GAM

마이페이지 즐겨찾기, 관심종목 추천 등
편리한 기능을 이용해보세요

Brightcove : ( BCOV:US )

9.29USD ▼ -0.34 (-3.53%)

2021-12-01
최근 1년 일별 시세 (2021-12-01 종가기준)
날짜 종가 전일대비 변동률
21-12-01 9.29 ▼-0.34 ▼-3.53%
21-11-30 9.63 ▼-0.18 ▼-1.83%
21-11-29 9.81 ▲0.05 ▲0.51%
21-11-26 9.76 ▼-0.21 ▼-2.11%
21-11-24 9.97 ▲0.08 ▲0.81%
21-11-23 9.89 ▼-0.18 ▼-1.79%
21-11-22 10.07 ▼-0.24 ▼-2.33%
21-11-19 10.31 ▲0.23 ▲2.28%
21-11-18 10.08 ▼-0.11 ▼-1.08%
21-11-17 10.19 ▼-0.20 ▼-1.92%
21-11-16 10.39 ▲0.18 ▲1.76%
21-11-15 10.21 ▲0.03 ▲0.29%
21-11-12 10.18 -0.00 -0%
21-11-11 10.18 ▲0.05 ▲0.49%
21-11-10 10.13 ▲0.04 ▲0.4%
21-11-09 10.09 ▼-0.03 ▼-0.3%
21-11-08 10.12 ▲0.10 ▲1%
21-11-05 10.02 ▼-0.27 ▼-2.62%
21-11-04 10.29 ▼-0.16 ▼-1.53%
21-11-03 10.45 ▲0.08 ▲0.77%
21-11-02 10.37 ▲0.43 ▲4.33%
21-11-01 9.94 ▲0.02 ▲0.2%
21-10-29 9.92 ▲0.52 ▲5.53%
21-10-28 9.40 ▼-2.46 ▼-20.74%
21-10-27 11.86 ▼-0.30 ▼-2.47%
21-10-26 12.16 ▼-0.01 ▼-0.08%
21-10-25 12.17 ▲0.33 ▲2.79%
21-10-22 11.84 ▼-0.41 ▼-3.35%
21-10-21 12.25 ▲0.25 ▲2.08%
21-10-20 12.00 ▼-0.02 ▼-0.17%
21-10-19 12.02 ▼-0.11 ▼-0.91%
21-10-18 12.13 ▼-0.14 ▼-1.14%
21-10-15 12.27 ▲0.15 ▲1.24%
21-10-14 12.12 ▼-0.11 ▼-0.9%
21-10-13 12.23 ▲0.17 ▲1.41%
21-10-12 12.06 ▼-0.19 ▼-1.55%
21-10-11 12.25 ▲0.14 ▲1.16%
21-10-08 12.11 ▲0.32 ▲2.71%
21-10-07 11.79 ▲0.13 ▲1.11%
21-10-06 11.66 ▲0.31 ▲2.73%
21-10-05 11.35 ▲0.07 ▲0.62%
21-10-04 11.28 ▼-0.20 ▼-1.74%
21-10-01 11.48 ▼-0.06 ▼-0.52%
21-09-30 11.54 ▼-0.14 ▼-1.2%
21-09-29 11.68 ▲0.06 ▲0.52%
21-09-28 11.62 ▼-0.15 ▼-1.27%
21-09-27 11.77 ▲0.10 ▲0.86%
21-09-24 11.67 ▲0.16 ▲1.39%
21-09-23 11.51 ▲0.33 ▲2.95%
21-09-22 11.18 ▲0.19 ▲1.73%
21-09-21 10.99 ▼-0.07 ▼-0.63%
21-09-20 11.06 ▼-0.25 ▼-2.21%
21-09-17 11.31 ▼-0.15 ▼-1.31%
21-09-16 11.46 ▲0.04 ▲0.35%
21-09-15 11.42 ▼-0.53 ▼-4.44%
21-09-14 11.95 ▼-0.11 ▼-0.91%
21-09-13 12.06 ▼-0.10 ▼-0.82%
21-09-10 12.16 ▼-0.06 ▼-0.49%
21-09-09 12.22 ▲0.20 ▲1.66%
