[중국증시 포인트(12/5)] 금값 숨고르기, 헝다그룹 청산 심리 또 연기, 안휘강회&화웨이 합작
무료
Jardine Matheson : ( J36:SP )
40.23SGD ▼ -0.45 (-1.11%)
2023-12-07
최근 1년 일별 시세
(2023-12-07 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 23-12-07 | 40.23 | ▼-0.45 | ▼-1.11% |
| 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% |
| 23-11-02 | 40.98 | ▲0.61 | ▲1.51% |
| 23-11-01 | 40.37 | ▼-0.08 | ▼-0.2% |
| 23-10-31 | 40.45 | ▲0.63 | ▲1.58% |
| 23-10-30 | 39.82 | ▲0.08 | ▲0.2% |
| 23-10-27 | 39.74 | ▼-0.47 | ▼-1.17% |
| 23-10-26 | 40.21 | ▼-0.04 | ▼-0.1% |
| 23-10-25 | 40.25 | ▼-0.10 | ▼-0.25% |
| 23-10-24 | 40.35 | ▲0.23 | ▲0.57% |
| 23-10-23 | 40.12 | ▼-0.34 | ▼-0.84% |
| 23-10-20 | 40.46 | ▼-0.44 | ▼-1.08% |
| 23-10-19 | 40.90 | ▼-0.96 | ▼-2.29% |
| 23-10-18 | 41.86 | ▼-0.50 | ▼-1.18% |
| 23-10-17 | 42.36 | ▼-0.52 | ▼-1.21% |
| 23-10-16 | 42.88 | ▼-0.86 | ▼-1.97% |
| 23-10-13 | 43.74 | ▼-0.42 | ▼-0.95% |
| 23-10-12 | 44.16 | ▲1.24 | ▲2.89% |
| 23-10-11 | 42.92 | ▼-2.31 | ▼-5.11% |
| 23-10-10 | 45.23 | -0.00 | -0% |
| 23-10-09 | 45.23 | ▼-0.23 | ▼-0.51% |
| 23-10-06 | 45.46 | ▲0.39 | ▲0.87% |
| 23-10-05 | 45.07 | ▼-0.26 | ▼-0.57% |
| 23-10-04 | 45.33 | ▼-0.70 | ▼-1.52% |
| 23-10-03 | 46.03 | ▼-0.55 | ▼-1.18% |
| 23-10-02 | 46.58 | ▲0.16 | ▲0.34% |
| 23-09-29 | 46.42 | ▼-0.66 | ▼-1.4% |
| 23-09-28 | 47.08 | ▲0.42 | ▲0.9% |
| 23-09-27 | 46.66 | ▼-0.18 | ▼-0.38% |
| 23-09-26 | 46.84 | ▲0.26 | ▲0.56% |
| 23-09-25 | 46.58 | ▼-0.32 | ▼-0.68% |
| 23-09-22 | 46.90 | ▲0.26 | ▲0.56% |
| 23-09-21 | 46.64 | ▼-0.03 | ▼-0.06% |
| 23-09-20 | 46.67 | ▲0.26 | ▲0.56% |
| 23-09-19 | 46.41 | ▲0.24 | ▲0.52% |
| 23-09-18 | 46.17 | ▼-0.26 | ▼-0.56% |
| 23-09-15 | 46.43 | ▼-0.27 | ▼-0.58% |
| 23-09-14 | 46.70 | ▲0.06 | ▲0.13% |
| 23-09-13 | 46.64 | ▼-0.18 | ▼-0.38% |
| 23-09-12 | 46.82 | ▼-0.14 | ▼-0.3% |
| 23-09-11 | 46.96 | ▼-0.69 | ▼-1.45% |
| 23-09-08 | 47.65 | ▼-0.27 | ▼-0.56% |
| 23-09-07 | 47.92 | ▲0.21 | ▲0.44% |
| 23-09-06 | 47.71 | ▲0.35 | ▲0.74% |
| 23-09-05 | 47.36 | ▼-0.09 | ▼-0.19% |
| 23-09-04 | 47.45 | ▼-0.11 | ▼-0.23% |
| 23-08-31 | 47.56 | ▲0.24 | ▲0.51% |
| 23-08-30 | 47.32 | ▼-0.15 | ▼-0.32% |
| 23-08-29 | 47.47 | ▼-0.32 | ▼-0.67% |
| 23-08-28 | 47.79 | ▲1.34 | ▲2.88% |
| 23-08-25 | 46.45 | ▲0.42 | ▲0.91% |
| 23-08-24 | 46.03 | ▲0.48 | ▲1.05% |
| 23-08-23 | 45.55 | ▲0.07 | ▲0.15% |
