GAM

마이페이지 즐겨찾기, 관심종목 추천 등
편리한 기능을 이용해보세요

DOWWAY : ( 8403.HK )

1.18 ▲ 0.00 (0%)

2022-05-17
최근 1년 일별 시세 (2022-05-17 종가기준)
날짜 종가 전일대비 변동률
22-05-17 1.18 -0.00 -0%
22-05-16 1.18 -0.00 -0%
22-05-13 1.18 ▲0.08 ▲7.27%
22-05-12 1.10 -0.00 -0%
22-05-11 1.10 -0.00 -0%
22-05-10 1.10 ▲0.02 ▲1.85%
22-05-06 1.08 ▼-0.07 ▼-6.09%
22-05-05 1.15 -0.00 -0%
22-05-04 1.15 ▼-0.04 ▼-3.36%
22-05-03 1.19 ▼-0.01 ▼-0.83%
22-04-29 1.20 ▲0.08 ▲7.14%
22-04-28 1.12 ▲0.08 ▲7.69%
22-04-27 1.04 -0.00 -0%
22-04-26 1.04 -0.00 -0%
22-04-25 1.04 -0.00 -0%
22-04-22 1.04 ▼-0.10 ▼-8.77%
22-04-21 1.14 ▼-0.01 ▼-0.87%
22-04-20 1.15 -0.00 -0%
22-04-19 1.15 -0.00 -0%
22-04-14 1.15 -0.00 -0%
22-04-13 1.15 -0.00 -0%
22-04-12 1.15 ▲0.03 ▲2.68%
22-04-11 1.12 ▲0.04 ▲3.7%
22-04-08 1.08 ▲0.03 ▲2.86%
22-04-07 1.05 ▲0.04 ▲3.96%
22-04-06 1.01 ▲0.02 ▲2.02%
22-04-04 0.99 ▲0.04 ▲4.21%
22-04-01 0.95 ▲0.02 ▲2.15%
22-03-31 0.93 -0.00 -0%
22-03-30 0.93 ▼-0.03 ▼-3.13%
22-03-29 0.96 ▼-0.03 ▼-3.03%
22-03-28 0.99 ▲0.06 ▲6.45%
22-03-25 0.93 ▲0.29 ▲45.31%
22-03-24 0.64 ▼-0.02 ▼-3.03%
22-03-23 0.66 ▲0.01 ▲1.54%
22-03-22 0.65 ▼-0.04 ▼-5.8%
22-03-21 0.69 ▲0.01 ▲1.47%
22-03-18 0.68 ▼-0.07 ▼-9.33%
22-03-17 0.75 ▲0.05 ▲7.14%
22-03-16 0.70 -0.00 -0%
22-03-15 0.70 ▼-0.16 ▼-18.6%
22-03-14 0.86 ▲0.21 ▲32.31%
22-03-11 0.65 ▼-0.35 ▼-35%
22-03-10 1.00 -0.00 -0%
22-03-09 1.00 -0.00 -0%
22-03-08 1.00 -0.00 -0%
22-03-07 1.00 -0.00 -0%
22-03-04 1.00 -0.00 -0%
22-03-03 1.00 -0.00 -0%
22-03-02 1.00 ▲0.02 ▲2.04%
22-03-01 0.98 -0.00 -0%
22-02-28 0.98 -0.00 -0%
22-02-25 0.98 -0.00 -0%
22-02-24 0.98 -0.00 -0%
22-02-23 0.98 ▼-0.02 ▼-2%
22-02-22 1.00 -0.00 -0%
22-02-21 1.00 -0.00 -0%
22-02-18 1.00 -0.00 -0%
22-02-17 1.00 -0.00 -0%
22-02-16 1.00 ▼-0.01 ▼-0.99%
22-02-15 1.01 -0.00 -0%
22-02-14 1.01 -0.00 -0%
22-02-11 1.01 -0.00 -0%
22-02-10 1.01 -0.00 -0%
22-02-09 1.01 ▲0.01 ▲1%
22-02-08 1.00 -0.00 -0%
22-02-07 1.00 -0.00 -0%
22-02-04 1.00 -0.00 -0%
22-01-31 1.00 -0.00 -0%
22-01-28 1.00 -0.00 -0%
22-01-27 1.00 -0.00 -0%
22-01-26 1.00 -0.00 -0%
22-01-25 1.00 ▼-0.11 ▼-9.91%
22-01-24 1.11 -0.00 -0%
22-01-21 1.11 -0.00 -0%
22-01-20 1.11 ▼-0.01 ▼-0.89%
22-01-19 1.12 ▲0.12 ▲12%
22-01-18 1.00 -0.00 -0%
