[AI의 종목 이야기] 엔비디아, 38억달러 정크본드로 짓는 데이터센터 임차
무료
CGN : 중국광핵전력 ( 003816.SZ )
3.85 ▲ 0.02 (0.52%)
2025-12-05
최근 1년 일별 시세
(2025-12-05 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-12-05 | 3.85 | ▲0.02 | ▲0.52% |
| 25-12-04 | 3.83 | ▼-0.02 | ▼-0.52% |
| 25-12-03 | 3.85 | ▲0.05 | ▲1.32% |
| 25-12-02 | 3.80 | ▲0.01 | ▲0.26% |
| 25-12-01 | 3.79 | ▲0.02 | ▲0.53% |
| 25-11-28 | 3.77 | ▼-0.02 | ▼-0.53% |
| 25-11-27 | 3.79 | ▲0.01 | ▲0.26% |
| 25-11-26 | 3.78 | -0.00 | -0% |
| 25-11-25 | 3.78 | ▲0.01 | ▲0.27% |
| 25-11-24 | 3.77 | ▼-0.05 | ▼-1.31% |
| 25-11-21 | 3.82 | ▼-0.07 | ▼-1.8% |
| 25-11-20 | 3.89 | ▼-0.02 | ▼-0.51% |
| 25-11-19 | 3.91 | -0.00 | -0% |
| 25-11-18 | 3.91 | ▼-0.03 | ▼-0.76% |
| 25-11-17 | 3.94 | ▼-0.06 | ▼-1.5% |
| 25-11-14 | 4.00 | ▼-0.04 | ▼-0.99% |
| 25-11-13 | 4.04 | ▼-0.09 | ▼-2.18% |
| 25-11-12 | 4.13 | ▲0.01 | ▲0.24% |
| 25-11-11 | 4.12 | ▲0.01 | ▲0.24% |
| 25-11-10 | 4.11 | -0.00 | -0% |
| 25-11-07 | 4.11 | -0.00 | -0% |
| 25-11-06 | 4.11 | ▲0.05 | ▲1.23% |
| 25-11-05 | 4.06 | ▲0.07 | ▲1.75% |
| 25-11-04 | 3.99 | ▼-0.02 | ▼-0.5% |
| 25-11-03 | 4.01 | ▲0.07 | ▲1.78% |
| 25-10-31 | 3.94 | ▼-0.13 | ▼-3.19% |
| 25-10-30 | 4.07 | ▼-0.02 | ▼-0.49% |
| 25-10-29 | 4.09 | ▲0.02 | ▲0.49% |
| 25-10-28 | 4.07 | ▼-0.06 | ▼-1.45% |
| 25-10-27 | 4.13 | ▲0.14 | ▲3.51% |
| 25-10-24 | 3.99 | ▼-0.04 | ▼-0.99% |
| 25-10-23 | 4.03 | ▼-0.02 | ▼-0.49% |
| 25-10-22 | 4.05 | ▲0.03 | ▲0.75% |
| 25-10-21 | 4.02 | ▲0.02 | ▲0.5% |
| 25-10-20 | 4.00 | ▲0.04 | ▲1.01% |
| 25-10-17 | 3.96 | ▼-0.06 | ▼-1.49% |
| 25-10-16 | 4.02 | ▲0.07 | ▲1.77% |
| 25-10-15 | 3.95 | ▲0.04 | ▲1.02% |
| 25-10-14 | 3.91 | ▲0.08 | ▲2.09% |
| 25-10-13 | 3.83 | -0.00 | -0% |
| 25-10-10 | 3.83 | ▲0.01 | ▲0.26% |
| 25-10-09 | 3.82 | ▲0.20 | ▲5.52% |
| 25-09-30 | 3.62 | ▼-0.01 | ▼-0.28% |
| 25-09-29 | 3.63 | -0.00 | -0% |
| 25-09-26 | 3.63 | -0.00 | -0% |
| 25-09-25 | 3.63 | ▼-0.01 | ▼-0.27% |
