[AI의 종목 이야기] 비만 치료제 '새 국면' 힘스앤허스, 릴리 출신 PR 수장 영입
무료
ACCELINK : 광신과기 ( 002281.SZ )
62.71 ▲ 1.98 (3.26%)
2025-12-05
최근 1년 일별 시세
(2025-12-05 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-12-05 | 62.71 | ▲1.98 | ▲3.26% |
| 25-12-04 | 60.73 | ▲0.26 | ▲0.43% |
| 25-12-03 | 60.47 | ▼-0.68 | ▼-1.11% |
| 25-12-02 | 61.15 | ▼-0.82 | ▼-1.32% |
| 25-12-01 | 61.97 | ▲1.34 | ▲2.21% |
| 25-11-28 | 60.63 | ▼-0.33 | ▼-0.54% |
| 25-11-27 | 60.96 | ▲0.68 | ▲1.13% |
| 25-11-26 | 60.28 | ▲1.38 | ▲2.34% |
| 25-11-25 | 58.90 | ▲1.95 | ▲3.42% |
| 25-11-24 | 56.95 | ▲2.55 | ▲4.69% |
| 25-11-21 | 54.40 | ▼-2.43 | ▼-4.28% |
| 25-11-20 | 56.83 | ▼-0.35 | ▼-0.61% |
| 25-11-19 | 57.18 | ▼-0.07 | ▼-0.12% |
| 25-11-18 | 57.25 | ▲0.35 | ▲0.62% |
| 25-11-17 | 56.90 | ▲0.29 | ▲0.51% |
| 25-11-14 | 56.61 | ▼-2.17 | ▼-3.69% |
| 25-11-13 | 58.78 | ▲1.05 | ▲1.82% |
| 25-11-12 | 57.73 | ▼-1.12 | ▼-1.9% |
| 25-11-11 | 58.85 | ▼-2.02 | ▼-3.32% |
| 25-11-10 | 60.87 | ▼-0.61 | ▼-0.99% |
| 25-11-07 | 61.48 | ▼-0.51 | ▼-0.82% |
| 25-11-06 | 61.99 | ▲2.28 | ▲3.82% |
| 25-11-05 | 59.71 | ▼-1.09 | ▼-1.79% |
| 25-11-04 | 60.80 | ▼-1.23 | ▼-1.98% |
| 25-11-03 | 62.03 | ▼-0.95 | ▼-1.51% |
| 25-10-31 | 62.98 | ▼-2.80 | ▼-4.26% |
| 25-10-30 | 65.78 | ▼-1.52 | ▼-2.26% |
| 25-10-29 | 67.30 | ▲0.55 | ▲0.82% |
| 25-10-28 | 66.75 | ▼-0.07 | ▼-0.1% |
| 25-10-27 | 66.82 | ▲3.59 | ▲5.68% |
| 25-10-24 | 63.23 | ▲2.08 | ▲3.4% |
| 25-10-23 | 61.15 | ▼-0.86 | ▼-1.39% |
| 25-10-22 | 62.01 | ▲0.59 | ▲0.96% |
| 25-10-21 | 61.42 | ▲2.05 | ▲3.45% |
| 25-10-20 | 59.37 | ▲0.77 | ▲1.31% |
| 25-10-17 | 58.60 | ▼-1.66 | ▼-2.75% |
| 25-10-16 | 60.26 | ▲0.33 | ▲0.55% |
| 25-10-15 | 59.93 | ▲1.21 | ▲2.06% |
| 25-10-14 | 58.72 | ▼-3.47 | ▼-5.58% |
| 25-10-13 | 62.19 | ▼-0.90 | ▼-1.43% |
| 25-10-10 | 63.09 | ▼-3.36 | ▼-5.06% |
| 25-10-09 | 66.45 | ▼-0.15 | ▼-0.23% |
