GAM

마이페이지 즐겨찾기, 관심종목 추천 등
편리한 기능을 이용해보세요

MANSION INTL : ( 8456.HK )

0.32 ▲ 0.02 (4.92%)

2022-05-20
최근 1년 일별 시세 (2022-05-20 종가기준)
날짜 종가 전일대비 변동률
22-05-20 0.32 ▲0.02 ▲6.56%
22-05-19 0.31 ▼-0.01 ▼-3.23%
22-05-18 0.31 -0.00 -0%
22-05-17 0.31 ▲0.01 ▲3.33%
22-05-16 0.30 ▼-0.01 ▼-3.23%
22-05-13 0.31 ▲0.01 ▲3.33%
22-05-12 0.30 ▼-0.02 ▼-6.35%
22-05-11 0.32 -0.00 -0%
22-05-10 0.32 -0.00 -0%
22-05-06 0.32 ▲0.02 ▲6.78%
22-05-05 0.30 ▼-0.02 ▼-6.35%
22-05-04 0.32 ▲0.02 ▲6.78%
22-05-03 0.30 -0.00 -0%
22-04-29 0.30 -0.00 -0%
22-04-28 0.30 ▲0.05 ▲20.75%
22-04-27 0.24 ▼-0.06 ▼-19.67%
22-04-26 0.31 ▼-0.01 ▼-3.17%
22-04-25 0.32 ▼-0.01 ▼-3.13%
22-04-22 0.32 ▲0.02 ▲6.67%
22-04-21 0.30 ▼-0.02 ▼-6.35%
22-04-20 0.32 ▼-0.01 ▼-3.13%
22-04-19 0.32 ▲0.02 ▲6.67%
22-04-14 0.30 ▼-0.05 ▼-14.29%
22-04-13 0.35 ▲0.02 ▲5.97%
22-04-12 0.34 ▼-0.02 ▼-5.63%
22-04-11 0.36 ▼-0.03 ▼-7.89%
22-04-08 0.38 ▼-0.03 ▼-7.41%
22-04-07 0.41 ▲0.01 ▲2.5%
22-04-06 0.40 ▼-0.02 ▼-4.76%
22-04-04 0.42 ▼-0.03 ▼-6.74%
22-04-01 0.45 ▲0.02 ▲4.71%
22-03-31 0.43 ▼-0.05 ▼-10.64%
22-03-30 0.47 ▲0.01 ▲2.17%
22-03-29 0.46 ▼-0.01 ▼-2.13%
22-03-28 0.47 ▲0.05 ▲11.9%
22-03-25 0.42 ▼-0.01 ▼-2.35%
22-03-24 0.43 -0.00 -0%
22-03-23 0.43 ▼-0.01 ▼-2.3%
22-03-22 0.44 ▼-0.01 ▼-2.25%
22-03-21 0.45 ▼-0.02 ▼-4.35%
22-03-18 0.46 ▼-0.02 ▼-4.21%
22-03-17 0.48 ▲0.01 ▲2.13%
22-03-16 0.47 ▲0.05 ▲11.76%
22-03-15 0.43 ▼-0.05 ▼-10.53%
22-03-14 0.48 ▼-0.07 ▼-12.96%
22-03-11 0.54 ▼-0.02 ▼-3.57%
22-03-10 0.56 -0.00 -0%
22-03-09 0.56 ▼-0.03 ▼-5.08%
22-03-08 0.59 ▼-0.03 ▼-4.84%
22-03-07 0.62 ▲0.04 ▲6.9%
22-03-04 0.58 ▲0.01 ▲1.75%
22-03-03 0.57 ▼-0.01 ▼-1.72%
22-03-02 0.58 ▲0.14 ▲31.82%
22-03-01 0.44 -0.00 -0%
22-02-28 0.44 ▲0.06 ▲15.79%
22-02-25 0.38 ▼-0.01 ▼-2.6%
22-02-24 0.39 ▼-0.01 ▼-2.53%
22-02-23 0.40 ▲0.03 ▲8.22%
22-02-22 0.37 ▲0.01 ▲2.78%
22-02-21 0.36 -0.00 -0%
22-02-18 0.36 ▼-0.02 ▼-5.33%
22-02-17 0.38 ▲0.01 ▲2.74%
22-02-16 0.37 ▼-0.01 ▼-2.7%
22-02-15 0.37 ▼-0.03 ▼-7.5%
22-02-14 0.40 ▲0.09 ▲28.57%
22-02-11 0.32 ▼-0.02 ▼-5.97%
22-02-10 0.34 ▼-0.04 ▼-10.81%
22-02-09 0.37 ▼-0.02 ▼-5.19%
22-02-08 0.39 ▼-0.05 ▼-11.63%
22-02-07 0.43 ▲0.01 ▲2.35%
22-02-04 0.43 -0.00 -0%
22-01-31 0.43 ▲0.02 ▲4.88%
22-01-28 0.41 ▲0.01 ▲2.5%
22-01-27 0.40 ▼-0.04 ▼-9.09%
22-01-26 0.44 ▼-0.02 ▼-4.35%
22-01-25 0.46 -0.00 -0%
22-01-24 0.46 -0.00 -0%
