GAM

마이페이지 즐겨찾기, 관심종목 추천 등
편리한 기능을 이용해보세요

Jardine Matheson : ( J36:SP )

38.88SGD ▲ 0.38 (0.99%)

2024-11-01
최근 1년 일별 시세 (2024-11-01 종가기준)
날짜 종가 전일대비 변동률
24-11-01 38.88 ▲0.38 ▲0.99%
24-10-30 38.50 ▲1.88 ▲5.13%
24-10-29 36.62 ▼-0.53 ▼-1.43%
24-10-28 37.15 ▲0.10 ▲0.27%
24-10-25 37.05 ▼-0.78 ▼-2.06%
24-10-24 37.83 ▲0.05 ▲0.13%
24-10-23 37.78 ▲0.45 ▲1.21%
24-10-22 37.33 ▼-0.25 ▼-0.67%
24-10-21 37.58 ▼-0.02 ▼-0.05%
24-10-18 37.60 ▼-0.09 ▼-0.24%
24-10-17 37.69 ▲0.29 ▲0.78%
24-10-16 37.40 ▲0.44 ▲1.19%
24-10-15 36.96 ▼-0.90 ▼-2.38%
24-10-14 37.86 ▼-0.55 ▼-1.43%
24-10-11 38.41 ▼-0.69 ▼-1.76%
24-10-10 39.10 ▲0.49 ▲1.27%
24-10-09 38.61 ▲0.23 ▲0.6%
24-10-08 38.38 ▼-1.32 ▼-3.32%
24-10-07 39.70 ▼-0.39 ▼-0.97%
24-10-04 40.09 ▲0.38 ▲0.96%
24-10-03 39.71 ▼-0.48 ▼-1.19%
24-10-02 40.19 ▲0.03 ▲0.07%
24-10-01 40.16 ▲1.10 ▲2.82%
24-09-30 39.06 ▲0.61 ▲1.59%
24-09-27 38.45 ▲0.90 ▲2.4%
24-09-26 37.55 ▲0.15 ▲0.4%
24-09-25 37.40 ▼-0.35 ▼-0.93%
24-09-24 37.75 ▲0.30 ▲0.8%
24-09-23 37.45 ▼-0.05 ▼-0.13%
24-09-20 37.50 ▼-0.49 ▼-1.29%
24-09-19 37.99 ▲0.27 ▲0.72%
24-09-18 37.72 ▼-0.11 ▼-0.29%
24-09-17 37.83 ▲0.91 ▲2.46%
24-09-16 36.92 ▲0.59 ▲1.62%
24-09-13 36.33 ▼-0.37 ▼-1.01%
24-09-12 36.70 ▲0.55 ▲1.52%
24-09-11 36.15 ▼-0.03 ▼-0.08%
24-09-10 36.18 ▼-0.80 ▼-2.16%
24-09-09 36.98 ▲1.27 ▲3.56%
24-09-06 35.71 ▼-0.04 ▼-0.11%
24-09-05 35.75 ▲0.65 ▲1.85%
24-09-04 35.10 ▼-1.25 ▼-3.44%
24-09-03 36.35 ▲0.23 ▲0.64%
24-09-02 36.12 ▲0.08 ▲0.22%
24-08-30 36.04 ▼-0.28 ▼-0.77%
24-08-29 36.32 ▼-0.38 ▼-1.04%
24-08-28 36.70 ▲0.15 ▲0.41%
24-08-27 36.55 ▼-0.68 ▼-1.83%
24-08-26 37.23 ▲0.58 ▲1.58%
24-08-23 36.65 ▼-0.15 ▼-0.41%
24-08-22 36.80 ▼-0.52 ▼-1.39%
24-08-21 37.32 ▲0.42 ▲1.14%
24-08-20 36.90 ▼-0.56 ▼-1.49%
24-08-19 37.46 ▲0.81 ▲2.21%
24-08-16 36.65 ▼-0.41 ▼-1.11%
24-08-15 37.06 ▲0.30 ▲0.82%
24-08-14 36.76 ▼-0.05 ▼-0.14%
24-08-13 36.81 ▲0.63 ▲1.74%
24-08-12 36.18 ▲0.58 ▲1.63%
