GAM

마이페이지 즐겨찾기, 관심종목 추천 등
편리한 기능을 이용해보세요

BILIBILI-SW : ( 9626.HK )

306.60 ▲ 15.80 (5.43%)

2022-01-20
최근 1년 일별 시세 (2022-01-20 종가기준)
날짜 종가 전일대비 변동률
22-01-20 306.60 ▲15.80 ▲5.43%
22-01-19 290.80 ▼-0.20 ▼-0.07%
22-01-18 291.00 ▼-6.00 ▼-2.02%
22-01-17 297.00 ▼-0.60 ▼-0.2%
22-01-14 297.60 ▼-18.20 ▼-5.76%
22-01-13 315.80 ▼-17.20 ▼-5.17%
22-01-12 333.00 ▲19.00 ▲6.05%
22-01-11 314.00 ▲8.00 ▲2.61%
22-01-10 306.00 ▲9.80 ▲3.31%
22-01-07 296.20 ▲9.40 ▲3.28%
22-01-06 286.80 ▼-12.40 ▼-4.14%
22-01-05 299.20 ▼-35.60 ▼-10.63%
22-01-04 334.80 ▼-23.20 ▼-6.48%
22-01-03 358.00 ▼-0.60 ▼-0.17%
21-12-31 358.60 ▲25.80 ▲7.75%
21-12-30 332.80 ▼-8.40 ▼-2.46%
21-12-29 341.20 ▼-2.60 ▼-0.76%
21-12-28 343.80 ▼-9.20 ▼-2.61%
21-12-24 353.00 ▼-2.20 ▼-0.62%
21-12-23 355.20 ▼-24.60 ▼-6.48%
21-12-22 379.80 ▲21.40 ▲5.97%
21-12-21 358.40 ▼-15.60 ▼-4.17%
21-12-20 374.00 ▼-10.00 ▼-2.6%
21-12-17 384.00 ▼-20.40 ▼-5.04%
21-12-16 404.40 ▼-10.00 ▼-2.41%
21-12-15 414.40 ▼-20.20 ▼-4.65%
21-12-14 434.60 ▼-26.40 ▼-5.73%
21-12-13 461.00 ▲4.00 ▲0.88%
21-12-10 457.00 ▼-14.60 ▼-3.1%
21-12-09 471.60 ▲4.00 ▲0.86%
21-12-08 467.60 ▲8.80 ▲1.92%
21-12-07 458.80 ▲28.60 ▲6.65%
21-12-06 430.20 ▼-19.80 ▼-4.4%
21-12-03 450.00 ▼-35.00 ▼-7.22%
21-12-02 485.00 ▼-34.50 ▼-6.64%
21-12-01 519.50 ▲2.00 ▲0.39%
21-11-30 517.50 ▼-16.00 ▼-3%
21-11-29 533.50 ▼-28.50 ▼-5.07%
21-11-26 562.00 ▼-14.00 ▼-2.43%
21-11-25 576.00 ▲26.50 ▲4.82%
21-11-24 549.50 ▲2.50 ▲0.46%
21-11-23 547.00 ▼-17.00 ▼-3.01%
21-11-22 564.00 ▼-66.00 ▼-10.48%
21-11-19 630.00 -0.00 -0%
21-11-18 630.00 ▼-76.00 ▼-10.76%
21-11-17 706.00 ▲7.50 ▲1.07%
21-11-16 698.50 ▲21.50 ▲3.18%
21-11-15 677.00 ▲11.50 ▲1.73%
21-11-12 665.50 ▲9.50 ▲1.45%
21-11-11 656.00 ▲25.50 ▲4.04%
21-11-10 630.50 ▲19.50 ▲3.19%
21-11-09 611.00 ▲11.00 ▲1.83%
21-11-08 600.00 ▲5.00 ▲0.84%
21-11-05 595.00 ▼-34.00 ▼-5.41%
21-11-04 629.00 ▲13.00 ▲2.11%
21-11-03 616.00 ▲2.00 ▲0.33%
21-11-02 614.00 ▲33.00 ▲5.68%
21-11-01 581.00 ▼-7.50 ▼-1.27%
21-10-29 588.50 ▼-4.00 ▼-0.68%
21-10-28 592.50 ▼-1.00 ▼-0.17%
21-10-27 593.50 ▼-32.00 ▼-5.12%
21-10-26 625.50 ▼-26.00 ▼-3.99%
21-10-25 651.50 ▲0.50 ▲0.08%
21-10-22 651.00 ▲13.50 ▲2.12%
