[미국 특징주] 오라클, 'AI 지출 폭주'에 신용도 흔들리며 경쟁 뒤처질 위기
무료
HDGF : ( 002463.SZ )
68.53 ▼ -2.24 (-3.17%)
2025-12-05
최근 1년 일별 시세
(2025-12-05 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-12-05 | 68.53 | ▼-2.24 | ▼-3.17% |
| 25-12-04 | 70.77 | ▼-0.77 | ▼-1.08% |
| 25-12-03 | 71.54 | ▲0.61 | ▲0.86% |
| 25-12-02 | 70.93 | ▼-1.16 | ▼-1.61% |
| 25-12-01 | 72.09 | ▲2.64 | ▲3.8% |
| 25-11-28 | 69.45 | ▼-0.68 | ▼-0.97% |
| 25-11-27 | 70.13 | ▼-2.70 | ▼-3.71% |
| 25-11-26 | 72.83 | ▲5.88 | ▲8.78% |
| 25-11-25 | 66.95 | ▲6.09 | ▲10.01% |
| 25-11-24 | 60.86 | ▼-0.64 | ▼-1.04% |
| 25-11-21 | 61.50 | ▼-3.44 | ▼-5.3% |
| 25-11-20 | 64.94 | ▲1.36 | ▲2.14% |
| 25-11-19 | 63.58 | ▲0.56 | ▲0.89% |
| 25-11-18 | 63.02 | ▲0.62 | ▲0.99% |
| 25-11-17 | 62.40 | ▲0.79 | ▲1.28% |
| 25-11-14 | 61.61 | ▼-2.85 | ▼-4.42% |
| 25-11-13 | 64.46 | ▲0.34 | ▲0.53% |
| 25-11-12 | 64.12 | ▼-1.36 | ▼-2.08% |
| 25-11-11 | 65.48 | ▼-2.11 | ▼-3.12% |
| 25-11-10 | 67.59 | ▼-1.85 | ▼-2.66% |
| 25-11-07 | 69.44 | ▼-3.07 | ▼-4.23% |
| 25-11-06 | 72.51 | ▲2.12 | ▲3.01% |
| 25-11-05 | 70.39 | ▼-0.61 | ▼-0.86% |
| 25-11-04 | 71.00 | ▼-0.63 | ▼-0.88% |
| 25-11-03 | 71.63 | ▲0.67 | ▲0.94% |
| 25-10-31 | 70.96 | ▼-4.74 | ▼-6.26% |
| 25-10-30 | 75.70 | ▼-3.68 | ▼-4.64% |
| 25-10-29 | 79.38 | ▼-0.62 | ▼-0.78% |
| 25-10-28 | 80.00 | ▲2.49 | ▲3.21% |
| 25-10-27 | 77.51 | ▲4.40 | ▲6.02% |
| 25-10-24 | 73.11 | ▲5.02 | ▲7.37% |
| 25-10-23 | 68.09 | ▼-1.86 | ▼-2.66% |
| 25-10-22 | 69.95 | ▼-0.10 | ▼-0.14% |
| 25-10-21 | 70.05 | ▲3.10 | ▲4.63% |
| 25-10-20 | 66.95 | ▲2.78 | ▲4.33% |
| 25-10-17 | 64.17 | ▼-3.08 | ▼-4.58% |
| 25-10-16 | 67.25 | ▼-0.94 | ▼-1.38% |
| 25-10-15 | 68.19 | ▲2.39 | ▲3.63% |
| 25-10-14 | 65.80 | ▼-4.70 | ▼-6.67% |
| 25-10-13 | 70.50 | ▼-2.26 | ▼-3.11% |
| 25-10-10 | 72.76 | ▼-1.19 | ▼-1.61% |
| 25-10-09 | 73.95 | ▲0.48 | ▲0.65% |
| 25-09-30 | 73.47 | ▼-0.84 | ▼-1.13% |
| 25-09-29 | 74.31 | ▲2.29 | ▲3.18% |
