[AI의 종목 이야기] 하이네켄 판매 감소 '예상보다 선방' 소비 회복 신호
무료
SMIC : SMIC ( 0981.HK )
69.75 ▼ -0.05 (-0.07%)
2025-12-05
최근 1년 일별 시세
(2025-12-05 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-12-05 | 69.75 | ▼-0.05 | ▼-0.07% |
| 25-12-04 | 69.80 | ▲2.60 | ▲3.87% |
| 25-12-03 | 67.20 | ▼-1.45 | ▼-2.11% |
| 25-12-02 | 68.65 | ▼-0.80 | ▼-1.15% |
| 25-12-01 | 69.45 | ▲0.65 | ▲0.94% |
| 25-11-28 | 68.80 | ▲0.45 | ▲0.66% |
| 25-11-27 | 68.35 | ▼-0.50 | ▼-0.73% |
| 25-11-26 | 68.85 | ▲0.90 | ▲1.32% |
| 25-11-25 | 67.95 | ▼-0.10 | ▼-0.15% |
| 25-11-24 | 68.05 | ▼-0.75 | ▼-1.09% |
| 25-11-21 | 68.80 | ▼-4.70 | ▼-6.39% |
| 25-11-20 | 73.50 | ▲0.50 | ▲0.68% |
| 25-11-19 | 73.00 | ▼-1.00 | ▼-1.35% |
| 25-11-18 | 74.00 | ▲1.05 | ▲1.44% |
| 25-11-17 | 72.95 | ▼-0.55 | ▼-0.75% |
| 25-11-14 | 73.50 | ▼-2.10 | ▼-2.78% |
| 25-11-13 | 75.60 | ▲2.35 | ▲3.21% |
| 25-11-12 | 73.25 | ▲0.60 | ▲0.83% |
| 25-11-11 | 72.65 | ▼-2.05 | ▼-2.74% |
| 25-11-10 | 74.70 | ▼-0.75 | ▼-0.99% |
| 25-11-07 | 75.45 | ▼-1.50 | ▼-1.95% |
| 25-11-06 | 76.95 | ▲5.25 | ▲7.32% |
| 25-11-05 | 71.70 | ▼-0.15 | ▼-0.21% |
| 25-11-04 | 71.85 | ▼-1.00 | ▼-1.37% |
| 25-11-03 | 72.85 | ▼-2.15 | ▼-2.87% |
| 25-10-31 | 75.00 | ▼-4.20 | ▼-5.3% |
| 25-10-30 | 79.20 | ▼-0.90 | ▼-1.12% |
| 25-10-28 | 80.10 | ▼-2.70 | ▼-3.26% |
| 25-10-27 | 82.80 | ▲2.80 | ▲3.5% |
| 25-10-24 | 80.00 | ▲5.95 | ▲8.04% |
| 25-10-23 | 74.05 | ▼-0.80 | ▼-1.07% |
| 25-10-22 | 74.85 | ▲0.80 | ▲1.08% |
| 25-10-21 | 74.05 | ▲2.25 | ▲3.13% |
| 25-10-20 | 71.80 | ▲2.70 | ▲3.91% |
| 25-10-17 | 69.10 | ▼-4.80 | ▼-6.5% |
| 25-10-16 | 73.90 | ▼-2.10 | ▼-2.76% |
| 25-10-15 | 76.00 | ▲2.65 | ▲3.61% |
| 25-10-14 | 73.35 | ▼-6.80 | ▼-8.48% |
| 25-10-13 | 80.15 | ▲2.60 | ▲3.35% |
| 25-10-10 | 77.55 | ▼-5.95 | ▼-7.13% |
| 25-10-09 | 83.50 | ▼-6.00 | ▼-6.7% |
| 25-10-08 | 89.50 | ▼-1.55 | ▼-1.7% |
| 25-10-06 | 91.05 | ▲0.15 | ▲0.17% |
| 25-10-03 | 90.90 | ▲1.25 | ▲1.39% |
| 25-10-02 | 89.65 | ▲10.10 | ▲12.7% |
| 25-09-30 | 79.55 | ▲3.05 | ▲3.99% |
| 25-09-29 | 76.50 | ▲3.55 | ▲4.87% |
