[AI의 종목 이야기] 혼다·닛산 '공수교대' 속 합병 재점화 가능성
무료
ALI HEALTH : 알리헬스 ( 0241.HK )
5.44 ▼ -0.05 (-0.91%)
2025-12-05
최근 1년 일별 시세
(2025-12-05 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-12-05 | 5.44 | ▼-0.05 | ▼-0.91% |
| 25-12-04 | 5.49 | ▲0.09 | ▲1.67% |
| 25-12-03 | 5.40 | ▼-0.05 | ▼-0.92% |
| 25-12-02 | 5.45 | ▼-0.06 | ▼-1.09% |
| 25-12-01 | 5.51 | ▼-0.06 | ▼-1.08% |
| 25-11-28 | 5.57 | ▼-0.19 | ▼-3.3% |
| 25-11-27 | 5.76 | ▼-0.34 | ▼-5.57% |
| 25-11-26 | 6.10 | ▲0.12 | ▲2.01% |
| 25-11-25 | 5.98 | ▲0.25 | ▲4.36% |
| 25-11-24 | 5.73 | ▲0.16 | ▲2.87% |
| 25-11-21 | 5.57 | ▼-0.26 | ▼-4.46% |
| 25-11-20 | 5.83 | ▲0.10 | ▲1.75% |
| 25-11-19 | 5.73 | ▼-0.05 | ▼-0.87% |
| 25-11-18 | 5.78 | ▼-0.10 | ▼-1.7% |
| 25-11-17 | 5.88 | ▼-0.03 | ▼-0.51% |
| 25-11-14 | 5.91 | ▲0.01 | ▲0.17% |
| 25-11-13 | 5.90 | ▲0.04 | ▲0.68% |
| 25-11-12 | 5.86 | ▲0.09 | ▲1.56% |
| 25-11-11 | 5.77 | ▼-0.03 | ▼-0.52% |
| 25-11-10 | 5.80 | ▲0.19 | ▲3.39% |
| 25-11-07 | 5.61 | ▼-0.12 | ▼-2.09% |
| 25-11-06 | 5.73 | ▲0.05 | ▲0.88% |
| 25-11-05 | 5.68 | ▼-0.05 | ▼-0.87% |
| 25-11-04 | 5.73 | ▼-0.12 | ▼-2.05% |
| 25-11-03 | 5.85 | ▲0.05 | ▲0.86% |
| 25-10-31 | 5.80 | ▲0.01 | ▲0.17% |
| 25-10-30 | 5.79 | ▼-0.17 | ▼-2.85% |
| 25-10-28 | 5.96 | ▼-0.09 | ▼-1.49% |
| 25-10-27 | 6.05 | ▲0.13 | ▲2.2% |
| 25-10-24 | 5.92 | ▼-0.01 | ▼-0.17% |
| 25-10-23 | 5.93 | ▼-0.07 | ▼-1.17% |
| 25-10-22 | 6.00 | ▼-0.13 | ▼-2.12% |
| 25-10-21 | 6.13 | ▲0.10 | ▲1.66% |
| 25-10-20 | 6.03 | ▲0.11 | ▲1.86% |
| 25-10-17 | 5.92 | ▼-0.25 | ▼-4.05% |
| 25-10-16 | 6.17 | ▼-0.01 | ▼-0.16% |
| 25-10-15 | 6.18 | ▲0.23 | ▲3.87% |
| 25-10-14 | 5.95 | ▼-0.19 | ▼-3.09% |
| 25-10-13 | 6.14 | ▼-0.08 | ▼-1.29% |
| 25-10-10 | 6.22 | ▼-0.16 | ▼-2.51% |
| 25-10-09 | 6.38 | ▼-0.25 | ▼-3.77% |
| 25-10-08 | 6.63 | ▲0.12 | ▲1.84% |
| 25-10-06 | 6.51 | ▼-0.17 | ▼-2.54% |
| 25-10-03 | 6.68 | ▲0.02 | ▲0.3% |
