04 0.39 ▲0.02 ▲5.48%
22-01-31 0.37 -0.00 -0%
22-01-28 0.37 ▲0.02 ▲5.71%
22-01-27 0.35 -0.00 -0%
22-01-26 0.35 ▼-0.01 ▼-2.82%
22-01-25 0.36 ▲0.01 ▲2.86%
22-01-24 0.35 -0.00 -0%
22-01-21 0.35 ▲0.02 ▲5.97%
22-01-20 0.34 ▲0.01 ▲3.08%
22-01-19 0.33 ▼-0.05 ▼-13.51%
22-01-18 0.37 -0.00 -0%
22-01-17 0.37 ▲0.01 ▲2.74%
22-01-14 0.37 ▼-0.02 ▼-5.26%
22-01-13 0.38 -0.00 -0%
22-01-12 0.38 ▲0.02 ▲5.56%
22-01-11 0.36 -0.00 -0%
22-01-10 0.36 ▲0.01 ▲2.82%
22-01-07 0.36 ▲0.01 ▲2.86%
22-01-06 0.35 -0.00 -0%
22-01-05 0.35 ▲0.02 ▲6.06%
22-01-04 0.33 ▼-0.03 ▼-8.45%
22-01-03 0.36 ▲0.01 ▲2.86%
21-12-31 0.35 ▲0.01 ▲2.94%
21-12-30 0.34 ▲0.01 ▲3.03%
21-12-29 0.33 ▼-0.06 ▼-15.58%
21-12-28 0.39 ▼-0.01 ▼-2.56%
21-12-24 0.39 ▲0.08 ▲25.81%
21-12-23 0.31 -0.00 -0%
21-12-22 0.31 ▼-0.02 ▼-6.06%
21-12-21 0.33 -0.00 -0%
21-12-20 0.33 ▼-0.05 ▼-13.16%
21-12-17 0.38 -0.00 -0%
21-12-16 0.38 ▼-0.01 ▼-2.6%
21-12-15 0.39 ▼-0.02 ▼-5%
21-12-14 0.40 -0.00 -0%
21-12-13 0.40 ▼-0.03 ▼-7.06%
21-12-10 0.43 ▲0.01 ▲2.41%
21-12-09 0.42 ▼-0.02 ▼-4.65%
21-12-08 0.43 -0.00 -0%
21-12-07 0.43 ▼-0.02 ▼-4.44%
21-12-06 0.45 -0.00 -0%
21-12-03 0.45 ▼-0.02 ▼-4.26%
21-12-02 0.47 ▼-0.03 ▼-6%
21-12-01 0.50 ▲0.01 ▲2.04%
21-11-30 0.49 ▲0.04 ▲8.89%
21-11-29 0.45 ▼-0.03 ▼-6.25%
21-11-26 0.48 ▼-0.02 ▼-4%
21-11-25 0.50 ▲0.01 ▲2.04%
21-11-24 0.49 ▼-0.02 ▼-3.92%
21-11-23 0.51 -0.00 -0%
21-11-22 0.51 ▲0.02 ▲4.04%
21-11-19 0.50 -0.00 -0%
21-11-18 0.50 -0.00 -0%
21-11-17 0.50 ▲0.01 ▲2.06%
21-11-16 0.49 ▲0.02 ▲4.26%
21-11-15 0.47 ▲0.02 ▲4.4%
21-11-12 0.46 ▲0.04 ▲9.52%
21-11-11 0.42 ▲0.01 ▲2.41%
21-11-10 0.42 ▲0.02 ▲5.06%
21-11-09 0.40 ▼-0.03 ▼-7.06%
21-11-08 0.43 ▲0.05 ▲13.16%
21-11-05 0.38 ▲0.03 ▲8.57%
21-11-04 0.35 ▲0.01 ▲2.9%
21-11-03 0.35 -0.00 -0%
21-11-02 0.34 ▼-0.01 ▼-2.86%
21-11-01 0.35 ▲0.03 ▲9.38%
21-10-29 0.32 ▼-0.06 ▼-16%
21-10-28 0.38 ▲0.01 ▲2.7%
21-10-27 0.37 -0.00 -0%
21-10-26 0.37 ▲0.04 ▲11.94%
21-10-25 0.34 ▼-0.01 ▼-2.94%
21-10-22 0.34 ▼-0.02 ▼-5.63%
21-10-21 0.36 -0.00 -0%
21-10-20 0.36 ▲0.01 ▲2.9%
21-10-19 0.35 ▲0.03 ▲9.52%
21-10-18 0.32 ▲0.01 ▲3.23%
21-10-15 0.31 ▲0.02 ▲6.9%
21-10-12 0.29 ▲0.01 ▲3.51%
21-10-11 0.29 -0.00 -0%
21-10-08 0.28 ▲0.01 ▲3.7%
21-10-07 0.27 ▲0.09 ▲49.18%
21-10-06 0.18 ▼-0.04 ▼-17.94%
21-10-05 0.22 ▲0.01 ▲4.76%
21-10-04 0.21 -0.00 -0%
21-09-30 0.21 -0.00 -0%
21-09-29 0.21 ▲0.03 ▲15.87%
21-09-28 0.19 -0.00 -0%
21-09-27 0.19 -0.00 -0%