21-09-08 12.02 ▲0.09 ▲0.75%
21-09-07 11.93 ▲0.08 ▲0.68%
21-09-03 11.85 ▲0.19 ▲1.63%
21-09-02 11.66 ▲0.17 ▲1.48%
21-09-01 11.49 ▲0.13 ▲1.14%
21-08-31 11.36 ▼-0.07 ▼-0.61%
21-08-30 11.43 ▼-0.21 ▼-1.8%
21-08-27 11.64 ▲0.28 ▲2.46%
21-08-26 11.36 ▼-0.20 ▼-1.73%
21-08-25 11.56 ▼-0.12 ▼-1.03%
21-08-24 11.68 ▲0.25 ▲2.19%
21-08-23 11.43 ▲0.03 ▲0.26%
21-08-20 11.40 -0.00 -0%
21-08-19 11.40 ▼-0.25 ▼-2.15%
21-08-18 11.65 ▲0.44 ▲3.93%
21-08-17 11.21 ▼-0.24 ▼-2.1%
21-08-16 11.45 ▼-0.12 ▼-1.04%
21-08-13 11.57 ▼-0.10 ▼-0.86%
21-08-12 11.67 ▲0.03 ▲0.26%
21-08-11 11.64 ▲0.08 ▲0.69%
21-08-10 11.56 ▲0.02 ▲0.17%
21-08-09 11.54 ▲0.10 ▲0.87%
21-08-06 11.44 ▼-0.05 ▼-0.44%
21-08-05 11.49 ▲0.08 ▲0.7%
21-08-04 11.41 ▼-0.20 ▼-1.72%
21-08-03 11.61 ▲0.09 ▲0.78%
21-08-02 11.52 ▲0.05 ▲0.44%
21-07-30 11.47 ▲0.16 ▲1.41%
21-07-29 11.31 ▼-1.85 ▼-14.06%
21-07-28 13.16 ▲0.36 ▲2.81%
21-07-27 12.80 ▲0.07 ▲0.55%
21-07-26 12.73 ▼-0.14 ▼-1.09%
21-07-23 12.87 ▲0.19 ▲1.5%
21-07-22 12.68 ▼-0.31 ▼-2.39%
21-07-21 12.99 ▲0.03 ▲0.23%
21-07-20 12.96 ▲0.31 ▲2.45%
21-07-19 12.65 ▼-0.20 ▼-1.56%
21-07-16 12.85 ▼-0.03 ▼-0.23%
21-07-15 12.88 ▼-0.58 ▼-4.31%
21-07-14 13.46 ▼-0.17 ▼-1.25%
21-07-13 13.63 ▼-0.12 ▼-0.87%
21-07-12 13.75 ▼-0.08 ▼-0.58%
21-07-09 13.83 ▲0.39 ▲2.9%
21-07-08 13.44 ▼-0.32 ▼-2.33%
21-07-07 13.76 ▼-0.27 ▼-1.92%
21-07-06 14.03 ▼-0.20 ▼-1.41%
21-07-02 14.23 ▼-0.20 ▼-1.39%
21-07-01 14.43 ▲0.08 ▲0.56%
21-06-30 14.35 -0.00 -0%
21-06-29 14.35 ▼-0.26 ▼-1.78%
21-06-28 14.61 ▲0.19 ▲1.32%
21-06-25 14.42 ▲0.15 ▲1.05%
21-06-24 14.27 ▲0.38 ▲2.74%
21-06-23 13.89 ▲0.11 ▲0.8%
21-06-22 13.78 ▲0.18 ▲1.32%
21-06-21 13.60 ▲0.15 ▲1.12%
21-06-18 13.45 ▼-0.27 ▼-1.97%
21-06-17 13.72 ▼-0.09 ▼-0.65%
21-06-16 13.81 ▼-0.10 ▼-0.72%
21-06-15 13.91 ▼-0.33 ▼-2.32%
21-06-14 14.24 ▲0.04 ▲0.28%
21-06-11 14.20 ▲0.43 ▲3.12%
21-06-10 13.77 ▲0.01 ▲0.07%
21-06-09 13.76 ▼-0.23 ▼-1.64%
21-06-08 13.99 ▼-0.12 ▼-0.85%