| 25-09-30 | 66.60 | ▼-2.37 | ▼-3.44% |
| 25-09-29 | 68.97 | ▲1.30 | ▲1.92% |
| 25-09-26 | 67.67 | ▼-3.96 | ▼-5.53% |
| 25-09-25 | 71.63 | ▲2.83 | ▲4.11% |
| 25-09-24 | 68.80 | ▼-1.05 | ▼-1.5% |
| 25-09-23 | 69.85 | ▼-3.60 | ▼-4.9% |
| 25-09-22 | 73.45 | ▲4.73 | ▲6.88% |
| 25-09-19 | 68.72 | ▼-0.44 | ▼-0.64% |
| 25-09-18 | 69.16 | ▲1.81 | ▲2.69% |
| 25-09-17 | 67.35 | ▼-0.16 | ▼-0.24% |
| 25-09-16 | 67.51 | ▲3.01 | ▲4.67% |
| 25-09-15 | 64.50 | ▼-0.65 | ▼-1% |
| 25-09-12 | 65.15 | ▲1.23 | ▲1.92% |
| 25-09-11 | 63.92 | ▲4.49 | ▲7.56% |
| 25-09-10 | 59.43 | ▲0.78 | ▲1.33% |
| 25-09-09 | 58.65 | ▼-1.93 | ▼-3.19% |
| 25-09-08 | 60.58 | ▼-1.25 | ▼-2.02% |
| 25-09-05 | 61.83 | ▲2.92 | ▲4.96% |
| 25-09-04 | 58.91 | ▼-6.54 | ▼-9.99% |
| 25-09-03 | 65.45 | ▼-1.32 | ▼-1.98% |
| 25-09-02 | 66.77 | ▼-7.42 | ▼-10% |
| 25-09-01 | 74.19 | ▲5.48 | ▲7.98% |
| 25-08-29 | 68.71 | ▼-1.92 | ▼-2.72% |
| 25-08-28 | 70.63 | ▲4.83 | ▲7.34% |
| 25-08-27 | 65.80 | ▲2.00 | ▲3.13% |
| 25-08-26 | 63.80 | ▲1.45 | ▲2.33% |
| 25-08-25 | 62.35 | ▲2.43 | ▲4.06% |
| 25-08-22 | 59.92 | ▲2.26 | ▲3.92% |
| 25-08-21 | 57.66 | ▼-2.84 | ▼-4.69% |
| 25-08-20 | 60.50 | ▲5.50 | ▲10% |
| 25-08-19 | 55.00 | ▲0.94 | ▲1.74% |
| 25-08-18 | 54.06 | ▲1.78 | ▲3.4% |
| 25-08-15 | 52.28 | ▲0.37 | ▲0.71% |
| 25-08-14 | 51.91 | ▼-1.09 | ▼-2.06% |
| 25-08-13 | 53.00 | ▲1.00 | ▲1.92% |
| 25-08-12 | 52.00 | ▲1.15 | ▲2.26% |
| 25-08-11 | 50.85 | ▲0.83 | ▲1.66% |
| 25-08-08 | 50.02 | ▼-0.30 | ▼-0.6% |
| 25-08-07 | 50.32 | ▼-1.10 | ▼-2.14% |
| 25-08-06 | 51.42 | ▲0.32 | ▲0.63% |
| 25-08-05 | 51.10 | ▲1.19 | ▲2.38% |
| 25-08-04 | 49.91 | ▼-0.25 | ▼-0.5% |
| 25-08-01 | 50.16 | ▼-1.79 | ▼-3.45% |
| 25-07-31 | 51.95 | ▲0.25 | ▲0.48% |
| 25-07-30 | 51.70 | ▼-0.70 | ▼-1.34% |
| 25-07-29 | 52.40 | ▼-0.18 | ▼-0.34% |
| 25-07-28 | 52.58 | ▲4.78 | ▲10% |
