엔비디아 GTC 2026 관전법…GPU 일변도서 추론 강화로
무료
ICBC : 공상은행 ( 1398.HK )
6.33 ▲ 0.11 (1.77%)
2025-12-05
최근 1년 일별 시세
(2025-12-05 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-12-05 | 6.33 | ▲0.11 | ▲1.77% |
| 25-12-04 | 6.22 | ▼-0.10 | ▼-1.58% |
| 25-12-03 | 6.32 | ▼-0.11 | ▼-1.71% |
| 25-12-02 | 6.43 | ▼-0.03 | ▼-0.46% |
| 25-12-01 | 6.46 | ▲0.02 | ▲0.31% |
| 25-11-28 | 6.44 | ▼-0.05 | ▼-0.77% |
| 25-11-27 | 6.49 | ▼-0.01 | ▼-0.15% |
| 25-11-26 | 6.50 | -0.00 | -0% |
| 25-11-25 | 6.50 | ▲0.01 | ▲0.15% |
| 25-11-24 | 6.49 | ▲0.09 | ▲1.41% |
| 25-11-21 | 6.40 | ▼-0.13 | ▼-1.99% |
| 25-11-20 | 6.53 | ▲0.08 | ▲1.24% |
| 25-11-19 | 6.45 | ▲0.02 | ▲0.31% |
| 25-11-18 | 6.43 | ▼-0.08 | ▼-1.23% |
| 25-11-17 | 6.51 | ▼-0.06 | ▼-0.91% |
| 25-11-14 | 6.57 | -0.00 | -0% |
| 25-11-13 | 6.57 | ▼-0.01 | ▼-0.15% |
| 25-11-12 | 6.58 | ▲0.09 | ▲1.39% |
| 25-11-11 | 6.49 | ▲0.04 | ▲0.62% |
| 25-11-10 | 6.45 | ▲0.12 | ▲1.9% |
| 25-11-07 | 6.33 | ▲0.02 | ▲0.32% |
| 25-11-06 | 6.31 | ▲0.06 | ▲0.96% |
| 25-11-05 | 6.25 | ▲0.01 | ▲0.16% |
| 25-11-04 | 6.24 | ▲0.07 | ▲1.13% |
| 25-11-03 | 6.17 | ▲0.15 | ▲2.49% |
| 25-10-31 | 6.02 | ▼-0.03 | ▼-0.5% |
| 25-10-30 | 6.05 | ▼-0.01 | ▼-0.17% |
| 25-10-28 | 6.06 | ▼-0.02 | ▼-0.33% |
| 25-10-27 | 6.08 | ▲0.01 | ▲0.16% |
| 25-10-24 | 6.07 | ▲0.01 | ▲0.17% |
| 25-10-23 | 6.06 | ▲0.10 | ▲1.68% |
| 25-10-22 | 5.96 | ▲0.01 | ▲0.17% |
| 25-10-21 | 5.95 | ▲0.04 | ▲0.68% |
| 25-10-20 | 5.91 | ▲0.10 | ▲1.72% |
| 25-10-17 | 5.81 | ▼-0.07 | ▼-1.19% |
| 25-10-16 | 5.88 | ▲0.12 | ▲2.08% |
| 25-10-15 | 5.76 | -0.00 | -0% |
| 25-10-14 | 5.76 | ▲0.10 | ▲1.77% |
| 25-10-13 | 5.66 | -0.00 | -0% |
| 25-10-10 | 5.66 | ▲0.01 | ▲0.18% |
| 25-10-09 | 5.65 | ▲0.05 | ▲0.89% |
| 25-10-08 | 5.60 | ▼-0.06 | ▼-1.06% |
| 25-10-06 | 5.66 | ▼-0.04 | ▼-0.7% |
| 25-10-03 | 5.70 | ▼-0.03 | ▼-0.52% |
| 25-10-02 | 5.73 | ▼-0.01 | ▼-0.17% |
| 25-09-30 | 5.74 | ▲0.01 | ▲0.17% |
| 25-09-29 | 5.73 | ▲0.03 | ▲0.53% |
| 25-09-26 | 5.70 | ▲0.03 | ▲0.53% |
| 25-09-25 | 5.67 | ▼-0.14 | ▼-2.41% |
| 25-09-24 | 5.81 | ▲0.03 | ▲0.52% |
| 25-09-23 | 5.78 | ▲0.04 | ▲0.7% |
| 25-09-22 | 5.74 | ▼-0.14 | ▼-2.38% |
| 25-09-19 | 5.88 | ▼-0.03 | ▼-0.51% |
| 25-09-18 | 5.91 | ▼-0.07 | ▼-1.17% |
| 25-09-17 | 5.98 | ▲0.03 | ▲0.5% |
| 25-09-16 | 5.95 | ▼-0.02 | ▼-0.34% |
| 25-09-15 | 5.97 | ▼-0.03 | ▼-0.5% |