21-06-07 14.11 ▼-0.04 ▼-0.28%
21-06-04 14.15 ▲0.12 ▲0.86%
21-06-03 14.03 ▼-0.38 ▼-2.64%
21-06-02 14.41 ▲0.03 ▲0.21%
21-06-01 14.38 ▼-0.12 ▼-0.83%
21-05-28 14.50 ▼-0.29 ▼-1.96%
21-05-27 14.79 ▲0.21 ▲1.44%
21-05-26 14.58 ▲0.23 ▲1.6%
21-05-25 14.35 ▲0.05 ▲0.35%
21-05-24 14.30 ▲0.44 ▲3.17%
21-05-21 13.86 ▼-0.27 ▼-1.91%
21-05-20 14.13 ▲0.23 ▲1.65%
21-05-19 13.90 ▲0.15 ▲1.09%
21-05-18 13.75 ▲0.21 ▲1.55%
21-05-17 13.54 ▼-0.18 ▼-1.31%
21-05-14 13.72 ▲0.49 ▲3.7%
21-05-13 13.23 ▼-0.11 ▼-0.82%
21-05-12 13.34 ▼-0.40 ▼-2.91%
21-05-11 13.74 ▲0.24 ▲1.78%
21-05-10 13.50 ▼-0.59 ▼-4.19%
21-05-07 14.09 ▲0.04 ▲0.28%
21-05-06 14.05 -0.00 -0%
21-05-05 14.05 ▼-0.18 ▼-1.26%
21-05-04 14.23 ▼-0.66 ▼-4.43%
21-05-03 14.89 ▲0.37 ▲2.55%
21-04-30 14.52 ▼-1.04 ▼-6.68%
21-04-29 15.56 ▼-3.89 ▼-20%
21-04-28 19.45 ▼-0.03 ▼-0.15%
21-04-27 19.48 ▼-0.21 ▼-1.07%
21-04-26 19.69 ▲0.12 ▲0.61%
21-04-23 19.57 ▲0.51 ▲2.68%
21-04-22 19.06 ▲0.04 ▲0.21%
21-04-21 19.02 ▲0.62 ▲3.37%
21-04-20 18.40 ▼-1.60 ▼-8%
21-04-19 20.00 ▼-1.42 ▼-6.63%
21-04-16 21.42 ▲0.22 ▲1.04%
21-04-15 21.20 ▼-0.08 ▼-0.38%
21-04-14 21.28 ▼-0.21 ▼-0.98%
21-04-13 21.49 ▲0.05 ▲0.23%
21-04-12 21.44 ▼-0.16 ▼-0.74%
21-04-09 21.60 ▼-0.61 ▼-2.75%
21-04-08 22.22 ▲0.54 ▲2.49%
21-04-07 21.67 -0.00 -0%
21-04-06 21.67 ▼-0.21 ▼-0.96%
21-04-05 21.88 ▲0.59 ▲2.77%
21-04-01 21.29 ▲1.17 ▲5.82%
21-03-31 20.12 ▲0.50 ▲2.55%
21-03-30 19.62 ▲0.12 ▲0.62%
21-03-29 19.50 ▼-1.30 ▼-6.25%
21-03-26 20.80 ▼-0.07 ▼-0.34%
21-03-25 20.87 ▲0.38 ▲1.85%
21-03-24 20.49 ▼-1.37 ▼-6.27%
21-03-23 21.86 ▼-0.40 ▼-1.8%
21-03-22 22.26 ▲0.42 ▲1.92%
21-03-19 21.84 ▼-0.01 ▼-0.05%
21-03-18 21.85 ▼-1.49 ▼-6.38%
21-03-17 23.34 ▲0.10 ▲0.43%
21-03-16 23.24 ▲0.44 ▲1.93%
21-03-15 22.80 ▲0.25 ▲1.11%
21-03-12 22.55 ▲0.15 ▲0.67%
21-03-11 22.41 ▲0.76 ▲3.51%
21-03-10 21.65 ▲0.08 ▲0.37%
21-03-09 21.57 ▲1.64 ▲8.23%
21-03-08 19.93 ▼-1.01 ▼-4.82%