| 23-08-22 | 45.48 | ▲0.75 | ▲1.68% |
| 23-08-21 | 44.73 | ▼-0.48 | ▼-1.06% |
| 23-08-18 | 45.21 | ▼-0.39 | ▼-0.86% |
| 23-08-17 | 45.60 | ▼-0.62 | ▼-1.34% |
| 23-08-16 | 46.22 | ▼-0.57 | ▼-1.22% |
| 23-08-15 | 46.79 | ▼-0.13 | ▼-0.28% |
| 23-08-14 | 46.92 | ▼-1.01 | ▼-2.11% |
| 23-08-11 | 47.93 | ▼-0.11 | ▼-0.23% |
| 23-08-10 | 48.04 | ▲0.29 | ▲0.61% |
| 23-08-08 | 47.75 | ▲0.33 | ▲0.7% |
| 23-08-07 | 47.42 | ▲0.53 | ▲1.13% |
| 23-08-04 | 46.89 | ▼-0.61 | ▼-1.28% |
| 23-08-03 | 47.50 | ▼-0.78 | ▼-1.62% |
| 23-08-02 | 48.28 | ▼-0.12 | ▼-0.25% |
| 23-08-01 | 48.40 | ▼-0.98 | ▼-1.98% |
| 23-07-31 | 49.38 | ▼-0.27 | ▼-0.54% |
| 23-07-28 | 49.65 | ▲0.47 | ▲0.96% |
| 23-07-27 | 49.18 | ▼-0.22 | ▼-0.45% |
| 23-07-26 | 49.40 | ▲0.19 | ▲0.39% |
| 23-07-25 | 49.21 | ▲0.27 | ▲0.55% |
| 23-07-24 | 48.94 | ▼-0.46 | ▼-0.93% |
| 23-07-21 | 49.40 | ▼-0.28 | ▼-0.56% |
| 23-07-20 | 49.68 | ▼-0.38 | ▼-0.76% |
| 23-07-19 | 50.06 | ▼-0.19 | ▼-0.38% |
| 23-07-18 | 50.25 | ▲0.01 | ▲0.02% |
| 23-07-17 | 50.24 | ▲0.23 | ▲0.46% |
| 23-07-14 | 50.01 | ▲0.17 | ▲0.34% |
| 23-07-13 | 49.84 | ▲0.46 | ▲0.93% |
| 23-07-12 | 49.38 | ▲0.09 | ▲0.18% |
| 23-07-11 | 49.29 | ▲0.33 | ▲0.67% |
| 23-07-10 | 48.96 | ▼-0.23 | ▼-0.47% |
| 23-07-07 | 49.19 | ▲0.49 | ▲1.01% |
| 23-07-06 | 48.70 | ▼-0.44 | ▼-0.9% |
| 23-07-05 | 49.14 | ▼-0.33 | ▼-0.67% |
| 23-07-04 | 49.47 | ▼-0.42 | ▼-0.84% |
| 23-07-03 | 49.89 | ▼-0.76 | ▼-1.5% |
| 23-06-30 | 50.65 | ▼-1.07 | ▼-2.07% |
| 23-06-28 | 51.72 | ▼-0.63 | ▼-1.2% |
| 23-06-27 | 52.35 | ▲1.26 | ▲2.47% |
| 23-06-26 | 51.09 | ▲0.64 | ▲1.27% |
| 23-06-23 | 50.45 | ▼-0.43 | ▼-0.85% |
| 23-06-22 | 50.88 | ▲0.38 | ▲0.75% |
| 23-06-21 | 50.50 | ▲0.32 | ▲0.64% |
| 23-06-20 | 50.18 | ▼-0.68 | ▼-1.34% |
| 23-06-19 | 50.86 | ▲0.58 | ▲1.15% |
| 23-06-16 | 50.28 | ▲0.13 | ▲0.26% |
| 23-06-15 | 50.15 | ▲0.38 | ▲0.76% |
| 23-06-14 | 49.77 | ▼-0.06 | ▼-0.12% |
| 23-06-13 | 49.83 | ▼-0.17 | ▼-0.34% |
| 23-06-12 | 50.00 | ▼-0.17 | ▼-0.34% |
| 23-06-09 | 50.17 | ▲0.35 | ▲0.7% |
| 23-06-08 | 49.82 | ▼-0.05 | ▼-0.1% |
| 23-06-07 | 49.87 | ▼-0.15 | ▼-0.3% |
| 23-06-06 | 50.02 | ▲0.52 | ▲1.05% |
| 23-06-05 | 49.50 | ▲1.06 | ▲2.19% |
| 23-06-01 | 48.44 | ▲0.43 | ▲0.9% |
| 23-05-31 | 48.01 | ▼-0.84 | ▼-1.72% |
| 23-05-30 | 48.85 | ▼-0.15 | ▼-0.31% |