| 25-10-02 | 6.66 | -0.00 | -0% |
| 25-09-30 | 6.66 | ▲0.12 | ▲1.83% |
| 25-09-29 | 6.54 | ▲0.33 | ▲5.31% |
| 25-09-26 | 6.21 | ▼-0.30 | ▼-4.61% |
| 25-09-25 | 6.51 | ▼-0.09 | ▼-1.36% |
| 25-09-24 | 6.60 | ▲0.10 | ▲1.54% |
| 25-09-23 | 6.50 | ▼-0.06 | ▼-0.91% |
| 25-09-22 | 6.56 | ▼-0.08 | ▼-1.2% |
| 25-09-19 | 6.64 | ▼-0.02 | ▼-0.3% |
| 25-09-18 | 6.66 | ▼-0.19 | ▼-2.77% |
| 25-09-17 | 6.85 | ▲0.18 | ▲2.7% |
| 25-09-16 | 6.67 | ▼-0.27 | ▼-3.89% |
| 25-09-15 | 6.94 | ▼-0.07 | ▼-1% |
| 25-09-12 | 7.01 | ▼-0.19 | ▼-2.64% |
| 25-09-11 | 7.20 | ▲0.07 | ▲0.98% |
| 25-09-10 | 7.13 | ▼-0.01 | ▼-0.14% |
| 25-09-09 | 7.14 | ▲0.65 | ▲10.02% |
| 25-09-08 | 6.49 | -0.00 | -0% |
| 25-09-05 | 6.49 | -0.00 | -0% |
| 25-09-04 | 6.49 | ▲0.10 | ▲1.56% |
| 25-09-03 | 6.39 | ▲0.28 | ▲4.58% |
| 25-09-02 | 6.11 | ▲0.27 | ▲4.62% |
| 25-09-01 | 5.84 | ▲0.38 | ▲6.96% |
| 25-08-29 | 5.46 | ▲0.08 | ▲1.49% |
| 25-08-28 | 5.38 | ▼-0.04 | ▼-0.74% |
| 25-08-27 | 5.42 | ▼-0.27 | ▼-4.75% |
| 25-08-26 | 5.69 | ▼-0.02 | ▼-0.35% |
| 25-08-25 | 5.71 | ▲0.20 | ▲3.63% |
| 25-08-22 | 5.51 | -0.00 | -0% |
| 25-08-21 | 5.51 | ▲0.17 | ▲3.18% |
| 25-08-20 | 5.34 | ▼-0.04 | ▼-0.74% |
| 25-08-19 | 5.38 | ▼-0.14 | ▼-2.54% |
| 25-08-18 | 5.52 | ▲0.19 | ▲3.56% |
| 25-08-15 | 5.33 | ▲0.25 | ▲4.92% |
| 25-08-14 | 5.08 | ▼-0.06 | ▼-1.17% |
| 25-08-13 | 5.14 | ▲0.23 | ▲4.68% |
| 25-08-12 | 4.91 | ▼-0.04 | ▼-0.81% |
| 25-08-11 | 4.95 | ▲0.02 | ▲0.41% |
| 25-08-08 | 4.93 | ▼-0.03 | ▼-0.6% |
| 25-08-07 | 4.96 | ▼-0.07 | ▼-1.39% |
| 25-08-06 | 5.03 | ▲0.04 | ▲0.8% |
| 25-08-05 | 4.99 | ▲0.08 | ▲1.63% |
| 25-08-04 | 4.91 | ▲0.09 | ▲1.87% |
| 25-08-01 | 4.82 | ▼-0.06 | ▼-1.23% |
| 25-07-31 | 4.88 | ▼-0.08 | ▼-1.61% |
| 25-07-30 | 4.96 | ▲0.11 | ▲2.27% |
| 25-07-29 | 4.85 | ▲0.04 | ▲0.83% |
| 25-07-28 | 4.81 | ▼-0.03 | ▼-0.62% |
| 25-07-25 | 4.84 | ▼-0.02 | ▼-0.41% |
| 25-07-24 | 4.86 | ▲0.10 | ▲2.1% |