| 25-09-26 | 72.02 | ▼-2.69 | ▼-3.6% |
| 25-09-25 | 74.71 | ▲0.26 | ▲0.35% |
| 25-09-24 | 74.45 | ▼-3.45 | ▼-4.43% |
| 25-09-23 | 77.90 | ▼-2.16 | ▼-2.7% |
| 25-09-22 | 80.06 | ▲4.16 | ▲5.48% |
| 25-09-19 | 75.90 | ▲0.48 | ▲0.64% |
| 25-09-18 | 75.42 | ▲4.52 | ▲6.38% |
| 25-09-17 | 70.90 | ▼-1.10 | ▼-1.53% |
| 25-09-16 | 72.00 | ▲3.06 | ▲4.44% |
| 25-09-15 | 68.94 | ▼-2.96 | ▼-4.12% |
| 25-09-12 | 71.90 | ▲2.07 | ▲2.96% |
| 25-09-11 | 69.83 | ▲6.35 | ▲10% |
| 25-09-10 | 63.48 | ▲4.09 | ▲6.89% |
| 25-09-09 | 59.39 | ▼-0.98 | ▼-1.62% |
| 25-09-08 | 60.37 | ▼-3.77 | ▼-5.88% |
| 25-09-05 | 64.14 | ▲4.76 | ▲8.02% |
| 25-09-04 | 59.38 | ▼-6.60 | ▼-10% |
| 25-09-03 | 65.98 | ▼-1.24 | ▼-1.84% |
| 25-09-02 | 67.22 | ▼-2.58 | ▼-3.7% |
| 25-09-01 | 69.80 | ▲1.01 | ▲1.47% |
| 25-08-29 | 68.79 | ▲4.67 | ▲7.28% |
| 25-08-28 | 64.12 | ▲5.23 | ▲8.88% |
| 25-08-27 | 58.89 | ▲1.24 | ▲2.15% |
| 25-08-26 | 57.65 | ▼-0.30 | ▼-0.52% |
| 25-08-25 | 57.95 | ▲2.32 | ▲4.17% |
| 25-08-22 | 55.63 | ▲2.06 | ▲3.85% |
| 25-08-21 | 53.57 | ▼-1.08 | ▼-1.98% |
| 25-08-20 | 54.65 | ▼-0.30 | ▼-0.55% |
| 25-08-19 | 54.95 | ▼-1.01 | ▼-1.8% |
| 25-08-18 | 55.96 | ▲0.61 | ▲1.1% |
| 25-08-15 | 55.35 | ▲0.28 | ▲0.51% |
| 25-08-14 | 55.07 | ▼-3.21 | ▼-5.51% |
| 25-08-13 | 58.28 | ▲5.30 | ▲10% |
| 25-08-12 | 52.98 | ▲0.95 | ▲1.83% |
| 25-08-11 | 52.03 | ▲0.95 | ▲1.86% |
| 25-08-08 | 51.08 | ▼-0.14 | ▼-0.27% |
| 25-08-07 | 51.22 | ▼-1.36 | ▼-2.59% |
| 25-08-06 | 52.58 | -0.00 | -0% |
| 25-08-05 | 52.58 | ▼-1.36 | ▼-2.52% |
| 25-08-04 | 53.94 | ▲0.09 | ▲0.17% |
| 25-08-01 | 53.85 | ▼-2.42 | ▼-4.3% |
| 25-07-31 | 56.27 | ▲1.79 | ▲3.29% |
| 25-07-30 | 54.48 | ▼-0.70 | ▼-1.27% |
| 25-07-29 | 55.18 | ▲2.44 | ▲4.63% |
| 25-07-28 | 52.74 | ▲3.20 | ▲6.46% |
| 25-07-25 | 49.54 | ▼-0.15 | ▼-0.3% |
| 25-07-24 | 49.69 | ▲0.03 | ▲0.06% |
| 25-07-23 | 49.66 | ▼-1.79 | ▼-3.48% |
| 25-07-22 | 51.45 | ▼-0.04 | ▼-0.08% |
| 25-07-21 | 51.49 | ▼-0.61 | ▼-1.17% |