[AI의 종목 이야기] 엔비디아, 기술 분석가 주목하는 돌파 구간 근접
무료
HANG SENG BANK : 항셍은행 ( 0011.HK )
152.70 ▲ 0.10 (0.07%)
2025-12-05
최근 1년 일별 시세
(2025-12-05 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-12-05 | 152.70 | ▲0.10 | ▲0.07% |
| 25-12-04 | 152.60 | ▲0.30 | ▲0.2% |
| 25-12-03 | 152.30 | ▼-0.20 | ▼-0.13% |
| 25-12-02 | 152.50 | ▲0.10 | ▲0.07% |
| 25-12-01 | 152.40 | ▲0.20 | ▲0.13% |
| 25-11-28 | 152.20 | ▲0.20 | ▲0.13% |
| 25-11-27 | 152.00 | -0.00 | -0% |
| 25-11-26 | 152.00 | -0.00 | -0% |
| 25-11-25 | 152.00 | -0.00 | -0% |
| 25-11-24 | 152.00 | ▲0.60 | ▲0.4% |
| 25-11-21 | 151.40 | ▼-0.20 | ▼-0.13% |
| 25-11-20 | 151.60 | ▲0.20 | ▲0.13% |
| 25-11-19 | 151.40 | ▼-0.20 | ▼-0.13% |
| 25-11-18 | 151.60 | ▼-0.30 | ▼-0.2% |
| 25-11-17 | 151.90 | ▲0.20 | ▲0.13% |
| 25-11-14 | 151.70 | -0.00 | -0% |
| 25-11-13 | 151.70 | -0.00 | -0% |
| 25-11-12 | 151.70 | ▼-0.30 | ▼-0.2% |
| 25-11-11 | 152.00 | ▲0.10 | ▲0.07% |
| 25-11-10 | 151.90 | -0.00 | -0% |
| 25-11-07 | 151.90 | -0.00 | -0% |
| 25-11-06 | 151.90 | -0.00 | -0% |
| 25-11-05 | 151.90 | ▲0.20 | ▲0.13% |
| 25-11-04 | 151.70 | -0.00 | -0% |
| 25-11-03 | 151.70 | ▲0.10 | ▲0.07% |
| 25-10-31 | 151.60 | ▼-0.10 | ▼-0.07% |
| 25-10-30 | 151.70 | ▼-0.20 | ▼-0.13% |
| 25-10-28 | 151.90 | ▲0.20 | ▲0.13% |
| 25-10-27 | 151.70 | ▼-0.10 | ▼-0.07% |
| 25-10-24 | 151.80 | -0.00 | -0% |
| 25-10-23 | 151.80 | ▼-0.70 | ▼-0.46% |
| 25-10-22 | 152.50 | ▲0.10 | ▲0.07% |
| 25-10-21 | 152.40 | -0.00 | -0% |
| 25-10-20 | 152.40 | ▲0.40 | ▲0.26% |
| 25-10-17 | 152.00 | ▼-0.20 | ▼-0.13% |
| 25-10-16 | 152.20 | ▲0.40 | ▲0.26% |
| 25-10-15 | 151.80 | ▲0.80 | ▲0.53% |
| 25-10-14 | 151.00 | -0.00 | -0% |
| 25-10-13 | 151.00 | ▲0.60 | ▲0.4% |
| 25-10-10 | 150.40 | ▲0.60 | ▲0.4% |
| 25-10-09 | 149.80 | ▲30.80 | ▲25.88% |
| 25-10-08 | 119.00 | ▼-1.20 | ▼-1% |
| 25-10-06 | 120.20 | ▲0.90 | ▲0.75% |
| 25-10-03 | 119.30 | ▼-1.10 | ▼-0.91% |
| 25-10-02 | 120.40 | ▲1.90 | ▲1.6% |
| 25-09-30 | 118.50 | ▲1.10 | ▲0.94% |
| 25-09-29 | 117.40 | ▼-0.80 | ▼-0.68% |
| 25-09-26 | 118.20 | ▲3.70 | ▲3.23% |
| 25-09-25 | 114.50 | ▼-3.70 | ▼-3.13% |
| 25-09-24 | 118.20 | ▲0.30 | ▲0.25% |
| 25-09-23 | 117.90 | ▲0.90 | ▲0.77% |
| 25-09-22 | 117.00 | ▼-1.40 | ▼-1.18% |