24-08-08 35.60 ▲0.08 ▲0.23%
24-08-07 35.52 ▲0.87 ▲2.51%
24-08-06 34.65 ▼-0.55 ▼-1.56%
24-08-05 35.20 ▲0.75 ▲2.18%
24-08-02 34.45 ▼-0.74 ▼-2.1%
24-08-01 35.19 ▼-0.01 ▼-0.03%
24-07-31 35.20 ▼-0.30 ▼-0.85%
24-07-30 35.50 ▼-0.74 ▼-2.04%
24-07-29 36.24 ▼-0.11 ▼-0.3%
24-07-26 36.35 ▲0.38 ▲1.06%
24-07-25 35.97 ▲0.14 ▲0.39%
24-07-24 35.83 ▼-0.17 ▼-0.47%
24-07-23 36.00 ▲0.31 ▲0.87%
24-07-22 35.69 ▼-0.21 ▼-0.58%
24-07-19 35.90 ▼-0.14 ▼-0.39%
24-07-18 36.04 ▼-0.77 ▼-2.09%
24-07-17 36.81 ▲0.56 ▲1.54%
24-07-16 36.25 ▲0.30 ▲0.83%
24-07-15 35.95 ▼-0.21 ▼-0.58%
24-07-12 36.16 ▲0.45 ▲1.26%
24-07-11 35.71 ▲0.16 ▲0.45%
24-07-10 35.55 -0.00 -0%
24-07-09 35.55 ▲0.51 ▲1.46%
24-07-08 35.04 ▲0.03 ▲0.09%
24-07-05 35.01 ▼-0.30 ▼-0.85%
24-07-04 35.31 ▲0.45 ▲1.29%
24-07-03 34.86 ▲0.57 ▲1.66%
24-07-02 34.29 ▼-1.15 ▼-3.24%
24-07-01 35.44 ▲0.06 ▲0.17%
24-06-28 35.38 ▲0.01 ▲0.03%
24-06-27 35.37 ▼-0.83 ▼-2.29%
24-06-26 36.20 ▲0.08 ▲0.22%
24-06-25 36.12 ▼-0.64 ▼-1.74%
24-06-24 36.76 ▼-0.27 ▼-0.73%
24-06-21 37.03 ▲0.23 ▲0.63%
24-06-20 36.80 ▲0.37 ▲1.02%
24-06-19 36.43 ▼-0.16 ▼-0.44%
24-06-18 36.59 ▼-0.07 ▼-0.19%
24-06-14 36.66 ▼-0.38 ▼-1.03%
24-06-13 37.04 ▲0.22 ▲0.6%
24-06-12 36.82 ▼-0.01 ▼-0.03%
24-06-11 36.83 ▼-0.69 ▼-1.84%
24-06-10 37.52 ▼-0.36 ▼-0.95%
24-06-07 37.88 ▼-0.06 ▼-0.16%
24-06-06 37.94 ▼-0.06 ▼-0.16%
24-06-05 38.00 ▼-0.54 ▼-1.4%
24-06-04 38.54 ▲0.59 ▲1.55%
24-06-03 37.95 ▲1.15 ▲3.13%
24-05-31 36.80 ▼-0.14 ▼-0.38%
24-05-30 36.94 ▼-0.55 ▼-1.47%
24-05-29 37.49 ▼-0.75 ▼-1.96%
24-05-28 38.24 ▲0.17 ▲0.45%
24-05-27 38.07 ▼-0.13 ▼-0.34%
24-05-24 38.20 ▼-0.25 ▼-0.65%
24-05-23 38.45 ▼-0.66 ▼-1.69%
24-05-21 39.11 ▼-0.70 ▼-1.76%
24-05-20 39.81 ▲0.47 ▲1.19%
24-05-17 39.34 ▼-0.04 ▼-0.1%
24-05-16 39.38 ▲0.31 ▲0.79%
24-05-15 39.07 ▼-1.39 ▼-3.44%
24-05-14 40.46 ▼-0.49 ▼-1.2%
24-05-13 40.95 ▲0.52 ▲1.29%
24-05-10 40.43 ▲0.47 ▲1.18%
24-05-09 39.96 ▲0.02 ▲0.05%
24-05-08 39.94 ▲0.10 ▲0.25%
