[AI의 종목 이야기] BYD, 캐나다 공장 신설·M&A 모두 '열어둔 카드'
무료
SF HOLDING : 순풍홀딩스 ( 002352.SZ )
38.22 ▲ 0.36 (0.95%)
2025-12-05
최근 1년 일별 시세
(2025-12-05 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-12-05 | 38.22 | ▲0.36 | ▲0.95% |
| 25-12-04 | 37.86 | ▼-0.14 | ▼-0.37% |
| 25-12-03 | 38.00 | ▲0.09 | ▲0.24% |
| 25-12-02 | 37.91 | ▼-0.50 | ▼-1.3% |
| 25-12-01 | 38.41 | ▲0.04 | ▲0.1% |
| 25-11-28 | 38.37 | ▼-0.42 | ▼-1.08% |
| 25-11-27 | 38.79 | ▼-0.46 | ▼-1.17% |
| 25-11-26 | 39.25 | -0.00 | -0% |
| 25-11-25 | 39.25 | ▼-0.16 | ▼-0.41% |
| 25-11-24 | 39.41 | ▲0.30 | ▲0.77% |
| 25-11-21 | 39.11 | ▼-0.52 | ▼-1.31% |
| 25-11-20 | 39.63 | ▼-0.05 | ▼-0.13% |
| 25-11-19 | 39.68 | ▲0.04 | ▲0.1% |
| 25-11-18 | 39.64 | ▼-0.12 | ▼-0.3% |
| 25-11-17 | 39.76 | ▼-0.53 | ▼-1.32% |
| 25-11-14 | 40.29 | ▼-0.29 | ▼-0.71% |
| 25-11-13 | 40.58 | ▲0.18 | ▲0.45% |
| 25-11-12 | 40.40 | ▼-0.11 | ▼-0.27% |
| 25-11-11 | 40.51 | ▼-0.29 | ▼-0.71% |
| 25-11-10 | 40.80 | ▲0.82 | ▲2.05% |
| 25-11-07 | 39.98 | ▼-0.05 | ▼-0.12% |
| 25-11-06 | 40.03 | ▲0.40 | ▲1.01% |
| 25-11-05 | 39.63 | ▼-0.22 | ▼-0.55% |
| 25-11-04 | 39.85 | ▼-0.16 | ▼-0.4% |
| 25-11-03 | 40.01 | ▼-0.32 | ▼-0.79% |
| 25-10-31 | 40.33 | ▼-0.60 | ▼-1.47% |
| 25-10-30 | 40.93 | ▲0.18 | ▲0.44% |
| 25-10-29 | 40.75 | ▲0.29 | ▲0.72% |
| 25-10-28 | 40.46 | ▼-0.12 | ▼-0.3% |
| 25-10-27 | 40.58 | ▲0.70 | ▲1.76% |
| 25-10-24 | 39.88 | ▼-0.08 | ▼-0.2% |
| 25-10-23 | 39.96 | ▼-0.22 | ▼-0.55% |
| 25-10-22 | 40.18 | ▼-0.15 | ▼-0.37% |
| 25-10-21 | 40.33 | -0.00 | -0% |
| 25-10-20 | 40.33 | ▲0.24 | ▲0.6% |
| 25-10-17 | 40.09 | ▼-0.76 | ▼-1.86% |
| 25-10-16 | 40.85 | ▼-0.16 | ▼-0.39% |
| 25-10-15 | 41.01 | ▲0.28 | ▲0.69% |
| 25-10-14 | 40.73 | ▼-0.27 | ▼-0.66% |
| 25-10-13 | 41.00 | ▼-0.17 | ▼-0.41% |
| 25-10-10 | 41.17 | ▲0.72 | ▲1.78% |
| 25-10-09 | 40.45 | ▲0.12 | ▲0.3% |
| 25-09-30 | 40.33 | ▲0.34 | ▲0.85% |
| 25-09-29 | 39.99 | ▼-0.08 | ▼-0.2% |
| 25-09-26 | 40.07 | ▼-0.01 | ▼-0.02% |
| 25-09-25 | 40.08 | ▼-0.31 | ▼-0.77% |
| 25-09-24 | 40.39 | ▲0.33 | ▲0.82% |
| 25-09-23 | 40.06 | ▼-0.26 | ▼-0.64% |
| 25-09-22 | 40.32 | ▼-0.76 | ▼-1.85% |
| 25-09-19 | 41.08 | ▲0.55 | ▲1.36% |
| 25-09-18 | 40.53 | ▼-0.54 | ▼-1.31% |
| 25-09-17 | 41.07 | ▼-0.12 | ▼-0.29% |
| 25-09-16 | 41.19 | ▼-0.47 | ▼-1.13% |
| 25-09-15 | 41.66 | ▼-0.06 | ▼-0.14% |
| 25-09-12 | 41.72 | ▼-0.22 | ▼-0.52% |
| 25-09-11 | 41.94 | ▼-0.14 | ▼-0.33% |
| 25-09-10 | 42.08 | -0.00 | -0% |
