[AI의 종목 이야기] 메타, AI 에이전트 소셜 네트워크 '몰트북' 인수
무료
CNOOC : 시누크 ( 0883.HK )
22.08 ▲ 0.18 (0.82%)
2025-12-05
최근 1년 일별 시세
(2025-12-05 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-12-05 | 22.08 | ▲0.18 | ▲0.82% |
| 25-12-04 | 21.90 | ▲0.20 | ▲0.92% |
| 25-12-03 | 21.70 | ▼-0.14 | ▼-0.64% |
| 25-12-02 | 21.84 | ▲0.40 | ▲1.87% |
| 25-12-01 | 21.44 | ▲0.26 | ▲1.23% |
| 25-11-28 | 21.18 | ▼-0.16 | ▼-0.75% |
| 25-11-27 | 21.34 | ▲0.28 | ▲1.33% |
| 25-11-26 | 21.06 | ▼-0.18 | ▼-0.85% |
| 25-11-25 | 21.24 | ▲0.02 | ▲0.09% |
| 25-11-24 | 21.22 | ▼-0.32 | ▼-1.49% |
| 25-11-21 | 21.54 | ▼-0.42 | ▼-1.91% |
| 25-11-20 | 21.96 | ▼-0.10 | ▼-0.45% |
| 25-11-19 | 22.06 | ▲0.26 | ▲1.19% |
| 25-11-18 | 21.80 | ▼-0.70 | ▼-3.11% |
| 25-11-17 | 22.50 | ▲0.10 | ▲0.45% |
| 25-11-14 | 22.40 | ▼-0.08 | ▼-0.36% |
| 25-11-13 | 22.48 | ▼-0.46 | ▼-2.01% |
| 25-11-12 | 22.94 | ▲0.56 | ▲2.5% |
| 25-11-11 | 22.38 | ▼-0.06 | ▼-0.27% |
| 25-11-10 | 22.44 | ▲1.26 | ▲5.95% |
| 25-11-07 | 21.18 | ▲0.30 | ▲1.44% |
| 25-11-06 | 20.88 | ▲0.54 | ▲2.65% |
| 25-11-05 | 20.34 | ▼-0.06 | ▼-0.29% |
| 25-11-04 | 20.40 | ▼-0.06 | ▼-0.29% |
| 25-11-03 | 20.46 | ▲0.69 | ▲3.49% |
| 25-10-31 | 19.77 | ▼-0.25 | ▼-1.25% |
| 25-10-30 | 20.02 | ▲0.07 | ▲0.35% |
| 25-10-28 | 19.95 | ▼-0.11 | ▼-0.55% |
| 25-10-27 | 20.06 | ▲0.04 | ▲0.2% |
| 25-10-24 | 20.02 | ▲0.10 | ▲0.5% |
| 25-10-23 | 19.92 | ▲0.42 | ▲2.15% |
| 25-10-22 | 19.50 | ▲0.18 | ▲0.93% |
| 25-10-21 | 19.32 | ▲0.28 | ▲1.47% |
| 25-10-20 | 19.04 | ▲0.43 | ▲2.31% |
| 25-10-17 | 18.61 | ▼-0.35 | ▼-1.85% |
| 25-10-16 | 18.96 | ▲0.16 | ▲0.85% |
| 25-10-15 | 18.80 | ▲0.17 | ▲0.91% |
| 25-10-14 | 18.63 | ▼-0.21 | ▼-1.11% |
| 25-10-13 | 18.84 | ▼-0.02 | ▼-0.11% |
| 25-10-10 | 18.86 | ▲0.06 | ▲0.32% |
| 25-10-09 | 18.80 | ▲0.30 | ▲1.62% |
| 25-10-08 | 18.50 | ▼-0.26 | ▼-1.39% |
| 25-10-06 | 18.76 | ▼-0.09 | ▼-0.48% |
