[영국 특징주] 프레이저스, 호주 액센트 그룹 잔여 지분 인수 제안
무료
CK ASSET : CK에셋홀딩스 ( 1113.HK )
40.80 ▲ 0.10 (0.25%)
2025-12-05
최근 1년 일별 시세
(2025-12-05 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-12-05 | 40.80 | ▲0.10 | ▲0.25% |
| 25-12-04 | 40.70 | ▲0.12 | ▲0.3% |
| 25-12-03 | 40.58 | ▼-0.38 | ▼-0.93% |
| 25-12-02 | 40.96 | ▲0.26 | ▲0.64% |
| 25-12-01 | 40.70 | ▲0.78 | ▲1.95% |
| 25-11-28 | 39.92 | ▼-0.12 | ▼-0.3% |
| 25-11-27 | 40.04 | ▼-0.08 | ▼-0.2% |
| 25-11-26 | 40.12 | ▲0.46 | ▲1.16% |
| 25-11-25 | 39.66 | ▲0.02 | ▲0.05% |
| 25-11-24 | 39.64 | ▲0.64 | ▲1.64% |
| 25-11-21 | 39.00 | ▼-0.88 | ▼-2.21% |
| 25-11-20 | 39.88 | ▲0.58 | ▲1.48% |
| 25-11-19 | 39.30 | ▼-0.14 | ▼-0.35% |
| 25-11-18 | 39.44 | ▼-1.04 | ▼-2.57% |
| 25-11-17 | 40.48 | ▼-0.24 | ▼-0.59% |
| 25-11-14 | 40.72 | ▼-0.62 | ▼-1.5% |
| 25-11-13 | 41.34 | ▼-0.06 | ▼-0.14% |
| 25-11-12 | 41.40 | ▲0.92 | ▲2.27% |
| 25-11-11 | 40.48 | ▲0.50 | ▲1.25% |
| 25-11-10 | 39.98 | ▲0.54 | ▲1.37% |
| 25-11-07 | 39.44 | ▼-0.20 | ▼-0.5% |
| 25-11-06 | 39.64 | ▲0.12 | ▲0.3% |
| 25-11-05 | 39.52 | ▲0.02 | ▲0.05% |
| 25-11-04 | 39.50 | ▲0.40 | ▲1.02% |
| 25-11-03 | 39.10 | ▲0.66 | ▲1.72% |
| 25-10-31 | 38.44 | ▲0.04 | ▲0.1% |
| 25-10-30 | 38.40 | ▼-0.46 | ▼-1.18% |
| 25-10-28 | 38.86 | ▲0.44 | ▲1.15% |
| 25-10-27 | 38.42 | ▲0.34 | ▲0.89% |
| 25-10-24 | 38.08 | ▲0.08 | ▲0.21% |
| 25-10-23 | 38.00 | ▲0.14 | ▲0.37% |
| 25-10-22 | 37.86 | ▼-0.10 | ▼-0.26% |
| 25-10-21 | 37.96 | ▲0.22 | ▲0.58% |
| 25-10-20 | 37.74 | ▲0.52 | ▲1.4% |
| 25-10-17 | 37.22 | ▲0.16 | ▲0.43% |
| 25-10-16 | 37.06 | ▼-0.22 | ▼-0.59% |
| 25-10-15 | 37.28 | ▲0.50 | ▲1.36% |
| 25-10-14 | 36.78 | ▼-0.80 | ▼-2.13% |
| 25-10-13 | 37.58 | ▼-0.82 | ▼-2.14% |
| 25-10-10 | 38.40 | ▼-0.30 | ▼-0.78% |
| 25-10-09 | 38.70 | ▲0.74 | ▲1.95% |
| 25-10-08 | 37.96 | ▲0.52 | ▲1.39% |
| 25-10-06 | 37.44 | ▼-0.58 | ▼-1.53% |
| 25-10-03 | 38.02 | ▲0.12 | ▲0.32% |
| 25-10-02 | 37.90 | ▲0.18 | ▲0.48% |
| 25-09-30 | 37.72 | ▲0.14 | ▲0.37% |
| 25-09-29 | 37.58 | ▲1.30 | ▲3.58% |
| 25-09-26 | 36.28 | ▲0.06 | ▲0.17% |
| 25-09-25 | 36.22 | ▼-0.46 | ▼-1.25% |
| 25-09-24 | 36.68 | ▲0.14 | ▲0.38% |
| 25-09-23 | 36.54 | ▼-0.20 | ▼-0.54% |
| 25-09-22 | 36.74 | ▲0.16 | ▲0.44% |
| 25-09-19 | 36.58 | ▼-0.46 | ▼-1.24% |
| 25-09-18 | 37.04 | ▼-0.66 | ▼-1.75% |
| 25-09-17 | 37.70 | ▼-0.06 | ▼-0.16% |
| 25-09-16 | 37.76 | ▼-0.16 | ▼-0.42% |
| 25-09-15 | 37.92 | ▼-0.52 | ▼-1.35% |
| 25-09-12 | 38.44 | ▲0.40 | ▲1.05% |
