[미국 특징주] "스페이스X IPO, 재무적 근거 없는 '꿈과 희망'의 공모"
무료
KUAISHOU-W : 콰이서우 ( 1024.HK )
69.20 ▲ 1.70 (2.52%)
2025-12-05
최근 1년 일별 시세
(2025-12-05 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-12-05 | 69.20 | ▲1.70 | ▲2.52% |
| 25-12-04 | 67.50 | ▲0.10 | ▲0.15% |
| 25-12-03 | 67.40 | ▼-1.55 | ▼-2.25% |
| 25-12-02 | 68.95 | ▲0.60 | ▲0.88% |
| 25-12-01 | 68.35 | ▲0.55 | ▲0.81% |
| 25-11-28 | 67.80 | ▼-0.60 | ▼-0.88% |
| 25-11-27 | 68.40 | ▼-0.25 | ▼-0.36% |
| 25-11-26 | 68.65 | ▼-2.00 | ▼-2.83% |
| 25-11-25 | 70.65 | ▲2.10 | ▲3.06% |
| 25-11-24 | 68.55 | ▲4.55 | ▲7.11% |
| 25-11-21 | 64.00 | ▼-0.95 | ▼-1.46% |
| 25-11-20 | 64.95 | ▲1.45 | ▲2.28% |
| 25-11-19 | 63.50 | ▼-1.15 | ▼-1.78% |
| 25-11-18 | 64.65 | ▼-2.15 | ▼-3.22% |
| 25-11-17 | 66.80 | ▼-0.30 | ▼-0.45% |
| 25-11-14 | 67.10 | ▼-2.00 | ▼-2.89% |
| 25-11-13 | 69.10 | ▼-0.60 | ▼-0.86% |
| 25-11-12 | 69.70 | ▲0.20 | ▲0.29% |
| 25-11-11 | 69.50 | ▼-0.30 | ▼-0.43% |
| 25-11-10 | 69.80 | ▲1.55 | ▲2.27% |
| 25-11-07 | 68.25 | ▼-4.30 | ▼-5.93% |
| 25-11-06 | 72.55 | ▲1.60 | ▲2.26% |
| 25-11-05 | 70.95 | ▼-0.50 | ▼-0.7% |
| 25-11-04 | 71.45 | ▼-2.00 | ▼-2.72% |
| 25-11-03 | 73.45 | ▲1.10 | ▲1.52% |
| 25-10-31 | 72.35 | ▼-2.30 | ▼-3.08% |
| 25-10-30 | 74.65 | ▼-1.30 | ▼-1.71% |
| 25-10-28 | 75.95 | ▼-0.15 | ▼-0.2% |
| 25-10-27 | 76.10 | ▲1.15 | ▲1.53% |
| 25-10-24 | 74.95 | ▲1.50 | ▲2.04% |
| 25-10-23 | 73.45 | ▼-0.30 | ▼-0.41% |
| 25-10-22 | 73.75 | ▼-1.80 | ▼-2.38% |
| 25-10-21 | 75.55 | ▲1.45 | ▲1.96% |
| 25-10-20 | 74.10 | ▲1.15 | ▲1.58% |
| 25-10-17 | 72.95 | ▼-3.05 | ▼-4.01% |
| 25-10-16 | 76.00 | ▼-0.50 | ▼-0.65% |
| 25-10-15 | 76.50 | ▲1.50 | ▲2% |
| 25-10-14 | 75.00 | ▼-5.45 | ▼-6.77% |
| 25-10-13 | 80.45 | ▼-3.45 | ▼-4.11% |
| 25-10-10 | 83.90 | ▼-4.90 | ▼-5.52% |
| 25-10-09 | 88.80 | ▲3.05 | ▲3.56% |
| 25-10-08 | 85.75 | ▼-1.95 | ▼-2.22% |
| 25-10-06 | 87.70 | ▼-1.00 | ▼-1.13% |
| 25-10-03 | 88.70 | ▼-3.15 | ▼-3.43% |
| 25-10-02 | 91.85 | ▲7.25 | ▲8.57% |
| 25-09-30 | 84.60 | ▲5.70 | ▲7.22% |
| 25-09-29 | 78.90 | ▲3.30 | ▲4.37% |
| 25-09-26 | 75.60 | ▼-2.55 | ▼-3.26% |
| 25-09-25 | 78.15 | ▲1.30 | ▲1.69% |
| 25-09-24 | 76.85 | ▲2.80 | ▲3.78% |
| 25-09-23 | 74.05 | ▲0.05 | ▲0.07% |
| 25-09-22 | 74.00 | ▼-1.80 | ▼-2.37% |
| 25-09-19 | 75.80 | ▼-0.55 | ▼-0.72% |
| 25-09-18 | 76.35 | ▼-1.85 | ▼-2.37% |
| 25-09-17 | 78.20 | ▲2.65 | ▲3.51% |
| 25-09-16 | 75.55 | ▼-0.45 | ▼-0.59% |
| 25-09-15 | 76.00 | ▲0.75 | ▲1% |
| 25-09-12 | 75.25 | ▲1.90 | ▲2.59% |
| 25-09-11 | 73.35 | ▼-0.80 | ▼-1.08% |