| 23-05-29 | 49.00 | ▼-0.68 | ▼-1.37% |
| 23-05-26 | 49.68 | ▼-0.48 | ▼-0.96% |
| 23-05-25 | 50.16 | ▼-1.19 | ▼-2.32% |
| 23-05-24 | 51.35 | ▲0.32 | ▲0.63% |
| 23-05-23 | 51.03 | ▲0.23 | ▲0.45% |
| 23-05-22 | 50.80 | ▲0.86 | ▲1.72% |
| 23-05-19 | 49.94 | ▲0.34 | ▲0.69% |
| 23-05-18 | 49.60 | ▼-0.23 | ▼-0.46% |
| 23-05-17 | 49.83 | ▼-0.86 | ▼-1.7% |
| 23-05-16 | 50.69 | ▲0.02 | ▲0.04% |
| 23-05-15 | 50.67 | ▼-0.06 | ▼-0.12% |
| 23-05-12 | 50.73 | ▲0.13 | ▲0.26% |
| 23-05-11 | 50.60 | ▲0.06 | ▲0.12% |
| 23-05-10 | 50.54 | ▲0.65 | ▲1.3% |
| 23-05-09 | 49.89 | ▼-0.29 | ▼-0.58% |
| 23-05-08 | 50.18 | ▲0.83 | ▲1.68% |
| 23-05-05 | 49.35 | ▲0.71 | ▲1.46% |
| 23-05-04 | 48.64 | ▼-0.49 | ▼-1% |
| 23-05-03 | 49.13 | ▲0.15 | ▲0.31% |
| 23-05-02 | 48.98 | ▲0.78 | ▲1.62% |
| 23-04-28 | 48.20 | ▼-0.27 | ▼-0.56% |
| 23-04-27 | 48.47 | ▼-0.15 | ▼-0.31% |
| 23-04-26 | 48.62 | ▼-0.10 | ▼-0.21% |
| 23-04-25 | 48.72 | ▼-0.90 | ▼-1.81% |
| 23-04-24 | 49.62 | ▲0.18 | ▲0.36% |
| 23-04-21 | 49.44 | ▲0.40 | ▲0.82% |
| 23-04-20 | 49.04 | ▼-0.11 | ▼-0.22% |
| 23-04-19 | 49.15 | ▼-0.20 | ▼-0.41% |
| 23-04-18 | 49.35 | ▼-0.29 | ▼-0.58% |
| 23-04-17 | 49.64 | ▲0.43 | ▲0.87% |
| 23-04-14 | 49.21 | ▲0.01 | ▲0.02% |
| 23-04-13 | 49.20 | ▲0.41 | ▲0.84% |
| 23-04-12 | 48.79 | ▲0.33 | ▲0.68% |
| 23-04-11 | 48.46 | ▼-0.32 | ▼-0.66% |
| 23-04-10 | 48.78 | ▲0.04 | ▲0.08% |
| 23-04-06 | 48.74 | ▼-0.54 | ▼-1.1% |
| 23-04-05 | 49.28 | ▲0.39 | ▲0.8% |
| 23-04-04 | 48.89 | ▼-0.01 | ▼-0.02% |
| 23-04-03 | 48.90 | ▲0.33 | ▲0.68% |
| 23-03-31 | 48.57 | ▲0.05 | ▲0.1% |
| 23-03-30 | 48.52 | ▼-0.02 | ▼-0.04% |
| 23-03-29 | 48.54 | ▲0.26 | ▲0.54% |
| 23-03-28 | 48.28 | ▲0.11 | ▲0.23% |
| 23-03-27 | 48.17 | ▲0.51 | ▲1.07% |
| 23-03-24 | 47.66 | ▲0.01 | ▲0.02% |
| 23-03-23 | 47.65 | ▲0.06 | ▲0.13% |
| 23-03-22 | 47.59 | ▲0.92 | ▲1.97% |
| 23-03-21 | 46.67 | ▲0.34 | ▲0.73% |
| 23-03-20 | 46.33 | ▼-1.04 | ▼-2.2% |
| 23-03-17 | 47.37 | ▼-0.23 | ▼-0.48% |
| 23-03-16 | 47.60 | ▼-1.02 | ▼-2.1% |
| 23-03-15 | 48.62 | ▲0.88 | ▲1.84% |
| 23-03-14 | 47.74 | ▼-0.15 | ▼-0.31% |
| 23-03-13 | 47.89 | ▼-0.74 | ▼-1.52% |
| 23-03-10 | 48.63 | ▼-1.28 | ▼-2.56% |
| 23-03-09 | 49.91 | ▼-0.09 | ▼-0.18% |
| 23-03-08 | 50.00 | ▼-0.30 | ▼-0.6% |
| 23-03-07 | 50.30 | ▼-0.52 | ▼-1.02% |
