[AI의 종목 이야기] AGL 에너지 호실적에 상장 후 최대 상승
무료
JA SOLAR : 정오과기 ( 002459.SZ )
11.35 ▲ 0.15 (1.34%)
2025-12-05
최근 1년 일별 시세
(2025-12-05 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-12-05 | 11.35 | ▲0.15 | ▲1.34% |
| 25-12-04 | 11.20 | ▼-0.28 | ▼-2.44% |
| 25-12-03 | 11.48 | ▼-0.30 | ▼-2.55% |
| 25-12-02 | 11.78 | ▼-0.34 | ▼-2.81% |
| 25-12-01 | 12.12 | ▲0.05 | ▲0.41% |
| 25-11-28 | 12.07 | ▼-0.01 | ▼-0.08% |
| 25-11-27 | 12.08 | ▲0.04 | ▲0.33% |
| 25-11-26 | 12.04 | ▼-0.15 | ▼-1.23% |
| 25-11-25 | 12.19 | ▲0.04 | ▲0.33% |
| 25-11-24 | 12.15 | ▼-0.06 | ▼-0.49% |
| 25-11-21 | 12.21 | ▼-1.01 | ▼-7.64% |
| 25-11-20 | 13.22 | ▼-0.63 | ▼-4.55% |
| 25-11-19 | 13.85 | ▼-0.02 | ▼-0.14% |
| 25-11-18 | 13.87 | ▼-0.33 | ▼-2.32% |
| 25-11-17 | 14.20 | ▼-0.28 | ▼-1.93% |
| 25-11-14 | 14.48 | ▲0.19 | ▲1.33% |
| 25-11-13 | 14.29 | ▲0.26 | ▲1.85% |
| 25-11-12 | 14.03 | ▼-1.03 | ▼-6.84% |
| 25-11-11 | 15.06 | ▼-0.23 | ▼-1.5% |
| 25-11-10 | 15.29 | ▲0.62 | ▲4.23% |
| 25-11-07 | 14.67 | ▲0.28 | ▲1.95% |
| 25-11-06 | 14.39 | ▼-0.10 | ▼-0.69% |
| 25-11-05 | 14.49 | ▲0.53 | ▲3.8% |
| 25-11-04 | 13.96 | ▼-0.40 | ▼-2.79% |
| 25-11-03 | 14.36 | ▲0.28 | ▲1.99% |
| 25-10-31 | 14.08 | ▼-0.27 | ▼-1.88% |
| 25-10-30 | 14.35 | ▲0.23 | ▲1.63% |
| 25-10-29 | 14.12 | ▲1.28 | ▲9.97% |
| 25-10-28 | 12.84 | ▼-0.20 | ▼-1.53% |
| 25-10-27 | 13.04 | ▲0.21 | ▲1.64% |
| 25-10-24 | 12.83 | ▼-0.19 | ▼-1.46% |
| 25-10-23 | 13.02 | ▲0.08 | ▲0.62% |
| 25-10-22 | 12.94 | ▼-0.24 | ▼-1.82% |
| 25-10-21 | 13.18 | ▼-0.08 | ▼-0.6% |
| 25-10-20 | 13.26 | ▼-0.34 | ▼-2.5% |
| 25-10-17 | 13.60 | ▼-0.61 | ▼-4.29% |
| 25-10-16 | 14.21 | ▼-0.09 | ▼-0.63% |
| 25-10-15 | 14.30 | ▲0.44 | ▲3.17% |
| 25-10-14 | 13.86 | ▲0.91 | ▲7.03% |
| 25-10-13 | 12.95 | ▼-0.12 | ▼-0.92% |
| 25-10-10 | 13.07 | ▼-0.35 | ▼-2.61% |
| 25-10-09 | 13.42 | ▲0.28 | ▲2.13% |
| 25-09-30 | 13.14 | ▲0.14 | ▲1.08% |
| 25-09-29 | 13.00 | ▲0.19 | ▲1.48% |
| 25-09-26 | 12.81 | ▼-0.05 | ▼-0.39% |
| 25-09-25 | 12.86 | ▲0.12 | ▲0.94% |
| 25-09-24 | 12.74 | ▲0.56 | ▲4.6% |
