Jl Mag Rare Earth Co Ltd (6680)

6680
🏛️ 홍콩 →
21.76
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 10.14 10.22 10.02 10.04 0.3M
2023-12-28 10.10 10.28 10.08 10.16 0.5M
2023-12-27 9.90 10.18 9.76 10.02 0.8M
2023-12-22 9.97 10.28 9.90 9.90 0.7M
2023-12-21 9.89 10.28 9.64 9.90 0.6M
2023-12-20 9.64 10.04 9.64 9.73 0.3M
2023-12-19 9.92 10.02 9.83 9.87 0.2M
2023-12-18 10.08 10.22 9.92 9.93 0.4M
2023-12-15 10.24 10.44 10.08 10.08 0.4M
2023-12-14 10.32 10.42 10.08 10.18 0.3M
2023-12-13 10.08 10.34 9.96 10.32 0.9M
2023-12-12 9.96 10.12 9.93 10.02 0.2M
2023-12-11 9.91 10.22 9.49 10.00 0.3M
2023-12-08 9.90 10.10 9.82 9.91 0.2M
2023-12-07 10.10 10.14 9.88 10.00 0.6M
2023-12-06 10.06 10.52 10.00 10.10 1.1M
2023-12-05 9.99 10.12 9.78 9.78 0.3M
2023-12-04 10.10 10.24 9.88 9.94 0.5M
2023-12-01 10.44 10.44 10.10 10.10 0.5M
2023-11-30 10.18 10.66 10.10 10.38 1.8M
2023-11-29 10.20 10.60 10.12 10.26 0.4M
2023-11-28 10.24 10.36 10.20 10.20 0.2M
2023-11-27 10.40 10.40 10.20 10.20 0.3M
2023-11-24 10.14 10.38 10.14 10.32 0.3M
2023-11-23 10.12 10.36 9.99 10.32 0.6M
2023-11-22 10.30 10.38 10.10 10.12 0.4M
2023-11-21 10.56 10.92 10.30 10.34 1.2M
2023-11-20 9.81 10.66 9.80 10.50 1.8M
2023-11-17 9.84 9.85 9.73 9.81 0.1M
2023-11-16 9.81 10.00 9.75 9.84 0.2M
2023-11-15 9.78 9.99 9.78 9.97 0.3M
2023-11-14 9.62 9.79 9.50 9.74 0.4M
2023-11-13 9.66 9.66 9.43 9.59 0.3M
2023-11-10 9.88 10.06 9.50 9.58 0.4M
2023-11-09 10.18 10.28 9.88 9.88 0.3M
2023-11-08 10.28 10.30 10.02 10.04 0.2M
2023-11-07 10.28 10.38 10.08 10.28 0.4M
2023-11-06 10.06 10.50 10.00 10.32 1.9M
2023-11-03 9.52 9.85 9.46 9.84 0.3M
2023-11-02 9.57 9.58 9.39 9.42 0.3M
2023-11-01 9.40 9.40 9.21 9.30 0.4M
2023-10-31 9.66 9.66 9.32 9.40 0.3M
2023-10-30 9.60 9.73 9.52 9.66 0.4M
2023-10-27 9.56 9.70 9.49 9.55 0.9M
2023-10-26 9.47 9.63 9.34 9.49 0.8M
2023-10-25 9.51 9.68 9.35 9.47 0.5M
2023-10-24 9.41 10.08 9.23 9.49 1.0M
2023-10-20 9.55 9.68 9.41 9.42 0.3M
2023-10-19 9.58 9.70 9.55 9.65 0.2M
2023-10-18 10.06 10.06 9.56 9.69 0.3M
2023-10-17 9.99 9.99 9.71 9.76 0.3M
2023-10-16 9.91 10.12 9.68 9.80 0.5M
2023-10-13 10.12 10.12 9.92 10.02 0.4M
2023-10-12 10.06 10.20 9.99 10.14 1.1M
2023-10-11 9.93 10.02 9.90 9.98 0.4M
2023-10-10 9.99 10.10 9.90 9.92 0.2M
2023-10-09 9.89 10.08 9.89 10.00 0.2M
2023-10-06 9.86 10.00 9.84 9.89 0.0M
2023-10-05 9.85 9.89 9.69 9.85 0.1M
2023-10-04 10.10 10.10 9.68 9.85 0.1M
2023-10-03 9.96 10.10 9.64 10.10 0.2M
