[AI의 종목 이야기] 엔비디아, 기술 분석가 주목하는 돌파 구간 근접
무료
TAPAI GROUP : ( 002233.SZ )
9.35 ▲ 0.06 (0.65%)
2025-12-05
최근 1년 일별 시세
(2025-12-05 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-12-05 | 9.35 | ▲0.06 | ▲0.65% |
| 25-12-04 | 9.29 | -0.00 | -0% |
| 25-12-03 | 9.29 | ▲0.10 | ▲1.09% |
| 25-12-02 | 9.19 | ▲0.14 | ▲1.55% |
| 25-12-01 | 9.05 | ▲0.48 | ▲5.6% |
| 25-11-28 | 8.57 | ▲0.09 | ▲1.06% |
| 25-11-27 | 8.48 | ▲0.04 | ▲0.47% |
| 25-11-26 | 8.44 | ▲0.10 | ▲1.2% |
| 25-11-25 | 8.34 | ▲0.03 | ▲0.36% |
| 25-11-24 | 8.31 | ▼-0.10 | ▼-1.19% |
| 25-11-21 | 8.41 | ▼-0.23 | ▼-2.66% |
| 25-11-20 | 8.64 | ▲0.12 | ▲1.41% |
| 25-11-19 | 8.52 | ▼-0.04 | ▼-0.47% |
| 25-11-18 | 8.56 | ▼-0.06 | ▼-0.7% |
| 25-11-17 | 8.62 | ▼-0.19 | ▼-2.16% |
| 25-11-14 | 8.81 | ▼-0.09 | ▼-1.01% |
| 25-11-13 | 8.90 | ▲0.09 | ▲1.02% |
| 25-11-12 | 8.81 | ▲0.06 | ▲0.69% |
| 25-11-11 | 8.75 | ▲0.09 | ▲1.04% |
| 25-11-10 | 8.66 | ▲0.01 | ▲0.12% |
| 25-11-07 | 8.65 | ▲0.07 | ▲0.82% |
| 25-11-06 | 8.58 | ▼-0.02 | ▼-0.23% |
| 25-11-05 | 8.60 | -0.00 | -0% |
| 25-11-04 | 8.60 | ▲0.12 | ▲1.42% |
| 25-11-03 | 8.48 | ▲0.01 | ▲0.12% |
| 25-10-31 | 8.47 | -0.00 | -0% |
| 25-10-30 | 8.47 | ▲0.10 | ▲1.19% |
| 25-10-29 | 8.37 | ▲0.04 | ▲0.48% |
| 25-10-28 | 8.33 | ▼-0.69 | ▼-7.65% |
| 25-10-27 | 9.02 | ▲0.10 | ▲1.12% |
| 25-10-24 | 8.92 | ▼-0.11 | ▼-1.22% |
| 25-10-23 | 9.03 | ▲0.04 | ▲0.44% |
| 25-10-22 | 8.99 | ▲0.04 | ▲0.45% |
| 25-10-21 | 8.95 | -0.00 | -0% |
| 25-10-20 | 8.95 | ▼-0.13 | ▼-1.43% |
| 25-10-17 | 9.08 | ▼-0.02 | ▼-0.22% |
| 25-10-16 | 9.10 | ▼-0.25 | ▼-2.67% |
| 25-10-15 | 9.35 | ▲0.21 | ▲2.3% |
| 25-10-14 | 9.14 | ▲0.07 | ▲0.77% |
| 25-10-13 | 9.07 | ▼-0.08 | ▼-0.87% |
| 25-10-10 | 9.15 | ▲0.16 | ▲1.78% |
| 25-10-09 | 8.99 | ▲0.23 | ▲2.63% |
| 25-09-30 | 8.76 | ▼-0.22 | ▼-2.45% |
| 25-09-29 | 8.98 | ▲0.01 | ▲0.11% |
| 25-09-26 | 8.97 | -0.00 | -0% |
| 25-09-25 | 8.97 | ▼-0.03 | ▼-0.33% |
| 25-09-24 | 9.00 | ▲0.06 | ▲0.67% |
| 25-09-23 | 8.94 | ▲0.07 | ▲0.79% |
| 25-09-22 | 8.87 | -0.00 | -0% |
| 25-09-19 | 8.87 | ▲0.20 | ▲2.31% |
| 25-09-18 | 8.67 | ▼-0.18 | ▼-2.03% |
