[AI의 종목 이야기] ESS 폭발적 성장, 최고가 CATL '시총 2조 위안 목전'
무료
CHINA RES BEER : ( 0291.HK )
27.14 ▼ -0.16 (-0.59%)
2025-12-05
최근 1년 일별 시세
(2025-12-05 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-12-05 | 27.14 | ▼-0.16 | ▼-0.59% |
| 25-12-04 | 27.30 | ▼-0.02 | ▼-0.07% |
| 25-12-03 | 27.32 | ▼-0.78 | ▼-2.78% |
| 25-12-02 | 28.10 | ▼-0.02 | ▼-0.07% |
| 25-12-01 | 28.12 | ▲0.32 | ▲1.15% |
| 25-11-28 | 27.80 | ▲0.32 | ▲1.16% |
| 25-11-27 | 27.48 | ▲0.42 | ▲1.55% |
| 25-11-26 | 27.06 | ▼-0.46 | ▼-1.67% |
| 25-11-25 | 27.52 | ▼-0.42 | ▼-1.5% |
| 25-11-24 | 27.94 | ▲0.42 | ▲1.53% |
| 25-11-21 | 27.52 | ▼-0.54 | ▼-1.92% |
| 25-11-20 | 28.06 | ▲0.12 | ▲0.43% |
| 25-11-19 | 27.94 | ▼-0.02 | ▼-0.07% |
| 25-11-18 | 27.96 | ▼-0.40 | ▼-1.41% |
| 25-11-17 | 28.36 | ▼-0.24 | ▼-0.84% |
| 25-11-14 | 28.60 | ▼-0.44 | ▼-1.52% |
| 25-11-13 | 29.04 | ▲0.44 | ▲1.54% |
| 25-11-12 | 28.60 | ▲0.64 | ▲2.29% |
| 25-11-11 | 27.96 | ▼-0.02 | ▼-0.07% |
| 25-11-10 | 27.98 | ▲1.28 | ▲4.79% |
| 25-11-07 | 26.70 | ▲0.22 | ▲0.83% |
| 25-11-06 | 26.48 | ▲0.56 | ▲2.16% |
| 25-11-05 | 25.92 | -0.00 | -0% |
| 25-11-04 | 25.92 | ▼-0.44 | ▼-1.67% |
| 25-11-03 | 26.36 | ▼-0.24 | ▼-0.9% |
| 25-10-31 | 26.60 | ▲0.14 | ▲0.53% |
| 25-10-30 | 26.46 | ▼-0.70 | ▼-2.58% |
| 25-10-28 | 27.16 | ▼-0.34 | ▼-1.24% |
| 25-10-27 | 27.50 | ▲0.50 | ▲1.85% |
| 25-10-24 | 27.00 | -0.00 | -0% |
| 25-10-23 | 27.00 | ▲0.40 | ▲1.5% |
| 25-10-22 | 26.60 | ▼-0.24 | ▼-0.89% |
| 25-10-21 | 26.84 | ▲0.16 | ▲0.6% |
| 25-10-20 | 26.68 | ▲0.68 | ▲2.62% |
| 25-10-17 | 26.00 | ▼-0.48 | ▼-1.81% |
| 25-10-16 | 26.48 | ▲0.04 | ▲0.15% |
| 25-10-15 | 26.44 | ▲0.42 | ▲1.61% |
| 25-10-14 | 26.02 | ▼-0.94 | ▼-3.49% |
| 25-10-13 | 26.96 | ▼-0.72 | ▼-2.6% |
| 25-10-10 | 27.68 | ▲0.38 | ▲1.39% |
| 25-10-09 | 27.30 | ▲0.58 | ▲2.17% |
| 25-10-08 | 26.72 | ▼-0.12 | ▼-0.45% |
| 25-10-06 | 26.84 | ▼-0.36 | ▼-1.32% |
| 25-10-03 | 27.20 | ▼-0.26 | ▼-0.95% |
| 25-10-02 | 27.46 | ▲0.02 | ▲0.07% |
| 25-09-30 | 27.44 | ▲0.74 | ▲2.77% |
| 25-09-29 | 26.70 | ▲0.32 | ▲1.21% |
| 25-09-26 | 26.38 | -0.00 | -0% |
| 25-09-25 | 26.38 | ▼-0.26 | ▼-0.98% |
| 25-09-24 | 26.64 | ▼-0.10 | ▼-0.37% |