| 25-09-09 | 42.08 | ▼-0.50 | ▼-1.17% |
| 25-09-08 | 42.58 | ▲0.56 | ▲1.33% |
| 25-09-05 | 42.02 | ▲0.30 | ▲0.72% |
| 25-09-04 | 41.72 | ▼-0.31 | ▼-0.74% |
| 25-09-03 | 42.03 | ▲0.21 | ▲0.5% |
| 25-09-02 | 41.82 | ▼-0.98 | ▼-2.29% |
| 25-09-01 | 42.80 | ▼-1.77 | ▼-3.97% |
| 25-08-29 | 44.57 | ▼-3.83 | ▼-7.91% |
| 25-08-28 | 48.40 | ▲0.49 | ▲1.02% |
| 25-08-27 | 47.91 | ▼-1.05 | ▼-2.14% |
| 25-08-26 | 48.96 | ▲0.62 | ▲1.28% |
| 25-08-25 | 48.34 | ▲0.42 | ▲0.88% |
| 25-08-22 | 47.92 | ▼-0.27 | ▼-0.56% |
| 25-08-21 | 48.19 | ▲0.19 | ▲0.4% |
| 25-08-20 | 48.00 | ▲1.37 | ▲2.94% |
| 25-08-19 | 46.63 | ▼-0.15 | ▼-0.32% |
| 25-08-18 | 46.78 | ▲0.27 | ▲0.58% |
| 25-08-15 | 46.51 | ▼-0.19 | ▼-0.41% |
| 25-08-14 | 46.70 | ▼-0.10 | ▼-0.21% |
| 25-08-13 | 46.80 | ▼-0.08 | ▼-0.17% |
| 25-08-12 | 46.88 | ▼-0.22 | ▼-0.47% |
| 25-08-11 | 47.10 | ▼-0.48 | ▼-1.01% |
| 25-08-08 | 47.58 | ▲0.46 | ▲0.98% |
| 25-08-07 | 47.12 | ▲0.70 | ▲1.51% |
| 25-08-06 | 46.42 | ▼-0.18 | ▼-0.39% |
| 25-08-05 | 46.60 | ▲0.16 | ▲0.34% |
| 25-08-04 | 46.44 | ▲0.27 | ▲0.58% |
| 25-08-01 | 46.17 | ▲0.17 | ▲0.37% |
| 25-07-31 | 46.00 | ▼-1.68 | ▼-3.52% |
| 25-07-30 | 47.68 | ▲0.19 | ▲0.4% |
| 25-07-29 | 47.49 | ▼-0.09 | ▼-0.19% |
| 25-07-28 | 47.58 | ▼-0.37 | ▼-0.77% |
| 25-07-25 | 47.95 | ▲0.13 | ▲0.27% |
| 25-07-24 | 47.82 | ▲0.19 | ▲0.4% |
| 25-07-23 | 47.63 | ▼-0.13 | ▼-0.27% |
| 25-07-22 | 47.76 | ▲0.16 | ▲0.34% |
| 25-07-21 | 47.60 | ▼-0.11 | ▼-0.23% |
| 25-07-18 | 47.71 | ▲1.35 | ▲2.91% |
| 25-07-17 | 46.36 | ▼-0.68 | ▼-1.45% |
| 25-07-16 | 47.04 | ▲0.08 | ▲0.17% |
| 25-07-15 | 46.96 | ▼-0.52 | ▼-1.1% |
| 25-07-14 | 47.48 | ▲0.13 | ▲0.27% |
| 25-07-11 | 47.35 | ▼-0.80 | ▼-1.66% |
| 25-07-10 | 48.15 | ▲0.48 | ▲1.01% |
| 25-07-09 | 47.67 | ▼-0.06 | ▼-0.13% |
| 25-07-08 | 47.73 | ▼-0.03 | ▼-0.06% |
| 25-07-07 | 47.76 | ▼-0.15 | ▼-0.31% |
| 25-07-04 | 47.91 | ▲0.46 | ▲0.97% |
| 25-07-03 | 47.45 | ▼-0.82 | ▼-1.7% |
| 25-07-02 | 48.27 | ▼-0.93 | ▼-1.89% |
| 25-07-01 | 49.20 | ▲0.44 | ▲0.9% |
| 25-06-30 | 48.76 | ▲0.07 | ▲0.14% |
| 25-06-27 | 48.69 | ▼-0.46 | ▼-0.94% |
| 25-06-26 | 49.15 | ▼-1.14 | ▼-2.27% |
| 25-06-25 | 50.29 | ▼-0.41 | ▼-0.81% |
| 25-06-24 | 50.70 | ▲0.80 | ▲1.6% |
| 25-06-23 | 49.90 | ▼-0.75 | ▼-1.48% |
| 25-06-20 | 50.65 | ▲1.49 | ▲3.03% |
| 25-06-19 | 49.16 | ▼-0.99 | ▼-1.97% |
| 25-06-18 | 50.15 | ▲0.47 | ▲0.95% |
| 25-06-17 | 49.68 | ▼-0.12 | ▼-0.24% |
| 25-06-16 | 49.80 | ▲0.81 | ▲1.65% |