22-01-21 0.46 -0.00 -0%
22-01-20 0.46 ▼-0.01 ▼-2.15%
22-01-19 0.47 ▲0.04 ▲9.3%
22-01-18 0.43 ▲0.03 ▲7.5%
22-01-17 0.40 ▼-0.01 ▼-2.44%
22-01-14 0.41 -0.00 -0%
22-01-13 0.41 ▼-0.02 ▼-4.71%
22-01-12 0.43 -0.00 -0%
22-01-11 0.43 ▲0.03 ▲7.59%
22-01-10 0.40 ▼-0.01 ▼-2.47%
22-01-07 0.41 ▲0.02 ▲5.13%
22-01-06 0.39 ▼-0.03 ▼-7.14%
22-01-05 0.42 ▼-0.02 ▼-4.55%
22-01-04 0.44 -0.00 -0%
22-01-03 0.44 ▲0.04 ▲10%
21-12-31 0.40 -0.00 -0%
21-12-30 0.40 -0.00 -0%
21-12-29 0.40 -0.00 -0%
21-12-28 0.40 -0.00 -0%
21-12-24 0.40 ▲0.01 ▲2.53%
21-12-23 0.40 -0.00 -0%
21-12-22 0.40 ▲0.02 ▲5.26%
21-12-21 0.38 ▼-0.02 ▼-5%
21-12-20 0.40 ▼-0.04 ▼-9.09%
21-12-17 0.44 ▲0.02 ▲4.76%
21-12-16 0.42 ▼-0.02 ▼-4.6%
21-12-15 0.44 ▼-0.01 ▼-2.25%
21-12-14 0.45 -0.00 -0%
21-12-13 0.45 ▲0.01 ▲2.27%
21-12-10 0.44 -0.00 -0%
21-12-09 0.44 ▲0.01 ▲2.33%
21-12-08 0.43 ▼-0.03 ▼-6.52%
21-12-07 0.46 ▲0.02 ▲4.55%
21-12-06 0.44 -0.00 -0%
21-12-03 0.44 ▲0.01 ▲2.33%
21-12-02 0.43 ▼-0.01 ▼-2.27%
21-12-01 0.44 ▼-0.03 ▼-6.45%
21-11-30 0.47 -0.00 -0%
21-11-29 0.47 ▼-0.03 ▼-6%
21-11-26 0.50 -0.00 -0%
21-11-25 0.50 ▼-0.03 ▼-5.66%
21-11-24 0.53 ▲0.01 ▲1.92%
21-11-23 0.52 ▲0.07 ▲15.56%
21-11-22 0.45 -0.00 -0%
21-11-19 0.45 ▲0.02 ▲4.6%
21-11-18 0.44 ▼-0.01 ▼-2.27%
21-11-17 0.44 -0.00 -0%
21-11-16 0.44 ▼-0.04 ▼-8.33%
21-11-15 0.48 ▼-0.03 ▼-5.88%
21-11-12 0.51 ▼-0.04 ▼-7.27%
21-11-11 0.55 ▲0.10 ▲21.98%
21-11-10 0.46 ▲0.01 ▲2.22%
21-11-09 0.45 ▼-0.01 ▼-2.2%
21-11-08 0.46 ▲0.03 ▲6.98%
21-11-05 0.43 ▼-0.01 ▼-2.27%
21-11-04 0.44 -0.00 -0%
21-11-03 0.44 ▲0.01 ▲2.3%
21-11-02 0.44 ▲0.05 ▲12.82%
21-11-01 0.39 ▼-0.01 ▼-2.5%
21-10-29 0.40 ▼-0.01 ▼-2.47%
21-10-28 0.41 ▼-0.02 ▼-4.71%
21-10-27 0.43 ▼-0.03 ▼-6.67%
21-10-26 0.45 -0.00 -0%
21-10-25 0.45 ▼-0.04 ▼-8.25%
21-10-22 0.49 ▼-0.06 ▼-11.11%
21-10-21 0.54 -0.00 -0%
21-10-20 0.54 ▲0.06 ▲12.5%
21-10-19 0.48 -0.00 -0%
21-10-18 0.48 ▲0.01 ▲2.13%
21-10-15 0.47 ▲0.02 ▲4.4%
21-10-12 0.46 -0.00 -0%
21-10-11 0.46 ▼-0.02 ▼-4.26%
21-10-08 0.47 -0.00 -0%
21-10-07 0.47 ▲0.02 ▲4.44%
21-10-06 0.45 ▼-0.01 ▼-2.2%
21-10-05 0.46 ▼-0.01 ▼-2.17%
21-10-04 0.46 ▼-0.04 ▼-8.08%
21-09-30 0.50 ▼-0.04 ▼-7.55%
21-09-29 0.53 ▲0.03 ▲6%
21-09-28 0.50 ▲0.09 ▲21.95%
21-09-27 0.41 ▼-0.16 ▼-28.07%
21-09-24 0.57 -0.00 -0%
21-09-23 0.57 -0.00 -0%
21-09-21 0.57 -0.00 -0%
21-09-20 0.57 -0.00 -0%
