GAM

마이페이지 즐겨찾기, 관심종목 추천 등
편리한 기능을 이용해보세요

GREAT WATER : ( 8196.HK )

1.18 ▲ 0.01 (0.85%)

2022-05-20
최근 1년 일별 시세 (2022-05-20 종가기준)
날짜 종가 전일대비 변동률
22-05-20 1.18 ▲0.01 ▲0.85%
22-05-19 1.17 ▲0.03 ▲2.63%
22-05-18 1.14 ▲0.02 ▲1.79%
22-05-17 1.12 ▲0.05 ▲4.67%
22-05-16 1.07 ▼-0.01 ▼-0.93%
22-05-13 1.08 ▲0.06 ▲5.88%
22-05-12 1.02 ▼-0.04 ▼-3.77%
22-05-11 1.06 ▲0.09 ▲9.28%
22-05-10 0.97 ▲0.09 ▲10.23%
22-05-06 0.88 ▲0.01 ▲1.15%
22-05-05 0.87 ▼-0.04 ▼-4.4%
22-05-04 0.91 ▲0.05 ▲5.81%
22-05-03 0.86 ▲0.01 ▲1.18%
22-04-29 0.85 ▼-0.04 ▼-4.49%
22-04-28 0.89 ▼-0.09 ▼-9.18%
22-04-27 0.98 ▲0.10 ▲11.36%
22-04-26 0.88 ▼-0.01 ▼-1.12%
22-04-25 0.89 ▼-0.03 ▼-3.26%
22-04-22 0.92 ▼-0.16 ▼-14.81%
22-04-21 1.08 ▲0.32 ▲42.11%
22-04-20 0.76 ▲0.02 ▲2.7%
22-04-19 0.74 ▲0.03 ▲4.23%
22-04-14 0.71 ▼-0.01 ▼-1.39%
22-04-13 0.72 ▲0.07 ▲10.77%
22-04-12 0.65 ▲0.04 ▲6.56%
22-04-11 0.61 ▼-0.01 ▼-1.61%
22-04-08 0.62 ▼-0.06 ▼-8.82%
22-04-07 0.68 ▲0.15 ▲28.3%
22-04-06 0.53 -0.00 -0%
22-04-04 0.53 -0.00 -0%
22-04-01 0.53 -0.00 -0%
22-03-31 0.53 ▼-0.02 ▼-3.64%
22-03-30 0.55 ▼-0.05 ▼-8.33%
22-03-29 0.60 -0.00 -0%
22-03-28 0.60 ▲0.10 ▲20%
22-03-25 0.50 -0.00 -0%
22-03-24 0.50 ▼-0.03 ▼-5.66%
22-03-23 0.53 ▼-0.02 ▼-3.64%
22-03-22 0.55 ▼-0.01 ▼-1.79%
22-03-21 0.56 ▲0.01 ▲1.82%
22-03-18 0.55 ▼-0.01 ▼-1.79%
22-03-17 0.56 ▼-0.02 ▼-3.45%
22-03-16 0.58 -0.00 -0%
22-03-15 0.58 ▼-0.04 ▼-6.45%
22-03-14 0.62 -0.00 -0%
22-03-11 0.62 ▲0.12 ▲24%
22-03-10 0.50 ▼-0.09 ▼-15.25%
22-03-09 0.59 ▲0.14 ▲30.77%
22-03-08 0.46 -0.00 -0%
22-03-07 0.46 -0.00 -0%
22-03-04 0.46 ▲0.01 ▲2.22%
22-03-03 0.45 ▲0.05 ▲12.35%
22-03-02 0.41 ▲0.02 ▲5.13%
22-03-01 0.39 ▲0.03 ▲8.22%
22-02-28 0.37 -0.00 -0%
22-02-25 0.37 -0.00 -0%
22-02-24 0.37 -0.00 -0%
22-02-23 0.37 ▲0.01 ▲2.82%
22-02-22 0.36 ▼-0.04 ▼-10.26%
22-02-21 0.39 ▼-0.04 ▼-9.3%
22-02-18 0.43 ▼-0.04 ▼-8.51%
22-02-17 0.47 -0.00 -0%
22-02-16 0.47 ▲0.04 ▲9.3%
22-02-15 0.43 ▲0.01 ▲2.35%
22-02-14 0.43 ▼-0.04 ▼-8.7%
22-02-11 0.46 -0.00 -0%
22-02-10 0.46 -0.00 -0%
22-02-09 0.46 -0.00 -0%
22-02-08 0.46 -0.00 -0%
22-02-07 0.46 ▲0.04 ▲9.41%
22-02-04 0.43 ▲0.01 ▲2.41%
22-01-31 0.42 ▼-0.03 ▼-6.82%
22-01-28 0.44 ▼-0.04 ▼-8.33%
22-01-27 0.48 ▼-0.05 ▼-9.43%
