[AI의 종목 이야기] 인도 기저귀 업체 노벨 하이진 최대 3억달러 IPO 추진
무료
GEELY AUTO : 지리자동차 ( 0175.HK )
17.37 ▼ -0.06 (-0.34%)
2025-12-05
최근 1년 일별 시세
(2025-12-05 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-12-05 | 17.37 | ▼-0.06 | ▼-0.34% |
| 25-12-04 | 17.43 | ▲0.53 | ▲3.14% |
| 25-12-03 | 16.90 | ▼-0.26 | ▼-1.52% |
| 25-12-02 | 17.16 | ▲0.10 | ▲0.59% |
| 25-12-01 | 17.06 | ▲0.12 | ▲0.71% |
| 25-11-28 | 16.94 | ▼-0.06 | ▼-0.35% |
| 25-11-27 | 17.00 | ▲0.18 | ▲1.07% |
| 25-11-26 | 16.82 | ▲0.10 | ▲0.6% |
| 25-11-25 | 16.72 | ▼-0.03 | ▼-0.18% |
| 25-11-24 | 16.75 | ▲0.04 | ▲0.24% |
| 25-11-21 | 16.71 | ▼-0.30 | ▼-1.76% |
| 25-11-20 | 17.01 | ▼-0.03 | ▼-0.18% |
| 25-11-19 | 17.04 | ▲0.04 | ▲0.24% |
| 25-11-18 | 17.00 | ▼-0.20 | ▼-1.16% |
| 25-11-17 | 17.20 | ▼-0.33 | ▼-1.88% |
| 25-11-14 | 17.53 | ▼-0.22 | ▼-1.24% |
| 25-11-13 | 17.75 | ▲0.08 | ▲0.45% |
| 25-11-12 | 17.67 | ▼-0.45 | ▼-2.48% |
| 25-11-11 | 18.12 | ▲0.24 | ▲1.34% |
| 25-11-10 | 17.88 | ▲0.19 | ▲1.07% |
| 25-11-07 | 17.69 | ▼-0.19 | ▼-1.06% |
| 25-11-06 | 17.88 | ▲0.37 | ▲2.11% |
| 25-11-05 | 17.51 | ▼-0.05 | ▼-0.28% |
| 25-11-04 | 17.56 | ▼-0.21 | ▼-1.18% |
| 25-11-03 | 17.77 | ▼-0.63 | ▼-3.42% |
| 25-10-31 | 18.40 | ▼-0.37 | ▼-1.97% |
| 25-10-30 | 18.77 | ▼-0.15 | ▼-0.79% |
| 25-10-28 | 18.92 | ▼-0.21 | ▼-1.1% |
| 25-10-27 | 19.13 | ▼-0.39 | ▼-2% |
| 25-10-24 | 19.52 | ▲0.09 | ▲0.46% |
| 25-10-23 | 19.43 | ▼-0.09 | ▼-0.46% |
| 25-10-22 | 19.52 | ▼-0.28 | ▼-1.41% |
| 25-10-21 | 19.80 | ▲0.62 | ▲3.23% |
| 25-10-20 | 19.18 | ▲0.80 | ▲4.35% |
| 25-10-17 | 18.38 | ▼-0.87 | ▼-4.52% |
| 25-10-16 | 19.25 | ▲0.08 | ▲0.42% |
| 25-10-15 | 19.17 | ▲0.76 | ▲4.13% |
| 25-10-14 | 18.41 | ▼-0.50 | ▼-2.64% |
| 25-10-13 | 18.91 | ▼-0.14 | ▼-0.73% |
| 25-10-10 | 19.05 | ▼-0.70 | ▼-3.54% |
| 25-10-09 | 19.75 | ▲0.08 | ▲0.41% |
| 25-10-08 | 19.67 | ▲0.64 | ▲3.36% |
| 25-10-06 | 19.03 | ▼-0.34 | ▼-1.76% |
| 25-10-03 | 19.37 | ▼-0.37 | ▼-1.87% |
| 25-10-02 | 19.74 | ▲0.19 | ▲0.97% |