| 25-09-24 | 3.64 | ▲0.01 | ▲0.28% |
| 25-09-23 | 3.63 | ▲0.03 | ▲0.83% |
| 25-09-22 | 3.60 | ▼-0.04 | ▼-1.1% |
| 25-09-19 | 3.64 | ▼-0.05 | ▼-1.36% |
| 25-09-18 | 3.69 | ▼-0.05 | ▼-1.34% |
| 25-09-17 | 3.74 | ▲0.03 | ▲0.81% |
| 25-09-16 | 3.71 | ▼-0.02 | ▼-0.54% |
| 25-09-15 | 3.73 | ▲0.01 | ▲0.27% |
| 25-09-12 | 3.72 | ▼-0.03 | ▼-0.8% |
| 25-09-11 | 3.75 | ▲0.02 | ▲0.54% |
| 25-09-10 | 3.73 | ▲0.03 | ▲0.81% |
| 25-09-09 | 3.70 | -0.00 | -0% |
| 25-09-08 | 3.70 | ▲0.03 | ▲0.82% |
| 25-09-05 | 3.67 | -0.00 | -0% |
| 25-09-04 | 3.67 | ▼-0.03 | ▼-0.81% |
| 25-09-03 | 3.70 | ▼-0.09 | ▼-2.37% |
| 25-09-02 | 3.79 | ▲0.01 | ▲0.26% |
| 25-09-01 | 3.78 | ▼-0.06 | ▼-1.56% |
| 25-08-29 | 3.84 | ▲0.02 | ▲0.52% |
| 25-08-28 | 3.82 | ▲0.05 | ▲1.33% |
| 25-08-27 | 3.77 | ▼-0.04 | ▼-1.05% |
| 25-08-26 | 3.81 | ▼-0.01 | ▼-0.26% |
| 25-08-25 | 3.82 | ▲0.12 | ▲3.24% |
| 25-08-22 | 3.70 | -0.00 | -0% |
| 25-08-21 | 3.70 | ▲0.03 | ▲0.82% |
| 25-08-20 | 3.67 | -0.00 | -0% |
| 25-08-19 | 3.67 | ▼-0.02 | ▼-0.54% |
| 25-08-18 | 3.69 | -0.00 | -0% |
| 25-08-15 | 3.69 | ▲0.01 | ▲0.27% |
| 25-08-14 | 3.68 | ▼-0.04 | ▼-1.08% |
| 25-08-13 | 3.72 | ▼-0.01 | ▼-0.27% |
| 25-08-12 | 3.73 | ▲0.04 | ▲1.08% |
| 25-08-11 | 3.69 | ▼-0.03 | ▼-0.81% |
| 25-08-08 | 3.72 | ▲0.02 | ▲0.54% |
| 25-08-07 | 3.70 | ▲0.01 | ▲0.27% |
| 25-08-06 | 3.69 | ▼-0.01 | ▼-0.27% |
| 25-08-05 | 3.70 | ▲0.01 | ▲0.27% |
| 25-08-04 | 3.69 | ▲0.02 | ▲0.54% |
| 25-08-01 | 3.67 | ▼-0.01 | ▼-0.27% |
| 25-07-31 | 3.68 | ▼-0.10 | ▼-2.65% |
| 25-07-30 | 3.78 | ▲0.05 | ▲1.34% |
| 25-07-29 | 3.73 | ▼-0.01 | ▼-0.27% |
| 25-07-28 | 3.74 | ▼-0.01 | ▼-0.27% |
| 25-07-25 | 3.75 | ▼-0.05 | ▼-1.32% |
| 25-07-24 | 3.80 | ▲0.01 | ▲0.26% |
| 25-07-23 | 3.79 | ▲0.01 | ▲0.26% |
| 25-07-22 | 3.78 | ▲0.05 | ▲1.34% |
| 25-07-21 | 3.73 | ▲0.04 | ▲1.08% |
| 25-07-18 | 3.69 | ▲0.03 | ▲0.82% |
| 25-07-17 | 3.66 | ▼-0.01 | ▼-0.27% |
| 25-07-16 | 3.67 | ▼-0.02 | ▼-0.54% |