2023-09-29 9.95 10.04 9.95 9.95 0.0M
2023-09-28 10.00 10.16 9.96 10.04 0.1M
2023-09-27 9.80 10.06 9.80 9.96 0.1M
2023-09-26 9.93 10.38 9.93 9.97 0.7M
2023-09-25 10.16 10.16 9.93 9.99 0.1M
2023-09-22 9.82 10.14 9.67 10.02 0.4M
2023-09-21 9.82 9.93 9.72 9.84 4.4M
2023-09-20 9.83 9.96 9.81 9.92 0.3M
2023-09-19 9.80 9.98 9.80 9.95 0.3M
2023-09-18 9.93 10.06 9.81 9.94 0.3M
2023-09-15 10.10 10.10 9.91 9.93 0.3M
2023-09-14 10.22 10.42 10.08 10.08 0.2M
2023-09-13 10.38 10.44 10.20 10.24 0.2M
2023-09-12 10.40 10.50 10.34 10.40 0.2M
2023-09-11 10.44 10.50 10.16 10.40 0.4M
2023-09-07 10.50 10.50 10.24 10.30 0.3M
2023-09-06 10.48 10.48 10.30 10.46 0.3M
2023-09-05 10.60 10.68 10.32 10.36 0.4M
2023-09-04 10.50 10.62 10.24 10.58 0.6M
2023-08-31 10.50 10.50 10.12 10.28 0.4M
2023-08-30 10.42 10.78 10.30 10.30 0.8M
2023-08-29 10.04 10.96 9.96 10.36 2.4M
2023-08-28 10.50 10.50 9.96 10.00 0.5M
2023-08-25 10.18 10.24 9.98 10.00 0.4M
2023-08-24 10.18 10.36 10.10 10.18 0.3M
2023-08-23 10.36 10.56 10.10 10.18 0.4M
2023-08-22 10.50 10.74 10.22 10.56 0.3M
2023-08-21 10.62 10.90 10.60 10.62 0.4M
2023-08-18 10.80 11.00 10.74 10.84 0.4M
2023-08-17 10.64 10.90 10.58 10.80 0.3M
2023-08-16 11.00 11.14 10.66 10.66 0.5M
2023-08-15 11.00 11.18 10.96 11.08 0.2M
2023-08-14 10.98 11.16 10.70 11.06 0.4M
2023-08-11 11.50 11.52 11.08 11.10 0.7M
2023-08-10 11.72 11.74 11.52 11.66 0.3M
2023-08-09 11.58 11.92 11.52 11.64 0.6M
2023-08-08 12.16 12.16 11.42 11.58 0.7M
2023-08-07 11.70 12.06 11.50 12.00 0.9M
2023-08-04 11.54 11.84 11.50 11.56 0.8M
2023-08-03 11.98 12.10 11.52 11.70 0.7M
2023-08-02 12.50 12.88 11.96 11.96 0.9M
2023-08-01 12.06 12.70 12.06 12.46 1.4M
2023-07-31 12.30 12.44 12.18 12.28 0.6M
2023-07-28 12.30 12.30 12.00 12.14 0.8M
2023-07-27 12.22 12.48 12.06 12.30 0.9M
2023-07-26 12.82 12.82 12.00 12.30 1.6M
2023-07-25 12.88 13.02 12.70 12.78 0.5M
2023-07-24 12.88 13.16 12.66 12.76 0.5M
2023-07-21 12.48 12.94 12.36 12.88 1.1M
2023-07-20 12.18 13.00 12.06 12.46 2.9M
2023-07-19 12.10 12.22 11.88 12.02 1.0M
2023-07-18 11.92 12.20 11.64 12.10 2.0M
2023-07-14 12.34 12.34 11.70 11.92 0.8M
2023-07-13 12.30 12.30 11.84 11.88 0.9M
2023-07-12 12.00 12.80 11.68 12.06 3.1M
2023-07-11 11.76 12.12 11.60 11.88 1.4M
2023-07-10 12.00 12.36 11.70 11.76 1.6M
2023-07-07 12.46 12.78 11.66 11.70 1.8M
2023-07-06 13.00 13.02 12.18 12.64 3.0M
2023-07-05 11.74 13.56 11.72 12.90 7.7M
2023-07-04 12.20 12.60 11.78 11.86 2.2M