| 25-09-30 | 19.55 | ▲0.92 | ▲4.94% |
| 25-09-29 | 18.63 | ▲0.40 | ▲2.19% |
| 25-09-26 | 18.23 | ▼-0.22 | ▼-1.19% |
| 25-09-25 | 18.45 | ▲0.25 | ▲1.37% |
| 25-09-24 | 18.20 | ▼-0.04 | ▼-0.22% |
| 25-09-23 | 18.24 | ▼-0.45 | ▼-2.41% |
| 25-09-22 | 18.69 | ▼-0.31 | ▼-1.63% |
| 25-09-19 | 19.00 | ▲0.19 | ▲1.01% |
| 25-09-18 | 18.81 | ▼-0.94 | ▼-4.76% |
| 25-09-17 | 19.75 | ▲0.70 | ▲3.67% |
| 25-09-16 | 19.05 | ▲0.59 | ▲3.2% |
| 25-09-15 | 18.46 | ▲0.02 | ▲0.11% |
| 25-09-12 | 18.44 | ▼-0.21 | ▼-1.13% |
| 25-09-11 | 18.65 | ▼-0.24 | ▼-1.27% |
| 25-09-10 | 18.89 | ▼-0.03 | ▼-0.16% |
| 25-09-09 | 18.92 | ▲0.61 | ▲3.33% |
| 25-09-08 | 18.31 | ▼-0.37 | ▼-1.98% |
| 25-09-05 | 18.68 | ▲0.37 | ▲2.02% |
| 25-09-04 | 18.31 | ▼-0.42 | ▼-2.24% |
| 25-09-03 | 18.73 | ▼-0.14 | ▼-0.74% |
| 25-09-02 | 18.87 | ▼-0.25 | ▼-1.31% |
| 25-09-01 | 19.12 | ▼-0.44 | ▼-2.25% |
| 25-08-29 | 19.56 | ▲0.34 | ▲1.77% |
| 25-08-28 | 19.22 | ▲0.01 | ▲0.05% |
| 25-08-27 | 19.21 | ▼-0.18 | ▼-0.93% |
| 25-08-26 | 19.39 | ▼-0.32 | ▼-1.62% |
| 25-08-25 | 19.71 | ▼-0.27 | ▼-1.35% |
| 25-08-22 | 19.98 | ▲0.15 | ▲0.76% |
| 25-08-21 | 19.83 | ▼-0.23 | ▼-1.15% |
| 25-08-20 | 20.06 | ▼-0.38 | ▼-1.86% |
| 25-08-19 | 20.44 | ▲0.63 | ▲3.18% |
| 25-08-18 | 19.81 | ▲0.57 | ▲2.96% |
| 25-08-15 | 19.24 | ▲0.29 | ▲1.53% |
| 25-08-14 | 18.95 | ▼-0.35 | ▼-1.81% |
| 25-08-13 | 19.30 | ▲0.02 | ▲0.1% |
| 25-08-12 | 19.28 | ▲0.41 | ▲2.17% |
| 25-08-11 | 18.87 | ▲0.46 | ▲2.5% |
| 25-08-08 | 18.41 | -0.00 | -0% |
| 25-08-07 | 18.41 | ▲0.03 | ▲0.16% |
| 25-08-06 | 18.38 | ▲0.20 | ▲1.1% |
| 25-08-05 | 18.18 | ▲0.08 | ▲0.44% |
| 25-08-04 | 18.10 | ▲0.44 | ▲2.49% |
| 25-08-01 | 17.66 | ▼-0.02 | ▼-0.11% |
| 25-07-31 | 17.68 | ▼-0.66 | ▼-3.6% |
| 25-07-30 | 18.34 | ▼-0.80 | ▼-4.18% |
| 25-07-29 | 19.14 | ▲0.06 | ▲0.31% |
| 25-07-28 | 19.08 | ▼-0.38 | ▼-1.95% |
| 25-07-25 | 19.46 | ▲0.32 | ▲1.67% |
| 25-07-24 | 19.14 | ▲0.24 | ▲1.27% |
| 25-07-23 | 18.90 | ▲0.10 | ▲0.53% |