22-01-26 0.53 -0.00 -0%
22-01-25 0.53 -0.00 -0%
22-01-24 0.53 -0.00 -0%
22-01-21 0.53 ▼-0.08 ▼-13.11%
22-01-20 0.61 ▼-0.09 ▼-12.86%
22-01-19 0.70 ▲0.23 ▲48.94%
22-01-18 0.47 -0.00 -0%
22-01-17 0.47 ▼-0.06 ▼-11.54%
22-01-14 0.52 ▼-0.22 ▼-29.73%
22-01-13 0.74 ▲0.36 ▲94.74%
22-01-12 0.38 -0.00 -0%
22-01-11 0.38 ▼-0.05 ▼-11.63%
22-01-10 0.43 ▲0.14 ▲48.28%
22-01-07 0.29 ▲0.01 ▲3.51%
22-01-06 0.29 ▲0.01 ▲3.64%
22-01-05 0.28 ▲0.01 ▲3.7%
22-01-04 0.27 -0.00 -0%
22-01-03 0.27 -0.00 -0%
21-12-31 0.27 -0.00 -0%
21-12-30 0.27 -0.00 -0%
21-12-29 0.27 ▼-0.02 ▼-6.9%
21-12-28 0.29 -0.00 -0%
21-12-24 0.29 -0.00 -0%
21-12-23 0.29 ▼-0.01 ▼-3.33%
21-12-22 0.30 -0.00 -0%
21-12-21 0.30 ▼-0.01 ▼-3.23%
21-12-20 0.31 -0.00 -0%
21-12-17 0.31 -0.00 -0%
21-12-16 0.31 ▼-0.03 ▼-8.96%
21-12-15 0.34 ▼-0.01 ▼-2.9%
21-12-14 0.35 -0.00 -0%
21-12-13 0.35 ▼-0.03 ▼-8%
21-12-10 0.38 ▼-0.01 ▼-2.6%
21-12-09 0.39 -0.00 -0%
21-12-08 0.39 -0.00 -0%
21-12-07 0.39 ▼-0.02 ▼-5%
21-12-06 0.40 ▲0.02 ▲5.19%
21-12-03 0.39 -0.00 -0%
21-12-02 0.39 -0.00 -0%
21-12-01 0.39 -0.00 -0%
21-11-30 0.39 ▼-0.01 ▼-2.56%
21-11-29 0.39 -0.00 -0%
21-11-26 0.39 ▲0.04 ▲11.43%
21-11-25 0.35 -0.00 -0%
21-11-24 0.35 -0.00 -0%
21-11-23 0.35 ▲0.06 ▲20.69%
21-11-22 0.29 ▼-0.01 ▼-3.39%
21-11-19 0.30 -0.00 -0%
21-11-18 0.30 ▲0.04 ▲15.69%
21-11-17 0.26 -0.00 -0%
21-11-16 0.26 ▲0.01 ▲4%
21-11-15 0.25 ▲0.01 ▲4.24%
21-11-12 0.24 -0.00 -0%
21-11-11 0.24 ▲0.01 ▲4.39%
21-11-10 0.23 ▲0.01 ▲4.48%
21-11-09 0.22 ▲0.01 ▲4.61%
21-11-08 0.22 -0.00 -0%
21-11-05 0.22 -0.00 -0%
21-11-04 0.22 -0.00 -0%
21-11-03 0.22 -0.00 -0%
21-11-02 0.22 -0.00 -0%
21-11-01 0.22 -0.00 -0%
21-10-29 0.22 -0.00 -0%
21-10-28 0.22 -0.00 -0%
21-10-27 0.22 -0.00 -0%
21-10-26 0.22 -0.00 -0%
21-10-25 0.22 -0.00 -0%
21-10-22 0.22 -0.00 -0%
21-10-21 0.22 -0.00 -0%
21-10-20 0.22 -0.00 -0%
21-10-19 0.22 -0.00 -0%
21-10-18 0.22 -0.00 -0%
21-10-15 0.22 -0.00 -0%
21-10-12 0.22 -0.00 -0%
21-10-11 0.22 -0.00 -0%
21-10-08 0.21 -0.00 -0%
21-10-07 0.21 -0.00 -0%
21-10-06 0.21 -0.00 -0%
21-10-05 0.21 -0.00 -0%
21-10-04 0.21 -0.00 -0%
21-09-30 0.21 -0.00 -0%
21-09-29 0.21 -0.00 -0%
21-09-28 0.21 -0.00 -0%
21-09-27 0.21 -0.00 -0%
