[AI의 종목 이야기] 데이원, 최대 200억달러 노리는 美 IPO 추진
무료
GREE : 격력전기 ( 000651.SZ )
40.87 ▼ -0.07 (-0.17%)
2025-12-05
최근 1년 일별 시세
(2025-12-05 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-12-05 | 40.87 | ▼-0.07 | ▼-0.17% |
| 25-12-04 | 40.94 | ▲0.13 | ▲0.32% |
| 25-12-03 | 40.81 | ▼-0.09 | ▼-0.22% |
| 25-12-02 | 40.90 | ▲0.05 | ▲0.12% |
| 25-12-01 | 40.85 | ▲0.49 | ▲1.21% |
| 25-11-28 | 40.36 | ▲0.03 | ▲0.07% |
| 25-11-27 | 40.33 | -0.00 | -0% |
| 25-11-26 | 40.33 | ▲0.26 | ▲0.65% |
| 25-11-25 | 40.07 | ▼-0.04 | ▼-0.1% |
| 25-11-24 | 40.11 | ▼-0.14 | ▼-0.35% |
| 25-11-21 | 40.25 | ▼-0.10 | ▼-0.25% |
| 25-11-20 | 40.35 | ▲0.19 | ▲0.47% |
| 25-11-19 | 40.16 | ▲0.05 | ▲0.12% |
| 25-11-18 | 40.11 | ▼-0.08 | ▼-0.2% |
| 25-11-17 | 40.19 | ▼-0.43 | ▼-1.06% |
| 25-11-14 | 40.62 | ▼-0.38 | ▼-0.93% |
| 25-11-13 | 41.00 | ▼-0.15 | ▼-0.36% |
| 25-11-12 | 41.15 | ▲0.23 | ▲0.56% |
| 25-11-11 | 40.92 | ▲0.06 | ▲0.15% |
| 25-11-10 | 40.86 | ▲0.84 | ▲2.1% |
| 25-11-07 | 40.02 | ▲0.03 | ▲0.08% |
| 25-11-06 | 39.99 | ▲0.27 | ▲0.68% |
| 25-11-05 | 39.72 | ▲0.01 | ▲0.03% |
| 25-11-04 | 39.71 | ▲0.19 | ▲0.48% |
| 25-11-03 | 39.52 | ▼-0.23 | ▼-0.58% |
| 25-10-31 | 39.75 | ▼-0.72 | ▼-1.78% |
| 25-10-30 | 40.47 | ▼-0.22 | ▼-0.54% |
| 25-10-29 | 40.69 | ▼-0.03 | ▼-0.07% |
| 25-10-28 | 40.72 | ▼-0.25 | ▼-0.61% |
| 25-10-27 | 40.97 | ▲0.47 | ▲1.16% |
| 25-10-24 | 40.50 | ▼-0.03 | ▼-0.07% |
| 25-10-23 | 40.53 | ▼-0.04 | ▼-0.1% |
| 25-10-22 | 40.57 | ▼-0.12 | ▼-0.29% |
| 25-10-21 | 40.69 | ▼-0.08 | ▼-0.2% |
| 25-10-20 | 40.77 | ▲0.55 | ▲1.37% |
| 25-10-17 | 40.22 | ▼-0.55 | ▼-1.35% |
| 25-10-16 | 40.77 | ▼-0.05 | ▼-0.12% |
| 25-10-15 | 40.82 | ▲0.24 | ▲0.59% |
| 25-10-14 | 40.58 | ▲0.13 | ▲0.32% |
| 25-10-13 | 40.45 | ▲0.04 | ▲0.1% |
| 25-10-10 | 40.41 | ▲0.03 | ▲0.07% |
| 25-10-09 | 40.38 | ▲0.66 | ▲1.66% |
| 25-09-30 | 39.72 | ▼-0.22 | ▼-0.55% |
| 25-09-29 | 39.94 | ▲0.09 | ▲0.23% |
| 25-09-26 | 39.85 | ▲0.35 | ▲0.89% |
| 25-09-25 | 39.50 | ▼-0.49 | ▼-1.23% |
