[AI의 종목 이야기] 럼블, 독일 노던 데이터 인수 협상 '속도'
무료
BYD : 비야디 ( 002594.SZ )
99.39 ▲ 2.19 (2.25%)
2025-11-10
최근 1년 일별 시세
(2025-11-10 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-11-10 | 99.39 | ▲2.19 | ▲2.25% |
| 25-11-07 | 97.20 | ▼-0.32 | ▼-0.33% |
| 25-11-06 | 97.52 | ▲1.72 | ▲1.8% |
| 25-11-05 | 95.80 | ▼-2.00 | ▼-2.04% |
| 25-11-04 | 97.80 | ▼-1.80 | ▼-1.81% |
| 25-11-03 | 99.60 | ▼-1.19 | ▼-1.18% |
| 25-10-31 | 100.79 | ▼-2.82 | ▼-2.72% |
| 25-10-30 | 103.61 | ▼-0.91 | ▼-0.87% |
| 25-10-29 | 104.52 | ▲0.80 | ▲0.77% |
| 25-10-28 | 103.72 | ▼-0.29 | ▼-0.28% |
| 25-10-27 | 104.01 | ▲0.25 | ▲0.24% |
| 25-10-24 | 103.76 | ▲0.07 | ▲0.07% |
| 25-10-23 | 103.69 | ▼-0.09 | ▼-0.09% |
| 25-10-22 | 103.78 | ▼-0.98 | ▼-0.94% |
| 25-10-21 | 104.76 | ▲0.24 | ▲0.23% |
| 25-10-20 | 104.52 | ▲0.09 | ▲0.09% |
| 25-10-17 | 104.43 | ▼-2.53 | ▼-2.37% |
| 25-10-16 | 106.96 | ▼-0.14 | ▼-0.13% |
| 25-10-15 | 107.10 | ▲1.11 | ▲1.05% |
| 25-10-14 | 105.99 | ▲0.30 | ▲0.28% |
| 25-10-13 | 105.69 | ▼-2.10 | ▼-1.95% |
| 25-10-10 | 107.79 | ▼-2.81 | ▼-2.54% |
| 25-10-09 | 110.60 | ▲1.39 | ▲1.27% |
| 25-09-30 | 109.21 | ▲0.60 | ▲0.55% |
| 25-09-29 | 108.61 | ▲1.32 | ▲1.23% |
| 25-09-26 | 107.29 | ▼-0.21 | ▼-0.2% |
| 25-09-25 | 107.50 | ▲1.79 | ▲1.69% |
| 25-09-24 | 105.71 | ▲0.11 | ▲0.1% |
| 25-09-23 | 105.60 | ▼-2.39 | ▼-2.21% |
| 25-09-22 | 107.99 | ▼-1.10 | ▼-1.01% |
| 25-09-19 | 109.09 | ▼-0.62 | ▼-0.57% |
| 25-09-18 | 109.71 | ▼-1.28 | ▼-1.15% |
| 25-09-17 | 110.99 | ▲3.19 | ▲2.96% |
| 25-09-16 | 107.80 | ▼-0.90 | ▼-0.83% |
| 25-09-15 | 108.70 | ▲2.79 | ▲2.63% |
| 25-09-12 | 105.91 | ▼-0.68 | ▼-0.64% |
| 25-09-11 | 106.59 | ▲1.39 | ▲1.32% |
| 25-09-10 | 105.20 | ▼-0.29 | ▼-0.27% |
| 25-09-09 | 105.49 | ▼-0.76 | ▼-0.72% |
| 25-09-08 | 106.25 | ▼-1.01 | ▼-0.94% |
| 25-09-05 | 107.26 | ▲3.26 | ▲3.13% |
| 25-09-04 | 104.00 | ▼-3.21 | ▼-2.99% |
| 25-09-03 | 107.21 | ▼-2.81 | ▼-2.55% |
| 25-09-02 | 110.02 | ▲0.32 | ▲0.29% |
| 25-09-01 | 109.70 | ▼-4.36 | ▼-3.82% |
