[미국 특징주] S&P 다우존스, 스페이스X 신속 편입 규정 변경 않기로
무료
SINOPHARM : ( 1099.HK )
20.56 ▲ 0.10 (0.49%)
2025-12-05
최근 1년 일별 시세
(2025-12-05 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-12-05 | 20.56 | ▲0.10 | ▲0.49% |
| 25-12-04 | 20.46 | ▲0.08 | ▲0.39% |
| 25-12-03 | 20.38 | ▼-0.12 | ▼-0.59% |
| 25-12-02 | 20.50 | ▲0.06 | ▲0.29% |
| 25-12-01 | 20.44 | ▲0.40 | ▲2% |
| 25-11-28 | 20.04 | ▼-0.20 | ▼-0.99% |
| 25-11-27 | 20.24 | ▼-0.14 | ▼-0.69% |
| 25-11-26 | 20.38 | -0.00 | -0% |
| 25-11-25 | 20.38 | ▲0.10 | ▲0.49% |
| 25-11-24 | 20.28 | ▲0.24 | ▲1.2% |
| 25-11-21 | 20.04 | ▼-0.56 | ▼-2.72% |
| 25-11-20 | 20.60 | ▲0.20 | ▲0.98% |
| 25-11-19 | 20.40 | ▼-0.04 | ▼-0.2% |
| 25-11-18 | 20.44 | ▼-0.66 | ▼-3.13% |
| 25-11-17 | 21.10 | ▼-0.40 | ▼-1.86% |
| 25-11-14 | 21.50 | ▲0.12 | ▲0.56% |
| 25-11-13 | 21.38 | ▲0.04 | ▲0.19% |
| 25-11-12 | 21.34 | ▲0.46 | ▲2.2% |
| 25-11-11 | 20.88 | ▲0.80 | ▲3.98% |
| 25-11-10 | 20.08 | ▲0.12 | ▲0.6% |
| 25-11-07 | 19.96 | ▲0.09 | ▲0.45% |
| 25-11-06 | 19.87 | ▲0.16 | ▲0.81% |
| 25-11-05 | 19.71 | ▲0.30 | ▲1.55% |
| 25-11-04 | 19.41 | ▲0.11 | ▲0.57% |
| 25-11-03 | 19.30 | ▼-0.07 | ▼-0.36% |
| 25-10-31 | 19.37 | ▼-0.13 | ▼-0.67% |
| 25-10-30 | 19.50 | ▲0.16 | ▲0.83% |
| 25-10-28 | 19.34 | ▼-0.10 | ▼-0.51% |
| 25-10-27 | 19.44 | ▼-0.13 | ▼-0.66% |
| 25-10-24 | 19.57 | ▼-0.01 | ▼-0.05% |
| 25-10-23 | 19.58 | ▲0.06 | ▲0.31% |
| 25-10-22 | 19.52 | ▲0.80 | ▲4.27% |
| 25-10-21 | 18.72 | ▲0.01 | ▲0.05% |
| 25-10-20 | 18.71 | ▲0.29 | ▲1.57% |
| 25-10-17 | 18.42 | ▼-0.22 | ▼-1.18% |
| 25-10-16 | 18.64 | ▲0.12 | ▲0.65% |
| 25-10-15 | 18.52 | ▲0.15 | ▲0.82% |
| 25-10-14 | 18.37 | ▼-0.10 | ▼-0.54% |
| 25-10-13 | 18.47 | ▼-0.41 | ▼-2.17% |
| 25-10-10 | 18.88 | ▲0.18 | ▲0.96% |
| 25-10-09 | 18.70 | ▲0.31 | ▲1.69% |
| 25-10-08 | 18.39 | ▼-0.11 | ▼-0.59% |
| 25-10-06 | 18.50 | ▼-0.18 | ▼-0.96% |
| 25-10-03 | 18.68 | ▼-0.03 | ▼-0.16% |
| 25-10-02 | 18.71 | ▲0.37 | ▲2.02% |
| 25-09-30 | 18.34 | ▼-0.01 | ▼-0.05% |
| 25-09-29 | 18.35 | ▲0.17 | ▲0.94% |
| 25-09-26 | 18.18 | ▼-0.19 | ▼-1.03% |
| 25-09-25 | 18.37 | ▼-0.08 | ▼-0.43% |
| 25-09-24 | 18.45 | ▲0.06 | ▲0.33% |
| 25-09-23 | 18.39 | ▲0.01 | ▲0.05% |
| 25-09-22 | 18.38 | ▼-0.01 | ▼-0.05% |
| 25-09-19 | 18.39 | ▼-0.17 | ▼-0.92% |
| 25-09-18 | 18.56 | ▼-0.28 | ▼-1.49% |
| 25-09-17 | 18.84 | ▲0.05 | ▲0.27% |
| 25-09-16 | 18.79 | ▼-0.16 | ▼-0.84% |
| 25-09-15 | 18.95 | ▼-0.20 | ▼-1.04% |
| 25-09-12 | 19.15 | ▲0.14 | ▲0.74% |
| 25-09-11 | 19.01 | ▲0.24 | ▲1.28% |
| 25-09-10 | 18.77 | ▲0.21 | ▲1.13% |
| 25-09-09 | 18.56 | ▼-0.12 | ▼-0.64% |