22-01-17 1.00 -0.00 -0%
22-01-14 1.00 -0.00 -0%
22-01-13 1.00 ▲0.03 ▲3.09%
22-01-12 0.97 ▼-0.11 ▼-10.19%
22-01-11 1.08 ▼-0.02 ▼-1.82%
22-01-10 1.10 -0.00 -0%
22-01-07 1.10 ▲0.13 ▲13.4%
22-01-06 0.97 ▲0.02 ▲2.11%
22-01-05 0.95 -0.00 -0%
22-01-04 0.95 -0.00 -0%
22-01-03 0.95 -0.00 -0%
21-12-31 0.95 -0.00 -0%
21-12-30 0.95 ▼-0.10 ▼-9.52%
21-12-29 1.05 ▲0.06 ▲6.06%
21-12-28 0.99 -0.00 -0%
21-12-24 0.99 -0.00 -0%
21-12-23 0.99 -0.00 -0%
21-12-22 0.99 -0.00 -0%
21-12-21 0.99 ▼-0.05 ▼-4.81%
21-12-20 1.04 ▼-0.01 ▼-0.95%
21-12-17 1.05 -0.00 -0%
21-12-16 1.05 -0.00 -0%
21-12-15 1.05 -0.00 -0%
21-12-14 1.05 -0.00 -0%
21-12-13 1.05 ▲0.04 ▲3.96%
21-12-10 1.01 ▼-0.07 ▼-6.48%
21-12-09 1.08 -0.00 -0%
21-12-08 1.08 ▼-0.01 ▼-0.92%
21-12-07 1.09 ▼-0.01 ▼-0.91%
21-12-06 1.10 ▲0.02 ▲1.85%
21-12-03 1.08 -0.00 -0%
21-12-02 1.08 -0.00 -0%
21-12-01 1.08 ▲0.08 ▲8%
21-11-30 1.00 ▼-0.11 ▼-9.91%
21-11-29 1.11 -0.00 -0%
21-11-26 1.11 ▲0.08 ▲7.77%
21-11-25 1.03 ▼-0.05 ▼-4.63%
21-11-24 1.08 -0.00 -0%
21-11-23 1.08 ▲0.04 ▲3.85%
21-11-22 1.04 ▲0.01 ▲0.97%
21-11-19 1.03 ▼-0.09 ▼-8.04%
21-11-18 1.12 ▲0.02 ▲1.82%
21-11-17 1.10 ▲0.03 ▲2.8%
21-11-16 1.07 -0.00 -0%
21-11-15 1.07 -0.00 -0%
21-11-12 1.07 -0.00 -0%
21-11-11 1.07 -0.00 -0%
21-11-10 1.07 -0.00 -0%
21-11-09 1.07 -0.00 -0%
21-11-08 1.07 -0.00 -0%
21-11-05 1.07 -0.00 -0%
21-11-04 1.07 ▼-0.03 ▼-2.73%
21-11-03 1.10 -0.00 -0%
21-11-02 1.10 ▼-0.06 ▼-5.17%
21-11-01 1.16 ▲0.10 ▲9.43%
21-10-29 1.06 -0.00 -0%
21-10-28 1.06 -0.00 -0%
21-10-27 1.06 -0.00 -0%
21-10-26 1.06 ▼-0.05 ▼-4.5%
21-10-25 1.11 ▲0.05 ▲4.72%
21-10-22 1.06 -0.00 -0%
21-10-21 1.06 -0.00 -0%
21-10-20 1.06 -0.00 -0%
21-10-19 1.06 ▲0.01 ▲0.95%
21-10-18 1.05 ▼-0.08 ▼-7.08%
21-10-15 1.13 ▲0.09 ▲8.65%
21-10-12 1.04 ▲0.04 ▲4%
21-10-11 1.00 -0.00 -0%
21-10-08 1.00 -0.00 -0%
21-10-07 1.00 -0.00 -0%
21-10-06 1.00 ▼-0.01 ▼-0.99%
21-10-05 1.01 -0.00 -0%
21-10-04 1.01 -0.00 -0%
21-09-30 1.01 ▼-0.04 ▼-3.81%
21-09-29 1.05 -0.00 -0%
21-09-28 1.05 ▼-0.14 ▼-11.76%
21-09-27 1.19 ▼-0.08 ▼-6.3%
21-09-24 1.27 -0.00 -0%
21-09-23 1.27 -0.00 -0%
21-09-21 1.27 -0.00 -0%
21-09-20 1.27 -0.00 -0%
21-09-17 1.27 ▲0.01 ▲0.79%