| 25-09-11 | 38.04 | ▼-0.06 | ▼-0.16% |
| 25-09-10 | 38.10 | ▲0.56 | ▲1.49% |
| 25-09-09 | 37.54 | ▲0.34 | ▲0.91% |
| 25-09-08 | 37.20 | ▲0.22 | ▲0.59% |
| 25-09-05 | 36.98 | ▲0.36 | ▲0.98% |
| 25-09-04 | 36.62 | ▲0.20 | ▲0.55% |
| 25-09-03 | 36.42 | ▼-0.52 | ▼-1.41% |
| 25-09-02 | 36.94 | ▼-0.38 | ▼-1.02% |
| 25-09-01 | 37.32 | ▲0.60 | ▲1.63% |
| 25-08-29 | 36.72 | ▼-0.18 | ▼-0.49% |
| 25-08-28 | 36.90 | ▲0.36 | ▲0.99% |
| 25-08-27 | 36.54 | ▼-0.08 | ▼-0.22% |
| 25-08-26 | 36.62 | ▼-0.76 | ▼-2.03% |
| 25-08-25 | 37.38 | ▲0.44 | ▲1.19% |
| 25-08-22 | 36.94 | ▼-0.12 | ▼-0.32% |
| 25-08-21 | 37.06 | ▲0.26 | ▲0.71% |
| 25-08-20 | 36.80 | ▼-0.20 | ▼-0.54% |
| 25-08-19 | 37.00 | ▲0.32 | ▲0.87% |
| 25-08-18 | 36.68 | ▼-0.66 | ▼-1.77% |
| 25-08-15 | 37.34 | ▼-0.66 | ▼-1.74% |
| 25-08-14 | 38.00 | ▲0.06 | ▲0.16% |
| 25-08-13 | 37.94 | ▲0.54 | ▲1.44% |
| 25-08-12 | 37.40 | ▼-0.06 | ▼-0.16% |
| 25-08-11 | 37.46 | ▲0.26 | ▲0.7% |
| 25-08-08 | 37.20 | ▲0.22 | ▲0.59% |
| 25-08-07 | 36.98 | ▲0.76 | ▲2.1% |
| 25-08-06 | 36.22 | ▼-0.04 | ▼-0.11% |
| 25-08-05 | 36.26 | ▲0.76 | ▲2.14% |
| 25-08-04 | 35.50 | ▼-0.10 | ▼-0.28% |
| 25-08-01 | 35.60 | ▼-0.45 | ▼-1.25% |
| 25-07-31 | 36.05 | ▼-0.90 | ▼-2.44% |
| 25-07-30 | 36.95 | ▲0.05 | ▲0.14% |
| 25-07-29 | 36.90 | -0.00 | -0% |
| 25-07-28 | 36.90 | ▲0.35 | ▲0.96% |
| 25-07-25 | 36.55 | ▼-0.15 | ▼-0.41% |
| 25-07-24 | 36.70 | ▼-0.25 | ▼-0.68% |
| 25-07-23 | 36.95 | ▲0.50 | ▲1.37% |
| 25-07-22 | 36.45 | ▲0.95 | ▲2.68% |
| 25-07-21 | 35.50 | ▲0.20 | ▲0.57% |
| 25-07-18 | 35.30 | ▲0.30 | ▲0.86% |
| 25-07-17 | 35.00 | ▲0.20 | ▲0.57% |
| 25-07-16 | 34.80 | ▼-0.35 | ▼-1% |
| 25-07-15 | 35.15 | ▲0.10 | ▲0.29% |
| 25-07-14 | 35.05 | ▲0.10 | ▲0.29% |
| 25-07-11 | 34.95 | ▲0.20 | ▲0.58% |
| 25-07-10 | 34.75 | ▲0.10 | ▲0.29% |
| 25-07-09 | 34.65 | ▼-0.05 | ▼-0.14% |
| 25-07-08 | 34.70 | -0.00 | -0% |
| 25-07-07 | 34.70 | ▼-0.30 | ▼-0.86% |
| 25-07-04 | 35.00 | ▼-0.45 | ▼-1.27% |
| 25-07-03 | 35.45 | ▲0.20 | ▲0.57% |
| 25-07-02 | 35.25 | ▲0.65 | ▲1.88% |
| 25-06-30 | 34.60 | ▼-0.35 | ▼-1% |
| 25-06-27 | 34.95 | ▲0.15 | ▲0.43% |
| 25-06-26 | 34.80 | ▼-0.75 | ▼-2.11% |
| 25-06-25 | 35.55 | ▲0.80 | ▲2.3% |
| 25-06-24 | 34.75 | ▲0.80 | ▲2.36% |
| 25-06-23 | 33.95 | ▲1.00 | ▲3.03% |
| 25-06-20 | 32.95 | ▼-0.25 | ▼-0.75% |
| 25-06-19 | 33.20 | ▼-0.40 | ▼-1.19% |
| 25-06-18 | 33.60 | ▲0.10 | ▲0.3% |
| 25-06-17 | 33.50 | ▼-0.25 | ▼-0.74% |