GAM

마이페이지 즐겨찾기, 관심종목 추천 등
편리한 기능을 이용해보세요

Alibaba : 알리바바 ( BABA:US )

160.05USD ▲ 3.79 (2.43%)

2021-09-17
최근 1년 일별 시세 (2021-09-17 종가기준)
날짜 종가 전일대비 변동률
21-09-17 160.05 ▲3.79 ▲2.43%
21-09-16 156.26 ▼-1.60 ▼-1.01%
21-09-15 157.86 ▼-2.29 ▼-1.43%
21-09-14 160.15 ▼-5.26 ▼-3.18%
21-09-13 165.41 ▼-2.69 ▼-1.6%
21-09-10 168.10 ▲0.78 ▲0.47%
21-09-09 167.32 ▼-3.39 ▼-1.99%
21-09-08 170.71 ▼-4.45 ▼-2.54%
21-09-07 175.16 ▲4.86 ▲2.85%
21-09-03 170.30 ▼-1.70 ▼-0.99%
21-09-02 172.00 ▼-1.28 ▼-0.74%
21-09-01 173.28 ▲6.29 ▲3.77%
21-08-31 166.99 ▲4.70 ▲2.9%
21-08-30 162.29 ▲2.82 ▲1.77%
21-08-27 159.47 ▼-5.77 ▼-3.49%
21-08-26 165.24 ▼-3.86 ▼-2.28%
21-08-25 169.10 ▼-2.60 ▼-1.51%
21-08-24 171.70 ▲10.64 ▲6.61%
21-08-23 161.06 ▲3.10 ▲1.96%
21-08-20 157.96 ▼-2.59 ▼-1.61%
21-08-19 160.55 ▼-11.80 ▼-6.85%
21-08-18 172.35 ▼-1.38 ▼-0.79%
21-08-17 173.73 ▼-8.98 ▼-4.91%
21-08-16 182.71 ▼-5.91 ▼-3.13%
21-08-13 188.62 ▼-3.04 ▼-1.59%
21-08-12 191.66 ▼-3.20 ▼-1.64%
21-08-11 194.86 ▼-0.87 ▼-0.44%
21-08-10 195.73 ▲0.48 ▲0.25%
21-08-09 195.25 ▼-1.14 ▼-0.58%
21-08-06 196.39 ▼-2.89 ▼-1.45%
21-08-05 199.28 ▼-1.43 ▼-0.71%
21-08-04 200.71 ▲3.33 ▲1.69%
21-08-03 197.38 ▼-2.71 ▼-1.35%
21-08-02 200.09 ▲4.90 ▲2.51%
21-07-30 195.19 ▼-2.35 ▼-1.19%
21-07-29 197.54 ▲1.53 ▲0.78%
21-07-28 196.01 ▲9.94 ▲5.34%
21-07-27 186.07 ▼-5.69 ▼-2.97%
21-07-26 191.76 ▼-14.77 ▼-7.15%
21-07-23 206.53 ▼-7.51 ▼-3.51%
21-07-22 214.04 ▲2.96 ▲1.4%
21-07-21 211.08 ▲0.49 ▲0.23%
21-07-20 210.59 ▲1.68 ▲0.8%
21-07-19 208.91 ▼-3.19 ▼-1.5%
21-07-16 212.10 ▼-2.66 ▼-1.24%
21-07-15 214.76 ▲3.26 ▲1.54%
21-07-14 211.50 ▲1.99 ▲0.95%
21-07-13 209.51 ▲4.03 ▲1.96%
21-07-12 205.48 ▼-0.46 ▼-0.22%
21-07-09 205.94 ▲6.09 ▲3.05%
21-07-08 199.85 ▼-8.15 ▼-3.92%
21-07-07 208.00 ▼-3.60 ▼-1.7%
21-07-06 211.60 ▼-6.15 ▼-2.82%
21-07-02 217.75 ▼-4.12 ▼-1.86%
21-07-01 221.87 ▼-4.91 ▼-2.17%
21-06-30 226.78 ▼-2.66 ▼-1.16%
21-06-29 229.44 ▲0.85 ▲0.37%
21-06-28 228.59 ▲0.09 ▲0.04%
21-06-25 228.50 ▲10.12 ▲4.63%