21-09-24 0.19 -0.00 -0%
21-09-23 0.19 -0.00 -0%
21-09-21 0.19 -0.00 -0%
21-09-20 0.19 -0.00 -0%
21-09-17 0.19 -0.00 -0%
21-09-16 0.19 -0.00 -0%
21-09-15 0.19 ▲0.02 ▲11.83%
21-09-14 0.17 -0.00 -0%
21-09-13 0.17 -0.00 -0%
21-09-10 0.17 ▼-0.01 ▼-5.71%
21-09-09 0.18 -0.00 -0%
21-09-08 0.18 -0.00 -0%
21-09-07 0.18 -0.00 -0%
21-09-06 0.18 -0.00 -0%
21-09-03 0.17 -0.00 -0%
21-09-02 0.17 -0.00 -0%
21-09-01 0.17 ▼-0.03 ▼-14.93%
21-08-31 0.20 -0.00 -0%
21-08-30 0.20 -0.00 -0%
21-08-27 0.20 ▲0.02 ▲11.11%
21-08-26 0.18 ▲0.01 ▲5.71%
21-08-25 0.18 -0.00 -0%
21-08-24 0.18 -0.00 -0%
21-08-23 0.18 -0.00 -0%
21-08-20 0.18 -0.00 -0%
21-08-19 0.17 -0.00 -0%
21-08-18 0.17 -0.00 -0%
21-08-17 0.17 -0.00 -0%
21-08-16 0.18 -0.00 -0%
21-08-13 0.18 -0.00 -0%
21-08-12 0.18 -0.00 -0%
21-08-11 0.17 ▼-0.01 ▼-5.59%
21-08-10 0.18 ▼-0.01 ▼-5.41%
21-08-09 0.19 ▲0.02 ▲12.12%
21-08-06 0.17 ▼-0.03 ▼-15.46%
21-08-05 0.19 ▼-0.01 ▼-4.88%
21-08-04 0.21 ▲0.03 ▲16.67%
21-08-03 0.18 -0.00 -0%
21-08-02 0.18 -0.00 -0%
21-07-30 0.18 ▼-0.01 ▼-5.26%
21-07-29 0.19 -0.00 -0%
21-07-28 0.19 -0.00 -0%
21-07-27 0.19 -0.00 -0%
21-07-26 0.19 -0.00 -0%
21-07-23 0.19 -0.00 -0%
21-07-22 0.19 -0.00 -0%
21-07-21 0.19 ▼-0.01 ▼-5%
21-07-20 0.20 ▼-0.02 ▼-9.13%
21-07-19 0.22 ▼-0.01 ▼-4.35%
21-07-16 0.23 ▼-0.01 ▼-4.17%
21-07-15 0.24 ▲0.01 ▲4.35%
21-07-14 0.23 ▲0.02 ▲9.52%
21-07-13 0.21 ▲0.02 ▲10.7%
21-07-12 0.19 ▲0.03 ▲18.99%
21-07-09 0.16 -0.00 -0%
21-07-08 0.16 -0.00 -0%
21-07-07 0.16 -0.00 -0%
21-07-06 0.16 ▲0.03 ▲23.44%
21-07-05 0.13 ▲0.01 ▲8.62%
21-07-02 0.12 -0.00 -0%
21-06-30 0.12 ▼-0.01 ▼-8%
21-06-29 0.13 -0.00 -0%
21-06-28 0.13 -0.00 -0%
21-06-25 0.13 ▲0.01 ▲8.33%
21-06-24 0.12 -0.00 -0%
21-06-23 0.12 -0.00 -0%
21-06-22 0.12 -0.00 -0%
21-06-21 0.12 -0.00 -0%
21-06-18 0.12 -0.00 -0%
21-06-17 0.12 -0.00 -0%
21-06-16 0.12 ▼-0.01 ▼-7.87%
21-06-15 0.13 -0.00 -0%
21-06-11 0.13 -0.00 -0%
21-06-10 0.12 -0.00 -0%
21-06-09 0.13 -0.00 -0%
21-06-08 0.13 -0.00 -0%
21-06-07 0.13 ▼-0.01 ▼-7.14%
21-06-04 0.14 -0.00 -0%
21-06-03 0.14 ▲0.02 ▲16.67%
21-06-02 0.12 -0.00 -0%
21-06-01 0.12 -0.00 -0%
21-05-31 0.12 -0.00 -0%
21-05-28 0.12 ▲0.01 ▲9.26%
21-05-27 0.11 ▼-0.02 ▼-15.38%
21-05-26 0.13 -0.00 -0%
21-05-25 0.13 -0.00 -0%
21-05-24 0.13 -0.00 -0%
21-05-21 0.13 -0.00 -0%
21-05-20 0.13 -0.00 -0%
21-05-18 0.13 -0.00 -0%
나라별 종목 더 보기

미국

중국

홍콩

대만

일본

유럽

베트남