2023-07-03 12.08 12.22 11.70 11.90 0.8M
2023-06-30 12.38 12.38 11.68 11.96 1.6M
2023-06-29 11.68 12.82 11.10 12.14 5.1M
2023-06-28 10.88 12.48 10.78 11.54 2.3M
2023-06-27 10.98 11.34 10.50 11.00 1.8M
2023-06-26 9.52 15.82 9.40 10.60 3.6M
2023-06-23 10.38 10.46 9.61 9.74 0.4M
2023-06-21 10.81 10.85 10.43 10.46 0.4M
2023-06-20 10.64 10.85 10.64 10.75 0.2M
2023-06-19 10.89 10.99 10.75 10.75 0.3M
2023-06-16 10.78 10.99 10.78 10.88 0.5M
2023-06-15 10.81 10.88 10.59 10.78 0.6M
2023-06-14 10.93 10.93 10.68 10.69 0.2M
2023-06-13 10.83 10.91 10.69 10.84 0.1M
2023-06-12 10.94 10.94 10.69 10.80 0.1M
2023-06-09 10.69 10.86 10.66 10.78 0.3M
2023-06-08 10.79 10.80 10.65 10.69 0.2M
2023-06-07 10.93 11.13 10.70 10.74 0.2M
2023-06-06 11.06 11.11 10.84 10.85 0.2M
2023-06-05 10.89 11.19 10.84 11.04 0.5M
2023-06-02 10.69 11.10 10.68 10.91 0.5M
2023-06-01 10.75 10.75 10.58 10.68 0.4M
2023-05-31 10.56 10.83 10.53 10.83 0.6M
2023-05-30 10.78 10.84 10.53 10.84 0.4M
2023-05-29 11.20 11.20 10.79 10.84 0.5M
2023-05-25 11.13 11.25 10.99 11.21 0.3M
2023-05-24 11.53 11.56 11.06 11.23 0.3M
2023-05-23 11.24 11.38 11.20 11.23 0.1M
2023-05-22 11.25 11.36 11.18 11.28 0.2M
2023-05-19 11.23 11.23 11.08 11.15 0.3M
2023-05-18 11.25 11.34 11.09 11.15 0.4M
2023-05-17 11.38 11.41 11.20 11.21 0.4M
2023-05-16 11.49 11.64 11.38 11.39 0.2M
2023-05-15 11.18 11.51 11.18 11.51 0.3M
2023-05-12 11.56 11.56 11.24 11.28 0.9M
2023-05-11 11.66 11.74 11.38 11.56 0.5M
2023-05-10 11.74 11.80 11.65 11.68 0.5M
2023-05-09 11.99 12.06 11.75 11.75 0.3M
2023-05-08 12.03 12.03 11.84 11.89 0.3M
2023-05-05 12.04 12.15 11.86 11.95 0.4M
2023-05-04 12.19 12.19 11.91 12.03 0.3M
2023-05-03 11.76 12.19 11.45 12.19 0.1M
2023-05-02 12.25 12.25 11.98 12.08 0.0M
2023-04-28 12.43 12.59 12.21 12.36 0.2M
2023-04-27 12.34 12.38 11.88 12.25 0.2M
2023-04-26 11.95 12.84 11.75 12.21 0.3M
2023-04-25 12.34 12.34 11.71 11.95 0.5M
2023-04-24 12.50 12.69 12.03 12.24 0.4M
2023-04-21 13.47 13.47 12.25 12.45 0.8M
2023-04-20 13.78 13.91 13.47 13.47 0.7M
2023-04-19 14.25 14.28 13.72 13.88 0.2M
2023-04-18 14.31 14.44 14.06 14.13 0.1M
2023-04-17 14.09 14.53 13.94 14.38 0.3M
2023-04-14 13.97 14.22 13.91 14.09 0.3M
2023-04-13 14.22 14.31 14.00 14.09 0.1M
2023-04-12 14.09 14.38 13.84 14.25 0.1M
2023-04-11 13.91 14.06 13.69 14.09 0.2M
2023-04-06 13.94 13.94 13.63 13.84 0.1M
2023-04-04 14.25 14.25 13.75 13.94 0.4M
2023-04-03 14.41 14.94 14.22 14.38 0.2M
2023-03-31 14.81 14.81 14.16 14.69 0.2M