| 25-07-25 | 47.80 | ▲0.42 | ▲0.89% |
| 25-07-24 | 47.38 | ▲0.15 | ▲0.32% |
| 25-07-23 | 47.23 | ▼-0.85 | ▼-1.77% |
| 25-07-22 | 48.08 | ▼-0.21 | ▼-0.43% |
| 25-07-21 | 48.29 | ▼-0.46 | ▼-0.94% |
| 25-07-18 | 48.75 | ▼-0.56 | ▼-1.14% |
| 25-07-17 | 49.31 | ▲1.84 | ▲3.88% |
| 25-07-16 | 47.47 | ▼-1.28 | ▼-2.63% |
| 25-07-15 | 48.75 | ▲2.06 | ▲4.41% |
| 25-07-14 | 46.69 | ▲0.31 | ▲0.67% |
| 25-07-11 | 46.38 | ▼-0.01 | ▼-0.02% |
| 25-07-10 | 46.39 | ▼-0.73 | ▼-1.55% |
| 25-07-09 | 47.12 | ▼-0.11 | ▼-0.23% |
| 25-07-08 | 47.23 | ▲1.09 | ▲2.36% |
| 25-07-07 | 46.14 | ▼-1.13 | ▼-2.39% |
| 25-07-04 | 47.27 | ▼-0.69 | ▼-1.44% |
| 25-07-03 | 47.96 | ▲0.99 | ▲2.11% |
| 25-07-02 | 46.97 | ▼-1.58 | ▼-3.25% |
| 25-07-01 | 48.55 | ▼-0.77 | ▼-1.56% |
| 25-06-30 | 49.32 | ▲0.80 | ▲1.65% |
| 25-06-27 | 48.52 | ▲0.07 | ▲0.14% |
| 25-06-26 | 48.45 | ▲0.74 | ▲1.55% |
| 25-06-25 | 47.71 | ▲0.52 | ▲1.1% |
| 25-06-24 | 47.19 | ▲4.29 | ▲10% |
| 25-06-23 | 42.90 | ▼-0.10 | ▼-0.23% |
| 25-06-20 | 43.00 | ▼-1.43 | ▼-3.22% |
| 25-06-19 | 44.43 | ▼-0.61 | ▼-1.35% |
| 25-06-18 | 45.04 | ▲0.78 | ▲1.76% |
| 25-06-17 | 44.26 | ▼-0.40 | ▼-0.9% |
| 25-06-16 | 44.66 | ▲1.11 | ▲2.55% |
| 25-06-13 | 43.55 | ▼-1.17 | ▼-2.62% |
| 25-06-12 | 44.72 | ▲1.52 | ▲3.52% |
| 25-06-11 | 43.20 | ▼-0.28 | ▼-0.64% |
| 25-06-10 | 43.48 | ▼-0.98 | ▼-2.2% |
| 25-06-09 | 44.46 | ▲0.46 | ▲1.05% |
| 25-06-06 | 44.00 | ▲0.37 | ▲0.85% |
| 25-06-05 | 43.63 | ▲1.91 | ▲4.58% |
| 25-06-04 | 41.72 | ▲0.91 | ▲2.23% |
| 25-06-03 | 40.81 | ▼-0.39 | ▼-0.95% |
| 25-05-30 | 41.20 | ▼-0.96 | ▼-2.28% |
| 25-05-29 | 42.16 | ▲0.96 | ▲2.33% |
| 25-05-28 | 41.20 | ▲0.02 | ▲0.05% |
| 25-05-27 | 41.18 | ▼-0.63 | ▼-1.51% |
| 25-05-26 | 41.81 | ▲0.59 | ▲1.43% |
| 25-05-23 | 41.22 | ▼-0.72 | ▼-1.72% |
| 25-05-22 | 41.94 | ▼-0.33 | ▼-0.78% |
| 25-05-21 | 42.27 | ▼-0.79 | ▼-1.83% |