| 25-09-26 | 72.95 | ▼-3.85 | ▼-5.01% |
| 25-09-25 | 76.80 | ▲0.05 | ▲0.07% |
| 25-09-24 | 76.75 | ▲4.15 | ▲5.72% |
| 25-09-23 | 72.60 | ▼-0.75 | ▼-1.02% |
| 25-09-22 | 73.35 | ▲3.60 | ▲5.16% |
| 25-09-19 | 69.75 | ▲0.25 | ▲0.36% |
| 25-09-18 | 69.50 | ▲1.80 | ▲2.66% |
| 25-09-17 | 67.70 | ▲4.50 | ▲7.12% |
| 25-09-16 | 63.20 | ▲0.20 | ▲0.32% |
| 25-09-15 | 63.00 | ▲0.25 | ▲0.4% |
| 25-09-12 | 62.75 | ▼-0.60 | ▼-0.95% |
| 25-09-11 | 63.35 | ▲3.00 | ▲4.97% |
| 25-09-10 | 60.35 | ▲2.10 | ▲3.61% |
| 25-09-09 | 58.25 | ▲0.10 | ▲0.17% |
| 25-09-08 | 58.15 | ▼-0.55 | ▼-0.94% |
| 25-09-05 | 58.70 | ▲2.70 | ▲4.82% |
| 25-09-04 | 56.00 | ▼-4.00 | ▼-6.67% |
| 25-09-03 | 60.00 | ▼-0.70 | ▼-1.15% |
| 25-09-02 | 60.70 | ▼-2.95 | ▼-4.63% |
| 25-09-01 | 63.65 | ▲2.95 | ▲4.86% |
| 25-08-29 | 60.70 | ▼-1.60 | ▼-2.57% |
| 25-08-28 | 62.30 | ▲6.05 | ▲10.76% |
| 25-08-27 | 56.25 | ▲0.05 | ▲0.09% |
| 25-08-26 | 56.20 | ▼-1.60 | ▼-2.77% |
| 25-08-25 | 57.80 | ▲0.90 | ▲1.58% |
| 25-08-22 | 56.90 | ▲5.20 | ▲10.06% |
| 25-08-21 | 51.70 | ▼-0.05 | ▼-0.1% |
| 25-08-20 | 51.75 | ▲1.70 | ▲3.4% |
| 25-08-19 | 50.05 | ▼-1.75 | ▼-3.38% |
| 25-08-18 | 51.80 | ▼-0.95 | ▼-1.8% |
| 25-08-15 | 52.75 | ▲0.75 | ▲1.44% |
| 25-08-14 | 52.00 | ▼-0.05 | ▼-0.1% |
| 25-08-13 | 52.05 | ▲0.90 | ▲1.76% |
| 25-08-12 | 51.15 | ▲2.45 | ▲5.03% |
| 25-08-11 | 48.70 | ▲0.04 | ▲0.08% |
| 25-08-08 | 48.66 | ▼-4.34 | ▼-8.19% |
| 25-08-07 | 53.00 | ▲0.40 | ▲0.76% |
| 25-08-06 | 52.60 | ▲1.60 | ▲3.14% |
| 25-08-05 | 51.00 | ▼-0.50 | ▼-0.97% |
| 25-08-04 | 51.50 | ▲1.45 | ▲2.9% |
| 25-08-01 | 50.05 | ▼-1.05 | ▼-2.05% |
| 25-07-31 | 51.10 | ▲0.90 | ▲1.79% |
| 25-07-30 | 50.20 | ▼-3.15 | ▼-5.9% |
| 25-07-29 | 53.35 | ▲0.25 | ▲0.47% |
| 25-07-28 | 53.10 | ▲0.35 | ▲0.66% |
| 25-07-25 | 52.75 | ▲2.50 | ▲4.98% |
| 25-07-24 | 50.25 | ▲1.50 | ▲3.08% |
| 25-07-23 | 48.75 | ▲0.20 | ▲0.41% |
| 25-07-22 | 48.55 | ▲1.30 | ▲2.75% |
| 25-07-21 | 47.25 | ▲0.15 | ▲0.32% |
| 25-07-18 | 47.10 | ▲0.80 | ▲1.73% |
| 25-07-17 | 46.30 | ▲0.90 | ▲1.98% |
| 25-07-16 | 45.40 | ▼-0.20 | ▼-0.44% |