| 25-09-19 | 118.40 | ▼-0.20 | ▼-0.17% |
| 25-09-18 | 118.60 | ▼-0.60 | ▼-0.5% |
| 25-09-17 | 119.20 | ▲0.40 | ▲0.34% |
| 25-09-16 | 118.80 | ▼-0.60 | ▼-0.5% |
| 25-09-15 | 119.40 | ▲0.10 | ▲0.08% |
| 25-09-12 | 119.30 | ▲0.70 | ▲0.59% |
| 25-09-11 | 118.60 | ▼-0.10 | ▼-0.08% |
| 25-09-10 | 118.70 | ▲2.80 | ▲2.42% |
| 25-09-09 | 115.90 | ▲1.20 | ▲1.05% |
| 25-09-08 | 114.70 | ▲0.70 | ▲0.61% |
| 25-09-05 | 114.00 | ▲0.80 | ▲0.71% |
| 25-09-04 | 113.20 | -0.00 | -0% |
| 25-09-03 | 113.20 | ▲0.10 | ▲0.09% |
| 25-09-02 | 113.10 | ▲1.20 | ▲1.07% |
| 25-09-01 | 111.90 | ▲0.50 | ▲0.45% |
| 25-08-29 | 111.40 | ▼-1.10 | ▼-0.98% |
| 25-08-28 | 112.50 | ▲0.70 | ▲0.63% |
| 25-08-27 | 111.80 | ▲0.30 | ▲0.27% |
| 25-08-26 | 111.50 | ▼-1.70 | ▼-1.5% |
| 25-08-25 | 113.20 | ▲0.40 | ▲0.35% |
| 25-08-22 | 112.80 | ▲0.80 | ▲0.71% |
| 25-08-21 | 112.00 | ▼-0.30 | ▼-0.27% |
| 25-08-20 | 112.30 | ▲0.70 | ▲0.63% |
| 25-08-19 | 111.60 | ▼-0.90 | ▼-0.8% |
| 25-08-18 | 112.50 | ▼-0.90 | ▼-0.79% |
| 25-08-15 | 113.40 | ▼-0.30 | ▼-0.26% |
| 25-08-14 | 113.70 | ▼-1.00 | ▼-0.87% |
| 25-08-13 | 114.70 | -0.00 | -0% |
| 25-08-12 | 114.70 | ▼-1.30 | ▼-1.12% |
| 25-08-11 | 116.00 | ▲1.50 | ▲1.31% |
| 25-08-08 | 114.50 | ▲0.10 | ▲0.09% |
| 25-08-07 | 114.40 | ▲1.30 | ▲1.15% |
| 25-08-06 | 113.10 | ▼-0.50 | ▼-0.44% |
| 25-08-05 | 113.60 | ▲0.10 | ▲0.09% |
| 25-08-04 | 113.50 | ▲0.60 | ▲0.53% |
| 25-08-01 | 112.90 | ▼-1.70 | ▼-1.48% |
| 25-07-31 | 114.60 | ▲0.80 | ▲0.7% |
| 25-07-30 | 113.80 | ▼-9.10 | ▼-7.4% |
| 25-07-29 | 122.90 | ▼-0.60 | ▼-0.49% |
| 25-07-28 | 123.50 | -0.00 | -0% |
| 25-07-25 | 123.50 | ▲0.70 | ▲0.57% |
| 25-07-24 | 122.80 | ▲1.60 | ▲1.32% |
| 25-07-23 | 121.20 | ▼-0.80 | ▼-0.66% |
| 25-07-22 | 122.00 | ▼-1.30 | ▼-1.05% |
| 25-07-21 | 123.30 | ▲0.70 | ▲0.57% |
| 25-07-18 | 122.60 | ▲0.60 | ▲0.49% |
| 25-07-17 | 122.00 | ▼-1.10 | ▼-0.89% |
| 25-07-16 | 123.10 | ▼-0.30 | ▼-0.24% |
| 25-07-15 | 123.40 | ▲2.40 | ▲1.98% |
| 25-07-14 | 121.00 | ▼-0.50 | ▼-0.41% |
| 25-07-11 | 121.50 | ▲0.90 | ▲0.75% |
| 25-07-10 | 120.60 | -0.00 | -0% |
| 25-07-09 | 120.60 | ▲0.10 | ▲0.08% |
| 25-07-08 | 120.50 | ▲1.90 | ▲1.6% |
| 25-07-07 | 118.60 | ▲0.40 | ▲0.34% |
