[미국 특징주] 페이팔, 월가의 총아에서 원치 않는 인수 대상으로 전락
무료
TALKWEB : ( 002261.SZ )
30.65 ▲ 0.24 (0.79%)
2025-12-05
최근 1년 일별 시세
(2025-12-05 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-12-05 | 30.65 | ▲0.24 | ▲0.79% |
| 25-12-04 | 30.41 | ▲0.01 | ▲0.03% |
| 25-12-03 | 30.40 | ▼-0.81 | ▼-2.6% |
| 25-12-02 | 31.21 | ▼-0.90 | ▼-2.8% |
| 25-12-01 | 32.11 | ▲0.44 | ▲1.39% |
| 25-11-28 | 31.67 | ▲0.22 | ▲0.7% |
| 25-11-27 | 31.45 | ▼-0.45 | ▼-1.41% |
| 25-11-26 | 31.90 | ▼-0.21 | ▼-0.65% |
| 25-11-25 | 32.11 | ▼-0.15 | ▼-0.46% |
| 25-11-24 | 32.26 | ▲0.04 | ▲0.12% |
| 25-11-21 | 32.22 | ▼-1.79 | ▼-5.26% |
| 25-11-20 | 34.01 | ▲0.49 | ▲1.46% |
| 25-11-19 | 33.52 | ▼-1.13 | ▼-3.26% |
| 25-11-18 | 34.65 | ▲0.70 | ▲2.06% |
| 25-11-17 | 33.95 | ▲2.02 | ▲6.33% |
| 25-11-14 | 31.93 | ▲0.19 | ▲0.6% |
| 25-11-13 | 31.74 | ▲0.51 | ▲1.63% |
| 25-11-12 | 31.23 | ▼-0.48 | ▼-1.51% |
| 25-11-11 | 31.71 | ▼-1.06 | ▼-3.23% |
| 25-11-10 | 32.77 | ▼-0.34 | ▼-1.03% |
| 25-11-07 | 33.11 | ▼-0.76 | ▼-2.24% |
| 25-11-06 | 33.87 | ▲0.37 | ▲1.1% |
| 25-11-05 | 33.50 | ▼-0.62 | ▼-1.82% |
| 25-11-04 | 34.12 | ▼-0.83 | ▼-2.37% |
| 25-11-03 | 34.95 | ▲0.69 | ▲2.01% |
| 25-10-31 | 34.26 | ▲0.25 | ▲0.74% |
| 25-10-30 | 34.01 | ▼-0.85 | ▼-2.44% |
| 25-10-29 | 34.86 | ▲0.11 | ▲0.32% |
| 25-10-28 | 34.75 | ▼-0.66 | ▼-1.86% |
| 25-10-27 | 35.41 | ▲0.40 | ▲1.14% |
| 25-10-24 | 35.01 | ▼-0.07 | ▼-0.2% |
| 25-10-23 | 35.08 | ▲0.44 | ▲1.27% |
| 25-10-22 | 34.64 | ▼-0.45 | ▼-1.28% |
| 25-10-21 | 35.09 | ▲0.13 | ▲0.37% |
| 25-10-20 | 34.96 | ▲0.57 | ▲1.66% |
| 25-10-17 | 34.39 | ▼-1.70 | ▼-4.71% |
| 25-10-16 | 36.09 | ▲1.92 | ▲5.62% |
| 25-10-15 | 34.17 | ▲0.17 | ▲0.5% |
| 25-10-14 | 34.00 | ▼-1.32 | ▼-3.74% |
| 25-10-13 | 35.32 | ▲0.24 | ▲0.68% |
| 25-10-10 | 35.08 | ▼-1.71 | ▼-4.65% |
| 25-10-09 | 36.79 | ▲0.65 | ▲1.8% |
| 25-09-30 | 36.14 | ▲0.47 | ▲1.32% |
| 25-09-29 | 35.67 | ▲0.26 | ▲0.73% |