| 23-03-06 | 50.82 | ▲0.04 | ▲0.08% |
| 23-03-03 | 50.78 | ▲0.90 | ▲1.8% |
| 23-03-02 | 49.88 | ▼-0.17 | ▼-0.34% |
| 23-03-01 | 50.05 | ▲0.53 | ▲1.07% |
| 23-02-28 | 49.52 | ▼-0.26 | ▼-0.52% |
| 23-02-27 | 49.78 | ▲0.18 | ▲0.36% |
| 23-02-24 | 49.60 | ▲0.05 | ▲0.1% |
| 23-02-23 | 49.55 | ▼-0.48 | ▼-0.96% |
| 23-02-22 | 50.03 | ▼-0.51 | ▼-1.01% |
| 23-02-21 | 50.54 | ▼-0.31 | ▼-0.61% |
| 23-02-20 | 50.85 | ▼-0.67 | ▼-1.3% |
| 23-02-17 | 51.52 | ▼-0.33 | ▼-0.64% |
| 23-02-16 | 51.85 | ▲0.51 | ▲0.99% |
| 23-02-15 | 51.34 | ▼-0.11 | ▼-0.21% |
| 23-02-14 | 51.45 | ▼-0.49 | ▼-0.94% |
| 23-02-13 | 51.94 | ▼-0.26 | ▼-0.5% |
| 23-02-10 | 52.20 | ▲0.38 | ▲0.73% |
| 23-02-09 | 51.82 | ▼-1.10 | ▼-2.08% |
| 23-02-08 | 52.92 | ▼-0.32 | ▼-0.6% |
| 23-02-07 | 53.24 | ▼-0.67 | ▼-1.24% |
| 23-02-06 | 53.91 | ▼-0.29 | ▼-0.54% |
| 23-02-03 | 54.20 | ▲0.14 | ▲0.26% |
| 23-02-02 | 54.06 | ▲0.07 | ▲0.13% |
| 23-02-01 | 53.99 | ▲0.97 | ▲1.83% |
| 23-01-31 | 53.02 | ▼-0.84 | ▼-1.56% |
| 23-01-30 | 53.86 | ▼-0.45 | ▼-0.83% |
| 23-01-27 | 54.31 | ▲0.54 | ▲1% |
| 23-01-26 | 53.77 | ▲0.74 | ▲1.4% |
| 23-01-25 | 53.03 | ▲0.63 | ▲1.2% |
| 23-01-20 | 52.40 | ▲0.51 | ▲0.98% |
| 23-01-19 | 51.89 | ▲0.44 | ▲0.86% |
| 23-01-18 | 51.45 | ▲0.72 | ▲1.42% |
| 23-01-17 | 50.73 | ▲0.18 | ▲0.36% |
| 23-01-16 | 50.55 | ▲0.36 | ▲0.72% |
| 23-01-13 | 50.19 | ▲0.22 | ▲0.44% |
| 23-01-12 | 49.97 | ▼-0.38 | ▼-0.75% |
| 23-01-11 | 50.35 | ▼-0.65 | ▼-1.27% |
| 23-01-10 | 51.00 | ▼-1.83 | ▼-3.46% |
| 23-01-09 | 52.83 | ▼-0.35 | ▼-0.66% |
| 23-01-06 | 53.18 | ▲0.18 | ▲0.34% |
| 23-01-05 | 53.00 | ▲2.04 | ▲4% |
| 23-01-04 | 50.96 | ▲0.90 | ▲1.8% |
| 23-01-03 | 50.06 | ▼-0.84 | ▼-1.65% |
| 22-12-30 | 50.90 | ▲0.42 | ▲0.83% |
| 22-12-29 | 50.48 | ▼-0.45 | ▼-0.88% |
| 22-12-28 | 50.93 | ▼-0.27 | ▼-0.53% |
| 22-12-27 | 51.20 | ▲0.49 | ▲0.97% |
| 22-12-23 | 50.71 | ▲0.13 | ▲0.26% |
| 22-12-22 | 50.58 | ▼-0.54 | ▼-1.06% |
| 22-12-21 | 51.12 | ▼-0.02 | ▼-0.04% |
| 22-12-20 | 51.14 | ▲0.74 | ▲1.47% |
| 22-12-19 | 50.40 | ▲0.18 | ▲0.36% |
| 22-12-16 | 50.22 | ▼-1.18 | ▼-2.3% |
| 22-12-15 | 51.40 | ▼-0.07 | ▼-0.14% |
| 22-12-14 | 51.47 | ▲1.13 | ▲2.24% |
| 22-12-13 | 50.34 | ▲1.52 | ▲3.11% |
| 22-12-12 | 48.82 | ▼-0.29 | ▼-0.59% |
| 22-12-09 | 49.11 | ▼-0.14 | ▼-0.28% |
| 22-12-08 | 49.25 | ▲0.83 | ▲1.71% |