| 25-09-24 | 39.99 | ▲0.35 | ▲0.88% |
| 25-09-23 | 39.64 | ▼-0.19 | ▼-0.48% |
| 25-09-22 | 39.83 | ▼-0.61 | ▼-1.51% |
| 25-09-19 | 40.44 | ▲0.23 | ▲0.57% |
| 25-09-18 | 40.21 | ▼-0.58 | ▼-1.42% |
| 25-09-17 | 40.79 | ▲0.29 | ▲0.72% |
| 25-09-16 | 40.50 | ▼-0.44 | ▼-1.07% |
| 25-09-15 | 40.94 | ▼-0.11 | ▼-0.27% |
| 25-09-12 | 41.05 | ▼-0.32 | ▼-0.77% |
| 25-09-11 | 41.37 | ▲0.21 | ▲0.51% |
| 25-09-10 | 41.16 | ▼-0.18 | ▼-0.44% |
| 25-09-09 | 41.34 | ▼-0.08 | ▼-0.19% |
| 25-09-08 | 41.42 | ▲0.06 | ▲0.15% |
| 25-09-05 | 41.36 | ▲0.17 | ▲0.41% |
| 25-09-04 | 41.19 | ▼-0.35 | ▼-0.84% |
| 25-09-03 | 41.54 | ▲0.02 | ▲0.05% |
| 25-09-02 | 41.52 | ▲0.11 | ▲0.27% |
| 25-09-01 | 41.41 | ▼-1.19 | ▼-2.79% |
| 25-08-29 | 42.60 | ▼-4.65 | ▼-9.84% |
| 25-08-28 | 47.25 | ▲0.01 | ▲0.02% |
| 25-08-27 | 47.24 | ▼-0.80 | ▼-1.67% |
| 25-08-26 | 48.04 | ▼-0.06 | ▼-0.12% |
| 25-08-25 | 48.10 | ▲0.99 | ▲2.1% |
| 25-08-22 | 47.11 | ▲0.47 | ▲1.01% |
| 25-08-21 | 46.64 | ▼-0.54 | ▼-1.14% |
| 25-08-20 | 47.18 | ▲0.12 | ▲0.25% |
| 25-08-19 | 47.06 | ▼-0.59 | ▼-1.24% |
| 25-08-18 | 47.65 | ▼-0.14 | ▼-0.29% |
| 25-08-15 | 47.79 | ▲0.09 | ▲0.19% |
| 25-08-14 | 47.70 | ▼-0.03 | ▼-0.06% |
| 25-08-13 | 47.73 | ▼-0.15 | ▼-0.31% |
| 25-08-12 | 47.88 | ▲0.65 | ▲1.38% |
| 25-08-11 | 47.23 | ▼-0.21 | ▼-0.44% |
| 25-08-08 | 47.44 | ▲0.44 | ▲0.94% |
| 25-08-07 | 47.00 | ▲0.10 | ▲0.21% |
| 25-08-06 | 46.90 | ▲0.18 | ▲0.39% |
| 25-08-05 | 46.72 | ▲0.60 | ▲1.3% |
| 25-08-04 | 46.12 | ▲0.23 | ▲0.5% |
| 25-08-01 | 45.89 | ▲0.27 | ▲0.59% |
| 25-07-31 | 45.62 | ▼-0.75 | ▼-1.62% |
| 25-07-30 | 46.37 | ▲0.25 | ▲0.54% |
| 25-07-29 | 46.12 | ▼-0.51 | ▼-1.09% |
| 25-07-28 | 46.63 | ▼-0.17 | ▼-0.36% |
| 25-07-25 | 46.80 | ▼-0.99 | ▼-2.07% |
| 25-07-24 | 47.79 | ▼-0.36 | ▼-0.75% |
| 25-07-23 | 48.15 | ▲0.26 | ▲0.54% |
| 25-07-22 | 47.89 | ▲0.34 | ▲0.72% |
| 25-07-21 | 47.55 | ▼-0.33 | ▼-0.69% |
| 25-07-18 | 47.88 | ▲0.32 | ▲0.67% |
| 25-07-17 | 47.56 | ▲0.08 | ▲0.17% |
| 25-07-16 | 47.48 | ▼-0.47 | ▼-0.98% |