24-05-07 39.84 ▲0.19 ▲0.48%
24-05-06 39.65 ▲0.36 ▲0.92%
24-05-03 39.29 ▲0.77 ▲2%
24-05-02 38.52 ▲0.15 ▲0.39%
24-04-30 38.37 ▲0.18 ▲0.47%
24-04-29 38.19 ▲0.13 ▲0.34%
24-04-26 38.06 ▲0.06 ▲0.16%
24-04-25 38.00 ▼-0.16 ▼-0.42%
24-04-24 38.16 ▲0.25 ▲0.66%
24-04-23 37.91 ▲0.49 ▲1.31%
24-04-22 37.42 ▲0.63 ▲1.71%
24-04-19 36.79 ▼-0.11 ▼-0.3%
24-04-18 36.90 ▲1.13 ▲3.16%
24-04-17 35.77 ▲0.79 ▲2.26%
24-04-16 34.98 ▼-1.24 ▼-3.42%
24-04-15 36.22 ▼-0.23 ▼-0.63%
24-04-12 36.45 ▲0.02 ▲0.05%
24-04-11 36.43 ▼-0.66 ▼-1.78%
24-04-09 37.09 ▲0.60 ▲1.64%
24-04-08 36.49 ▼-0.64 ▼-1.72%
24-04-05 37.13 ▲0.64 ▲1.75%
24-04-04 36.49 ▼-0.18 ▼-0.49%
24-04-03 36.67 ▼-0.40 ▼-1.08%
24-04-02 37.07 ▼-0.41 ▼-1.09%
24-04-01 37.48 ▲0.18 ▲0.48%
24-03-28 37.30 ▲0.40 ▲1.08%
24-03-27 36.90 ▼-0.23 ▼-0.62%
24-03-26 37.13 ▼-0.01 ▼-0.03%
24-03-25 37.14 ▼-0.26 ▼-0.7%
24-03-22 37.40 ▼-0.08 ▼-0.21%
24-03-21 37.48 ▼-1.27 ▼-3.28%
24-03-20 38.75 ▼-0.51 ▼-1.3%
24-03-19 39.26 ▼-0.23 ▼-0.58%
24-03-18 39.49 ▼-0.30 ▼-0.75%
24-03-15 39.79 ▲0.41 ▲1.04%
24-03-14 39.38 ▼-0.58 ▼-1.45%
24-03-13 39.96 ▼-0.88 ▼-2.15%
24-03-12 40.84 ▲1.76 ▲4.5%
24-03-11 39.08 ▼-0.03 ▼-0.08%
24-03-08 39.11 ▼-0.02 ▼-0.05%
24-03-07 39.13 ▼-0.43 ▼-1.09%
24-03-06 39.56 ▲0.46 ▲1.18%
24-03-05 39.10 ▼-0.49 ▼-1.24%
24-03-04 39.59 ▼-0.90 ▼-2.22%
24-03-01 40.49 ▼-1.42 ▼-3.39%
24-02-29 41.91 ▲0.36 ▲0.87%
24-02-28 41.55 ▲0.54 ▲1.32%
24-02-27 41.01 ▼-0.94 ▼-2.24%
24-02-26 41.95 ▲0.34 ▲0.82%
24-02-23 41.61 ▼-1.29 ▼-3.01%
24-02-22 42.90 ▼-0.83 ▼-1.9%
24-02-21 43.73 ▲1.68 ▲4%
24-02-20 42.05 ▲0.77 ▲1.87%
24-02-19 41.28 ▼-0.04 ▼-0.1%
24-02-16 41.32 ▲0.41 ▲1%
24-02-15 40.91 ▼-1.13 ▼-2.69%
24-02-14 42.04 ▼-0.38 ▼-0.9%
24-02-13 42.42 ▼-0.08 ▼-0.19%
24-02-09 42.50 ▼-0.20 ▼-0.47%
24-02-08 42.70 ▲0.27 ▲0.64%
24-02-07 42.43 ▲0.15 ▲0.35%
24-02-06 42.28 ▲0.60 ▲1.44%
24-02-05 41.68 ▲0.92 ▲2.26%
24-02-02 40.76 ▼-0.02 ▼-0.05%
24-02-01 40.78 ▲0.48 ▲1.19%