| 25-09-08 | 18.68 | ▲0.12 | ▲0.65% |
| 25-09-05 | 18.56 | ▲0.15 | ▲0.81% |
| 25-09-04 | 18.41 | ▼-0.05 | ▼-0.27% |
| 25-09-03 | 18.46 | ▼-0.04 | ▼-0.22% |
| 25-09-02 | 18.50 | ▼-0.25 | ▼-1.33% |
| 25-09-01 | 18.75 | ▲0.08 | ▲0.43% |
| 25-08-29 | 18.67 | ▲0.07 | ▲0.38% |
| 25-08-28 | 18.60 | ▼-0.30 | ▼-1.59% |
| 25-08-27 | 18.90 | ▼-0.52 | ▼-2.68% |
| 25-08-26 | 19.42 | ▼-0.49 | ▼-2.46% |
| 25-08-25 | 19.91 | ▲0.38 | ▲1.95% |
| 25-08-22 | 19.53 | ▼-0.15 | ▼-0.76% |
| 25-08-21 | 19.68 | ▼-0.03 | ▼-0.15% |
| 25-08-20 | 19.71 | ▲0.03 | ▲0.15% |
| 25-08-19 | 19.68 | ▲0.32 | ▲1.65% |
| 25-08-18 | 19.36 | ▼-0.21 | ▼-1.07% |
| 25-08-15 | 19.57 | ▲0.19 | ▲0.98% |
| 25-08-14 | 19.38 | ▲0.05 | ▲0.26% |
| 25-08-13 | 19.33 | ▲0.28 | ▲1.47% |
| 25-08-12 | 19.05 | ▲0.11 | ▲0.58% |
| 25-08-11 | 18.94 | ▲0.06 | ▲0.32% |
| 25-08-08 | 18.88 | ▲0.11 | ▲0.59% |
| 25-08-07 | 18.77 | ▼-0.07 | ▼-0.37% |
| 25-08-06 | 18.84 | ▼-0.05 | ▼-0.26% |
| 25-08-05 | 18.89 | ▲0.19 | ▲1.02% |
| 25-08-04 | 18.70 | ▼-0.14 | ▼-0.74% |
| 25-08-01 | 18.84 | ▼-0.02 | ▼-0.11% |
| 25-07-31 | 18.86 | ▼-0.76 | ▼-3.87% |
| 25-07-30 | 19.62 | ▲0.20 | ▲1.03% |
| 25-07-29 | 19.42 | ▼-0.26 | ▼-1.32% |
| 25-07-28 | 19.68 | ▲0.36 | ▲1.86% |
| 25-07-25 | 19.32 | ▼-0.04 | ▼-0.21% |
| 25-07-24 | 19.36 | ▲0.26 | ▲1.36% |
| 25-07-23 | 19.10 | ▲0.02 | ▲0.1% |
| 25-07-22 | 19.08 | ▲0.30 | ▲1.6% |
| 25-07-21 | 18.78 | ▼-0.02 | ▼-0.11% |
| 25-07-18 | 18.80 | ▲0.02 | ▲0.11% |
| 25-07-17 | 18.78 | ▲0.26 | ▲1.4% |
| 25-07-16 | 18.52 | ▼-0.20 | ▼-1.07% |
| 25-07-15 | 18.72 | ▼-0.42 | ▼-2.19% |
| 25-07-14 | 19.14 | ▲0.30 | ▲1.59% |
| 25-07-11 | 18.84 | ▲0.12 | ▲0.64% |
| 25-07-10 | 18.72 | ▲0.30 | ▲1.63% |
| 25-07-09 | 18.42 | ▼-0.02 | ▼-0.11% |
| 25-07-08 | 18.44 | ▼-0.08 | ▼-0.43% |
| 25-07-07 | 18.52 | -0.00 | -0% |
| 25-07-04 | 18.52 | ▼-0.04 | ▼-0.22% |
| 25-07-03 | 18.56 | ▲0.06 | ▲0.32% |
| 25-07-02 | 18.50 | ▲0.12 | ▲0.65% |
| 25-06-30 | 18.38 | ▼-0.26 | ▼-1.39% |
| 25-06-27 | 18.64 | -0.00 | -0% |
| 25-06-26 | 18.64 | -0.00 | -0% |
| 25-06-25 | 18.64 | ▼-0.16 | ▼-0.85% |
| 25-06-24 | 18.80 | ▲0.32 | ▲1.73% |
| 25-06-23 | 18.48 | ▲0.04 | ▲0.22% |
| 25-06-20 | 18.44 | ▲0.16 | ▲0.88% |
| 25-06-19 | 18.28 | ▼-0.08 | ▼-0.44% |
| 25-06-18 | 18.36 | ▼-0.04 | ▼-0.22% |
| 25-06-17 | 18.40 | ▼-0.04 | ▼-0.22% |
| 25-06-16 | 18.44 | ▼-0.76 | ▼-3.96% |
| 25-06-13 | 19.20 | ▲0.04 | ▲0.21% |
| 25-06-12 | 19.16 | ▲0.04 | ▲0.21% |
| 25-06-11 | 19.12 | ▲0.08 | ▲0.42% |
| 25-06-10 | 19.04 | ▲0.04 | ▲0.21% |
| 25-06-09 | 19.00 | ▲0.32 | ▲1.71% |