| 25-08-29 | 114.06 | ▲4.74 | ▲4.34% |
| 25-08-28 | 109.32 | ▼-1.36 | ▼-1.23% |
| 25-08-27 | 110.68 | ▼-3.07 | ▼-2.7% |
| 25-08-26 | 113.75 | ▲2.14 | ▲1.92% |
| 25-08-25 | 111.61 | ▲0.95 | ▲0.86% |
| 25-08-22 | 110.66 | ▲3.56 | ▲3.32% |
| 25-08-21 | 107.10 | ▼-1.15 | ▼-1.06% |
| 25-08-20 | 108.25 | ▲0.62 | ▲0.58% |
| 25-08-19 | 107.63 | ▼-0.74 | ▼-0.68% |
| 25-08-18 | 108.37 | ▲2.30 | ▲2.17% |
| 25-08-15 | 106.07 | ▼-0.30 | ▼-0.28% |
| 25-08-14 | 106.37 | ▼-0.46 | ▼-0.43% |
| 25-08-13 | 106.83 | ▲1.16 | ▲1.1% |
| 25-08-12 | 105.67 | ▲0.15 | ▲0.14% |
| 25-08-11 | 105.52 | ▲1.59 | ▲1.53% |
| 25-08-08 | 103.93 | ▼-1.40 | ▼-1.33% |
| 25-08-07 | 105.33 | ▲0.98 | ▲0.94% |
| 25-08-06 | 104.35 | ▼-0.51 | ▼-0.49% |
| 25-08-05 | 104.86 | ▼-0.02 | ▼-0.02% |
| 25-08-04 | 104.88 | ▼-0.92 | ▼-0.87% |
| 25-08-01 | 105.80 | ▲0.56 | ▲0.53% |
| 25-07-31 | 105.24 | ▼-3.46 | ▼-3.18% |
| 25-07-30 | 108.70 | ▼-2.72 | ▼-2.44% |
| 25-07-29 | 111.42 | ▼-225.58 | ▼-66.94% |
| 25-07-28 | 337.00 | ▼-0.93 | ▼-0.28% |
| 25-07-25 | 337.93 | ▼-4.79 | ▼-1.4% |
| 25-07-24 | 342.72 | ▲4.65 | ▲1.38% |
| 25-07-23 | 338.07 | ▼-3.62 | ▼-1.06% |
| 25-07-22 | 341.69 | ▲7.57 | ▲2.27% |
| 25-07-21 | 334.12 | ▲5.01 | ▲1.52% |
| 25-07-18 | 329.11 | ▲1.09 | ▲0.33% |
| 25-07-17 | 328.02 | ▲4.30 | ▲1.33% |
| 25-07-16 | 323.72 | ▲0.67 | ▲0.21% |
| 25-07-15 | 323.05 | ▲4.56 | ▲1.43% |
| 25-07-14 | 318.49 | ▼-5.42 | ▼-1.67% |
| 25-07-11 | 323.91 | ▲2.68 | ▲0.83% |
| 25-07-10 | 321.23 | ▼-4.57 | ▼-1.4% |
| 25-07-09 | 325.80 | ▼-1.08 | ▼-0.33% |
| 25-07-08 | 326.88 | ▼-1.71 | ▼-0.52% |
| 25-07-07 | 328.59 | ▼-2.41 | ▼-0.73% |
| 25-07-04 | 331.00 | ▼-3.56 | ▼-1.06% |
| 25-07-03 | 334.56 | ▲3.90 | ▲1.18% |
| 25-07-02 | 330.66 | ▼-0.68 | ▼-0.21% |
| 25-07-01 | 331.34 | ▼-0.57 | ▼-0.17% |
| 25-06-30 | 331.91 | ▼-2.33 | ▼-0.7% |
| 25-06-27 | 334.24 | ▼-3.20 | ▼-0.95% |
| 25-06-26 | 337.44 | ▼-11.83 | ▼-3.39% |
| 25-06-25 | 349.27 | ▲5.89 | ▲1.72% |
| 25-06-24 | 343.38 | ▲5.18 | ▲1.53% |