| 25-07-15 | 3.69 | ▼-0.05 | ▼-1.34% |
| 25-07-14 | 3.74 | ▲0.05 | ▲1.36% |
| 25-07-11 | 3.69 | ▼-0.01 | ▼-0.27% |
| 25-07-10 | 3.70 | -0.00 | -0% |
| 25-07-09 | 3.70 | ▼-0.02 | ▼-0.54% |
| 25-07-08 | 3.72 | -0.00 | -0% |
| 25-07-07 | 3.72 | ▲0.06 | ▲1.64% |
| 25-07-04 | 3.66 | ▲0.01 | ▲0.27% |
| 25-07-03 | 3.65 | ▼-0.07 | ▼-1.88% |
| 25-07-02 | 3.72 | ▲0.03 | ▲0.81% |
| 25-07-01 | 3.69 | ▲0.05 | ▲1.37% |
| 25-06-30 | 3.64 | ▼-0.01 | ▼-0.27% |
| 25-06-27 | 3.65 | ▼-0.03 | ▼-0.82% |
| 25-06-26 | 3.68 | ▼-0.02 | ▼-0.54% |
| 25-06-25 | 3.70 | ▲0.03 | ▲0.82% |
| 25-06-24 | 3.67 | ▼-0.01 | ▼-0.27% |
| 25-06-23 | 3.68 | ▼-0.01 | ▼-0.27% |
| 25-06-20 | 3.69 | ▼-0.04 | ▼-1.07% |
| 25-06-19 | 3.73 | ▼-0.04 | ▼-1.06% |
| 25-06-18 | 3.77 | ▲0.07 | ▲1.89% |
| 25-06-17 | 3.70 | ▲0.06 | ▲1.65% |
| 25-06-16 | 3.64 | ▼-0.02 | ▼-0.55% |
| 25-06-13 | 3.66 | ▲0.05 | ▲1.39% |
| 25-06-12 | 3.61 | ▼-0.03 | ▼-0.82% |
| 25-06-11 | 3.64 | ▲0.01 | ▲0.28% |
| 25-06-10 | 3.63 | ▼-0.01 | ▼-0.27% |
| 25-06-09 | 3.64 | ▼-0.02 | ▼-0.55% |
| 25-06-06 | 3.66 | ▲0.02 | ▲0.55% |
| 25-06-05 | 3.64 | ▼-0.01 | ▼-0.27% |
| 25-06-04 | 3.65 | ▼-0.01 | ▼-0.27% |
| 25-06-03 | 3.66 | ▼-0.01 | ▼-0.27% |
| 25-05-30 | 3.67 | ▼-0.02 | ▼-0.54% |
| 25-05-29 | 3.69 | -0.00 | -0% |
| 25-05-28 | 3.69 | ▼-0.01 | ▼-0.27% |
| 25-05-27 | 3.70 | ▼-0.04 | ▼-1.07% |
| 25-05-26 | 3.74 | ▲0.10 | ▲2.75% |
| 25-05-23 | 3.64 | ▼-0.02 | ▼-0.55% |
| 25-05-22 | 3.66 | ▼-0.01 | ▼-0.27% |
| 25-05-21 | 3.67 | ▼-0.01 | ▼-0.27% |
| 25-05-20 | 3.68 | ▲0.04 | ▲1.1% |
| 25-05-19 | 3.64 | ▲0.06 | ▲1.68% |
| 25-05-16 | 3.58 | ▼-0.04 | ▼-1.1% |
| 25-05-15 | 3.62 | -0.00 | -0% |
| 25-05-14 | 3.62 | ▲0.03 | ▲0.84% |
| 25-05-13 | 3.59 | ▲0.02 | ▲0.56% |
| 25-05-12 | 3.57 | -0.00 | -0% |
| 25-05-09 | 3.57 | -0.00 | -0% |
| 25-05-08 | 3.57 | -0.00 | -0% |
| 25-05-07 | 3.57 | ▲0.01 | ▲0.28% |
| 25-05-06 | 3.56 | ▲0.04 | ▲1.14% |
| 25-04-30 | 3.52 | ▼-0.02 | ▼-0.56% |