| 25-06-13 | 48.99 | ▲0.21 | ▲0.43% |
| 25-06-12 | 48.78 | ▲1.88 | ▲4.01% |
| 25-06-11 | 46.90 | ▲0.46 | ▲0.99% |
| 25-06-10 | 46.44 | ▼-0.34 | ▼-0.73% |
| 25-06-09 | 46.78 | ▼-0.12 | ▼-0.26% |
| 25-06-06 | 46.90 | ▼-0.48 | ▼-1.01% |
| 25-06-05 | 47.38 | ▲0.13 | ▲0.28% |
| 25-06-04 | 47.25 | ▼-0.67 | ▼-1.4% |
| 25-06-03 | 47.92 | ▲1.77 | ▲3.84% |
| 25-05-30 | 46.15 | ▼-0.37 | ▼-0.8% |
| 25-05-29 | 46.52 | ▼-0.16 | ▼-0.34% |
| 25-05-28 | 46.68 | ▲1.31 | ▲2.89% |
| 25-05-27 | 45.37 | ▼-0.25 | ▼-0.55% |
| 25-05-26 | 45.62 | ▼-0.01 | ▼-0.02% |
| 25-05-23 | 45.63 | ▼-0.62 | ▼-1.34% |
| 25-05-22 | 46.25 | ▼-0.25 | ▼-0.54% |
| 25-05-21 | 46.50 | ▲0.65 | ▲1.42% |
| 25-05-20 | 45.85 | ▲2.85 | ▲6.63% |
| 25-05-19 | 43.00 | ▼-0.15 | ▼-0.35% |
| 25-05-16 | 43.15 | ▼-0.63 | ▼-1.44% |
| 25-05-15 | 43.78 | ▼-0.21 | ▼-0.48% |
| 25-05-14 | 43.99 | ▲0.62 | ▲1.43% |
| 25-05-13 | 43.37 | ▲0.22 | ▲0.51% |
| 25-05-12 | 43.15 | ▼-0.52 | ▼-1.19% |
| 25-05-09 | 43.67 | ▲0.14 | ▲0.32% |
| 25-05-08 | 43.53 | ▼-0.40 | ▼-0.91% |
| 25-05-07 | 43.93 | ▲0.13 | ▲0.3% |
| 25-05-06 | 43.80 | ▲0.28 | ▲0.64% |
| 25-04-30 | 43.52 | ▲0.16 | ▲0.37% |
| 25-04-29 | 43.36 | ▲0.14 | ▲0.32% |
| 25-04-28 | 43.22 | ▼-0.14 | ▼-0.32% |
| 25-04-25 | 43.36 | ▼-0.04 | ▼-0.09% |
| 25-04-24 | 43.40 | ▲0.19 | ▲0.44% |
| 25-04-23 | 43.21 | ▼-0.19 | ▼-0.44% |
| 25-04-22 | 43.40 | ▲0.56 | ▲1.31% |
| 25-04-21 | 42.84 | ▼-0.23 | ▼-0.53% |
| 25-04-18 | 43.07 | ▲0.71 | ▲1.68% |
| 25-04-17 | 42.36 | ▲0.09 | ▲0.21% |
| 25-04-16 | 42.27 | ▲0.04 | ▲0.09% |
| 25-04-15 | 42.23 | ▼-0.41 | ▼-0.96% |
| 25-04-14 | 42.64 | ▲0.76 | ▲1.81% |
| 25-04-11 | 41.88 | ▼-0.42 | ▼-0.99% |
| 25-04-10 | 42.30 | ▲1.44 | ▲3.52% |
| 25-04-09 | 40.86 | ▼-0.34 | ▼-0.83% |
| 25-04-08 | 41.20 | ▲1.13 | ▲2.82% |
| 25-04-07 | 40.07 | ▼-3.35 | ▼-7.72% |
| 25-04-03 | 43.42 | ▲0.10 | ▲0.23% |
| 25-04-02 | 43.32 | ▼-0.44 | ▼-1.01% |
| 25-04-01 | 43.76 | ▲0.64 | ▲1.48% |
| 25-03-31 | 43.12 | ▲1.08 | ▲2.57% |
| 25-03-28 | 42.04 | ▼-0.29 | ▼-0.69% |
| 25-03-27 | 42.33 | ▲0.15 | ▲0.36% |
| 25-03-26 | 42.18 | ▼-0.12 | ▼-0.28% |
| 25-03-25 | 42.30 | ▼-0.22 | ▼-0.52% |
| 25-03-24 | 42.52 | ▼-0.21 | ▼-0.49% |
| 25-03-21 | 42.73 | ▼-0.31 | ▼-0.72% |
| 25-03-20 | 43.04 | ▼-0.46 | ▼-1.06% |
| 25-03-19 | 43.50 | -0.00 | -0% |
| 25-03-18 | 43.50 | ▼-0.16 | ▼-0.37% |
| 25-03-17 | 43.66 | ▼-0.44 | ▼-1% |
| 25-03-14 | 44.10 | ▲0.45 | ▲1.03% |
| 25-03-13 | 43.65 | ▲0.61 | ▲1.42% |