| 25-06-23 | 338.20 | ▼-2.05 | ▼-0.6% |
| 25-06-20 | 340.25 | ▼-0.25 | ▼-0.07% |
| 25-06-19 | 340.50 | ▼-6.45 | ▼-1.86% |
| 25-06-18 | 346.95 | ▲3.21 | ▲0.93% |
| 25-06-17 | 343.74 | ▼-0.69 | ▼-0.2% |
| 25-06-16 | 344.43 | ▼-1.57 | ▼-0.45% |
| 25-06-13 | 346.00 | ▼-7.24 | ▼-2.05% |
| 25-06-12 | 353.24 | ▼-8.75 | ▼-2.42% |
| 25-06-11 | 361.99 | ▲8.86 | ▲2.51% |
| 25-06-10 | 353.13 | ▲4.99 | ▲1.43% |
| 25-06-09 | 348.14 | ▼-11.82 | ▼-3.28% |
| 25-06-06 | 359.96 | ▼-0.79 | ▼-0.22% |
| 25-06-05 | 360.75 | ▲0.23 | ▲0.06% |
| 25-06-04 | 360.52 | ▲4.52 | ▲1.27% |
| 25-06-03 | 356.00 | ▲3.70 | ▲1.05% |
| 25-05-30 | 352.30 | ▼-8.83 | ▼-2.45% |
| 25-05-29 | 361.13 | ▼-1.75 | ▼-0.48% |
| 25-05-28 | 362.88 | ▼-9.53 | ▼-2.56% |
| 25-05-27 | 372.41 | ▼-8.59 | ▼-2.25% |
| 25-05-26 | 381.00 | ▼-24.00 | ▼-5.93% |
| 25-05-23 | 405.00 | ▲6.20 | ▲1.55% |
| 25-05-22 | 398.80 | ▼-1.20 | ▼-0.3% |
| 25-05-21 | 400.00 | ▲5.20 | ▲1.32% |
| 25-05-20 | 394.80 | ▲11.99 | ▲3.13% |
| 25-05-19 | 382.81 | ▼-6.36 | ▼-1.63% |
| 25-05-16 | 389.17 | ▲12.37 | ▲3.28% |
| 25-05-15 | 376.80 | ▲3.70 | ▲0.99% |
| 25-05-14 | 373.10 | ▲6.60 | ▲1.8% |
| 25-05-13 | 366.50 | ▼-3.78 | ▼-1.02% |
| 25-05-12 | 370.28 | ▲7.06 | ▲1.94% |
| 25-05-09 | 363.22 | ▲3.94 | ▲1.1% |
| 25-05-08 | 359.28 | ▲0.08 | ▲0.02% |
| 25-05-07 | 359.20 | ▼-0.76 | ▼-0.21% |
| 25-05-06 | 359.96 | ▲6.87 | ▲1.95% |
| 25-04-30 | 353.09 | ▼-1.91 | ▼-0.54% |
| 25-04-29 | 355.00 | ▼-5.00 | ▼-1.39% |
| 25-04-28 | 360.00 | ▼-10.83 | ▼-2.92% |
| 25-04-25 | 370.83 | ▲4.83 | ▲1.32% |
| 25-04-24 | 366.00 | ▼-5.99 | ▼-1.61% |
| 25-04-23 | 371.99 | ▲17.15 | ▲4.83% |
| 25-04-22 | 354.84 | ▲6.08 | ▲1.74% |
| 25-04-21 | 348.76 | ▲2.76 | ▲0.8% |
| 25-04-18 | 346.00 | ▼-3.68 | ▼-1.05% |
| 25-04-17 | 349.68 | ▼-2.47 | ▼-0.7% |
| 25-04-16 | 352.15 | ▼-7.82 | ▼-2.17% |
| 25-04-15 | 359.97 | ▲0.97 | ▲0.27% |
| 25-04-14 | 359.00 | ▲4.02 | ▲1.13% |
| 25-04-11 | 354.98 | ▲18.58 | ▲5.52% |
| 25-04-10 | 336.40 | ▲11.80 | ▲3.64% |