21-09-16 1.26 -0.00 -0%
21-09-15 1.26 -0.00 -0%
21-09-14 1.26 -0.00 -0%
21-09-13 1.26 -0.00 -0%
21-09-10 1.26 ▲0.11 ▲9.57%
21-09-09 1.15 ▼-0.05 ▼-4.17%
21-09-08 1.20 -0.00 -0%
21-09-07 1.20 ▼-0.02 ▼-1.64%
21-09-06 1.22 ▲0.05 ▲4.27%
21-09-03 1.17 ▲0.06 ▲5.41%
21-09-02 1.11 ▲0.01 ▲0.91%
21-09-01 1.10 ▲0.20 ▲22.22%
21-08-31 0.90 ▼-0.15 ▼-14.29%
21-08-30 1.05 ▼-0.03 ▼-2.78%
21-08-27 1.08 ▼-0.02 ▼-1.82%
21-08-26 1.10 -0.00 -0%
21-08-25 1.10 ▼-0.05 ▼-4.35%
21-08-24 1.15 ▲1.09 ▲1816.67%
21-08-23 0.06 -0.00 -0%
21-08-20 0.06 -0.00 -0%
21-08-19 0.06 -0.00 -0%
21-08-18 0.06 -0.00 -0%
21-08-17 0.06 -0.00 -0%
21-08-16 0.06 -0.00 -0%
21-08-13 0.06 -0.00 -0%
21-08-12 0.06 -0.00 -0%
21-08-11 0.06 -0.00 -0%
21-08-10 0.05 -0.00 -0%
21-08-09 0.05 -0.00 -0%
21-08-06 0.05 -0.00 -0%
21-08-05 0.05 -0.00 -0%
21-08-04 0.05 -0.00 -0%
21-08-03 0.05 -0.00 -0%
21-08-02 0.06 -0.00 -0%
21-07-30 0.06 -0.00 -0%
21-07-29 0.06 -0.00 -0%
21-07-28 0.06 -0.00 -0%
21-07-27 0.06 -0.00 -0%
21-07-26 0.06 ▲0.01 ▲20.83%
21-07-23 0.05 -0.00 -0%
21-07-22 0.05 -0.00 -0%
21-07-21 0.04 -0.00 -0%
21-07-20 0.04 -0.00 -0%
21-07-19 0.04 -0.00 -0%
21-07-16 0.05 -0.00 -0%
21-07-15 0.05 -0.00 -0%
21-07-14 0.05 -0.00 -0%
21-07-13 0.05 -0.00 -0%
21-07-12 0.05 -0.00 -0%
21-07-09 0.05 -0.00 -0%
21-07-08 0.05 -0.00 -0%
21-07-07 0.05 -0.00 -0%
21-07-06 0.05 -0.00 -0%
21-07-05 0.05 -0.00 -0%
21-07-02 0.05 -0.00 -0%
21-06-30 0.05 -0.00 -0%
21-06-29 0.05 -0.00 -0%
21-06-28 0.05 -0.00 -0%
21-06-25 0.05 -0.00 -0%
21-06-24 0.04 -0.00 -0%
21-06-23 0.04 -0.00 -0%
21-06-22 0.04 -0.00 -0%
21-06-21 0.04 -0.00 -0%
21-06-18 0.04 -0.00 -0%
21-06-17 0.04 -0.00 -0%
21-06-16 0.04 -0.00 -0%
21-06-15 0.04 -0.00 -0%
21-06-11 0.04 -0.00 -0%
21-06-10 0.04 -0.00 -0%
21-06-09 0.04 -0.00 -0%
21-06-08 0.04 -0.00 -0%
21-06-07 0.04 -0.00 -0%
21-06-04 0.04 -0.00 -0%
21-06-03 0.05 -0.00 -0%
21-06-02 0.04 -0.00 -0%
21-06-01 0.04 -0.00 -0%
21-05-31 0.04 -0.00 -0%
21-05-28 0.04 -0.00 -0%
21-05-27 0.04 -0.00 -0%
21-05-26 0.05 ▲0.01 ▲25%
21-05-25 0.04 -0.00 -0%
21-05-24 0.04 -0.00 -0%
21-05-21 0.04 -0.00 -0%
21-05-20 0.04 -0.00 -0%
21-05-18 0.04 -0.00 -0%
나라별 종목 더 보기

미국

중국

홍콩

대만

일본

유럽

베트남