21-06-24 218.38 ▲3.52 ▲1.64%
21-06-23 214.86 ▲3.54 ▲1.68%
21-06-22 211.32 ▲0.26 ▲0.12%
21-06-21 211.06 ▼-1.24 ▼-0.58%
21-06-18 212.30 ▲0.70 ▲0.33%
21-06-17 211.60 ▲2.28 ▲1.09%
21-06-16 209.32 ▼-0.74 ▼-0.35%
21-06-15 210.06 ▼-3.88 ▼-1.81%
21-06-14 213.94 ▲2.30 ▲1.09%
21-06-11 211.64 ▼-1.43 ▼-0.67%
21-06-10 213.07 ▼-0.54 ▼-0.25%
21-06-09 213.61 ▼-2.21 ▼-1.02%
21-06-08 215.82 ▼-1.08 ▼-0.5%
21-06-07 216.90 ▼-2.12 ▼-0.97%
21-06-04 219.02 ▲1.98 ▲0.91%
21-06-03 217.04 ▼-2.55 ▼-1.16%
21-06-02 219.59 ▲0.11 ▲0.05%
21-06-01 219.48 ▲5.52 ▲2.58%
21-05-28 213.96 ▲1.22 ▲0.57%
21-05-27 212.74 ▲0.96 ▲0.45%
21-05-26 211.78 ▲0.65 ▲0.31%
21-05-25 211.13 ▲0.69 ▲0.33%
21-05-24 210.44 ▼-0.62 ▼-0.29%
21-05-21 211.06 ▼-5.93 ▼-2.73%
21-05-20 216.99 ▲4.45 ▲2.09%
21-05-19 212.54 ▼-1.18 ▼-0.55%
21-05-18 213.72 ▲2.67 ▲1.27%
21-05-17 211.05 ▲1.54 ▲0.74%
21-05-14 209.51 ▲3.43 ▲1.66%
21-05-13 206.08 ▼-13.82 ▼-6.28%
21-05-12 219.90 ▼-1.48 ▼-0.67%
21-05-11 221.38 ▲1.85 ▲0.84%
21-05-10 219.53 ▼-5.78 ▼-2.57%
21-05-07 225.31 ▼-1.11 ▼-0.49%
21-05-06 226.42 ▼-0.36 ▼-0.16%
21-05-05 226.78 ▼-1.12 ▼-0.49%
21-05-04 227.90 ▼-2.81 ▼-1.22%
21-05-03 230.71 ▼-0.24 ▼-0.1%
21-04-30 230.95 ▼-3.23 ▼-1.38%
21-04-29 234.18 ▼-2.54 ▼-1.07%
21-04-28 236.72 ▲0.80 ▲0.34%
21-04-27 235.92 ▲3.22 ▲1.38%
21-04-26 232.70 ▲0.62 ▲0.27%
21-04-23 232.08 ▲2.73 ▲1.19%
21-04-22 229.35 ▼-0.09 ▼-0.04%
21-04-21 229.44 ▼-0.44 ▼-0.19%
21-04-20 229.88 ▼-4.90 ▼-2.09%
21-04-19 234.78 ▼-3.91 ▼-1.64%
21-04-16 238.69 ▼-0.40 ▼-0.17%
21-04-15 239.09 ▼-0.14 ▼-0.06%
21-04-14 239.23 ▼-2.66 ▼-1.1%
21-04-13 241.89 ▼-2.12 ▼-0.87%
21-04-12 244.01 ▲20.70 ▲9.27%
21-04-09 223.31 ▼-4.93 ▼-2.16%
21-04-08 228.24 ▲2.82 ▲1.25%
21-04-07 225.42 ▼-5.15 ▼-2.23%
21-04-06 230.57 ▲5.27 ▲2.34%
21-04-05 225.30 ▲0.94 ▲0.42%
21-04-01 224.36 ▼-2.37 ▼-1.05%
21-03-31 226.73 ▼-2.52 ▼-1.1%
21-03-30 229.25 ▼-2.61 ▼-1.13%
21-03-29 231.86 ▲4.60 ▲2.02%
21-03-26 227.26 ▲4.54 ▲2.04%