| 25-09-17 | 8.85 | ▼-0.02 | ▼-0.23% |
| 25-09-16 | 8.87 | ▼-0.09 | ▼-1% |
| 25-09-15 | 8.96 | ▼-0.16 | ▼-1.75% |
| 25-09-12 | 9.12 | ▲0.01 | ▲0.11% |
| 25-09-11 | 9.11 | ▲0.11 | ▲1.22% |
| 25-09-10 | 9.00 | ▼-0.14 | ▼-1.53% |
| 25-09-09 | 9.14 | ▲0.12 | ▲1.33% |
| 25-09-08 | 9.02 | ▲0.02 | ▲0.22% |
| 25-09-05 | 9.00 | ▼-0.08 | ▼-0.88% |
| 25-09-04 | 9.08 | ▲0.20 | ▲2.25% |
| 25-09-03 | 8.88 | ▼-0.08 | ▼-0.89% |
| 25-09-02 | 8.96 | ▼-0.21 | ▼-2.29% |
| 25-09-01 | 9.17 | ▲0.24 | ▲2.69% |
| 25-08-29 | 8.93 | ▲0.13 | ▲1.48% |
| 25-08-28 | 8.80 | -0.00 | -0% |
| 25-08-27 | 8.80 | ▼-0.18 | ▼-2% |
| 25-08-26 | 8.98 | ▲0.11 | ▲1.24% |
| 25-08-25 | 8.87 | ▼-0.02 | ▼-0.22% |
| 25-08-22 | 8.89 | ▼-0.04 | ▼-0.45% |
| 25-08-21 | 8.93 | ▲0.15 | ▲1.71% |
| 25-08-20 | 8.78 | ▲0.14 | ▲1.62% |
| 25-08-19 | 8.64 | ▲0.03 | ▲0.35% |
| 25-08-18 | 8.61 | ▼-0.08 | ▼-0.92% |
| 25-08-15 | 8.69 | ▲0.12 | ▲1.4% |
| 25-08-14 | 8.57 | ▼-0.11 | ▼-1.27% |
| 25-08-13 | 8.68 | ▲0.13 | ▲1.52% |
| 25-08-12 | 8.55 | ▲0.06 | ▲0.71% |
| 25-08-11 | 8.49 | ▼-0.01 | ▼-0.12% |
| 25-08-08 | 8.50 | ▲0.12 | ▲1.43% |
| 25-08-07 | 8.38 | ▲0.13 | ▲1.58% |
| 25-08-06 | 8.25 | ▼-0.02 | ▼-0.24% |
| 25-08-05 | 8.27 | ▲0.05 | ▲0.61% |
| 25-08-04 | 8.22 | ▲0.03 | ▲0.37% |
| 25-08-01 | 8.19 | ▲0.11 | ▲1.36% |
| 25-07-31 | 8.08 | ▼-0.26 | ▼-3.12% |
| 25-07-30 | 8.34 | ▲0.02 | ▲0.24% |
| 25-07-29 | 8.32 | ▲0.07 | ▲0.85% |
| 25-07-28 | 8.25 | ▼-0.12 | ▼-1.43% |
| 25-07-25 | 8.37 | ▼-0.08 | ▼-0.95% |
| 25-07-24 | 8.45 | ▲0.13 | ▲1.56% |
| 25-07-23 | 8.32 | ▼-0.40 | ▼-4.59% |
| 25-07-22 | 8.72 | ▼-0.07 | ▼-0.8% |
| 25-07-21 | 8.79 | ▲0.80 | ▲10.01% |
| 25-07-18 | 7.99 | ▼-0.01 | ▼-0.13% |
| 25-07-17 | 8.00 | ▼-0.03 | ▼-0.37% |
| 25-07-16 | 8.03 | ▼-0.02 | ▼-0.25% |
| 25-07-15 | 8.05 | ▼-0.14 | ▼-1.71% |
| 25-07-14 | 8.19 | ▲0.08 | ▲0.99% |
| 25-07-11 | 8.11 | ▼-0.08 | ▼-0.98% |
| 25-07-10 | 8.19 | ▲0.07 | ▲0.86% |
| 25-07-09 | 8.12 | ▲0.29 | ▲3.7% |
| 25-07-08 | 7.83 | ▲0.13 | ▲1.69% |
| 25-07-07 | 7.70 | ▲0.14 | ▲1.85% |
| 25-07-04 | 7.56 | ▲0.03 | ▲0.4% |
| 25-07-03 | 7.53 | ▲0.02 | ▲0.27% |