| 25-07-15 | 45.60 | ▼-0.85 | ▼-1.83% |
| 25-07-14 | 46.45 | ▲0.50 | ▲1.09% |
| 25-07-11 | 45.95 | ▲1.00 | ▲2.22% |
| 25-07-10 | 44.95 | ▲0.30 | ▲0.67% |
| 25-07-09 | 44.65 | ▼-1.00 | ▼-2.19% |
| 25-07-08 | 45.65 | ▲1.35 | ▲3.05% |
| 25-07-07 | 44.30 | ▲0.35 | ▲0.8% |
| 25-07-04 | 43.95 | ▲0.65 | ▲1.5% |
| 25-07-03 | 43.30 | ▼-0.25 | ▼-0.57% |
| 25-07-02 | 43.55 | ▼-1.15 | ▼-2.57% |
| 25-06-30 | 44.70 | ▼-0.15 | ▼-0.33% |
| 25-06-27 | 44.85 | ▲0.35 | ▲0.79% |
| 25-06-26 | 44.50 | ▲0.45 | ▲1.02% |
| 25-06-25 | 44.05 | ▲2.35 | ▲5.64% |
| 25-06-24 | 41.70 | ▲0.40 | ▲0.97% |
| 25-06-23 | 41.30 | ▲1.80 | ▲4.56% |
| 25-06-20 | 39.50 | ▲0.65 | ▲1.67% |
| 25-06-19 | 38.85 | ▼-0.40 | ▼-1.02% |
| 25-06-18 | 39.25 | ▼-0.45 | ▼-1.13% |
| 25-06-17 | 39.70 | ▼-0.40 | ▼-1% |
| 25-06-16 | 40.10 | ▲0.10 | ▲0.25% |
| 25-06-13 | 40.00 | ▼-0.80 | ▼-1.96% |
| 25-06-12 | 40.80 | ▼-0.85 | ▼-2.04% |
| 25-06-11 | 41.65 | ▲0.20 | ▲0.48% |
| 25-06-10 | 41.45 | ▼-0.80 | ▼-1.89% |
| 25-06-09 | 42.25 | ▲2.05 | ▲5.1% |
| 25-06-06 | 40.20 | ▼-2.05 | ▼-4.85% |
| 25-06-05 | 42.25 | ▲1.70 | ▲4.19% |
| 25-06-04 | 40.55 | ▲0.05 | ▲0.12% |
| 25-06-03 | 40.50 | ▲0.40 | ▲1% |
| 25-06-02 | 40.10 | ▼-0.45 | ▼-1.11% |
| 25-05-30 | 40.55 | ▼-0.85 | ▼-2.05% |
| 25-05-29 | 41.40 | ▲0.60 | ▲1.47% |
| 25-05-28 | 40.80 | ▼-1.05 | ▼-2.51% |
| 25-05-27 | 41.85 | ▼-0.30 | ▼-0.71% |
| 25-05-26 | 42.15 | ▲0.30 | ▲0.72% |
| 25-05-23 | 41.85 | ▲0.05 | ▲0.12% |
| 25-05-22 | 41.80 | ▼-0.85 | ▼-1.99% |
| 25-05-21 | 42.65 | ▼-0.35 | ▼-0.81% |
| 25-05-20 | 43.00 | ▲0.55 | ▲1.3% |
| 25-05-19 | 42.45 | ▲0.75 | ▲1.8% |
| 25-05-16 | 41.70 | ▲0.45 | ▲1.09% |
| 25-05-15 | 41.25 | ▼-1.45 | ▼-3.4% |
| 25-05-14 | 42.70 | ▲0.05 | ▲0.12% |
| 25-05-13 | 42.65 | ▼-1.80 | ▼-4.05% |
| 25-05-12 | 44.45 | ▲1.45 | ▲3.37% |
| 25-05-09 | 43.00 | ▼-2.15 | ▼-4.76% |
| 25-05-08 | 45.15 | ▼-1.05 | ▼-2.27% |
| 25-05-07 | 46.20 | ▼-0.75 | ▼-1.6% |
| 25-05-06 | 46.95 | ▼-0.55 | ▼-1.16% |
| 25-05-02 | 47.50 | ▲0.60 | ▲1.28% |
| 25-04-30 | 46.90 | ▲1.15 | ▲2.51% |
| 25-04-29 | 45.75 | ▲0.35 | ▲0.77% |
