[ETF 특징주] 미국 반도체 섹터 랠리에 SOXX·SMH도 동반 강세
무료
SANHUA : ( 002050.SZ )
45.10 ▲ 0.31 (0.69%)
2025-12-05
최근 1년 일별 시세
(2025-12-05 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-12-05 | 45.10 | ▲0.31 | ▲0.69% |
| 25-12-04 | 44.79 | ▲3.13 | ▲7.51% |
| 25-12-03 | 41.66 | ▼-0.37 | ▼-0.88% |
| 25-12-02 | 42.03 | ▼-1.76 | ▼-4.02% |
| 25-12-01 | 43.79 | ▲0.81 | ▲1.88% |
| 25-11-28 | 42.98 | ▲0.19 | ▲0.44% |
| 25-11-27 | 42.79 | ▼-0.40 | ▼-0.93% |
| 25-11-26 | 43.19 | ▲1.02 | ▲2.42% |
| 25-11-25 | 42.17 | ▲0.78 | ▲1.88% |
| 25-11-24 | 41.39 | ▼-0.51 | ▼-1.22% |
| 25-11-21 | 41.90 | ▲0.73 | ▲1.77% |
| 25-11-20 | 41.17 | ▼-0.86 | ▼-2.05% |
| 25-11-19 | 42.03 | ▼-0.11 | ▼-0.26% |
| 25-11-18 | 42.14 | ▲0.29 | ▲0.69% |
| 25-11-17 | 41.85 | ▼-0.63 | ▼-1.48% |
| 25-11-14 | 42.48 | ▼-1.81 | ▼-4.09% |
| 25-11-13 | 44.29 | ▲0.41 | ▲0.93% |
| 25-11-12 | 43.88 | ▼-0.02 | ▼-0.05% |
| 25-11-11 | 43.90 | ▼-1.61 | ▼-3.54% |
| 25-11-10 | 45.51 | ▼-2.91 | ▼-6.01% |
| 25-11-07 | 48.42 | ▼-1.94 | ▼-3.85% |
| 25-11-06 | 50.36 | ▲3.74 | ▲8.02% |
| 25-11-05 | 46.62 | ▼-0.33 | ▼-0.7% |
| 25-11-04 | 46.95 | ▼-1.84 | ▼-3.77% |
| 25-11-03 | 48.79 | ▼-1.14 | ▼-2.28% |
| 25-10-31 | 49.93 | ▼-1.29 | ▼-2.52% |
| 25-10-30 | 51.22 | ▼-1.77 | ▼-3.34% |
| 25-10-29 | 52.99 | ▲0.38 | ▲0.72% |
| 25-10-28 | 52.61 | ▲3.99 | ▲8.21% |
| 25-10-27 | 48.62 | ▼-0.01 | ▼-0.02% |
| 25-10-24 | 48.63 | ▲0.67 | ▲1.4% |
| 25-10-23 | 47.96 | ▼-0.14 | ▼-0.29% |
| 25-10-22 | 48.10 | ▲1.17 | ▲2.49% |
| 25-10-21 | 46.93 | ▲0.83 | ▲1.8% |
| 25-10-20 | 46.10 | ▲2.78 | ▲6.42% |
| 25-10-17 | 43.32 | ▲0.40 | ▲0.93% |
| 25-10-16 | 42.92 | ▼-1.26 | ▼-2.85% |
| 25-10-15 | 44.18 | ▲4.02 | ▲10.01% |
| 25-10-14 | 40.16 | ▼-3.00 | ▼-6.95% |
| 25-10-13 | 43.16 | ▼-2.38 | ▼-5.23% |
| 25-10-10 | 45.54 | ▼-3.85 | ▼-7.8% |
| 25-10-09 | 49.39 | ▲0.96 | ▲1.98% |
| 25-09-30 | 48.43 | ▲1.83 | ▲3.93% |
| 25-09-29 | 46.60 | ▲3.48 | ▲8.07% |
