[ETF 특징주] '2년 뒤 수입 약품 100% 관세' XPH·IHE 초비상
무료
BOE : BOE테크놀로지 ( 000725.SZ )
4.26 ▲ 0.21 (5.19%)
2025-12-05
최근 1년 일별 시세
(2025-12-05 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-12-05 | 4.26 | ▲0.21 | ▲5.19% |
| 25-12-04 | 4.05 | ▲0.02 | ▲0.5% |
| 25-12-03 | 4.03 | ▲0.15 | ▲3.87% |
| 25-12-02 | 3.88 | ▼-0.02 | ▼-0.51% |
| 25-12-01 | 3.90 | ▲0.04 | ▲1.04% |
| 25-11-28 | 3.86 | ▲0.02 | ▲0.52% |
| 25-11-27 | 3.84 | ▼-0.02 | ▼-0.52% |
| 25-11-26 | 3.86 | ▲0.01 | ▲0.26% |
| 25-11-25 | 3.85 | ▲0.03 | ▲0.79% |
| 25-11-24 | 3.82 | ▼-0.01 | ▼-0.26% |
| 25-11-21 | 3.83 | ▼-0.07 | ▼-1.79% |
| 25-11-20 | 3.90 | ▼-0.02 | ▼-0.51% |
| 25-11-19 | 3.92 | ▼-0.01 | ▼-0.25% |
| 25-11-18 | 3.93 | ▼-0.03 | ▼-0.76% |
| 25-11-17 | 3.96 | ▼-0.04 | ▼-1% |
| 25-11-14 | 4.00 | ▼-0.04 | ▼-0.99% |
| 25-11-13 | 4.04 | -0.00 | -0% |
| 25-11-12 | 4.04 | -0.00 | -0% |
| 25-11-11 | 4.04 | ▼-0.02 | ▼-0.49% |
| 25-11-10 | 4.06 | ▲0.05 | ▲1.25% |
| 25-11-07 | 4.01 | ▲0.01 | ▲0.25% |
| 25-11-06 | 4.00 | -0.00 | -0% |
| 25-11-05 | 4.00 | -0.00 | -0% |
| 25-11-04 | 4.00 | ▼-0.06 | ▼-1.48% |
| 25-11-03 | 4.06 | -0.00 | -0% |
| 25-10-31 | 4.06 | ▼-0.03 | ▼-0.73% |
| 25-10-30 | 4.09 | ▲0.02 | ▲0.49% |
| 25-10-29 | 4.07 | ▲0.01 | ▲0.25% |
| 25-10-28 | 4.06 | ▼-0.01 | ▼-0.25% |
| 25-10-27 | 4.07 | ▲0.02 | ▲0.49% |
| 25-10-24 | 4.05 | -0.00 | -0% |
| 25-10-23 | 4.05 | ▲0.03 | ▲0.75% |
| 25-10-22 | 4.02 | -0.00 | -0% |
| 25-10-21 | 4.02 | ▲0.02 | ▲0.5% |
| 25-10-20 | 4.00 | -0.00 | -0% |
| 25-10-17 | 4.00 | ▼-0.08 | ▼-1.96% |
| 25-10-16 | 4.08 | ▼-0.02 | ▼-0.49% |
| 25-10-15 | 4.10 | ▲0.04 | ▲0.99% |
| 25-10-14 | 4.06 | ▼-0.05 | ▼-1.22% |
| 25-10-13 | 4.11 | ▼-0.06 | ▼-1.44% |
| 25-10-10 | 4.17 | ▼-0.11 | ▼-2.57% |
| 25-10-09 | 4.28 | ▲0.12 | ▲2.88% |
| 25-09-30 | 4.16 | ▲0.04 | ▲0.97% |
| 25-09-29 | 4.12 | ▲0.02 | ▲0.49% |
| 25-09-26 | 4.10 | ▼-0.07 | ▼-1.68% |