| 25-04-09 | 324.60 | ▼-2.91 | ▼-0.89% |
| 25-04-08 | 327.51 | ▲5.75 | ▲1.79% |
| 25-04-07 | 321.76 | ▼-35.75 | ▼-10% |
| 25-04-03 | 357.51 | ▼-2.99 | ▼-0.83% |
| 25-04-02 | 360.50 | ▼-5.00 | ▼-1.37% |
| 25-04-01 | 365.50 | ▼-9.40 | ▼-2.51% |
| 25-03-31 | 374.90 | ▼-7.60 | ▼-1.99% |
| 25-03-28 | 382.50 | ▼-4.00 | ▼-1.03% |
| 25-03-27 | 386.50 | ▲10.49 | ▲2.79% |
| 25-03-26 | 376.01 | ▲6.42 | ▲1.74% |
| 25-03-25 | 369.59 | ▼-5.77 | ▼-1.54% |
| 25-03-24 | 375.36 | ▲3.36 | ▲0.9% |
| 25-03-21 | 372.00 | ▼-27.99 | ▼-7% |
| 25-03-20 | 399.99 | ▲2.92 | ▲0.74% |
| 25-03-19 | 397.07 | ▲12.50 | ▲3.25% |
| 25-03-18 | 384.57 | ▲4.32 | ▲1.14% |
| 25-03-17 | 380.25 | ▲4.31 | ▲1.15% |
| 25-03-14 | 375.94 | ▲21.44 | ▲6.05% |
| 25-03-13 | 354.50 | ▲3.50 | ▲1% |
| 25-03-12 | 351.00 | ▲0.62 | ▲0.18% |
| 25-03-11 | 350.38 | ▼-0.62 | ▼-0.18% |
| 25-03-10 | 351.00 | ▼-5.40 | ▼-1.52% |
| 25-03-07 | 356.40 | ▼-2.53 | ▼-0.7% |
| 25-03-06 | 358.93 | ▲4.97 | ▲1.4% |
| 25-03-05 | 353.96 | ▲9.12 | ▲2.64% |
| 25-03-04 | 344.84 | ▼-15.37 | ▼-4.27% |
| 25-03-03 | 360.21 | ▼-1.61 | ▼-0.44% |
| 25-02-28 | 361.82 | ▼-13.68 | ▼-3.64% |
| 25-02-27 | 375.50 | ▲3.40 | ▲0.91% |
| 25-02-26 | 372.10 | ▼-0.39 | ▼-0.1% |
| 25-02-25 | 372.49 | ▼-3.79 | ▼-1.01% |
| 25-02-24 | 376.28 | ▼-6.72 | ▼-1.75% |
| 25-02-21 | 383.00 | ▲20.22 | ▲5.57% |
| 25-02-20 | 362.78 | ▲4.28 | ▲1.19% |
| 25-02-19 | 358.50 | ▲2.28 | ▲0.64% |
| 25-02-18 | 356.22 | ▲7.72 | ▲2.22% |
| 25-02-17 | 348.50 | ▼-7.55 | ▼-2.12% |
| 25-02-14 | 356.05 | ▲14.75 | ▲4.32% |
| 25-02-13 | 341.30 | ▼-3.75 | ▼-1.09% |
| 25-02-12 | 345.05 | ▲15.15 | ▲4.59% |
| 25-02-11 | 329.90 | ▼-0.23 | ▼-0.07% |
| 25-02-10 | 330.13 | ▲3.23 | ▲0.99% |
| 25-02-07 | 326.90 | ▲15.82 | ▲5.09% |
| 25-02-06 | 311.08 | ▲28.28 | ▲10% |
| 25-02-05 | 282.80 | ▲8.30 | ▲3.02% |
| 25-01-27 | 274.50 | ▼-4.58 | ▼-1.64% |
| 25-01-24 | 279.08 | ▲1.97 | ▲0.71% |
| 25-01-23 | 277.11 | ▼-5.39 | ▼-1.91% |
| 25-01-22 | 282.50 | ▼-3.55 | ▼-1.24% |
| 25-01-21 | 286.05 | ▲1.62 | ▲0.57% |