| 25-09-10 | 74.15 | ▲1.20 | ▲1.64% |
| 25-09-09 | 72.95 | ▲2.55 | ▲3.62% |
| 25-09-08 | 70.40 | ▼-2.55 | ▼-3.5% |
| 25-09-05 | 72.95 | ▲3.05 | ▲4.36% |
| 25-09-04 | 69.90 | ▼-2.10 | ▼-2.92% |
| 25-09-03 | 72.00 | ▲0.25 | ▲0.35% |
| 25-09-02 | 71.75 | ▼-1.85 | ▼-2.51% |
| 25-09-01 | 73.60 | ▼-1.75 | ▼-2.32% |
| 25-08-29 | 75.35 | ▼-1.10 | ▼-1.44% |
| 25-08-28 | 76.45 | -0.00 | -0% |
| 25-08-27 | 76.45 | ▼-2.65 | ▼-3.35% |
| 25-08-26 | 79.10 | ▲0.35 | ▲0.44% |
| 25-08-25 | 78.75 | ▲3.85 | ▲5.14% |
| 25-08-22 | 74.90 | ▲3.15 | ▲4.39% |
| 25-08-21 | 71.75 | ▼-0.15 | ▼-0.21% |
| 25-08-20 | 71.90 | ▼-2.10 | ▼-2.84% |
| 25-08-19 | 74.00 | ▲0.30 | ▲0.41% |
| 25-08-18 | 73.70 | ▼-1.10 | ▼-1.47% |
| 25-08-15 | 74.80 | ▼-0.40 | ▼-0.53% |
| 25-08-14 | 75.20 | ▲0.25 | ▲0.33% |
| 25-08-13 | 74.95 | ▲3.35 | ▲4.68% |
| 25-08-12 | 71.60 | ▼-7.30 | ▼-9.25% |
| 25-08-11 | 78.90 | ▼-0.25 | ▼-0.32% |
| 25-08-08 | 79.15 | ▼-0.85 | ▼-1.06% |
| 25-08-07 | 80.00 | ▲0.10 | ▲0.13% |
| 25-08-06 | 79.90 | ▲0.75 | ▲0.95% |
| 25-08-05 | 79.15 | ▲2.15 | ▲2.79% |
| 25-08-04 | 77.00 | ▲2.40 | ▲3.22% |
| 25-08-01 | 74.60 | ▼-2.40 | ▼-3.12% |
| 25-07-31 | 77.00 | ▲4.60 | ▲6.35% |
| 25-07-30 | 72.40 | ▲0.30 | ▲0.42% |
| 25-07-29 | 72.10 | ▼-0.60 | ▼-0.83% |
| 25-07-28 | 72.70 | ▲0.20 | ▲0.28% |
| 25-07-25 | 72.50 | ▼-3.70 | ▼-4.86% |
| 25-07-24 | 76.20 | ▼-1.70 | ▼-2.18% |
| 25-07-23 | 77.90 | ▲5.15 | ▲7.08% |
| 25-07-22 | 72.75 | ▲1.30 | ▲1.82% |
| 25-07-21 | 71.45 | ▲0.75 | ▲1.06% |
| 25-07-18 | 70.70 | ▲1.55 | ▲2.24% |
| 25-07-17 | 69.15 | ▼-0.45 | ▼-0.65% |
| 25-07-16 | 69.60 | ▲1.45 | ▲2.13% |
| 25-07-15 | 68.15 | ▲2.90 | ▲4.44% |
| 25-07-14 | 65.25 | ▲2.10 | ▲3.33% |
| 25-07-11 | 63.15 | ▼-1.30 | ▼-2.02% |
| 25-07-10 | 64.45 | ▼-0.30 | ▼-0.46% |
| 25-07-09 | 64.75 | ▼-1.50 | ▼-2.26% |
| 25-07-08 | 66.25 | ▲3.25 | ▲5.16% |
| 25-07-07 | 63.00 | ▲1.10 | ▲1.78% |
| 25-07-04 | 61.90 | ▲0.80 | ▲1.31% |
| 25-07-03 | 61.10 | ▼-0.45 | ▼-0.73% |
| 25-07-02 | 61.55 | ▼-1.75 | ▼-2.76% |
| 25-06-30 | 63.30 | ▲0.50 | ▲0.8% |
| 25-06-27 | 62.80 | ▲1.05 | ▲1.7% |
| 25-06-26 | 61.75 | ▲1.95 | ▲3.26% |
| 25-06-25 | 59.80 | ▲0.35 | ▲0.59% |
| 25-06-24 | 59.45 | ▲1.80 | ▲3.12% |
| 25-06-23 | 57.65 | ▲1.20 | ▲2.13% |
| 25-06-20 | 56.45 | ▲0.15 | ▲0.27% |
| 25-06-19 | 56.30 | ▼-1.90 | ▼-3.26% |
| 25-06-18 | 58.20 | ▼-1.20 | ▼-2.02% |
| 25-06-17 | 59.40 | ▼-0.60 | ▼-1% |
| 25-06-16 | 60.00 | ▲2.00 | ▲3.45% |
| 25-06-13 | 58.00 | ▼-0.55 | ▼-0.94% |
| 25-06-12 | 58.55 | ▼-3.65 | ▼-5.87% |
| 25-06-11 | 62.20 | ▲0.70 | ▲1.14% |