[미국 특징주] 브로드컴 CEO "AI 성장세에 M&A 매력 줄었다"
무료
BSGCO : 수도철강 ( 000959.SZ )
4.51 ▲ 0.07 (1.58%)
2025-12-05
최근 1년 일별 시세
(2025-12-05 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-12-05 | 4.51 | ▲0.07 | ▲1.58% |
| 25-12-04 | 4.44 | ▼-0.06 | ▼-1.33% |
| 25-12-03 | 4.50 | ▲0.05 | ▲1.12% |
| 25-12-02 | 4.45 | ▲0.15 | ▲3.49% |
| 25-12-01 | 4.30 | ▲0.15 | ▲3.61% |
| 25-11-28 | 4.15 | ▲0.09 | ▲2.22% |
| 25-11-27 | 4.06 | ▼-0.04 | ▼-0.98% |
| 25-11-26 | 4.10 | ▼-0.07 | ▼-1.68% |
| 25-11-25 | 4.17 | ▼-0.09 | ▼-2.11% |
| 25-11-24 | 4.26 | ▲0.03 | ▲0.71% |
| 25-11-21 | 4.23 | ▼-0.19 | ▼-4.3% |
| 25-11-20 | 4.42 | ▼-0.06 | ▼-1.34% |
| 25-11-19 | 4.48 | ▲0.03 | ▲0.67% |
| 25-11-18 | 4.45 | ▼-0.18 | ▼-3.89% |
| 25-11-17 | 4.63 | ▲0.08 | ▲1.76% |
| 25-11-14 | 4.55 | ▲0.01 | ▲0.22% |
| 25-11-13 | 4.54 | ▲0.09 | ▲2.02% |
| 25-11-12 | 4.45 | ▼-0.02 | ▼-0.45% |
| 25-11-11 | 4.47 | -0.00 | -0% |
| 25-11-10 | 4.47 | ▼-0.04 | ▼-0.89% |
| 25-11-07 | 4.51 | ▲0.09 | ▲2.04% |
| 25-11-06 | 4.42 | ▲0.11 | ▲2.55% |
| 25-11-05 | 4.31 | ▲0.07 | ▲1.65% |
| 25-11-04 | 4.24 | ▲0.01 | ▲0.24% |
| 25-11-03 | 4.23 | ▲0.03 | ▲0.71% |
| 25-10-31 | 4.20 | ▼-0.01 | ▼-0.24% |
| 25-10-30 | 4.21 | ▲0.08 | ▲1.94% |
| 25-10-29 | 4.13 | ▲0.02 | ▲0.49% |
| 25-10-28 | 4.11 | ▼-0.08 | ▼-1.91% |
| 25-10-27 | 4.19 | ▲0.08 | ▲1.95% |
| 25-10-24 | 4.11 | ▼-0.09 | ▼-2.14% |
| 25-10-23 | 4.20 | ▲0.03 | ▲0.72% |
| 25-10-22 | 4.17 | ▲0.02 | ▲0.48% |
| 25-10-21 | 4.15 | ▲0.03 | ▲0.73% |
| 25-10-20 | 4.12 | ▲0.03 | ▲0.73% |
| 25-10-17 | 4.09 | ▼-0.08 | ▼-1.92% |
| 25-10-16 | 4.17 | ▼-0.14 | ▼-3.25% |
| 25-10-15 | 4.31 | ▲0.04 | ▲0.94% |
| 25-10-14 | 4.27 | ▼-0.08 | ▼-1.84% |
| 25-10-13 | 4.35 | ▼-0.04 | ▼-0.91% |
| 25-10-10 | 4.39 | ▲0.11 | ▲2.57% |
| 25-10-09 | 4.28 | ▲0.02 | ▲0.47% |
| 25-09-30 | 4.26 | ▲0.18 | ▲4.41% |
| 25-09-29 | 4.08 | ▲0.06 | ▲1.49% |
| 25-09-26 | 4.02 | ▼-0.01 | ▼-0.25% |
| 25-09-25 | 4.03 | ▼-0.07 | ▼-1.71% |
| 25-09-24 | 4.10 | ▲0.12 | ▲3.02% |
| 25-09-23 | 3.98 | ▼-0.20 | ▼-4.78% |
| 25-09-22 | 4.18 | ▼-0.40 | ▼-8.73% |
| 25-09-19 | 4.58 | ▼-0.04 | ▼-0.87% |
| 25-09-18 | 4.62 | ▼-0.03 | ▼-0.65% |
| 25-09-17 | 4.65 | ▲0.09 | ▲1.97% |
| 25-09-16 | 4.56 | ▲0.13 | ▲2.93% |
| 25-09-15 | 4.43 | ▼-0.07 | ▼-1.56% |
| 25-09-12 | 4.50 | ▲0.28 | ▲6.64% |
| 25-09-11 | 4.22 | ▲0.10 | ▲2.43% |
| 25-09-10 | 4.12 | ▼-0.05 | ▼-1.2% |
| 25-09-09 | 4.17 | ▲0.02 | ▲0.48% |
| 25-09-08 | 4.15 | ▲0.10 | ▲2.47% |
| 25-09-05 | 4.05 | ▲0.03 | ▲0.75% |