| 25-09-25 | 4.17 | ▼-0.04 | ▼-0.95% |
| 25-09-24 | 4.21 | ▲0.05 | ▲1.2% |
| 25-09-23 | 4.16 | ▲0.02 | ▲0.48% |
| 25-09-22 | 4.14 | ▲0.01 | ▲0.24% |
| 25-09-19 | 4.13 | ▼-0.01 | ▼-0.24% |
| 25-09-18 | 4.14 | ▼-0.02 | ▼-0.48% |
| 25-09-17 | 4.16 | ▲0.03 | ▲0.73% |
| 25-09-16 | 4.13 | ▼-0.03 | ▼-0.72% |
| 25-09-15 | 4.16 | ▼-0.01 | ▼-0.24% |
| 25-09-12 | 4.17 | ▲0.01 | ▲0.24% |
| 25-09-11 | 4.16 | ▲0.08 | ▲1.96% |
| 25-09-10 | 4.08 | ▼-0.02 | ▼-0.49% |
| 25-09-09 | 4.10 | ▼-0.03 | ▼-0.73% |
| 25-09-08 | 4.13 | ▲0.02 | ▲0.49% |
| 25-09-05 | 4.11 | ▲0.06 | ▲1.48% |
| 25-09-04 | 4.05 | ▲0.01 | ▲0.25% |
| 25-09-03 | 4.04 | ▼-0.07 | ▼-1.7% |
| 25-09-02 | 4.11 | ▼-0.09 | ▼-2.14% |
| 25-09-01 | 4.20 | ▼-0.03 | ▼-0.71% |
| 25-08-29 | 4.23 | ▲0.02 | ▲0.48% |
| 25-08-28 | 4.21 | ▲0.08 | ▲1.94% |
| 25-08-27 | 4.13 | ▼-0.05 | ▼-1.2% |
| 25-08-26 | 4.18 | ▲0.02 | ▲0.48% |
| 25-08-25 | 4.16 | ▼-0.02 | ▼-0.48% |
| 25-08-22 | 4.18 | ▲0.14 | ▲3.47% |
| 25-08-21 | 4.04 | ▲0.03 | ▲0.75% |
| 25-08-20 | 4.01 | ▲0.08 | ▲2.04% |
| 25-08-19 | 3.93 | ▼-0.02 | ▼-0.51% |
| 25-08-18 | 3.95 | ▼-0.01 | ▼-0.25% |
| 25-08-15 | 3.96 | ▲0.06 | ▲1.54% |
| 25-08-14 | 3.90 | ▼-0.08 | ▼-2.01% |
| 25-08-13 | 3.98 | ▼-0.01 | ▼-0.25% |
| 25-08-12 | 3.99 | ▼-0.02 | ▼-0.5% |
| 25-08-11 | 4.01 | ▲0.01 | ▲0.25% |
| 25-08-08 | 4.00 | ▼-0.03 | ▼-0.74% |
| 25-08-07 | 4.03 | ▼-0.03 | ▼-0.74% |
| 25-08-06 | 4.06 | ▲0.02 | ▲0.5% |
| 25-08-05 | 4.04 | ▲0.02 | ▲0.5% |
| 25-08-04 | 4.02 | ▼-0.01 | ▼-0.25% |
| 25-08-01 | 4.03 | ▼-0.01 | ▼-0.25% |
| 25-07-31 | 4.04 | ▼-0.04 | ▼-0.98% |
| 25-07-30 | 4.08 | ▼-0.03 | ▼-0.73% |
| 25-07-29 | 4.11 | ▲0.01 | ▲0.24% |
| 25-07-28 | 4.10 | -0.00 | -0% |
| 25-07-25 | 4.10 | ▼-0.03 | ▼-0.73% |
| 25-07-24 | 4.13 | ▲0.03 | ▲0.73% |
| 25-07-23 | 4.10 | ▼-0.01 | ▼-0.24% |
| 25-07-22 | 4.11 | ▲0.04 | ▲0.98% |