2023-03-30 14.47 14.47 14.25 14.25 0.0M
2023-03-29 14.44 14.56 14.13 14.47 0.3M
2023-03-28 14.34 14.50 14.06 14.44 0.2M
2023-03-27 14.59 14.59 14.25 14.56 0.1M
2023-03-24 14.91 14.91 14.31 14.59 0.1M
2023-03-23 14.53 14.81 14.28 14.75 0.2M
2023-03-22 14.31 14.59 14.16 14.53 0.3M
2023-03-21 15.53 15.53 13.75 14.00 0.2M
2023-03-20 14.34 14.34 13.72 13.72 0.2M
2023-03-17 13.97 14.09 13.84 14.06 0.2M
2023-03-16 13.78 13.91 13.75 13.78 0.2M
2023-03-15 13.94 14.41 13.91 13.91 0.2M
2023-03-14 14.31 14.50 13.88 13.91 0.2M
2023-03-13 14.53 14.59 14.16 14.28 0.4M
2023-03-10 14.84 15.03 14.50 14.50 0.1M
2023-03-09 15.13 15.38 15.03 15.25 0.4M
2023-03-08 15.00 15.25 15.00 15.09 0.3M
2023-03-07 15.25 15.31 14.94 15.03 0.3M
2023-03-06 15.63 15.63 14.88 15.19 0.3M
2023-03-03 15.13 15.59 14.69 15.41 0.7M
2023-03-02 16.19 16.19 14.66 15.09 3.1M
2023-03-01 16.06 16.38 16.03 16.22 0.2M
2023-02-28 16.00 16.03 15.66 15.75 0.1M
2023-02-27 15.94 16.03 15.50 15.84 0.2M
2023-02-24 16.41 16.41 16.03 16.03 0.2M
2023-02-23 16.31 16.63 16.31 16.41 0.3M
2023-02-22 16.50 16.50 16.28 16.31 0.2M
2023-02-21 16.69 17.09 16.25 16.25 0.4M
2023-02-20 16.31 16.97 16.28 16.91 0.8M
2023-02-17 16.63 16.72 16.38 16.38 0.2M
2023-02-16 16.59 16.75 16.06 16.59 0.7M
2023-02-15 16.81 16.84 16.56 16.59 0.1M
2023-02-14 16.47 16.91 16.34 16.69 0.5M
2023-02-13 16.38 17.00 16.13 16.81 0.6M
2023-02-10 16.69 16.69 16.31 16.38 0.3M
2023-02-09 16.59 16.81 16.41 16.66 0.3M
2023-02-08 17.06 17.47 16.41 16.59 0.9M
2023-02-07 16.53 17.34 16.28 17.13 0.5M
2023-02-06 16.88 16.88 15.88 16.38 0.4M
2023-02-03 16.94 17.16 16.50 16.56 0.7M
2023-02-02 17.47 17.69 16.75 16.81 1.0M
2023-02-01 17.06 18.44 17.03 17.50 1.5M
2023-01-31 17.34 17.34 16.75 16.88 0.6M
2023-01-30 17.09 17.50 16.88 17.31 0.7M
2023-01-27 17.03 17.13 16.75 17.06 0.2M
2023-01-26 16.59 17.28 16.06 17.03 0.5M
2023-01-20 15.19 16.41 15.19 16.28 0.5M
2023-01-19 14.94 15.44 14.94 15.19 0.0M
2023-01-18 15.44 15.44 14.94 15.19 0.7M
2023-01-17 15.63 15.63 15.31 15.41 0.2M
2023-01-16 15.41 15.72 15.25 15.63 0.2M
2023-01-13 15.47 15.50 15.00 15.41 0.7M
2023-01-12 15.50 15.72 15.25 15.53 0.4M
2023-01-11 15.66 16.16 15.06 15.22 0.7M
2023-01-10 16.06 16.25 15.56 15.84 0.6M
2023-01-09 16.00 16.22 15.06 16.06 1.4M
2023-01-06 15.03 15.78 15.03 15.47 0.8M
2023-01-05 14.44 15.09 14.44 14.84 0.3M
2023-01-04 14.41 14.84 14.38 14.44 0.3M
2023-01-03 14.00 14.59 13.88 14.53 0.5M