21-03-05 20.94 ▼-0.58 ▼-2.7%
21-03-04 21.52 ▼-1.18 ▼-5.2%
21-03-03 22.70 -0.00 -0%
21-03-02 22.70 ▼-0.05 ▼-0.22%
21-03-01 22.75 ▲0.97 ▲4.45%
21-02-26 21.78 ▼-0.02 ▼-0.09%
21-02-25 21.80 ▼-1.48 ▼-6.36%
21-02-24 23.28 ▲0.95 ▲4.25%
21-02-23 22.33 ▼-0.57 ▼-2.49%
21-02-22 22.90 ▼-1.53 ▼-6.26%
21-02-19 24.43 ▼-0.34 ▼-1.37%
21-02-18 24.77 ▲4.43 ▲21.78%
21-02-17 20.34 ▲0.14 ▲0.69%
21-02-16 20.20 ▼-1.05 ▼-4.94%
21-02-12 21.25 ▲0.01 ▲0.05%
21-02-11 21.24 ▲1.49 ▲7.54%
21-02-10 19.75 ▲1.01 ▲5.39%
21-02-09 18.74 ▲0.51 ▲2.8%
21-02-08 18.23 ▼-0.23 ▼-1.25%
21-02-05 18.46 ▲0.73 ▲4.12%
21-02-04 17.73 ▲0.77 ▲4.54%
21-02-03 16.96 ▼-0.32 ▼-1.85%
21-02-02 17.28 ▲0.68 ▲4.1%
21-02-01 16.60 ▲0.15 ▲0.91%
21-01-29 16.45 ▼-0.08 ▼-0.48%
21-01-28 16.53 ▲0.10 ▲0.61%
21-01-27 16.43 ▼-0.75 ▼-4.37%
21-01-26 17.18 ▼-0.61 ▼-3.43%
21-01-25 17.79 ▼-1.14 ▼-6.02%
21-01-22 18.93 ▲0.47 ▲2.55%
21-01-21 18.46 ▼-0.01 ▼-0.05%
21-01-20 18.47 ▲0.44 ▲2.44%
21-01-19 18.03 ▲0.47 ▲2.68%
21-01-15 17.56 ▼-0.50 ▼-2.77%
21-01-14 18.06 ▼-0.17 ▼-0.93%
21-01-13 18.23 ▼-0.20 ▼-1.09%
21-01-12 18.43 ▲0.37 ▲2.05%
21-01-11 18.06 ▼-0.13 ▼-0.71%
21-01-08 18.19 ▲0.10 ▲0.55%
21-01-07 18.09 ▲0.29 ▲1.63%
21-01-06 17.80 ▲0.09 ▲0.51%
21-01-05 17.71 ▼-0.28 ▼-1.56%
21-01-04 17.99 ▼-0.41 ▼-2.23%
20-12-31 18.40 ▲0.07 ▲0.38%
20-12-30 18.33 ▲0.02 ▲0.11%
20-12-29 18.31 ▼-0.52 ▼-2.76%
20-12-28 18.83 ▲1.19 ▲6.75%
20-12-24 17.64 ▲0.36 ▲2.08%
20-12-23 17.28 ▼-0.39 ▼-2.21%
20-12-22 17.67 ▲0.04 ▲0.23%
20-12-21 17.63 ▼-0.22 ▼-1.23%
20-12-18 17.85 ▲0.23 ▲1.31%
20-12-17 17.62 ▲0.43 ▲2.5%
20-12-16 17.19 ▲0.19 ▲1.12%
20-12-15 17.00 ▼-0.02 ▼-0.12%
20-12-14 17.02 ▲0.14 ▲0.83%
20-12-11 16.88 ▼-0.44 ▼-2.54%
20-12-10 17.32 ▲0.08 ▲0.46%
20-12-09 17.24 ▼-0.57 ▼-3.2%
20-12-08 17.81 ▲0.24 ▲1.37%
20-12-07 17.57 -0.00 -0%
20-12-04 17.57 ▲0.28 ▲1.62%
20-12-03 17.29 ▲1.36 ▲8.54%
나라별 종목 더 보기

미국

중국

홍콩

대만

일본

유럽

베트남