| 25-09-12 | 6.00 | -0.00 | -0% |
| 25-09-11 | 6.00 | -0.00 | -0% |
| 25-09-10 | 6.00 | ▲0.11 | ▲1.87% |
| 25-09-09 | 5.89 | ▲0.10 | ▲1.73% |
| 25-09-08 | 5.79 | ▲0.02 | ▲0.35% |
| 25-09-05 | 5.77 | ▲0.04 | ▲0.7% |
| 25-09-04 | 5.73 | ▼-0.01 | ▼-0.17% |
| 25-09-03 | 5.74 | ▼-0.07 | ▼-1.2% |
| 25-09-02 | 5.81 | ▲0.08 | ▲1.4% |
| 25-09-01 | 5.73 | ▼-0.04 | ▼-0.69% |
| 25-08-29 | 5.77 | ▼-0.02 | ▼-0.35% |
| 25-08-28 | 5.79 | ▲0.02 | ▲0.35% |
| 25-08-27 | 5.77 | ▼-0.08 | ▼-1.37% |
| 25-08-26 | 5.85 | ▼-0.09 | ▼-1.52% |
| 25-08-25 | 5.94 | ▼-0.02 | ▼-0.34% |
| 25-08-22 | 5.96 | ▲0.02 | ▲0.34% |
| 25-08-21 | 5.94 | ▲0.01 | ▲0.17% |
| 25-08-20 | 5.93 | ▲0.05 | ▲0.85% |
| 25-08-19 | 5.88 | -0.00 | -0% |
| 25-08-18 | 5.88 | ▼-0.08 | ▼-1.34% |
| 25-08-15 | 5.96 | ▼-0.19 | ▼-3.09% |
| 25-08-14 | 6.15 | ▼-0.01 | ▼-0.16% |
| 25-08-13 | 6.16 | ▲0.06 | ▲0.98% |
| 25-08-12 | 6.10 | ▲0.02 | ▲0.33% |
| 25-08-11 | 6.08 | ▼-0.08 | ▼-1.3% |
| 25-08-08 | 6.16 | ▼-0.04 | ▼-0.65% |
| 25-08-07 | 6.20 | ▲0.09 | ▲1.47% |
| 25-08-06 | 6.11 | ▼-0.05 | ▼-0.81% |
| 25-08-05 | 6.16 | ▲0.10 | ▲1.65% |
| 25-08-04 | 6.06 | ▲0.08 | ▲1.34% |
| 25-08-01 | 5.98 | ▼-0.04 | ▼-0.66% |
| 25-07-31 | 6.02 | ▼-0.03 | ▼-0.5% |
| 25-07-30 | 6.05 | ▼-0.02 | ▼-0.33% |
| 25-07-29 | 6.07 | ▼-0.05 | ▼-0.82% |
| 25-07-28 | 6.12 | ▲0.03 | ▲0.49% |
| 25-07-25 | 6.09 | ▼-0.06 | ▼-0.98% |
| 25-07-24 | 6.15 | -0.00 | -0% |
| 25-07-23 | 6.15 | ▲0.07 | ▲1.15% |
| 25-07-22 | 6.08 | ▼-0.06 | ▼-0.98% |
| 25-07-21 | 6.14 | ▼-0.05 | ▼-0.81% |
| 25-07-18 | 6.19 | ▲0.05 | ▲0.81% |
| 25-07-17 | 6.14 | ▼-0.08 | ▼-1.29% |
| 25-07-16 | 6.22 | ▲0.07 | ▲1.14% |
| 25-07-15 | 6.15 | ▼-0.03 | ▼-0.49% |
| 25-07-14 | 6.18 | ▼-0.03 | ▼-0.48% |
| 25-07-11 | 6.21 | ▼-0.06 | ▼-0.96% |
| 25-07-10 | 6.27 | ▲0.17 | ▲2.79% |
| 25-07-09 | 6.10 | ▼-0.05 | ▼-0.81% |
| 25-07-08 | 6.15 | ▲0.02 | ▲0.33% |
| 25-07-07 | 6.13 | -0.00 | -0% |
| 25-07-04 | 6.13 | ▲0.04 | ▲0.66% |
| 25-07-03 | 6.09 | ▼-0.25 | ▼-3.94% |
| 25-07-02 | 6.34 | ▲0.12 | ▲1.93% |
| 25-06-30 | 6.22 | ▼-0.10 | ▼-1.58% |
| 25-06-27 | 6.32 | ▼-0.13 | ▼-2.02% |
| 25-06-26 | 6.45 | -0.00 | -0% |
| 25-06-25 | 6.45 | ▲0.05 | ▲0.78% |
| 25-06-24 | 6.40 | ▲0.12 | ▲1.91% |
| 25-06-23 | 6.28 | ▲0.08 | ▲1.29% |
| 25-06-20 | 6.20 | ▲0.17 | ▲2.82% |
| 25-06-19 | 6.03 | ▼-0.04 | ▼-0.66% |