| 25-09-23 | 12.18 | ▼-0.21 | ▼-1.69% |
| 25-09-22 | 12.39 | ▼-0.43 | ▼-3.35% |
| 25-09-19 | 12.82 | ▼-0.14 | ▼-1.08% |
| 25-09-18 | 12.96 | ▼-0.76 | ▼-5.54% |
| 25-09-17 | 13.72 | ▲0.09 | ▲0.66% |
| 25-09-16 | 13.63 | ▲0.37 | ▲2.79% |
| 25-09-15 | 13.26 | ▼-0.03 | ▼-0.23% |
| 25-09-12 | 13.29 | ▼-0.05 | ▼-0.37% |
| 25-09-11 | 13.34 | ▲0.09 | ▲0.68% |
| 25-09-10 | 13.25 | ▼-0.34 | ▼-2.5% |
| 25-09-09 | 13.59 | ▼-0.63 | ▼-4.43% |
| 25-09-08 | 14.22 | ▲0.21 | ▲1.5% |
| 25-09-05 | 14.01 | ▲0.51 | ▲3.78% |
| 25-09-04 | 13.50 | ▲1.00 | ▲8% |
| 25-09-03 | 12.50 | ▲0.26 | ▲2.12% |
| 25-09-02 | 12.24 | ▼-0.48 | ▼-3.77% |
| 25-09-01 | 12.72 | ▲0.06 | ▲0.47% |
| 25-08-29 | 12.66 | ▲0.19 | ▲1.52% |
| 25-08-28 | 12.47 | ▲0.36 | ▲2.97% |
| 25-08-27 | 12.11 | ▼-0.42 | ▼-3.35% |
| 25-08-26 | 12.53 | ▼-0.11 | ▼-0.87% |
| 25-08-25 | 12.64 | ▲0.37 | ▲3.02% |
| 25-08-22 | 12.27 | ▲0.12 | ▲0.99% |
| 25-08-21 | 12.15 | ▲0.04 | ▲0.33% |
| 25-08-20 | 12.11 | ▲0.22 | ▲1.85% |
| 25-08-19 | 11.89 | ▼-0.14 | ▼-1.16% |
| 25-08-18 | 12.03 | ▲0.39 | ▲3.35% |
| 25-08-15 | 11.64 | ▲0.79 | ▲7.28% |
| 25-08-14 | 10.85 | ▼-0.29 | ▼-2.6% |
| 25-08-13 | 11.14 | ▲0.08 | ▲0.72% |
| 25-08-12 | 11.06 | ▼-0.19 | ▼-1.69% |
| 25-08-11 | 11.25 | ▲0.29 | ▲2.65% |
| 25-08-08 | 10.96 | ▼-0.07 | ▼-0.63% |
| 25-08-07 | 11.03 | ▼-0.18 | ▼-1.61% |
| 25-08-06 | 11.21 | ▲0.01 | ▲0.09% |
| 25-08-05 | 11.20 | ▲0.11 | ▲0.99% |
| 25-08-04 | 11.09 | ▼-0.09 | ▼-0.81% |
| 25-08-01 | 11.18 | ▲0.12 | ▲1.08% |
| 25-07-31 | 11.06 | ▼-0.56 | ▼-4.82% |
| 25-07-30 | 11.62 | ▼-0.24 | ▼-2.02% |
| 25-07-29 | 11.86 | ▲0.23 | ▲1.98% |
| 25-07-28 | 11.63 | ▼-0.02 | ▼-0.17% |
| 25-07-25 | 11.65 | ▼-0.27 | ▼-2.27% |
| 25-07-24 | 11.92 | ▲0.27 | ▲2.32% |
| 25-07-23 | 11.65 | ▼-0.46 | ▼-3.8% |
| 25-07-22 | 12.11 | ▲0.43 | ▲3.68% |
| 25-07-21 | 11.68 | ▲0.23 | ▲2.01% |
| 25-07-18 | 11.45 | ▼-0.19 | ▼-1.63% |
| 25-07-17 | 11.64 | ▲0.38 | ▲3.37% |
| 25-07-16 | 11.26 | ▲0.02 | ▲0.18% |
| 25-07-15 | 11.24 | ▼-0.33 | ▼-2.85% |