| 25-10-03 | 18.85 | ▼-0.08 | ▼-0.42% |
| 25-10-02 | 18.93 | ▼-0.11 | ▼-0.58% |
| 25-09-30 | 19.04 | ▼-0.24 | ▼-1.24% |
| 25-09-29 | 19.28 | ▲0.16 | ▲0.84% |
| 25-09-26 | 19.12 | ▲0.12 | ▲0.63% |
| 25-09-25 | 19.00 | ▼-0.07 | ▼-0.37% |
| 25-09-24 | 19.07 | ▲0.16 | ▲0.85% |
| 25-09-23 | 18.91 | ▼-0.13 | ▼-0.68% |
| 25-09-22 | 19.04 | ▼-0.24 | ▼-1.24% |
| 25-09-19 | 19.28 | ▲0.23 | ▲1.21% |
| 25-09-18 | 19.05 | ▼-0.34 | ▼-1.75% |
| 25-09-17 | 19.39 | ▲0.08 | ▲0.41% |
| 25-09-16 | 19.31 | ▼-0.17 | ▼-0.87% |
| 25-09-15 | 19.48 | ▲0.06 | ▲0.31% |
| 25-09-12 | 19.42 | ▼-0.11 | ▼-0.56% |
| 25-09-11 | 19.53 | ▼-0.65 | ▼-3.22% |
| 25-09-10 | 20.18 | ▲0.04 | ▲0.2% |
| 25-09-09 | 20.14 | ▲0.06 | ▲0.3% |
| 25-09-08 | 20.08 | ▲0.08 | ▲0.4% |
| 25-09-05 | 20.00 | ▲0.21 | ▲1.06% |
| 25-09-04 | 19.79 | ▼-0.08 | ▼-0.4% |
| 25-09-03 | 19.87 | ▼-0.19 | ▼-0.95% |
| 25-09-02 | 20.06 | ▲0.11 | ▲0.55% |
| 25-09-01 | 19.95 | ▲0.44 | ▲2.26% |
| 25-08-29 | 19.51 | ▲0.11 | ▲0.57% |
| 25-08-28 | 19.40 | ▲0.76 | ▲4.08% |
| 25-08-27 | 18.64 | ▼-0.35 | ▼-1.84% |
| 25-08-26 | 18.99 | ▲0.16 | ▲0.85% |
| 25-08-25 | 18.83 | ▲0.10 | ▲0.53% |
| 25-08-22 | 18.73 | ▼-0.03 | ▼-0.16% |
| 25-08-21 | 18.76 | ▲0.11 | ▲0.59% |
| 25-08-20 | 18.65 | ▲0.09 | ▲0.48% |
| 25-08-19 | 18.56 | ▼-0.03 | ▼-0.16% |
| 25-08-18 | 18.59 | ▼-0.31 | ▼-1.64% |
| 25-08-15 | 18.90 | ▼-0.09 | ▼-0.47% |
| 25-08-14 | 18.99 | ▼-0.02 | ▼-0.11% |
| 25-08-13 | 19.01 | ▲0.22 | ▲1.17% |
| 25-08-12 | 18.79 | ▲0.23 | ▲1.24% |
| 25-08-11 | 18.56 | ▼-0.14 | ▼-0.75% |
| 25-08-08 | 18.70 | ▼-0.10 | ▼-0.53% |
| 25-08-07 | 18.80 | ▲0.04 | ▲0.21% |
| 25-08-06 | 18.76 | ▲0.11 | ▲0.59% |
| 25-08-05 | 18.65 | ▲0.09 | ▲0.48% |
| 25-08-04 | 18.56 | ▼-0.10 | ▼-0.54% |
| 25-08-01 | 18.66 | ▼-0.26 | ▼-1.37% |
| 25-07-31 | 18.92 | ▼-0.26 | ▼-1.36% |
| 25-07-30 | 19.18 | ▲0.28 | ▲1.48% |