21-10-21 637.50 ▼-2.50 ▼-0.39%
21-10-20 640.00 ▲38.50 ▲6.4%
21-10-19 601.50 ▲64.50 ▲12.01%
21-10-18 537.00 ▼-13.00 ▼-2.36%
21-10-15 550.00 ▲9.00 ▲1.66%
21-10-12 541.00 ▼-27.50 ▼-4.84%
21-10-11 568.50 ▲26.00 ▲4.79%
21-10-08 542.50 ▲18.00 ▲3.43%
21-10-07 524.50 ▲34.50 ▲7.04%
21-10-06 490.00 ▲3.20 ▲0.66%
21-10-05 486.80 ▼-13.00 ▼-2.6%
21-10-04 499.80 ▼-7.20 ▼-1.42%
21-09-30 507.00 ▼-14.00 ▼-2.69%
21-09-29 521.00 ▼-45.50 ▼-8.03%
21-09-28 566.50 ▲22.00 ▲4.04%
21-09-27 544.50 ▼-28.50 ▼-4.97%
21-09-24 573.00 ▼-9.00 ▼-1.55%
21-09-23 582.00 ▲20.00 ▲3.56%
21-09-21 562.00 ▼-3.00 ▼-0.53%
21-09-20 565.00 ▼-20.00 ▼-3.42%
21-09-17 585.00 ▲0.50 ▲0.09%
21-09-16 584.50 ▼-16.50 ▼-2.75%
21-09-15 601.00 ▼-18.50 ▼-2.99%
21-09-14 619.50 ▼-15.50 ▼-2.44%
21-09-13 635.00 ▼-23.50 ▼-3.57%
21-09-10 658.50 ▲23.00 ▲3.62%
21-09-09 635.50 ▼-62.00 ▼-8.89%
21-09-08 697.50 ▼-7.50 ▼-1.06%
21-09-07 705.00 ▲13.00 ▲1.88%
21-09-06 692.00 ▲27.50 ▲4.14%
21-09-03 664.50 ▼-1.50 ▼-0.23%
21-09-02 666.00 ▲28.50 ▲4.47%
21-09-01 637.50 ▲37.50 ▲6.25%
21-08-31 600.00 ▼-6.50 ▼-1.07%
21-08-30 606.50 ▲1.00 ▲0.17%
21-08-27 605.50 ▼-1.00 ▼-0.16%
21-08-26 606.50 ▲2.50 ▲0.41%
21-08-25 604.00 ▲27.00 ▲4.68%
21-08-24 577.00 ▲53.50 ▲10.22%
21-08-23 523.50 ▲29.50 ▲5.97%
21-08-20 494.00 ▼-27.00 ▼-5.18%
21-08-19 521.00 ▼-12.50 ▼-2.34%
21-08-18 533.50 ▲16.00 ▲3.09%
21-08-17 517.50 ▼-43.00 ▼-7.67%
21-08-16 560.50 ▼-46.50 ▼-7.66%
21-08-13 607.00 ▼-13.00 ▼-2.1%
21-08-12 620.00 ▼-3.50 ▼-0.56%
21-08-11 623.50 ▼-31.50 ▼-4.81%
21-08-10 655.00 ▲36.00 ▲5.82%
21-08-09 619.00 ▼-10.00 ▼-1.59%
21-08-06 629.00 ▲1.00 ▲0.16%
21-08-05 628.00 ▼-21.00 ▼-3.24%
21-08-04 649.00 ▲3.50 ▲0.54%
21-08-03 645.50 ▼-23.00 ▼-3.44%
21-08-02 668.50 ▲3.00 ▲0.45%
21-07-30 665.50 ▼-59.00 ▼-8.14%
21-07-29 724.50 ▲75.50 ▲11.63%
21-07-28 649.00 ▲10.00 ▲1.56%
21-07-27 639.00 ▼-87.00 ▼-11.98%
21-07-26 726.00 ▼-94.00 ▼-11.46%
21-07-23 820.00 ▼-82.50 ▼-9.14%
21-07-22 902.50 ▲39.00 ▲4.52%
21-07-21 863.50 ▲11.00 ▲1.29%
21-07-20 852.50 ▲9.00 ▲1.07%
21-07-19 843.50 ▼-23.50 ▼-2.71%
21-07-16 867.00 ▲5.50 ▲0.64%
21-07-15 861.50 ▼-2.00 ▼-0.23%
21-07-14 863.50 ▼-4.50 ▼-0.52%
21-07-13 868.00 ▲30.00 ▲3.58%
21-07-12 838.00 ▲40.00 ▲5.01%