| 25-09-04 | 4.02 | ▼-0.04 | ▼-0.99% |
| 25-09-03 | 4.06 | ▼-0.06 | ▼-1.46% |
| 25-09-02 | 4.12 | ▼-0.05 | ▼-1.2% |
| 25-09-01 | 4.17 | ▲0.01 | ▲0.24% |
| 25-08-29 | 4.16 | ▲0.06 | ▲1.46% |
| 25-08-28 | 4.10 | ▲0.01 | ▲0.24% |
| 25-08-27 | 4.09 | ▼-0.10 | ▼-2.39% |
| 25-08-26 | 4.19 | ▼-0.11 | ▼-2.56% |
| 25-08-25 | 4.30 | ▲0.13 | ▲3.12% |
| 25-08-22 | 4.17 | ▼-0.06 | ▼-1.42% |
| 25-08-21 | 4.23 | ▲0.04 | ▲0.95% |
| 25-08-20 | 4.19 | ▲0.04 | ▲0.96% |
| 25-08-19 | 4.15 | ▲0.04 | ▲0.97% |
| 25-08-18 | 4.11 | ▼-0.02 | ▼-0.48% |
| 25-08-15 | 4.13 | ▲0.06 | ▲1.47% |
| 25-08-14 | 4.07 | ▼-0.10 | ▼-2.4% |
| 25-08-13 | 4.17 | ▲0.01 | ▲0.24% |
| 25-08-12 | 4.16 | ▼-0.05 | ▼-1.19% |
| 25-08-11 | 4.21 | ▼-0.05 | ▼-1.17% |
| 25-08-08 | 4.26 | ▲0.10 | ▲2.4% |
| 25-08-07 | 4.16 | ▼-0.08 | ▼-1.89% |
| 25-08-06 | 4.24 | ▲0.06 | ▲1.44% |
| 25-08-05 | 4.18 | ▲0.04 | ▲0.97% |
| 25-08-04 | 4.14 | ▲0.01 | ▲0.24% |
| 25-08-01 | 4.13 | ▼-0.05 | ▼-1.2% |
| 25-07-31 | 4.18 | ▼-0.22 | ▼-5% |
| 25-07-30 | 4.40 | ▼-0.02 | ▼-0.45% |
| 25-07-29 | 4.42 | ▲0.12 | ▲2.79% |
| 25-07-28 | 4.30 | ▼-0.02 | ▼-0.46% |
| 25-07-25 | 4.32 | ▼-0.02 | ▼-0.46% |
| 25-07-24 | 4.34 | ▲0.08 | ▲1.88% |
| 25-07-23 | 4.26 | ▼-0.04 | ▼-0.93% |
| 25-07-22 | 4.30 | ▲0.12 | ▲2.87% |
| 25-07-21 | 4.18 | ▲0.13 | ▲3.21% |
| 25-07-18 | 4.05 | ▲0.03 | ▲0.75% |
| 25-07-17 | 4.02 | ▲0.15 | ▲3.88% |
| 25-07-16 | 3.87 | ▼-0.13 | ▼-3.25% |
| 25-07-15 | 4.00 | ▼-0.04 | ▼-0.99% |
| 25-07-14 | 4.04 | ▲0.04 | ▲1% |
| 25-07-11 | 4.00 | ▼-0.03 | ▼-0.74% |
| 25-07-10 | 4.03 | ▲0.07 | ▲1.77% |
| 25-07-09 | 3.96 | ▼-0.07 | ▼-1.74% |
| 25-07-08 | 4.03 | ▲0.03 | ▲0.75% |
| 25-07-07 | 4.00 | ▼-0.01 | ▼-0.25% |
| 25-07-04 | 4.01 | ▲0.16 | ▲4.16% |
| 25-07-03 | 3.85 | ▼-0.01 | ▼-0.26% |
| 25-07-02 | 3.86 | ▲0.35 | ▲9.97% |
| 25-07-01 | 3.51 | ▲0.11 | ▲3.24% |
| 25-06-30 | 3.40 | ▲0.02 | ▲0.59% |
| 25-06-27 | 3.38 | ▲0.02 | ▲0.6% |
| 25-06-26 | 3.36 | ▼-0.02 | ▼-0.59% |
| 25-06-25 | 3.38 | ▲0.03 | ▲0.9% |
| 25-06-24 | 3.35 | ▲0.03 | ▲0.9% |
| 25-06-23 | 3.32 | ▼-0.03 | ▼-0.9% |
| 25-06-20 | 3.35 | -0.00 | -0% |
| 25-06-19 | 3.35 | ▼-0.03 | ▼-0.89% |
| 25-06-18 | 3.38 | ▼-0.03 | ▼-0.88% |
| 25-06-17 | 3.41 | ▼-0.03 | ▼-0.87% |
| 25-06-16 | 3.44 | ▼-0.03 | ▼-0.86% |
| 25-06-13 | 3.47 | ▼-0.04 | ▼-1.14% |
| 25-06-12 | 3.51 | ▼-0.02 | ▼-0.57% |
| 25-06-11 | 3.53 | ▲0.01 | ▲0.28% |
| 25-06-10 | 3.52 | -0.00 | -0% |
| 25-06-09 | 3.52 | ▼-0.02 | ▼-0.56% |