| 25-07-29 | 18.90 | ▲0.10 | ▲0.53% |
| 25-07-28 | 18.80 | ▼-0.28 | ▼-1.47% |
| 25-07-25 | 19.08 | ▲0.02 | ▲0.1% |
| 25-07-24 | 19.06 | ▲0.08 | ▲0.42% |
| 25-07-23 | 18.98 | ▲0.12 | ▲0.64% |
| 25-07-22 | 18.86 | ▲0.10 | ▲0.53% |
| 25-07-21 | 18.76 | ▲0.24 | ▲1.3% |
| 25-07-18 | 18.52 | ▲0.28 | ▲1.54% |
| 25-07-17 | 18.24 | ▼-0.28 | ▼-1.51% |
| 25-07-16 | 18.52 | ▼-0.02 | ▼-0.11% |
| 25-07-15 | 18.54 | ▼-0.10 | ▼-0.54% |
| 25-07-14 | 18.64 | ▲0.32 | ▲1.75% |
| 25-07-11 | 18.32 | ▼-0.02 | ▼-0.11% |
| 25-07-10 | 18.34 | ▲0.18 | ▲0.99% |
| 25-07-09 | 18.16 | ▼-0.04 | ▼-0.22% |
| 25-07-08 | 18.20 | ▲0.12 | ▲0.66% |
| 25-07-07 | 18.08 | ▼-0.14 | ▼-0.77% |
| 25-07-04 | 18.22 | ▼-0.02 | ▼-0.11% |
| 25-07-03 | 18.24 | ▲0.36 | ▲2.01% |
| 25-07-02 | 17.88 | ▲0.16 | ▲0.9% |
| 25-06-30 | 17.72 | ▼-0.20 | ▼-1.12% |
| 25-06-27 | 17.92 | ▲0.02 | ▲0.11% |
| 25-06-26 | 17.90 | ▼-0.06 | ▼-0.33% |
| 25-06-25 | 17.96 | ▲0.06 | ▲0.34% |
| 25-06-24 | 17.90 | ▼-0.20 | ▼-1.1% |
| 25-06-23 | 18.10 | ▲0.20 | ▲1.12% |
| 25-06-20 | 17.90 | ▼-0.12 | ▼-0.67% |
| 25-06-19 | 18.02 | ▼-0.12 | ▼-0.66% |
| 25-06-18 | 18.14 | ▼-0.14 | ▼-0.77% |
| 25-06-17 | 18.28 | ▼-0.38 | ▼-2.04% |
| 25-06-16 | 18.66 | ▼-0.04 | ▼-0.21% |
| 25-06-13 | 18.70 | ▲0.38 | ▲2.07% |
| 25-06-12 | 18.32 | ▼-0.56 | ▼-2.97% |
| 25-06-11 | 18.88 | ▲0.24 | ▲1.29% |
| 25-06-10 | 18.64 | ▲0.12 | ▲0.65% |
| 25-06-09 | 18.52 | ▲0.24 | ▲1.31% |
| 25-06-06 | 18.28 | ▼-0.02 | ▼-0.11% |
| 25-06-05 | 18.30 | ▲0.04 | ▲0.22% |
| 25-06-04 | 18.26 | ▲0.14 | ▲0.77% |
| 25-06-03 | 18.12 | ▲0.24 | ▲1.34% |
| 25-06-02 | 17.88 | ▼-0.20 | ▼-1.11% |
| 25-05-30 | 18.08 | ▼-0.02 | ▼-0.11% |
| 25-05-29 | 18.10 | ▲0.08 | ▲0.44% |
| 25-05-28 | 18.02 | ▲0.14 | ▲0.78% |
| 25-05-27 | 17.88 | -0.00 | -0% |
| 25-05-26 | 17.88 | ▲0.08 | ▲0.45% |
| 25-05-23 | 17.80 | ▲0.10 | ▲0.56% |