| 25-07-23 | 4.76 | ▲0.14 | ▲3.03% |
| 25-07-22 | 4.62 | ▼-0.08 | ▼-1.7% |
| 25-07-21 | 4.70 | -0.00 | -0% |
| 25-07-18 | 4.70 | ▲0.06 | ▲1.29% |
| 25-07-17 | 4.64 | ▲0.02 | ▲0.43% |
| 25-07-16 | 4.62 | ▲0.05 | ▲1.09% |
| 25-07-15 | 4.57 | ▲0.13 | ▲2.93% |
| 25-07-14 | 4.44 | ▲0.07 | ▲1.6% |
| 25-07-11 | 4.37 | ▲0.10 | ▲2.34% |
| 25-07-10 | 4.27 | ▲0.02 | ▲0.47% |
| 25-07-09 | 4.25 | ▲0.01 | ▲0.24% |
| 25-07-08 | 4.24 | ▲0.04 | ▲0.95% |
| 25-07-07 | 4.20 | ▼-0.02 | ▼-0.47% |
| 25-07-04 | 4.22 | ▼-0.30 | ▼-6.64% |
| 25-07-03 | 4.52 | ▼-0.13 | ▼-2.8% |
| 25-07-02 | 4.65 | ▼-0.09 | ▼-1.9% |
| 25-06-30 | 4.74 | ▼-0.12 | ▼-2.47% |
| 25-06-27 | 4.86 | ▲0.29 | ▲6.35% |
| 25-06-26 | 4.57 | ▼-0.05 | ▼-1.08% |
| 25-06-25 | 4.62 | ▲0.13 | ▲2.9% |
| 25-06-24 | 4.49 | ▲0.14 | ▲3.22% |
| 25-06-23 | 4.35 | ▲0.02 | ▲0.46% |
| 25-06-20 | 4.33 | ▲0.01 | ▲0.23% |
| 25-06-19 | 4.32 | ▼-0.24 | ▼-5.26% |
| 25-06-18 | 4.56 | ▼-0.15 | ▼-3.18% |
| 25-06-17 | 4.71 | ▼-0.06 | ▼-1.26% |
| 25-06-16 | 4.77 | ▲0.17 | ▲3.7% |
| 25-06-13 | 4.60 | ▼-0.15 | ▼-3.16% |
| 25-06-12 | 4.75 | ▲0.15 | ▲3.26% |
| 25-06-11 | 4.60 | -0.00 | -0% |
| 25-06-10 | 4.60 | ▼-0.07 | ▼-1.5% |
| 25-06-09 | 4.67 | ▲0.17 | ▲3.78% |
| 25-06-06 | 4.50 | ▼-0.13 | ▼-2.81% |
| 25-06-05 | 4.63 | ▲0.07 | ▲1.54% |
| 25-06-04 | 4.56 | ▲0.04 | ▲0.88% |
| 25-06-03 | 4.52 | ▲0.01 | ▲0.22% |
| 25-06-02 | 4.51 | ▼-0.02 | ▼-0.44% |
| 25-05-30 | 4.53 | ▼-0.17 | ▼-3.62% |
| 25-05-29 | 4.70 | ▲0.09 | ▲1.95% |
| 25-05-28 | 4.61 | ▲0.10 | ▲2.22% |
| 25-05-27 | 4.51 | ▲0.11 | ▲2.5% |
| 25-05-26 | 4.40 | ▼-0.10 | ▼-2.22% |
| 25-05-23 | 4.50 | ▼-0.02 | ▼-0.44% |
| 25-05-22 | 4.52 | ▼-0.31 | ▼-6.42% |
| 25-05-21 | 4.83 | ▼-0.06 | ▼-1.23% |
| 25-05-20 | 4.89 | ▼-0.27 | ▼-5.23% |
| 25-05-19 | 5.16 | ▼-0.09 | ▼-1.71% |
| 25-05-16 | 5.25 | ▲0.01 | ▲0.19% |
| 25-05-15 | 5.24 | ▼-0.12 | ▼-2.24% |