| 25-07-14 | 11.57 | ▼-0.17 | ▼-1.45% |
| 25-07-11 | 11.74 | ▼-0.07 | ▼-0.59% |
| 25-07-10 | 11.81 | ▲1.07 | ▲9.96% |
| 25-07-09 | 10.74 | ▼-0.19 | ▼-1.74% |
| 25-07-08 | 10.93 | ▲0.59 | ▲5.71% |
| 25-07-07 | 10.34 | ▼-0.09 | ▼-0.86% |
| 25-07-04 | 10.43 | ▼-0.11 | ▼-1.04% |
| 25-07-03 | 10.54 | ▼-0.01 | ▼-0.09% |
| 25-07-02 | 10.55 | ▲0.73 | ▲7.43% |
| 25-07-01 | 9.82 | ▼-0.16 | ▼-1.6% |
| 25-06-30 | 9.98 | ▲0.25 | ▲2.57% |
| 25-06-27 | 9.73 | ▲0.21 | ▲2.21% |
| 25-06-26 | 9.52 | ▼-0.18 | ▼-1.86% |
| 25-06-25 | 9.70 | ▲0.09 | ▲0.94% |
| 25-06-24 | 9.61 | ▲0.19 | ▲2.02% |
| 25-06-23 | 9.42 | ▲0.01 | ▲0.11% |
| 25-06-20 | 9.41 | ▲0.05 | ▲0.53% |
| 25-06-19 | 9.36 | ▼-0.33 | ▼-3.41% |
| 25-06-18 | 9.69 | ▲0.05 | ▲0.52% |
| 25-06-17 | 9.64 | ▲0.01 | ▲0.1% |
| 25-06-16 | 9.63 | ▲0.08 | ▲0.84% |
| 25-06-13 | 9.55 | ▼-0.36 | ▼-3.63% |
| 25-06-12 | 9.91 | -0.00 | -0% |
| 25-06-11 | 9.91 | ▲0.16 | ▲1.64% |
| 25-06-10 | 9.75 | -0.00 | -0% |
| 25-06-09 | 9.75 | ▲0.41 | ▲4.39% |
| 25-06-06 | 9.34 | ▼-0.04 | ▼-0.43% |
| 25-06-05 | 9.38 | -0.00 | -0% |
| 25-06-04 | 9.38 | ▲0.19 | ▲2.07% |
| 25-06-03 | 9.19 | ▲0.05 | ▲0.55% |
| 25-05-30 | 9.14 | ▼-0.19 | ▼-2.04% |
| 25-05-29 | 9.33 | ▲0.17 | ▲1.86% |
| 25-05-28 | 9.16 | ▼-0.12 | ▼-1.29% |
| 25-05-27 | 9.28 | ▼-0.20 | ▼-2.11% |
| 25-05-26 | 9.48 | ▼-0.19 | ▼-1.96% |
| 25-05-23 | 9.67 | ▲0.20 | ▲2.11% |
| 25-05-22 | 9.47 | ▼-0.19 | ▼-1.97% |
| 25-05-21 | 9.66 | ▲0.07 | ▲0.73% |
| 25-05-20 | 9.59 | ▲0.04 | ▲0.42% |
| 25-05-19 | 9.55 | ▼-0.12 | ▼-1.24% |
| 25-05-16 | 9.67 | -0.00 | -0% |
| 25-05-15 | 9.67 | ▼-0.32 | ▼-3.2% |
| 25-05-14 | 9.99 | ▼-0.18 | ▼-1.77% |
| 25-05-13 | 10.17 | ▲0.16 | ▲1.6% |
| 25-05-12 | 10.01 | ▲0.30 | ▲3.09% |
| 25-05-09 | 9.71 | ▼-0.30 | ▼-3% |
| 25-05-08 | 10.01 | ▲0.14 | ▲1.42% |
| 25-05-07 | 9.87 | ▲0.07 | ▲0.71% |
| 25-05-06 | 9.80 | ▲0.25 | ▲2.62% |
| 25-04-30 | 9.55 | ▲0.11 | ▲1.17% |
| 25-04-29 | 9.44 | ▼-0.12 | ▼-1.26% |
| 25-04-28 | 9.56 | ▼-0.08 | ▼-0.83% |
| 25-04-25 | 9.64 | ▲0.04 | ▲0.42% |
| 25-04-24 | 9.60 | ▼-0.24 | ▼-2.44% |