21-09-24 0.21 -0.00 -0%
21-09-23 0.21 ▼-0.01 ▼-4.5%
21-09-21 0.22 -0.00 -0%
21-09-20 0.22 -0.00 -0%
21-09-17 0.22 -0.00 -0%
21-09-16 0.22 -0.00 -0%
21-09-15 0.22 -0.00 -0%
21-09-14 0.22 -0.00 -0%
21-09-13 0.22 -0.00 -0%
21-09-10 0.22 -0.00 -0%
21-09-09 0.22 -0.00 -0%
21-09-08 0.22 -0.00 -0%
21-09-07 0.22 -0.00 -0%
21-09-06 0.22 -0.00 -0%
21-09-03 0.22 -0.00 -0%
21-09-02 0.22 -0.00 -0%
21-09-01 0.22 -0.00 -0%
21-08-31 0.22 -0.00 -0%
21-08-30 0.22 -0.00 -0%
21-08-27 0.22 -0.00 -0%
21-08-26 0.22 -0.00 -0%
21-08-25 0.22 -0.00 -0%
21-08-24 0.22 -0.00 -0%
21-08-23 0.22 -0.00 -0%
21-08-20 0.22 -0.00 -0%
21-08-19 0.22 -0.00 -0%
21-08-18 0.22 -0.00 -0%
21-08-17 0.22 -0.00 -0%
21-08-16 0.22 -0.00 -0%
21-08-13 0.22 -0.00 -0%
21-08-12 0.22 -0.00 -0%
21-08-11 0.22 -0.00 -0%
21-08-10 0.22 -0.00 -0%
21-08-09 0.22 -0.00 -0%
21-08-06 0.22 -0.00 -0%
21-08-05 0.22 -0.00 -0%
21-08-04 0.22 -0.00 -0%
21-08-03 0.22 -0.00 -0%
21-08-02 0.22 -0.00 -0%
21-07-30 0.22 -0.00 -0%
21-07-29 0.22 -0.00 -0%
21-07-28 0.22 -0.00 -0%
21-07-27 0.22 -0.00 -0%
21-07-26 0.22 -0.00 -0%
21-07-23 0.22 -0.00 -0%
21-07-22 0.22 ▲0.01 ▲4.69%
21-07-21 0.21 -0.00 -0%
21-07-20 0.21 -0.00 -0%
21-07-19 0.21 -0.00 -0%
21-07-16 0.21 -0.00 -0%
21-07-15 0.21 -0.00 -0%
21-07-14 0.21 -0.00 -0%
21-07-13 0.21 -0.00 -0%
21-07-12 0.21 -0.00 -0%
21-07-09 0.21 -0.00 -0%
21-07-08 0.21 -0.00 -0%
21-07-07 0.21 -0.00 -0%
21-07-06 0.21 -0.00 -0%
21-07-05 0.21 -0.00 -0%
21-07-02 0.21 -0.00 -0%
21-06-30 0.21 -0.00 -0%
21-06-29 0.21 -0.00 -0%
21-06-28 0.21 -0.00 -0%
21-06-25 0.21 -0.00 -0%
21-06-24 0.21 -0.00 -0%
21-06-23 0.21 -0.00 -0%
21-06-22 0.21 -0.00 -0%
21-06-21 0.21 -0.00 -0%
21-06-18 0.21 -0.00 -0%
21-06-17 0.21 -0.00 -0%
21-06-16 0.21 -0.00 -0%
21-06-15 0.21 -0.00 -0%
21-06-11 0.21 ▼-0.02 ▼-8.7%
21-06-10 0.23 -0.00 -0%
21-06-09 0.23 -0.00 -0%
21-06-08 0.23 -0.00 -0%
21-06-07 0.23 -0.00 -0%
21-06-04 0.23 ▼-0.02 ▼-8%
21-06-03 0.25 -0.00 -0%
21-06-02 0.25 -0.00 -0%
21-06-01 0.25 -0.00 -0%
21-05-31 0.25 -0.00 -0%
21-05-28 0.25 -0.00 -0%
21-05-27 0.25 -0.00 -0%
21-05-26 0.25 -0.00 -0%
21-05-25 0.25 -0.00 -0%
21-05-24 0.25 ▼-0.01 ▼-3.92%
나라별 종목 더 보기

미국

중국

홍콩

대만

일본

유럽

베트남