| 25-04-28 | 45.40 | ▲0.35 | ▲0.78% |
| 25-04-25 | 45.05 | ▼-1.30 | ▼-2.8% |
| 25-04-24 | 46.35 | ▼-0.45 | ▼-0.96% |
| 25-04-23 | 46.80 | ▲0.20 | ▲0.43% |
| 25-04-22 | 46.60 | ▲0.60 | ▲1.3% |
| 25-04-17 | 46.00 | ▲0.60 | ▲1.32% |
| 25-04-16 | 45.40 | ▲0.05 | ▲0.11% |
| 25-04-15 | 45.35 | ▼-2.15 | ▼-4.53% |
| 25-04-14 | 47.50 | ▲0.80 | ▲1.71% |
| 25-04-11 | 46.70 | ▲2.60 | ▲5.9% |
| 25-04-10 | 44.10 | ▲0.85 | ▲1.97% |
| 25-04-09 | 43.25 | ▲4.10 | ▲10.47% |
| 25-04-08 | 39.15 | ▲1.45 | ▲3.85% |
| 25-04-07 | 37.70 | ▼-7.35 | ▼-16.32% |
| 25-04-03 | 45.05 | ▲0.35 | ▲0.78% |
| 25-04-02 | 44.70 | ▲0.40 | ▲0.9% |
| 25-04-01 | 44.30 | ▼-1.80 | ▼-3.9% |
| 25-03-31 | 46.10 | ▼-1.90 | ▼-3.96% |
| 25-03-28 | 48.00 | ▼-2.35 | ▼-4.67% |
| 25-03-27 | 50.35 | ▲2.05 | ▲4.24% |
| 25-03-26 | 48.30 | ▲0.80 | ▲1.68% |
| 25-03-25 | 47.50 | ▼-0.80 | ▼-1.66% |
| 25-03-24 | 48.30 | ▲1.35 | ▲2.88% |
| 25-03-21 | 46.95 | ▼-3.80 | ▼-7.49% |
| 25-03-20 | 50.75 | ▼-0.30 | ▼-0.59% |
| 25-03-19 | 51.05 | ▼-0.65 | ▼-1.26% |
| 25-03-18 | 51.70 | ▲2.15 | ▲4.34% |
| 25-03-17 | 49.55 | ▼-0.95 | ▼-1.88% |
| 25-03-14 | 50.50 | ▲0.65 | ▲1.3% |
| 25-03-13 | 49.85 | ▼-2.60 | ▼-4.96% |
| 25-03-12 | 52.45 | ▼-0.85 | ▼-1.59% |
| 25-03-11 | 53.30 | ▲1.25 | ▲2.4% |
| 25-03-10 | 52.05 | ▼-2.55 | ▼-4.67% |
| 25-03-07 | 54.60 | ▼-1.70 | ▼-3.02% |
| 25-03-06 | 56.30 | ▲1.35 | ▲2.46% |
| 25-03-05 | 54.95 | ▲3.40 | ▲6.6% |
| 25-03-04 | 51.55 | ▲0.15 | ▲0.29% |
| 25-03-03 | 51.40 | ▼-2.20 | ▼-4.1% |
| 25-02-28 | 53.60 | ▼-4.20 | ▼-7.27% |
| 25-02-27 | 57.80 | ▲0.40 | ▲0.7% |
| 25-02-26 | 57.40 | ▲3.20 | ▲5.9% |
| 25-02-25 | 54.20 | ▼-0.80 | ▼-1.45% |
| 25-02-24 | 55.00 | ▲0.80 | ▲1.48% |
| 25-02-21 | 54.20 | ▲3.95 | ▲7.86% |
| 25-02-20 | 50.25 | ▼-1.55 | ▼-2.99% |
| 25-02-19 | 51.80 | ▲4.00 | ▲8.37% |
| 25-02-18 | 47.80 | ▲0.30 | ▲0.63% |
| 25-02-17 | 47.50 | ▲1.95 | ▲4.28% |
| 25-02-14 | 45.55 | ▼-0.45 | ▼-0.98% |
| 25-02-13 | 46.00 | ▼-1.95 | ▼-4.07% |
| 25-02-12 | 47.95 | ▲2.65 | ▲5.85% |
| 25-02-11 | 45.30 | ▼-2.50 | ▼-5.23% |