24-01-31 40.30 ▼-0.81 ▼-1.97%
24-01-30 41.11 ▲0.66 ▲1.63%
24-01-29 40.45 ▼-0.86 ▼-2.08%
24-01-26 41.31 ▲0.66 ▲1.62%
24-01-25 40.65 -0.00 -0%
24-01-24 40.65 ▲0.65 ▲1.63%
24-01-23 40.00 ▼-0.60 ▼-1.48%
24-01-22 40.60 ▼-0.07 ▼-0.17%
24-01-19 40.67 ▲0.37 ▲0.92%
24-01-18 40.30 ▲0.09 ▲0.22%
24-01-17 40.21 ▼-0.36 ▼-0.89%
24-01-16 40.57 ▲0.30 ▲0.74%
24-01-15 40.27 ▼-0.13 ▼-0.32%
24-01-12 40.40 ▼-0.33 ▼-0.81%
24-01-11 40.73 ▲0.27 ▲0.67%
24-01-10 40.46 ▼-0.24 ▼-0.59%
24-01-09 40.70 ▲0.36 ▲0.89%
24-01-08 40.34 ▼-0.10 ▼-0.25%
24-01-05 40.44 ▼-0.05 ▼-0.12%
24-01-04 40.49 ▼-0.36 ▼-0.88%
24-01-03 40.85 ▼-0.24 ▼-0.58%
24-01-02 41.09 ▼-0.12 ▼-0.29%
23-12-29 41.21 ▲0.41 ▲1%
23-12-28 40.80 ▲0.67 ▲1.67%
23-12-27 40.13 ▲0.58 ▲1.47%
23-12-26 39.55 ▼-0.11 ▼-0.28%
23-12-22 39.66 ▲0.03 ▲0.08%
23-12-21 39.63 ▼-0.12 ▼-0.3%
23-12-20 39.75 ▼-0.03 ▼-0.08%
23-12-19 39.78 ▲0.19 ▲0.48%
23-12-18 39.59 ▼-0.41 ▼-1.03%
23-12-15 40.00 ▲0.13 ▲0.33%
23-12-14 39.87 ▲0.47 ▲1.19%
23-12-13 39.40 ▼-0.52 ▼-1.3%
23-12-12 39.92 ▼-0.11 ▼-0.27%
23-12-11 40.03 ▼-0.42 ▼-1.04%
23-12-08 40.45 ▲0.25 ▲0.62%
23-12-07 40.20 ▼-0.48 ▼-1.18%
23-12-06 40.68 ▲0.87 ▲2.19%
23-12-05 39.81 ▲0.41 ▲1.04%
23-12-04 39.40 ▼-0.18 ▼-0.45%
23-12-01 39.58 ▲0.97 ▲2.51%
23-11-30 38.61 ▼-0.85 ▼-2.15%
23-11-29 39.46 ▼-0.61 ▼-1.52%
23-11-28 40.07 ▼-0.12 ▼-0.3%
23-11-27 40.19 ▼-0.04 ▼-0.1%
23-11-24 40.23 ▼-0.37 ▼-0.91%
23-11-23 40.60 ▲0.16 ▲0.4%
23-11-22 40.44 ▼-0.10 ▼-0.25%
23-11-21 40.54 ▲0.62 ▲1.55%
23-11-20 39.92 ▲0.12 ▲0.3%
23-11-17 39.80 ▼-1.40 ▼-3.4%
23-11-16 41.20 ▲0.18 ▲0.44%
23-11-15 41.02 ▲0.62 ▲1.53%
23-11-14 40.40 ▲0.43 ▲1.08%
23-11-10 39.97 ▼-0.35 ▼-0.87%
23-11-09 40.32 ▼-0.85 ▼-2.06%
23-11-08 41.17 ▼-0.17 ▼-0.41%
23-11-07 41.34 -0.00 -0%
23-11-06 41.34 ▲0.42 ▲1.03%
23-11-03 40.92 ▼-0.06 ▼-0.15%
나라별 종목 더 보기

미국

중국

홍콩

대만

일본

유럽

베트남

[중국증시 주간 포인트] 10월 LPR '추가 인하' 예고, 중국 위성 응용 대회, 금값 랠리 주목

무료