| 25-04-23 | 9.84 | ▲0.12 | ▲1.23% |
| 25-04-22 | 9.72 | ▼-0.07 | ▼-0.72% |
| 25-04-21 | 9.79 | ▲0.11 | ▲1.14% |
| 25-04-18 | 9.68 | ▼-0.02 | ▼-0.21% |
| 25-04-17 | 9.70 | ▼-0.08 | ▼-0.82% |
| 25-04-16 | 9.78 | ▼-0.18 | ▼-1.81% |
| 25-04-15 | 9.96 | ▼-0.20 | ▼-1.97% |
| 25-04-14 | 10.16 | ▲0.01 | ▲0.1% |
| 25-04-11 | 10.15 | ▼-0.07 | ▼-0.68% |
| 25-04-10 | 10.22 | ▲0.32 | ▲3.23% |
| 25-04-09 | 9.90 | ▼-0.09 | ▼-0.9% |
| 25-04-08 | 9.99 | ▼-0.06 | ▼-0.6% |
| 25-04-07 | 10.05 | ▼-1.12 | ▼-10.03% |
| 25-04-03 | 11.17 | ▼-0.26 | ▼-2.27% |
| 25-04-02 | 11.43 | ▼-0.09 | ▼-0.78% |
| 25-04-01 | 11.52 | ▼-0.01 | ▼-0.09% |
| 25-03-31 | 11.53 | ▼-0.68 | ▼-5.57% |
| 25-03-28 | 12.21 | ▼-0.15 | ▼-1.21% |
| 25-03-27 | 12.36 | ▼-0.53 | ▼-4.11% |
| 25-03-26 | 12.89 | ▲0.49 | ▲3.95% |
| 25-03-25 | 12.40 | ▼-0.04 | ▼-0.32% |
| 25-03-24 | 12.44 | ▼-0.38 | ▼-2.96% |
| 25-03-21 | 12.82 | ▲0.16 | ▲1.26% |
| 25-03-20 | 12.66 | ▼-0.15 | ▼-1.17% |
| 25-03-19 | 12.81 | ▼-0.11 | ▼-0.85% |
| 25-03-18 | 12.92 | ▲0.15 | ▲1.17% |
| 25-03-17 | 12.77 | ▲0.24 | ▲1.92% |
| 25-03-14 | 12.53 | ▲0.35 | ▲2.87% |
| 25-03-13 | 12.18 | ▼-0.27 | ▼-2.17% |
| 25-03-12 | 12.45 | ▼-0.15 | ▼-1.19% |
| 25-03-11 | 12.60 | ▲0.06 | ▲0.48% |
| 25-03-10 | 12.54 | ▲0.30 | ▲2.45% |
| 25-03-07 | 12.24 | ▼-0.35 | ▼-2.78% |
| 25-03-06 | 12.59 | ▲0.08 | ▲0.64% |
| 25-03-05 | 12.51 | ▼-0.37 | ▼-2.87% |
| 25-03-04 | 12.88 | ▲0.03 | ▲0.23% |
| 25-03-03 | 12.85 | ▲0.12 | ▲0.94% |
| 25-02-28 | 12.73 | ▼-0.37 | ▼-2.82% |
| 25-02-27 | 13.10 | ▼-0.43 | ▼-3.18% |
| 25-02-26 | 13.53 | ▲0.65 | ▲5.05% |
| 25-02-25 | 12.88 | ▲0.14 | ▲1.1% |
| 25-02-24 | 12.74 | ▲0.29 | ▲2.33% |
| 25-02-21 | 12.45 | ▲0.05 | ▲0.4% |
| 25-02-20 | 12.40 | ▼-0.40 | ▼-3.13% |
| 25-02-19 | 12.80 | ▲0.34 | ▲2.73% |
| 25-02-18 | 12.46 | ▼-0.64 | ▼-4.89% |
| 25-02-17 | 13.10 | ▲0.27 | ▲2.1% |
| 25-02-14 | 12.83 | ▼-0.05 | ▼-0.39% |
| 25-02-13 | 12.88 | ▼-0.14 | ▼-1.08% |
| 25-02-12 | 13.02 | ▲0.12 | ▲0.93% |
| 25-02-11 | 12.90 | ▼-0.52 | ▼-3.87% |