| 25-05-20 | 43.06 | ▼-0.05 | ▼-0.12% |
| 25-05-19 | 43.11 | ▼-0.55 | ▼-1.26% |
| 25-05-16 | 43.66 | ▲0.05 | ▲0.11% |
| 25-05-15 | 43.61 | ▼-1.77 | ▼-3.9% |
| 25-05-14 | 45.38 | ▲0.20 | ▲0.44% |
| 25-05-13 | 45.18 | ▼-0.36 | ▼-0.79% |
| 25-05-12 | 45.54 | ▲0.38 | ▲0.84% |
| 25-05-09 | 45.16 | ▼-0.93 | ▼-2.02% |
| 25-05-08 | 46.09 | ▲1.15 | ▲2.56% |
| 25-05-07 | 44.94 | ▼-0.16 | ▼-0.35% |
| 25-05-06 | 45.10 | ▲2.39 | ▲5.6% |
| 25-04-30 | 42.71 | ▲1.00 | ▲2.4% |
| 25-04-29 | 41.71 | ▼-0.48 | ▼-1.14% |
| 25-04-28 | 42.19 | ▲0.03 | ▲0.07% |
| 25-04-25 | 42.16 | ▲0.31 | ▲0.74% |
| 25-04-24 | 41.85 | ▼-2.75 | ▼-6.17% |
| 25-04-23 | 44.60 | ▲1.76 | ▲4.11% |
| 25-04-22 | 42.84 | ▼-0.02 | ▼-0.05% |
| 25-04-21 | 42.86 | ▲0.87 | ▲2.07% |
| 25-04-18 | 41.99 | ▲0.48 | ▲1.16% |
| 25-04-17 | 41.51 | ▲0.07 | ▲0.17% |
| 25-04-16 | 41.44 | ▼-0.91 | ▼-2.15% |
| 25-04-15 | 42.35 | ▼-0.35 | ▼-0.82% |
| 25-04-14 | 42.70 | ▲0.81 | ▲1.93% |
| 25-04-11 | 41.89 | ▲0.54 | ▲1.31% |
| 25-04-10 | 41.35 | ▲0.75 | ▲1.85% |
| 25-04-09 | 40.60 | ▲0.87 | ▲2.19% |
| 25-04-08 | 39.73 | ▼-3.38 | ▼-7.84% |
| 25-04-07 | 43.11 | ▼-4.79 | ▼-10% |
| 25-04-03 | 47.90 | ▲0.32 | ▲0.67% |
| 25-04-02 | 47.58 | ▲1.74 | ▲3.8% |
| 25-04-01 | 45.84 | ▲0.02 | ▲0.04% |
| 25-03-31 | 45.82 | ▲0.41 | ▲0.9% |
| 25-03-28 | 45.41 | ▼-0.77 | ▼-1.67% |
| 25-03-27 | 46.18 | ▲0.09 | ▲0.2% |
| 25-03-26 | 46.09 | ▲0.29 | ▲0.63% |
| 25-03-25 | 45.80 | ▼-1.01 | ▼-2.16% |
| 25-03-24 | 46.81 | ▼-0.30 | ▼-0.64% |
| 25-03-21 | 47.11 | ▼-2.08 | ▼-4.23% |
| 25-03-20 | 49.19 | ▼-0.64 | ▼-1.28% |
| 25-03-19 | 49.83 | ▼-1.50 | ▼-2.92% |
| 25-03-18 | 51.33 | ▲0.42 | ▲0.82% |
| 25-03-17 | 50.91 | ▲0.44 | ▲0.87% |
| 25-03-14 | 50.47 | ▲0.98 | ▲1.98% |
| 25-03-13 | 49.49 | ▼-2.10 | ▼-4.07% |
| 25-03-12 | 51.59 | ▲0.58 | ▲1.14% |
| 25-03-11 | 51.01 | ▼-1.17 | ▼-2.24% |