| 25-07-15 | 47.95 | ▲0.70 | ▲1.48% |
| 25-07-14 | 47.25 | ▲0.30 | ▲0.64% |
| 25-07-11 | 46.95 | ▲0.61 | ▲1.32% |
| 25-07-10 | 46.34 | ▲0.14 | ▲0.3% |
| 25-07-09 | 46.20 | ▼-0.40 | ▼-0.86% |
| 25-07-08 | 46.60 | ▲0.11 | ▲0.24% |
| 25-07-07 | 46.49 | ▼-0.25 | ▼-0.53% |
| 25-07-04 | 46.74 | ▲0.21 | ▲0.45% |
| 25-07-03 | 46.53 | ▲0.12 | ▲0.26% |
| 25-07-02 | 46.41 | ▲0.96 | ▲2.11% |
| 25-07-01 | 45.45 | ▲0.53 | ▲1.18% |
| 25-06-30 | 44.92 | ▼-0.30 | ▼-0.66% |
| 25-06-27 | 45.22 | ▼-0.28 | ▼-0.62% |
| 25-06-26 | 45.50 | ▲0.13 | ▲0.29% |
| 25-06-25 | 45.37 | ▲0.47 | ▲1.05% |
| 25-06-24 | 44.90 | ▲0.48 | ▲1.08% |
| 25-06-23 | 44.42 | ▼-0.22 | ▼-0.49% |
| 25-06-20 | 44.64 | ▲0.56 | ▲1.27% |
| 25-06-19 | 44.08 | ▼-0.40 | ▼-0.9% |
| 25-06-18 | 44.48 | ▲0.03 | ▲0.07% |
| 25-06-17 | 44.45 | ▼-0.15 | ▼-0.34% |
| 25-06-16 | 44.60 | ▼-0.32 | ▼-0.71% |
| 25-06-13 | 44.92 | ▲0.06 | ▲0.13% |
| 25-06-12 | 44.86 | ▲0.09 | ▲0.2% |
| 25-06-11 | 44.77 | ▲0.12 | ▲0.27% |
| 25-06-10 | 44.65 | ▼-0.17 | ▼-0.38% |
| 25-06-09 | 44.82 | ▼-0.05 | ▼-0.11% |
| 25-06-06 | 44.87 | ▼-0.07 | ▼-0.16% |
| 25-06-05 | 44.94 | ▼-0.38 | ▼-0.84% |
| 25-06-04 | 45.32 | ▲0.34 | ▲0.76% |
| 25-06-03 | 44.98 | ▼-1.44 | ▼-3.1% |
| 25-05-30 | 46.42 | ▲0.36 | ▲0.78% |
| 25-05-29 | 46.06 | ▼-0.62 | ▼-1.33% |
| 25-05-28 | 46.68 | ▲0.50 | ▲1.08% |
| 25-05-27 | 46.18 | ▲0.14 | ▲0.3% |
| 25-05-26 | 46.04 | ▼-0.52 | ▼-1.12% |
| 25-05-23 | 46.56 | ▼-0.52 | ▼-1.1% |
| 25-05-22 | 47.08 | ▲0.21 | ▲0.45% |
| 25-05-21 | 46.87 | ▼-0.13 | ▼-0.28% |
| 25-05-20 | 47.00 | ▲1.29 | ▲2.82% |
| 25-05-19 | 45.71 | ▲0.13 | ▲0.29% |
| 25-05-16 | 45.58 | ▼-0.62 | ▼-1.34% |
| 25-05-15 | 46.20 | ▼-0.70 | ▼-1.49% |
| 25-05-14 | 46.90 | ▼-0.08 | ▼-0.17% |
| 25-05-13 | 46.98 | ▲0.08 | ▲0.17% |
| 25-05-12 | 46.90 | ▼-0.10 | ▼-0.21% |
| 25-05-09 | 47.00 | ▲0.48 | ▲1.03% |
| 25-05-08 | 46.52 | ▲0.42 | ▲0.91% |
| 25-05-07 | 46.10 | ▲0.63 | ▲1.39% |
| 25-05-06 | 45.47 | ▼-0.09 | ▼-0.2% |