21-09-17 0.57 ▲0.05 ▲9.62%
21-09-16 0.52 ▼-0.01 ▼-1.89%
21-09-15 0.53 -0.00 -0%
21-09-14 0.53 ▼-0.02 ▼-3.64%
21-09-13 0.55 -0.00 -0%
21-09-10 0.55 ▼-0.01 ▼-1.79%
21-09-09 0.56 ▲0.02 ▲3.7%
21-09-08 0.54 ▼-0.01 ▼-1.82%
21-09-07 0.55 ▲0.04 ▲7.84%
21-09-06 0.51 ▼-0.03 ▼-5.56%
21-09-03 0.54 ▼-0.01 ▼-1.82%
21-09-02 0.55 ▲0.02 ▲3.77%
21-09-01 0.53 ▼-0.07 ▼-11.67%
21-08-31 0.60 -0.00 -0%
21-08-30 0.60 -0.00 -0%
21-08-27 0.60 ▲0.04 ▲7.14%
21-08-26 0.56 ▼-0.03 ▼-5.08%
21-08-25 0.59 ▲0.03 ▲5.36%
21-08-24 0.56 ▼-0.04 ▼-6.67%
21-08-23 0.60 ▼-0.02 ▼-3.23%
21-08-20 0.62 ▼-0.02 ▼-3.13%
21-08-19 0.64 ▼-0.01 ▼-1.54%
21-08-18 0.65 ▼-0.03 ▼-4.41%
21-08-17 0.68 ▼-0.05 ▼-6.85%
21-08-16 0.73 ▼-0.07 ▼-8.75%
21-08-13 0.80 -0.00 -0%
21-08-12 0.80 ▲0.12 ▲17.65%
21-08-11 0.68 ▲0.12 ▲21.43%
21-08-10 0.56 ▲0.14 ▲32.94%
21-08-09 0.43 ▼-0.02 ▼-4.55%
21-08-06 0.44 ▼-0.03 ▼-6.45%
21-08-05 0.47 ▼-0.02 ▼-4.17%
21-08-04 0.48 ▼-0.05 ▼-9.43%
21-08-03 0.53 ▼-0.03 ▼-5.36%
21-08-02 0.56 ▲0.14 ▲33.33%
21-07-30 0.42 ▼-0.15 ▼-26.32%
21-07-29 0.57 ▲0.07 ▲14%
21-07-28 0.50 ▲0.03 ▲6.38%
21-07-27 0.47 ▲0.13 ▲38.24%
21-07-26 0.34 ▲0.01 ▲3.03%
21-07-23 0.33 ▼-0.01 ▼-2.99%
21-07-22 0.34 ▼-0.03 ▼-8.22%
21-07-21 0.37 -0.00 -0%
21-07-20 0.37 ▲0.01 ▲2.78%
21-07-19 0.36 ▲0.03 ▲8.96%
21-07-16 0.34 -0.00 -0%
21-07-15 0.34 ▲0.03 ▲9.84%
21-07-14 0.31 ▲0.01 ▲3.33%
21-07-13 0.30 ▼-0.01 ▼-3.28%
21-07-12 0.31 ▲0.01 ▲3.33%
21-07-09 0.30 ▲0.02 ▲7.02%
21-07-08 0.29 ▼-0.01 ▼-3.39%
21-07-07 0.30 -0.00 -0%
21-07-06 0.30 ▲0.01 ▲3.51%
21-07-05 0.29 ▼-0.04 ▼-12.5%
21-07-02 0.32 ▼-0.01 ▼-3.03%
21-06-30 0.33 ▼-0.01 ▼-2.94%
21-06-29 0.34 -0.00 -0%
21-06-28 0.34 -0.00 -0%
21-06-25 0.34 ▼-0.02 ▼-5.56%
21-06-24 0.36 -0.00 -0%
21-06-23 0.36 ▲0.01 ▲2.86%
21-06-22 0.35 ▼-0.08 ▼-18.82%
21-06-21 0.43 -0.00 -0%
21-06-18 0.43 ▲0.01 ▲2.38%
21-06-17 0.42 ▲0.39 ▲1344.83%
21-06-16 0.03 -0.00 -0%
21-06-15 0.03 -0.00 -0%
21-06-11 0.03 -0.00 -0%
21-06-10 0.03 -0.00 -0%
21-06-09 0.03 -0.00 -0%
21-06-08 0.03 -0.00 -0%
21-06-07 0.03 -0.00 -0%
21-06-04 0.03 -0.00 -0%
21-06-03 0.03 -0.00 -0%
21-06-02 0.03 -0.00 -0%
21-06-01 0.03 -0.00 -0%
21-05-31 0.03 -0.00 -0%
21-05-28 0.03 -0.00 -0%
21-05-27 0.04 -0.00 -0%
21-05-26 0.04 -0.00 -0%
21-05-25 0.04 -0.00 -0%
21-05-24 0.04 -0.00 -0%
나라별 종목 더 보기

미국

중국

홍콩

대만

일본

유럽

베트남