| 25-06-18 | 6.07 | ▼-0.02 | ▼-0.33% |
| 25-06-17 | 6.09 | ▼-0.06 | ▼-0.98% |
| 25-06-16 | 6.15 | ▲0.05 | ▲0.82% |
| 25-06-13 | 6.10 | ▼-0.05 | ▼-0.81% |
| 25-06-12 | 6.15 | ▼-0.02 | ▼-0.32% |
| 25-06-11 | 6.17 | ▲0.15 | ▲2.49% |
| 25-06-10 | 6.02 | ▲0.07 | ▲1.18% |
| 25-06-09 | 5.95 | ▲0.07 | ▲1.19% |
| 25-06-06 | 5.88 | ▼-0.02 | ▼-0.34% |
| 25-06-05 | 5.90 | ▲0.08 | ▲1.37% |
| 25-06-04 | 5.82 | ▲0.02 | ▲0.34% |
| 25-06-03 | 5.80 | ▲0.17 | ▲3.02% |
| 25-06-02 | 5.63 | ▼-0.08 | ▼-1.4% |
| 25-05-30 | 5.71 | -0.00 | -0% |
| 25-05-29 | 5.71 | ▼-0.01 | ▼-0.17% |
| 25-05-28 | 5.72 | ▲0.02 | ▲0.35% |
| 25-05-27 | 5.70 | -0.00 | -0% |
| 25-05-26 | 5.70 | ▲0.01 | ▲0.18% |
| 25-05-23 | 5.69 | ▲0.06 | ▲1.07% |
| 25-05-22 | 5.63 | ▲0.01 | ▲0.18% |
| 25-05-21 | 5.62 | -0.00 | -0% |
| 25-05-20 | 5.62 | ▲0.07 | ▲1.26% |
| 25-05-19 | 5.55 | ▼-0.04 | ▼-0.72% |
| 25-05-16 | 5.59 | ▼-0.05 | ▼-0.89% |
| 25-05-15 | 5.64 | ▲0.01 | ▲0.18% |
| 25-05-14 | 5.63 | ▲0.06 | ▲1.08% |
| 25-05-13 | 5.57 | ▲0.07 | ▲1.27% |
| 25-05-12 | 5.50 | ▲0.04 | ▲0.73% |
| 25-05-09 | 5.46 | ▲0.04 | ▲0.74% |
| 25-05-08 | 5.42 | ▲0.02 | ▲0.37% |
| 25-05-07 | 5.40 | ▲0.05 | ▲0.93% |
| 25-05-06 | 5.35 | ▲0.02 | ▲0.38% |
| 25-05-02 | 5.33 | ▲0.01 | ▲0.19% |
| 25-04-30 | 5.32 | ▼-0.16 | ▼-2.92% |
| 25-04-29 | 5.48 | ▼-0.04 | ▼-0.72% |
| 25-04-28 | 5.52 | ▲0.05 | ▲0.91% |
| 25-04-25 | 5.47 | ▲0.03 | ▲0.55% |
| 25-04-24 | 5.44 | ▲0.04 | ▲0.74% |
| 25-04-23 | 5.40 | ▲0.03 | ▲0.56% |
| 25-04-22 | 5.37 | ▲0.02 | ▲0.37% |
| 25-04-17 | 5.35 | ▲0.08 | ▲1.52% |
| 25-04-16 | 5.27 | ▼-0.05 | ▼-0.94% |
| 25-04-15 | 5.32 | -0.00 | -0% |
| 25-04-14 | 5.32 | ▲0.09 | ▲1.72% |
| 25-04-11 | 5.23 | ▲0.14 | ▲2.75% |
| 25-04-10 | 5.09 | ▲0.09 | ▲1.8% |
| 25-04-09 | 5.00 | ▼-0.01 | ▼-0.2% |
| 25-04-08 | 5.01 | ▼-0.03 | ▼-0.6% |
| 25-04-07 | 5.04 | ▼-0.42 | ▼-7.69% |
| 25-04-03 | 5.46 | ▼-0.07 | ▼-1.27% |
| 25-04-02 | 5.53 | ▲0.02 | ▲0.36% |
| 25-04-01 | 5.51 | ▼-0.03 | ▼-0.54% |
| 25-03-31 | 5.54 | ▲0.05 | ▲0.91% |
| 25-03-28 | 5.49 | ▼-0.05 | ▼-0.9% |
| 25-03-27 | 5.54 | ▼-0.03 | ▼-0.54% |
| 25-03-26 | 5.57 | ▼-0.02 | ▼-0.36% |
| 25-03-25 | 5.59 | ▼-0.08 | ▼-1.41% |
| 25-03-24 | 5.67 | ▲0.10 | ▲1.8% |
| 25-03-21 | 5.57 | ▼-0.04 | ▼-0.71% |
| 25-03-20 | 5.61 | ▼-0.06 | ▼-1.06% |
| 25-03-19 | 5.67 | ▼-0.02 | ▼-0.35% |
| 25-03-18 | 5.69 | ▲0.04 | ▲0.71% |