| 25-04-30 | 45.56 | ▼-0.71 | ▼-1.53% |
| 25-04-29 | 46.27 | ▼-0.28 | ▼-0.6% |
| 25-04-28 | 46.55 | ▲1.33 | ▲2.94% |
| 25-04-25 | 45.22 | ▼-0.18 | ▼-0.4% |
| 25-04-24 | 45.40 | ▲0.11 | ▲0.24% |
| 25-04-23 | 45.29 | ▼-0.26 | ▼-0.57% |
| 25-04-22 | 45.55 | ▲0.36 | ▲0.8% |
| 25-04-21 | 45.19 | ▼-0.11 | ▼-0.24% |
| 25-04-18 | 45.30 | ▲0.32 | ▲0.71% |
| 25-04-17 | 44.98 | ▼-0.30 | ▼-0.66% |
| 25-04-16 | 45.28 | ▲0.42 | ▲0.94% |
| 25-04-15 | 44.86 | ▲0.97 | ▲2.21% |
| 25-04-14 | 43.89 | ▼-1.21 | ▼-2.68% |
| 25-04-11 | 45.10 | ▲0.29 | ▲0.65% |
| 25-04-10 | 44.81 | ▼-0.06 | ▼-0.13% |
| 25-04-09 | 44.87 | ▲0.25 | ▲0.56% |
| 25-04-08 | 44.62 | ▲1.32 | ▲3.05% |
| 25-04-07 | 43.30 | ▼-2.05 | ▼-4.52% |
| 25-04-03 | 45.35 | ▲0.18 | ▲0.4% |
| 25-04-02 | 45.17 | ▲0.04 | ▲0.09% |
| 25-04-01 | 45.13 | ▼-0.33 | ▼-0.73% |
| 25-03-31 | 45.46 | ▲0.18 | ▲0.4% |
| 25-03-28 | 45.28 | ▲0.09 | ▲0.2% |
| 25-03-27 | 45.19 | ▲0.24 | ▲0.53% |
| 25-03-26 | 44.95 | ▼-0.21 | ▼-0.47% |
| 25-03-25 | 45.16 | ▲0.18 | ▲0.4% |
| 25-03-24 | 44.98 | ▲1.24 | ▲2.83% |
| 25-03-21 | 43.74 | ▲1.03 | ▲2.41% |
| 25-03-20 | 42.71 | ▼-0.90 | ▼-2.06% |
| 25-03-19 | 43.61 | ▼-0.16 | ▼-0.37% |
| 25-03-18 | 43.77 | ▲0.47 | ▲1.09% |
| 25-03-17 | 43.30 | ▲0.10 | ▲0.23% |
| 25-03-14 | 43.20 | ▲0.67 | ▲1.58% |
| 25-03-13 | 42.53 | ▲0.41 | ▲0.97% |
| 25-03-12 | 42.12 | ▼-0.23 | ▼-0.54% |
| 25-03-11 | 42.35 | ▲0.10 | ▲0.24% |
| 25-03-10 | 42.25 | ▲0.39 | ▲0.93% |
| 25-03-07 | 41.86 | ▼-0.25 | ▼-0.59% |
| 25-03-06 | 42.11 | ▲0.05 | ▲0.12% |
| 25-03-05 | 42.06 | ▲0.37 | ▲0.89% |
| 25-03-04 | 41.69 | ▲1.13 | ▲2.79% |
| 25-03-03 | 40.56 | ▼-0.29 | ▼-0.71% |
| 25-02-28 | 40.85 | ▼-0.58 | ▼-1.4% |
| 25-02-27 | 41.43 | ▲0.51 | ▲1.25% |
| 25-02-26 | 40.92 | ▲0.42 | ▲1.04% |
| 25-02-25 | 40.50 | ▼-0.77 | ▼-1.87% |
| 25-02-24 | 41.27 | ▼-0.09 | ▼-0.22% |
| 25-02-21 | 41.36 | ▼-0.49 | ▼-1.17% |
| 25-02-20 | 41.85 | ▼-0.09 | ▼-0.21% |
| 25-02-19 | 41.94 | ▼-1.09 | ▼-2.53% |
| 25-02-18 | 43.03 | ▼-0.64 | ▼-1.47% |