21-03-25 222.72 ▼-6.87 ▼-2.99%
21-03-24 229.59 ▼-8.08 ▼-3.4%
21-03-23 237.67 ▲0.55 ▲0.23%
21-03-22 237.12 ▼-2.67 ▼-1.11%
21-03-19 239.79 ▲3.36 ▲1.42%
21-03-18 236.43 ▲3.09 ▲1.32%
21-03-17 233.34 ▲6.41 ▲2.82%
21-03-16 226.93 ▼-3.35 ▼-1.45%
21-03-15 230.28 ▼-1.59 ▼-0.69%
21-03-12 231.87 ▼-8.93 ▼-3.71%
21-03-11 240.80 ▲6.50 ▲2.77%
21-03-10 234.30 ▼-3.84 ▼-1.61%
21-03-09 238.14 ▲11.45 ▲5.05%
21-03-08 226.69 ▼-7.20 ▼-3.08%
21-03-05 233.89 ▲3.39 ▲1.47%
21-03-04 230.50 ▼-5.77 ▼-2.44%
21-03-03 236.27 ▲1.85 ▲0.79%
21-03-02 234.42 ▼-7.27 ▼-3.01%
21-03-01 241.69 ▲3.93 ▲1.65%
21-02-26 237.76 ▼-2.42 ▼-1.01%
21-02-25 240.18 ▼-10.16 ▼-4.06%
21-02-24 250.34 ▼-2.41 ▼-0.95%
21-02-23 252.75 ▼-1.25 ▼-0.49%
21-02-22 254.00 ▼-9.59 ▼-3.64%
21-02-19 263.59 ▼-0.92 ▼-0.35%
21-02-18 264.51 ▼-6.32 ▼-2.33%
21-02-17 270.83 ▲0.13 ▲0.05%
21-02-16 270.70 ▲2.85 ▲1.06%
21-02-12 267.85 ▼-1.08 ▼-0.4%
21-02-11 268.93 ▲1.14 ▲0.43%
21-02-10 267.79 ▲1.30 ▲0.49%
21-02-09 266.49 ▲3.90 ▲1.49%
21-02-08 262.59 ▼-3.08 ▼-1.16%
21-02-05 265.67 ▼-1.29 ▼-0.48%
21-02-04 266.96 ▲3.53 ▲1.34%
21-02-03 263.43 ▲8.93 ▲3.51%
21-02-02 254.50 ▼-10.19 ▼-3.85%
21-02-01 264.69 ▲10.86 ▲4.28%
21-01-29 253.83 ▼-6.93 ▼-2.66%
21-01-28 260.76 ▲0.51 ▲0.2%
21-01-27 260.25 ▼-5.67 ▼-2.13%
21-01-26 265.92 ▲4.54 ▲1.74%
21-01-25 261.38 ▲2.76 ▲1.07%
21-01-22 258.62 ▼-1.38 ▼-0.53%
21-01-21 260.00 ▼-5.49 ▼-2.07%
21-01-20 265.49 ▲13.84 ▲5.5%
21-01-19 251.65 ▲8.19 ▲3.36%
21-01-15 243.46 ▲0.48 ▲0.2%
21-01-14 242.98 ▲7.68 ▲3.26%
21-01-13 235.30 ▲9.70 ▲4.3%
21-01-12 225.60 ▼-1.77 ▼-0.78%
21-01-11 227.37 ▼-8.82 ▼-3.73%
21-01-08 236.19 ▲9.29 ▲4.09%
21-01-07 226.90 ▼-0.71 ▼-0.31%
21-01-06 227.61 ▼-12.79 ▼-5.32%
21-01-05 240.40 ▲12.55 ▲5.51%
21-01-04 227.85 ▼-4.88 ▼-2.1%
20-12-31 232.73 ▼-5.66 ▼-2.37%
20-12-30 238.39 ▲2.13 ▲0.9%
20-12-29 236.26 ▲13.90 ▲6.25%
20-12-28 222.36 ▲0.36 ▲0.16%
20-12-24 222.00 ▼-34.18 ▼-13.34%
20-12-23 256.18 ▲0.35 ▲0.14%
20-12-22 255.83 ▼-4.60 ▼-1.77%