| 25-09-26 | 35.41 | ▼-2.05 | ▼-5.47% |
| 25-09-25 | 37.46 | ▲0.25 | ▲0.67% |
| 25-09-24 | 37.21 | ▲0.07 | ▲0.19% |
| 25-09-23 | 37.14 | ▼-2.66 | ▼-6.68% |
| 25-09-22 | 39.80 | ▲0.56 | ▲1.43% |
| 25-09-19 | 39.24 | ▼-0.01 | ▼-0.03% |
| 25-09-18 | 39.25 | ▲0.77 | ▲2% |
| 25-09-17 | 38.48 | ▼-0.70 | ▼-1.79% |
| 25-09-16 | 39.18 | ▲1.53 | ▲4.06% |
| 25-09-15 | 37.65 | ▲0.46 | ▲1.24% |
| 25-09-12 | 37.19 | ▼-0.06 | ▼-0.16% |
| 25-09-11 | 37.25 | ▲2.08 | ▲5.91% |
| 25-09-10 | 35.17 | ▲0.49 | ▲1.41% |
| 25-09-09 | 34.68 | ▼-1.37 | ▼-3.8% |
| 25-09-08 | 36.05 | ▲0.41 | ▲1.15% |
| 25-09-05 | 35.64 | ▲1.08 | ▲3.13% |
| 25-09-04 | 34.56 | ▼-1.77 | ▼-4.87% |
| 25-09-03 | 36.33 | ▼-1.49 | ▼-3.94% |
| 25-09-02 | 37.82 | ▼-3.10 | ▼-7.58% |
| 25-09-01 | 40.92 | ▼-0.52 | ▼-1.25% |
| 25-08-29 | 41.44 | ▼-2.66 | ▼-6.03% |
| 25-08-28 | 44.10 | ▲2.80 | ▲6.78% |
| 25-08-27 | 41.30 | ▲1.03 | ▲2.56% |
| 25-08-26 | 40.27 | ▲3.66 | ▲10% |
| 25-08-25 | 36.61 | ▲0.52 | ▲1.44% |
| 25-08-22 | 36.09 | ▲1.91 | ▲5.59% |
| 25-08-21 | 34.18 | ▼-0.74 | ▼-2.12% |
| 25-08-20 | 34.92 | ▲0.76 | ▲2.22% |
| 25-08-19 | 34.16 | ▲0.37 | ▲1.09% |
| 25-08-18 | 33.79 | ▲1.52 | ▲4.71% |
| 25-08-15 | 32.27 | ▲0.47 | ▲1.48% |
| 25-08-14 | 31.80 | ▼-0.47 | ▼-1.46% |
| 25-08-13 | 32.27 | ▲0.52 | ▲1.64% |
| 25-08-12 | 31.75 | ▲0.28 | ▲0.89% |
| 25-08-11 | 31.47 | ▲0.13 | ▲0.41% |
| 25-08-08 | 31.34 | ▼-0.77 | ▼-2.4% |
| 25-08-07 | 32.11 | ▼-0.47 | ▼-1.44% |
| 25-08-06 | 32.58 | ▲0.55 | ▲1.72% |
| 25-08-05 | 32.03 | ▼-0.03 | ▼-0.09% |
| 25-08-04 | 32.06 | ▲0.29 | ▲0.91% |
| 25-08-01 | 31.77 | ▼-0.68 | ▼-2.1% |
| 25-07-31 | 32.45 | ▲1.04 | ▲3.31% |
| 25-07-30 | 31.41 | ▼-0.86 | ▼-2.67% |
| 25-07-29 | 32.27 | ▼-0.50 | ▼-1.53% |
| 25-07-28 | 32.77 | ▲0.37 | ▲1.14% |
| 25-07-25 | 32.40 | ▲1.17 | ▲3.75% |
| 25-07-24 | 31.23 | ▲0.30 | ▲0.97% |
| 25-07-23 | 30.93 | ▼-0.17 | ▼-0.55% |
| 25-07-22 | 31.10 | ▼-0.65 | ▼-2.05% |