| 25-09-23 | 26.74 | ▼-0.86 | ▼-3.12% |
| 25-09-22 | 27.60 | ▼-0.06 | ▼-0.22% |
| 25-09-19 | 27.66 | ▲0.12 | ▲0.44% |
| 25-09-18 | 27.54 | ▼-0.38 | ▼-1.36% |
| 25-09-17 | 27.92 | ▲0.02 | ▲0.07% |
| 25-09-16 | 27.90 | ▼-0.02 | ▼-0.07% |
| 25-09-15 | 27.92 | ▼-0.76 | ▼-2.65% |
| 25-09-12 | 28.68 | ▲0.34 | ▲1.2% |
| 25-09-11 | 28.34 | -0.00 | -0% |
| 25-09-10 | 28.34 | ▲0.54 | ▲1.94% |
| 25-09-09 | 27.80 | ▲0.12 | ▲0.43% |
| 25-09-08 | 27.68 | ▲0.40 | ▲1.47% |
| 25-09-05 | 27.28 | ▲0.14 | ▲0.52% |
| 25-09-04 | 27.14 | ▲0.26 | ▲0.97% |
| 25-09-03 | 26.88 | ▼-0.96 | ▼-3.45% |
| 25-09-02 | 27.84 | ▼-0.62 | ▼-2.18% |
| 25-09-01 | 28.46 | ▲0.48 | ▲1.72% |
| 25-08-29 | 27.98 | ▲0.32 | ▲1.16% |
| 25-08-28 | 27.66 | ▼-0.12 | ▼-0.43% |
| 25-08-27 | 27.78 | ▼-0.68 | ▼-2.39% |
| 25-08-26 | 28.46 | ▼-0.12 | ▼-0.42% |
| 25-08-25 | 28.58 | ▲0.06 | ▲0.21% |
| 25-08-22 | 28.52 | ▲0.18 | ▲0.64% |
| 25-08-21 | 28.34 | ▲0.38 | ▲1.36% |
| 25-08-20 | 27.96 | ▼-0.32 | ▼-1.13% |
| 25-08-19 | 28.28 | ▲1.66 | ▲6.24% |
| 25-08-18 | 26.62 | ▼-0.14 | ▼-0.52% |
| 25-08-15 | 26.76 | ▼-0.58 | ▼-2.12% |
| 25-08-14 | 27.34 | -0.00 | -0% |
| 25-08-13 | 27.34 | ▲0.34 | ▲1.26% |
| 25-08-12 | 27.00 | ▲0.56 | ▲2.12% |
| 25-08-11 | 26.44 | ▲0.40 | ▲1.54% |
| 25-08-08 | 26.04 | ▼-0.02 | ▼-0.08% |
| 25-08-07 | 26.06 | ▲0.80 | ▲3.17% |
| 25-08-06 | 25.26 | -0.00 | -0% |
| 25-08-05 | 25.26 | ▼-0.28 | ▼-1.1% |
| 25-08-04 | 25.54 | ▼-0.26 | ▼-1.01% |
| 25-08-01 | 25.80 | ▼-0.35 | ▼-1.34% |
| 25-07-31 | 26.15 | ▼-1.10 | ▼-4.04% |
| 25-07-30 | 27.25 | ▲0.60 | ▲2.25% |
| 25-07-29 | 26.65 | ▼-0.45 | ▼-1.66% |
| 25-07-28 | 27.10 | ▼-0.10 | ▼-0.37% |
| 25-07-25 | 27.20 | ▼-0.40 | ▼-1.45% |
| 25-07-24 | 27.60 | ▲0.15 | ▲0.55% |
| 25-07-23 | 27.45 | ▲0.20 | ▲0.73% |
| 25-07-22 | 27.25 | ▲0.50 | ▲1.87% |
| 25-07-21 | 26.75 | -0.00 | -0% |
| 25-07-18 | 26.75 | ▼-0.05 | ▼-0.19% |
| 25-07-17 | 26.80 | ▼-0.20 | ▼-0.74% |
| 25-07-16 | 27.00 | ▲0.25 | ▲0.93% |
| 25-07-15 | 26.75 | ▼-0.65 | ▼-2.37% |
| 25-07-14 | 27.40 | ▲0.55 | ▲2.05% |
| 25-07-11 | 26.85 | ▲0.15 | ▲0.56% |
| 25-07-10 | 26.70 | ▲0.35 | ▲1.33% |
| 25-07-09 | 26.35 | ▼-0.20 | ▼-0.75% |
| 25-07-08 | 26.55 | ▲0.35 | ▲1.34% |