| 25-05-22 | 17.70 | ▼-0.16 | ▼-0.9% |
| 25-05-21 | 17.86 | ▲0.26 | ▲1.48% |
| 25-05-20 | 17.60 | ▲0.18 | ▲1.03% |
| 25-05-19 | 17.42 | ▲0.18 | ▲1.04% |
| 25-05-16 | 17.24 | ▼-0.18 | ▼-1.03% |
| 25-05-15 | 17.42 | ▼-0.22 | ▼-1.25% |
| 25-05-14 | 17.64 | ▲0.34 | ▲1.97% |
| 25-05-13 | 17.30 | ▼-0.08 | ▼-0.46% |
| 25-05-12 | 17.38 | ▲0.46 | ▲2.72% |
| 25-05-09 | 16.92 | ▲0.22 | ▲1.32% |
| 25-05-08 | 16.70 | ▼-0.02 | ▼-0.12% |
| 25-05-07 | 16.72 | ▲0.14 | ▲0.84% |
| 25-05-06 | 16.58 | ▼-0.20 | ▼-1.19% |
| 25-05-02 | 16.78 | ▲0.02 | ▲0.12% |
| 25-04-30 | 16.76 | ▲0.02 | ▲0.12% |
| 25-04-29 | 16.74 | ▼-0.26 | ▼-1.53% |
| 25-04-28 | 17.00 | ▲0.14 | ▲0.83% |
| 25-04-25 | 16.86 | -0.00 | -0% |
| 25-04-24 | 16.86 | ▼-0.30 | ▼-1.75% |
| 25-04-23 | 17.16 | ▲0.16 | ▲0.94% |
| 25-04-22 | 17.00 | ▲0.18 | ▲1.07% |
| 25-04-17 | 16.82 | ▲0.36 | ▲2.19% |
| 25-04-16 | 16.46 | ▼-0.16 | ▼-0.96% |
| 25-04-15 | 16.62 | ▼-0.02 | ▼-0.12% |
| 25-04-14 | 16.64 | ▲0.44 | ▲2.72% |
| 25-04-11 | 16.20 | -0.00 | -0% |
| 25-04-10 | 16.20 | ▲0.26 | ▲1.63% |
| 25-04-09 | 15.94 | ▼-0.20 | ▼-1.24% |
| 25-04-08 | 16.14 | ▲0.52 | ▲3.33% |
| 25-04-07 | 15.62 | ▼-2.82 | ▼-15.29% |
| 25-04-03 | 18.44 | ▼-0.40 | ▼-2.12% |
| 25-04-02 | 18.84 | ▼-0.18 | ▼-0.95% |
| 25-04-01 | 19.02 | ▲0.50 | ▲2.7% |
| 25-03-31 | 18.52 | ▲0.06 | ▲0.33% |
| 25-03-28 | 18.46 | ▼-0.22 | ▼-1.18% |
| 25-03-27 | 18.68 | ▲0.28 | ▲1.52% |
| 25-03-26 | 18.40 | ▼-0.18 | ▼-0.97% |
| 25-03-25 | 18.58 | ▲0.04 | ▲0.22% |
| 25-03-24 | 18.54 | ▲0.04 | ▲0.22% |
| 25-03-21 | 18.50 | ▼-0.02 | ▼-0.11% |
| 25-03-20 | 18.52 | ▲0.12 | ▲0.65% |
| 25-03-19 | 18.40 | ▲0.08 | ▲0.44% |
| 25-03-18 | 18.32 | ▲0.12 | ▲0.66% |
| 25-03-17 | 18.20 | ▲0.12 | ▲0.66% |
| 25-03-14 | 18.08 | ▲0.02 | ▲0.11% |
| 25-03-13 | 18.06 | ▲0.30 | ▲1.69% |
| 25-03-12 | 17.76 | ▲0.06 | ▲0.34% |
| 25-03-11 | 17.70 | -0.00 | -0% |