| 25-04-29 | 3.54 | ▼-0.06 | ▼-1.67% |
| 25-04-28 | 3.60 | ▲0.07 | ▲1.98% |
| 25-04-25 | 3.53 | ▲0.01 | ▲0.28% |
| 25-04-24 | 3.52 | ▼-0.06 | ▼-1.68% |
| 25-04-23 | 3.58 | ▼-0.04 | ▼-1.1% |
| 25-04-22 | 3.62 | ▲0.01 | ▲0.28% |
| 25-04-21 | 3.61 | ▼-0.01 | ▼-0.28% |
| 25-04-18 | 3.62 | -0.00 | -0% |
| 25-04-17 | 3.62 | -0.00 | -0% |
| 25-04-16 | 3.62 | ▼-0.01 | ▼-0.28% |
| 25-04-15 | 3.63 | ▲0.02 | ▲0.55% |
| 25-04-14 | 3.61 | ▲0.08 | ▲2.27% |
| 25-04-11 | 3.53 | ▼-0.03 | ▼-0.84% |
| 25-04-10 | 3.56 | -0.00 | -0% |
| 25-04-09 | 3.56 | ▼-0.02 | ▼-0.56% |
| 25-04-08 | 3.58 | ▲0.17 | ▲4.99% |
| 25-04-07 | 3.41 | ▼-0.28 | ▼-7.59% |
| 25-04-03 | 3.69 | ▲0.05 | ▲1.37% |
| 25-04-02 | 3.64 | ▼-0.07 | ▼-1.89% |
| 25-04-01 | 3.71 | ▲0.08 | ▲2.2% |
| 25-03-31 | 3.63 | ▼-0.01 | ▼-0.27% |
| 25-03-28 | 3.64 | ▼-0.01 | ▼-0.27% |
| 25-03-27 | 3.65 | ▼-0.09 | ▼-2.41% |
| 25-03-26 | 3.74 | ▲0.02 | ▲0.54% |
| 25-03-25 | 3.72 | ▲0.13 | ▲3.62% |
| 25-03-24 | 3.59 | ▼-0.06 | ▼-1.64% |
| 25-03-21 | 3.65 | ▼-0.01 | ▼-0.27% |
| 25-03-20 | 3.66 | ▼-0.02 | ▼-0.54% |
| 25-03-19 | 3.68 | ▲0.02 | ▲0.55% |
| 25-03-18 | 3.66 | ▼-0.01 | ▼-0.27% |
| 25-03-17 | 3.67 | ▼-0.01 | ▼-0.27% |
| 25-03-14 | 3.68 | ▲0.03 | ▲0.82% |
| 25-03-13 | 3.65 | ▲0.03 | ▲0.83% |
| 25-03-12 | 3.62 | ▼-0.01 | ▼-0.28% |
| 25-03-11 | 3.63 | -0.00 | -0% |
| 25-03-10 | 3.63 | ▼-0.01 | ▼-0.27% |
| 25-03-07 | 3.64 | ▼-0.02 | ▼-0.55% |
| 25-03-06 | 3.66 | ▼-0.02 | ▼-0.54% |
| 25-03-05 | 3.68 | ▲0.06 | ▲1.66% |
| 25-03-04 | 3.62 | ▼-0.02 | ▼-0.55% |
| 25-03-03 | 3.64 | ▲0.02 | ▲0.55% |
| 25-02-28 | 3.62 | ▼-0.09 | ▼-2.43% |
| 25-02-27 | 3.71 | ▼-0.07 | ▼-1.85% |
| 25-02-26 | 3.78 | -0.00 | -0% |
| 25-02-25 | 3.78 | ▼-0.06 | ▼-1.56% |
| 25-02-24 | 3.84 | ▲0.06 | ▲1.59% |
| 25-02-21 | 3.78 | ▲0.06 | ▲1.61% |
| 25-02-20 | 3.72 | ▼-0.02 | ▼-0.53% |
| 25-02-19 | 3.74 | ▼-0.02 | ▼-0.53% |
| 25-02-18 | 3.76 | ▼-0.04 | ▼-1.05% |