| 25-07-07 | 26.20 | ▲0.10 | ▲0.38% |
| 25-07-04 | 26.10 | ▼-0.15 | ▼-0.57% |
| 25-07-03 | 26.25 | ▲0.20 | ▲0.77% |
| 25-07-02 | 26.05 | ▲1.05 | ▲4.2% |
| 25-06-30 | 25.00 | ▲0.25 | ▲1.01% |
| 25-06-27 | 24.75 | ▼-0.10 | ▼-0.4% |
| 25-06-26 | 24.85 | ▲0.10 | ▲0.4% |
| 25-06-25 | 24.75 | ▲0.30 | ▲1.23% |
| 25-06-24 | 24.45 | ▲0.50 | ▲2.09% |
| 25-06-23 | 23.95 | ▼-0.05 | ▼-0.21% |
| 25-06-20 | 24.00 | ▲0.20 | ▲0.84% |
| 25-06-19 | 23.80 | ▼-0.30 | ▼-1.24% |
| 25-06-18 | 24.10 | ▼-0.35 | ▼-1.43% |
| 25-06-17 | 24.45 | ▼-0.20 | ▼-0.81% |
| 25-06-16 | 24.65 | ▼-0.25 | ▼-1% |
| 25-06-13 | 24.90 | ▲0.10 | ▲0.4% |
| 25-06-12 | 24.80 | ▼-0.70 | ▼-2.75% |
| 25-06-11 | 25.50 | ▲0.05 | ▲0.2% |
| 25-06-10 | 25.45 | ▼-0.20 | ▼-0.78% |
| 25-06-09 | 25.65 | ▼-0.35 | ▼-1.35% |
| 25-06-06 | 26.00 | -0.00 | -0% |
| 25-06-05 | 26.00 | ▲0.35 | ▲1.36% |
| 25-06-04 | 25.65 | ▲0.45 | ▲1.79% |
| 25-06-03 | 25.20 | ▲0.20 | ▲0.8% |
| 25-06-02 | 25.00 | ▼-0.05 | ▼-0.2% |
| 25-05-30 | 25.05 | ▼-0.75 | ▼-2.91% |
| 25-05-29 | 25.80 | ▼-0.10 | ▼-0.39% |
| 25-05-28 | 25.90 | ▲0.25 | ▲0.97% |
| 25-05-27 | 25.65 | ▲0.55 | ▲2.19% |
| 25-05-26 | 25.10 | ▲0.10 | ▲0.4% |
| 25-05-23 | 25.00 | ▲0.05 | ▲0.2% |
| 25-05-22 | 24.95 | ▼-1.10 | ▼-4.22% |
| 25-05-21 | 26.05 | ▼-0.30 | ▼-1.14% |
| 25-05-20 | 26.35 | ▲0.10 | ▲0.38% |
| 25-05-19 | 26.25 | ▼-0.45 | ▼-1.69% |
| 25-05-16 | 26.70 | ▼-0.45 | ▼-1.66% |
| 25-05-15 | 27.15 | ▼-0.05 | ▼-0.18% |
| 25-05-14 | 27.20 | ▲0.45 | ▲1.68% |
| 25-05-13 | 26.75 | ▼-1.30 | ▼-4.63% |
| 25-05-12 | 28.05 | ▲0.95 | ▲3.51% |
| 25-05-09 | 27.10 | ▼-0.20 | ▼-0.73% |
| 25-05-08 | 27.30 | ▼-0.20 | ▼-0.73% |
| 25-05-07 | 27.50 | ▼-0.05 | ▼-0.18% |
| 25-05-06 | 27.55 | ▼-0.40 | ▼-1.43% |
| 25-05-02 | 27.95 | ▲0.55 | ▲2.01% |
| 25-04-30 | 27.40 | ▲0.30 | ▲1.11% |
| 25-04-29 | 27.10 | ▼-0.25 | ▼-0.91% |
| 25-04-28 | 27.35 | ▼-0.15 | ▼-0.55% |
| 25-04-25 | 27.50 | ▼-0.15 | ▼-0.54% |
| 25-04-24 | 27.65 | ▼-0.40 | ▼-1.43% |
| 25-04-23 | 28.05 | ▼-0.25 | ▼-0.88% |
| 25-04-22 | 28.30 | ▲0.40 | ▲1.43% |
| 25-04-17 | 27.90 | ▲1.10 | ▲4.1% |
| 25-04-16 | 26.80 | ▼-0.70 | ▼-2.55% |
| 25-04-15 | 27.50 | ▼-0.15 | ▼-0.54% |