| 25-07-04 | 118.20 | ▼-0.40 | ▼-0.34% |
| 25-07-03 | 118.60 | ▲0.30 | ▲0.25% |
| 25-07-02 | 118.30 | ▲0.70 | ▲0.6% |
| 25-06-30 | 117.60 | ▼-0.40 | ▼-0.34% |
| 25-06-27 | 118.00 | ▼-1.30 | ▼-1.09% |
| 25-06-26 | 119.30 | ▲0.80 | ▲0.68% |
| 25-06-25 | 118.50 | ▲0.90 | ▲0.77% |
| 25-06-24 | 117.60 | ▲3.10 | ▲2.71% |
| 25-06-23 | 114.50 | ▲1.60 | ▲1.42% |
| 25-06-20 | 112.90 | -0.00 | -0% |
| 25-06-19 | 112.90 | ▼-1.70 | ▼-1.48% |
| 25-06-18 | 114.60 | ▲0.20 | ▲0.17% |
| 25-06-17 | 114.40 | ▼-0.40 | ▼-0.35% |
| 25-06-16 | 114.80 | -0.00 | -0% |
| 25-06-13 | 114.80 | ▲0.60 | ▲0.53% |
| 25-06-12 | 114.20 | ▼-1.50 | ▼-1.3% |
| 25-06-11 | 115.70 | ▲0.30 | ▲0.26% |
| 25-06-10 | 115.40 | ▼-0.40 | ▼-0.35% |
| 25-06-09 | 115.80 | ▲2.50 | ▲2.21% |
| 25-06-06 | 113.30 | -0.00 | -0% |
| 25-06-05 | 113.30 | ▲0.50 | ▲0.44% |
| 25-06-04 | 112.80 | ▲0.70 | ▲0.62% |
| 25-06-03 | 112.10 | ▲2.40 | ▲2.19% |
| 25-06-02 | 109.70 | ▼-0.10 | ▼-0.09% |
| 25-05-30 | 109.80 | ▲0.30 | ▲0.27% |
| 25-05-29 | 109.50 | ▲1.10 | ▲1.01% |
| 25-05-28 | 108.40 | ▼-0.80 | ▼-0.73% |
| 25-05-27 | 109.20 | ▲0.30 | ▲0.28% |
| 25-05-26 | 108.90 | ▼-0.10 | ▼-0.09% |
| 25-05-23 | 109.00 | ▼-0.50 | ▼-0.46% |
| 25-05-22 | 109.50 | ▼-0.30 | ▼-0.27% |
| 25-05-21 | 109.80 | ▲0.20 | ▲0.18% |
| 25-05-20 | 109.60 | ▲1.00 | ▲0.92% |
| 25-05-19 | 108.60 | ▲1.30 | ▲1.21% |
| 25-05-16 | 107.30 | ▼-3.60 | ▼-3.25% |
| 25-05-15 | 110.90 | ▼-0.70 | ▼-0.63% |
| 25-05-14 | 111.60 | ▼-0.80 | ▼-0.71% |
| 25-05-13 | 112.40 | ▲1.20 | ▲1.08% |
| 25-05-12 | 111.20 | ▲1.50 | ▲1.37% |
| 25-05-09 | 109.70 | ▲0.90 | ▲0.83% |
| 25-05-08 | 108.80 | ▼-1.60 | ▼-1.45% |
| 25-05-07 | 110.40 | ▲0.40 | ▲0.36% |
| 25-05-06 | 110.00 | ▲1.80 | ▲1.66% |
| 25-05-02 | 108.20 | ▼-0.10 | ▼-0.09% |
| 25-04-30 | 108.30 | ▲2.60 | ▲2.46% |
| 25-04-29 | 105.70 | ▲0.50 | ▲0.48% |
| 25-04-28 | 105.20 | ▲0.40 | ▲0.38% |
| 25-04-25 | 104.80 | ▲1.00 | ▲0.96% |
| 25-04-24 | 103.80 | ▲0.40 | ▲0.39% |
| 25-04-23 | 103.40 | ▲2.40 | ▲2.38% |
| 25-04-22 | 101.00 | ▲1.25 | ▲1.25% |
| 25-04-17 | 99.75 | ▲0.30 | ▲0.3% |
| 25-04-16 | 99.45 | ▲0.20 | ▲0.2% |
| 25-04-15 | 99.25 | ▲0.15 | ▲0.15% |
| 25-04-14 | 99.10 | ▲3.05 | ▲3.18% |
| 25-04-11 | 96.05 | ▼-0.60 | ▼-0.62% |