| 25-01-20 | 284.43 | ▲7.83 | ▲2.83% |
| 25-01-17 | 276.60 | ▲3.84 | ▲1.41% |
| 25-01-16 | 272.76 | ▼-1.93 | ▼-0.7% |
| 25-01-15 | 274.69 | ▼-1.61 | ▼-0.58% |
| 25-01-14 | 276.30 | ▲10.30 | ▲3.87% |
| 25-01-13 | 266.00 | ▼-0.02 | ▼-0.01% |
| 25-01-10 | 266.02 | ▼-3.37 | ▼-1.25% |
| 25-01-09 | 269.39 | ▲0.21 | ▲0.08% |
| 25-01-08 | 269.18 | ▼-4.85 | ▼-1.77% |
| 25-01-07 | 274.03 | ▲2.75 | ▲1.01% |
| 25-01-06 | 271.28 | ▲0.55 | ▲0.2% |
| 25-01-03 | 270.73 | ▼-0.37 | ▼-0.14% |
| 25-01-02 | 271.10 | ▼-11.56 | ▼-4.09% |
| 24-12-31 | 282.66 | ▼-2.33 | ▼-0.82% |
| 24-12-30 | 284.99 | ▼-1.29 | ▼-0.45% |
| 24-12-27 | 286.28 | ▲1.42 | ▲0.5% |
| 24-12-26 | 284.86 | ▼-1.06 | ▼-0.37% |
| 24-12-25 | 285.92 | ▼-2.50 | ▼-0.87% |
| 24-12-24 | 288.42 | ▲7.72 | ▲2.75% |
| 24-12-23 | 280.70 | ▲0.50 | ▲0.18% |
| 24-12-20 | 280.20 | ▼-5.20 | ▼-1.82% |
| 24-12-19 | 285.40 | ▲0.75 | ▲0.26% |
| 24-12-18 | 284.65 | ▲1.85 | ▲0.65% |
| 24-12-17 | 282.80 | ▲7.85 | ▲2.86% |
| 24-12-16 | 274.95 | ▼-1.56 | ▼-0.56% |
| 24-12-13 | 276.51 | ▼-7.17 | ▼-2.53% |
| 24-12-12 | 283.68 | ▲2.91 | ▲1.04% |
| 24-12-11 | 280.77 | ▼-1.78 | ▼-0.63% |
| 24-12-10 | 282.55 | ▲2.06 | ▲0.73% |
| 24-12-09 | 280.49 | ▲0.21 | ▲0.07% |
| 24-12-06 | 280.28 | ▲5.02 | ▲1.82% |
| 24-12-05 | 275.26 | ▼-4.72 | ▼-1.69% |
| 24-12-04 | 279.98 | ▼-2.67 | ▼-0.94% |
| 24-12-03 | 282.65 | ▲0.25 | ▲0.09% |
| 24-12-02 | 282.40 | ▲7.57 | ▲2.75% |
| 24-11-29 | 274.83 | ▲0.25 | ▲0.09% |
| 24-11-28 | 274.58 | ▼-6.42 | ▼-2.28% |
| 24-11-27 | 281.00 | ▼-0.01 | ▼-0% |
| 24-11-26 | 281.01 | ▼-1.99 | ▼-0.7% |
| 24-11-25 | 283.00 | ▲4.51 | ▲1.62% |
| 24-11-22 | 278.49 | ▼-7.51 | ▼-2.63% |
| 24-11-21 | 286.00 | ▼-2.46 | ▼-0.85% |
| 24-11-20 | 288.46 | ▲0.47 | ▲0.16% |
| 24-11-19 | 287.99 | ▼-0.69 | ▼-0.24% |
| 24-11-18 | 288.68 | ▼-1.32 | ▼-0.46% |
| 24-11-15 | 290.00 | ▼-4.75 | ▼-1.61% |
| 24-11-14 | 294.75 | ▼-5.82 | ▼-1.94% |
| 24-11-13 | 300.57 | ▼-0.24 | ▼-0.08% |
| 24-11-12 | 300.81 | ▲1.52 | ▲0.51% |