20-12-21 260.43 ▲0.43 ▲0.17%
20-12-18 260.00 ▼-4.43 ▼-1.68%
20-12-17 264.43 ▲2.54 ▲0.97%
20-12-16 261.89 ▲6.78 ▲2.66%
20-12-15 255.11 ▼-0.92 ▼-0.36%
20-12-14 256.03 ▼-8.51 ▼-3.22%
20-12-11 264.54 ▼-0.33 ▼-0.12%
20-12-10 264.87 ▲1.07 ▲0.41%
20-12-09 263.80 ▼-2.29 ▼-0.86%
20-12-08 266.09 ▲2.09 ▲0.79%
20-12-07 264.00 ▼-3.25 ▼-1.22%
20-12-04 267.25 ▲0.34 ▲0.13%
20-12-03 266.91 ▲5.59 ▲2.14%
20-12-02 261.32 ▼-2.69 ▼-1.02%
20-12-01 264.01 ▲0.65 ▲0.25%
20-11-30 263.36 ▼-13.12 ▼-4.75%
20-11-27 276.48 ▼-1.24 ▼-0.45%
20-11-25 277.72 ▼-2.24 ▼-0.8%
20-11-24 279.96 ▲9.85 ▲3.65%
20-11-23 270.11 ▼-0.63 ▼-0.23%
20-11-20 270.74 ▲10.85 ▲4.17%
20-11-19 259.89 ▲4.06 ▲1.59%
20-11-18 255.83 ▼-0.97 ▼-0.38%
20-11-17 256.80 ▼-1.51 ▼-0.58%
20-11-16 258.31 ▼-2.53 ▼-0.97%
20-11-13 260.84 ▼-3.47 ▼-1.31%
20-11-12 264.31 ▼-1.34 ▼-0.5%
20-11-11 265.65 ▼-0.89 ▼-0.33%
20-11-10 266.54 ▼-23.99 ▼-8.26%
20-11-09 290.53 ▼-9.42 ▼-3.14%
20-11-06 299.95 ▲12.20 ▲4.24%
20-11-05 287.75 ▼-7.96 ▼-2.69%
20-11-04 295.71 ▲10.14 ▲3.55%
20-11-03 285.57 ▼-25.27 ▼-8.13%
20-11-02 310.84 ▲6.15 ▲2.02%
20-10-30 304.69 ▼-7.87 ▼-2.52%
20-10-29 312.56 ▲4.62 ▲1.5%
20-10-28 307.94 ▼-9.20 ▼-2.9%
20-10-27 317.14 ▲10.27 ▲3.35%
20-10-26 306.87 ▼-3.16 ▼-1.02%
20-10-23 310.03 ▲3.63 ▲1.18%
20-10-22 306.40 ▼-1.72 ▼-0.56%
20-10-21 308.12 ▼-2.14 ▼-0.69%
20-10-20 310.26 ▲5.36 ▲1.76%
20-10-19 304.90 ▼-2.63 ▼-0.86%
20-10-16 307.53 ▲8.85 ▲2.96%
20-10-15 298.68 ▼-2.72 ▼-0.9%
20-10-14 301.40 ▼-8.13 ▼-2.63%
20-10-13 309.53 ▲2.37 ▲0.77%
20-10-12 307.16 ▲7.17 ▲2.39%
20-10-09 299.99 ▼-0.43 ▼-0.14%
20-10-08 300.42 ▲3.49 ▲1.18%
20-10-07 296.93 ▲3.84 ▲1.31%
20-10-06 293.09 ▲4.77 ▲1.65%
20-10-05 288.32 ▼-0.38 ▼-0.13%
20-10-02 288.70 ▼-1.21 ▼-0.42%
20-10-01 289.91 ▼-4.98 ▼-1.69%
20-09-30 294.89 ▲18.28 ▲6.61%
20-09-29 276.61 ▲0.52 ▲0.19%
20-09-28 276.09 ▲4.42 ▲1.63%
20-09-25 271.67 ▲2.28 ▲0.85%
20-09-24 269.39 ▼-3.51 ▼-1.29%
20-09-23 272.90 ▼-2.41 ▼-0.88%
20-09-22 275.31 ▲1.37 ▲0.5%
바로가기