21-07-09 798.00 ▲13.50 ▲1.72%
21-07-08 784.50 ▼-62.00 ▼-7.32%
21-07-07 846.50 ▼-45.00 ▼-5.05%
21-07-06 891.50 ▼-8.50 ▼-0.94%
21-07-05 900.00 ▼-35.00 ▼-3.74%
21-07-02 935.00 ▼-21.00 ▼-2.2%
21-06-30 956.00 ▼-22.00 ▼-2.25%
21-06-29 978.00 ▼-1.00 ▼-0.1%
21-06-28 979.00 ▲21.00 ▲2.19%
21-06-25 958.00 ▲66.00 ▲7.4%
21-06-24 892.00 ▲23.00 ▲2.65%
21-06-23 869.00 ▼-8.00 ▼-0.91%
21-06-22 877.00 ▼-33.00 ▼-3.63%
21-06-21 910.00 ▲9.00 ▲1%
21-06-18 901.00 ▲45.00 ▲5.26%
21-06-17 856.00 ▲7.00 ▲0.82%
21-06-16 849.00 ▼-36.00 ▼-4.07%
21-06-15 885.00 ▲15.00 ▲1.72%
21-06-11 870.00 ▲30.00 ▲3.57%
21-06-10 840.00 ▼-8.50 ▼-1%
21-06-09 848.50 ▲33.00 ▲4.05%
21-06-08 815.50 ▼-17.00 ▼-2.04%
21-06-07 832.50 ▲8.00 ▲0.97%
21-06-04 824.50 ▼-27.50 ▼-3.23%
21-06-03 852.00 ▼-42.50 ▼-4.75%
21-06-02 894.50 ▲18.00 ▲2.05%
21-06-01 876.50 ▲12.50 ▲1.45%
21-05-31 864.00 ▲54.00 ▲6.67%
21-05-28 810.00 ▲4.50 ▲0.56%
21-05-27 805.50 ▼-8.00 ▼-0.98%
21-05-26 813.50 ▲17.00 ▲2.13%
21-05-25 796.50 ▼-6.50 ▼-0.81%
21-05-24 803.00 ▼-5.00 ▼-0.62%
21-05-21 808.00 ▼-1.50 ▼-0.19%
21-05-20 809.50 ▲26.50 ▲3.38%
21-05-18 783.00 ▲24.00 ▲3.16%
21-05-17 759.00 ▲53.50 ▲7.58%
21-05-14 705.50 ▼-47.00 ▼-6.25%
21-05-13 752.50 ▼-25.50 ▼-3.28%
21-05-12 778.00 ▲49.00 ▲6.72%
21-05-11 729.00 ▼-58.00 ▼-7.37%
21-05-10 787.00 ▼-21.00 ▼-2.6%
21-05-07 808.00 ▼-10.00 ▼-1.22%
21-05-06 818.00 ▼-10.00 ▼-1.21%
21-05-05 828.00 ▼-10.00 ▼-1.19%
21-05-04 838.00 ▼-22.00 ▼-2.56%
21-05-03 860.00 ▼-31.00 ▼-3.48%
21-04-30 891.00 ▼-50.50 ▼-5.36%
21-04-29 941.50 ▼-1.50 ▼-0.16%
21-04-28 943.00 ▲11.00 ▲1.18%
21-04-27 932.00 ▲27.00 ▲2.98%
21-04-26 905.00 ▲45.00 ▲5.23%
21-04-23 860.00 ▲50.00 ▲6.17%
21-04-22 810.00 ▲20.00 ▲2.53%
21-04-21 790.00 ▼-24.00 ▼-2.95%
21-04-20 814.00 ▲4.50 ▲0.56%
21-04-19 809.50 ▲0.50 ▲0.06%
21-04-16 809.00 ▲8.00 ▲1%
21-04-15 801.00 ▼-15.50 ▼-1.9%
21-04-14 816.50 ▲7.50 ▲0.93%
21-04-13 809.00 ▼-3.00 ▼-0.37%
21-04-12 812.00 ▼-38.00 ▼-4.47%
21-04-09 850.00 ▼-5.00 ▼-0.58%
21-04-08 855.00 ▼-19.00 ▼-2.17%
21-04-07 874.00 ▲4.00 ▲0.46%
21-04-01 870.00 ▲42.00 ▲5.07%
21-03-31 828.00 ▲28.00 ▲3.5%
21-03-30 800.00 -0.00 -0%
나라별 종목 더 보기

미국

중국

홍콩

대만

일본

유럽

베트남