| 25-07-02 | 7.51 | ▲0.12 | ▲1.62% |
| 25-07-01 | 7.39 | ▼-0.01 | ▼-0.14% |
| 25-06-30 | 7.40 | ▼-0.01 | ▼-0.13% |
| 25-06-27 | 7.41 | ▲0.07 | ▲0.95% |
| 25-06-26 | 7.34 | ▲0.01 | ▲0.14% |
| 25-06-25 | 7.33 | ▲0.02 | ▲0.27% |
| 25-06-24 | 7.31 | ▲0.01 | ▲0.14% |
| 25-06-23 | 7.30 | ▼-0.06 | ▼-0.82% |
| 25-06-20 | 7.36 | ▲0.03 | ▲0.41% |
| 25-06-19 | 7.33 | ▼-0.08 | ▼-1.08% |
| 25-06-18 | 7.41 | ▲0.01 | ▲0.14% |
| 25-06-17 | 7.40 | ▲0.03 | ▲0.41% |
| 25-06-16 | 7.37 | ▼-0.01 | ▼-0.14% |
| 25-06-13 | 7.38 | ▼-0.09 | ▼-1.2% |
| 25-06-12 | 7.47 | ▼-0.02 | ▼-0.27% |
| 25-06-11 | 7.49 | ▲0.04 | ▲0.54% |
| 25-06-10 | 7.45 | ▼-0.09 | ▼-1.19% |
| 25-06-09 | 7.54 | ▼-0.03 | ▼-0.4% |
| 25-06-06 | 7.57 | ▲0.02 | ▲0.26% |
| 25-06-05 | 7.55 | ▼-0.02 | ▼-0.26% |
| 25-06-04 | 7.57 | -0.00 | -0% |
| 25-06-03 | 7.57 | ▼-0.23 | ▼-2.95% |
| 25-05-30 | 7.80 | ▲0.18 | ▲2.36% |
| 25-05-29 | 7.62 | ▼-0.03 | ▼-0.39% |
| 25-05-28 | 7.65 | ▲0.01 | ▲0.13% |
| 25-05-27 | 7.64 | ▼-0.06 | ▼-0.78% |
| 25-05-26 | 7.70 | ▼-0.07 | ▼-0.9% |
| 25-05-23 | 7.77 | ▲0.11 | ▲1.44% |
| 25-05-22 | 7.66 | ▼-0.06 | ▼-0.78% |
| 25-05-21 | 7.72 | ▲0.09 | ▲1.18% |
| 25-05-20 | 7.63 | ▲0.06 | ▲0.79% |
| 25-05-19 | 7.57 | ▲0.06 | ▲0.8% |
| 25-05-16 | 7.51 | ▼-0.14 | ▼-1.83% |
| 25-05-15 | 7.65 | ▲0.01 | ▲0.13% |
| 25-05-14 | 7.64 | ▼-0.03 | ▼-0.39% |
| 25-05-13 | 7.67 | ▼-0.01 | ▼-0.13% |
| 25-05-12 | 7.68 | ▲0.07 | ▲0.92% |
| 25-05-09 | 7.61 | ▲0.20 | ▲2.7% |
| 25-05-08 | 7.41 | ▼-0.07 | ▼-0.94% |
| 25-05-07 | 7.48 | ▲0.02 | ▲0.27% |
| 25-05-06 | 7.46 | ▲0.06 | ▲0.81% |
| 25-04-30 | 7.40 | ▼-0.13 | ▼-1.73% |
| 25-04-29 | 7.53 | ▼-0.57 | ▼-7.04% |
| 25-04-28 | 8.10 | ▼-0.13 | ▼-1.58% |
| 25-04-25 | 8.23 | ▲0.08 | ▲0.98% |
| 25-04-24 | 8.15 | ▲0.11 | ▲1.37% |
| 25-04-23 | 8.04 | ▲0.06 | ▲0.75% |
| 25-04-22 | 7.98 | ▲0.11 | ▲1.4% |
| 25-04-21 | 7.87 | ▼-0.09 | ▼-1.13% |
| 25-04-18 | 7.96 | ▲0.03 | ▲0.38% |
| 25-04-17 | 7.93 | ▼-0.01 | ▼-0.13% |
| 25-04-16 | 7.94 | -0.00 | -0% |
| 25-04-15 | 7.94 | ▼-0.02 | ▼-0.25% |
| 25-04-14 | 7.96 | ▼-0.04 | ▼-0.5% |
| 25-04-11 | 8.00 | ▼-0.04 | ▼-0.5% |