| 25-07-22 | 18.80 | ▲0.36 | ▲1.95% |
| 25-07-21 | 18.44 | ▼-0.48 | ▼-2.54% |
| 25-07-18 | 18.92 | ▼-0.10 | ▼-0.53% |
| 25-07-17 | 19.02 | ▲0.76 | ▲4.16% |
| 25-07-16 | 18.26 | ▲0.02 | ▲0.11% |
| 25-07-15 | 18.24 | ▲0.26 | ▲1.45% |
| 25-07-14 | 17.98 | ▲0.40 | ▲2.28% |
| 25-07-11 | 17.58 | ▼-0.02 | ▼-0.11% |
| 25-07-10 | 17.60 | ▲0.60 | ▲3.53% |
| 25-07-09 | 17.00 | ▲0.46 | ▲2.78% |
| 25-07-08 | 16.54 | ▲0.20 | ▲1.22% |
| 25-07-07 | 16.34 | ▲0.08 | ▲0.49% |
| 25-07-04 | 16.26 | ▼-0.20 | ▼-1.22% |
| 25-07-03 | 16.46 | ▲0.14 | ▲0.86% |
| 25-07-02 | 16.32 | ▲0.36 | ▲2.26% |
| 25-06-30 | 15.96 | ▼-0.02 | ▼-0.13% |
| 25-06-27 | 15.98 | -0.00 | -0% |
| 25-06-26 | 15.98 | ▼-0.82 | ▼-4.88% |
| 25-06-25 | 16.80 | ▼-0.20 | ▼-1.18% |
| 25-06-24 | 17.00 | ▲0.52 | ▲3.16% |
| 25-06-23 | 16.48 | ▲0.30 | ▲1.85% |
| 25-06-20 | 16.18 | ▲0.34 | ▲2.15% |
| 25-06-19 | 15.84 | ▼-0.34 | ▼-2.1% |
| 25-06-18 | 16.18 | ▼-0.18 | ▼-1.1% |
| 25-06-17 | 16.36 | ▼-0.06 | ▼-0.37% |
| 25-06-16 | 16.42 | ▲0.08 | ▲0.49% |
| 25-06-13 | 16.34 | ▼-0.40 | ▼-2.39% |
| 25-06-12 | 16.74 | ▼-0.50 | ▼-2.9% |
| 25-06-11 | 17.24 | ▼-0.28 | ▼-1.6% |
| 25-06-10 | 17.52 | ▼-0.04 | ▼-0.23% |
| 25-06-09 | 17.56 | ▼-0.38 | ▼-2.12% |
| 25-06-06 | 17.94 | ▼-0.16 | ▼-0.88% |
| 25-06-05 | 18.10 | ▼-0.12 | ▼-0.66% |
| 25-06-04 | 18.22 | ▲0.48 | ▲2.71% |
| 25-06-03 | 17.74 | ▲0.28 | ▲1.6% |
| 25-06-02 | 17.46 | ▼-0.16 | ▼-0.91% |
| 25-05-30 | 17.62 | ▼-0.08 | ▼-0.45% |
| 25-05-29 | 17.70 | ▲0.06 | ▲0.34% |
| 25-05-28 | 17.64 | ▼-0.42 | ▼-2.33% |
| 25-05-27 | 18.06 | ▼-0.32 | ▼-1.74% |
| 25-05-26 | 18.38 | ▼-1.92 | ▼-9.46% |
| 25-05-23 | 20.30 | ▲0.20 | ▲1% |
| 25-05-22 | 20.10 | ▼-0.25 | ▼-1.23% |
| 25-05-21 | 20.35 | ▲0.61 | ▲3.09% |
| 25-05-20 | 19.74 | ▲0.50 | ▲2.6% |
| 25-05-19 | 19.24 | ▼-0.50 | ▼-2.53% |
| 25-05-16 | 19.74 | ▲0.16 | ▲0.82% |
| 25-05-15 | 19.58 | ▲0.44 | ▲2.3% |
| 25-05-14 | 19.14 | ▲0.46 | ▲2.46% |
| 25-05-13 | 18.68 | ▼-0.30 | ▼-1.58% |