| 25-09-26 | 43.12 | ▼-0.93 | ▼-2.11% |
| 25-09-25 | 44.05 | ▼-0.50 | ▼-1.12% |
| 25-09-24 | 44.55 | ▼-0.48 | ▼-1.07% |
| 25-09-23 | 45.03 | ▲2.06 | ▲4.79% |
| 25-09-22 | 42.97 | ▲1.32 | ▲3.17% |
| 25-09-19 | 41.65 | ▼-3.90 | ▼-8.56% |
| 25-09-18 | 45.55 | ▲3.65 | ▲8.71% |
| 25-09-17 | 41.90 | ▲2.67 | ▲6.81% |
| 25-09-16 | 39.23 | ▲3.57 | ▲10.01% |
| 25-09-15 | 35.66 | ▲1.16 | ▲3.36% |
| 25-09-12 | 34.50 | ▼-0.26 | ▼-0.75% |
| 25-09-11 | 34.76 | ▲1.26 | ▲3.76% |
| 25-09-10 | 33.50 | ▼-0.54 | ▼-1.59% |
| 25-09-09 | 34.04 | ▲0.27 | ▲0.8% |
| 25-09-08 | 33.77 | ▲3.07 | ▲10% |
| 25-09-05 | 30.70 | ▲0.91 | ▲3.05% |
| 25-09-04 | 29.79 | ▼-1.46 | ▼-4.67% |
| 25-09-03 | 31.25 | ▼-1.75 | ▼-5.3% |
| 25-09-02 | 33.00 | ▲1.11 | ▲3.48% |
| 25-09-01 | 31.89 | ▲0.01 | ▲0.03% |
| 25-08-29 | 31.88 | ▲0.20 | ▲0.63% |
| 25-08-28 | 31.68 | ▲1.24 | ▲4.07% |
| 25-08-27 | 30.44 | ▼-0.22 | ▼-0.72% |
| 25-08-26 | 30.66 | ▼-0.35 | ▼-1.13% |
| 25-08-25 | 31.01 | ▲0.13 | ▲0.42% |
| 25-08-22 | 30.88 | ▲0.07 | ▲0.23% |
| 25-08-21 | 30.81 | ▲0.45 | ▲1.48% |
| 25-08-20 | 30.36 | ▼-0.10 | ▼-0.33% |
| 25-08-19 | 30.46 | ▲1.54 | ▲5.33% |
| 25-08-18 | 28.92 | ▲0.39 | ▲1.37% |
| 25-08-15 | 28.53 | ▲1.36 | ▲5.01% |
| 25-08-14 | 27.17 | ▼-0.46 | ▼-1.66% |
| 25-08-13 | 27.63 | ▲0.72 | ▲2.68% |
| 25-08-12 | 26.91 | ▼-0.10 | ▼-0.37% |
| 25-08-11 | 27.01 | ▲0.16 | ▲0.6% |
| 25-08-08 | 26.85 | ▼-0.52 | ▼-1.9% |
| 25-08-07 | 27.37 | ▼-0.28 | ▼-1.01% |
| 25-08-06 | 27.65 | ▲0.73 | ▲2.71% |
| 25-08-05 | 26.92 | ▲0.06 | ▲0.22% |
| 25-08-04 | 26.86 | ▲0.55 | ▲2.09% |
| 25-08-01 | 26.31 | ▼-0.14 | ▼-0.53% |
| 25-07-31 | 26.45 | ▼-0.17 | ▼-0.64% |
| 25-07-30 | 26.62 | ▼-0.54 | ▼-1.99% |
| 25-07-29 | 27.16 | ▼-0.18 | ▼-0.66% |
| 25-07-28 | 27.34 | ▲0.27 | ▲1% |
| 25-07-25 | 27.07 | ▼-0.72 | ▼-2.59% |
| 25-07-24 | 27.79 | ▲0.33 | ▲1.2% |
| 25-07-23 | 27.46 | ▼-0.16 | ▼-0.58% |
| 25-07-22 | 27.62 | ▼-0.18 | ▼-0.65% |