[미국 특징주] 삼사라, 어닝 서프라이즈에 16% 급등
무료
COWELL : ( 1415.HK )
29.50 ▼ -0.30 (-1.01%)
2025-12-05
최근 1년 일별 시세
(2025-12-05 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-12-05 | 29.50 | ▼-0.30 | ▼-1.01% |
| 25-12-04 | 29.80 | ▼-1.14 | ▼-3.68% |
| 25-12-03 | 30.94 | ▲0.04 | ▲0.13% |
| 25-12-02 | 30.90 | ▲0.90 | ▲3% |
| 25-12-01 | 30.00 | ▲0.18 | ▲0.6% |
| 25-11-28 | 29.82 | ▼-0.10 | ▼-0.33% |
| 25-11-27 | 29.92 | ▲1.18 | ▲4.11% |
| 25-11-26 | 28.74 | ▲0.26 | ▲0.91% |
| 25-11-25 | 28.48 | ▲1.46 | ▲5.4% |
| 25-11-24 | 27.02 | ▲0.60 | ▲2.27% |
| 25-11-21 | 26.42 | ▼-0.92 | ▼-3.37% |
| 25-11-20 | 27.34 | ▲0.12 | ▲0.44% |
| 25-11-19 | 27.22 | ▼-0.38 | ▼-1.38% |
| 25-11-18 | 27.60 | ▼-1.14 | ▼-3.97% |
| 25-11-17 | 28.74 | ▼-0.24 | ▼-0.83% |
| 25-11-14 | 28.98 | ▼-0.92 | ▼-3.08% |
| 25-11-13 | 29.90 | ▲0.24 | ▲0.81% |
| 25-11-12 | 29.66 | ▲0.54 | ▲1.85% |
| 25-11-11 | 29.12 | ▼-0.40 | ▼-1.36% |
| 25-11-10 | 29.52 | ▲0.16 | ▲0.54% |
| 25-11-07 | 29.36 | ▼-0.86 | ▼-2.85% |
| 25-11-06 | 30.22 | ▲0.38 | ▲1.27% |
| 25-11-05 | 29.84 | ▼-0.08 | ▼-0.27% |
| 25-11-04 | 29.92 | ▼-0.58 | ▼-1.9% |
| 25-11-03 | 30.50 | ▼-0.42 | ▼-1.36% |
| 25-10-31 | 30.92 | ▼-0.56 | ▼-1.78% |
| 25-10-30 | 31.48 | ▼-0.64 | ▼-1.99% |
| 25-10-28 | 32.12 | ▼-1.14 | ▼-3.43% |
| 25-10-27 | 33.26 | ▼-0.10 | ▼-0.3% |
| 25-10-24 | 33.36 | ▲1.22 | ▲3.8% |
| 25-10-23 | 32.14 | ▼-0.78 | ▼-2.37% |
| 25-10-22 | 32.92 | ▼-1.08 | ▼-3.18% |
| 25-10-21 | 34.00 | ▲1.90 | ▲5.92% |
| 25-10-20 | 32.10 | ▲0.72 | ▲2.29% |
| 25-10-17 | 31.38 | ▼-1.80 | ▼-5.42% |
| 25-10-16 | 33.18 | ▼-0.70 | ▼-2.07% |
| 25-10-15 | 33.88 | ▲0.50 | ▲1.5% |
| 25-10-14 | 33.38 | ▼-1.28 | ▼-3.69% |
| 25-10-13 | 34.66 | ▼-1.84 | ▼-5.04% |
| 25-10-10 | 36.50 | ▼-2.20 | ▼-5.68% |
| 25-10-09 | 38.70 | ▼-0.60 | ▼-1.53% |
| 25-10-08 | 39.30 | ▼-0.12 | ▼-0.3% |
| 25-10-06 | 39.42 | ▼-0.78 | ▼-1.94% |
| 25-10-03 | 40.20 | ▲0.08 | ▲0.2% |
| 25-10-02 | 40.12 | ▲1.12 | ▲2.87% |
| 25-09-30 | 39.00 | ▲1.24 | ▲3.28% |
| 25-09-29 | 37.76 | ▲0.92 | ▲2.5% |
| 25-09-26 | 36.84 | ▼-1.74 | ▼-4.51% |
| 25-09-25 | 38.58 | ▼-1.50 | ▼-3.74% |
| 25-09-24 | 40.08 | ▼-0.70 | ▼-1.72% |
| 25-09-23 | 40.78 | ▼-0.20 | ▼-0.49% |
| 25-09-22 | 40.98 | ▲4.16 | ▲11.3% |
| 25-09-19 | 36.82 | ▼-0.06 | ▼-0.16% |
| 25-09-18 | 36.88 | ▲0.98 | ▲2.73% |
| 25-09-17 | 35.90 | ▼-0.38 | ▼-1.05% |
| 25-09-16 | 36.28 | -0.00 | -0% |
| 25-09-15 | 36.28 | ▲2.28 | ▲6.71% |
| 25-09-12 | 34.00 | ▼-0.72 | ▼-2.07% |
| 25-09-11 | 34.72 | ▲2.76 | ▲8.64% |
| 25-09-10 | 31.96 | ▼-0.44 | ▼-1.36% |
| 25-09-09 | 32.40 | ▼-1.56 | ▼-4.59% |
| 25-09-08 | 33.96 | ▲0.84 | ▲2.54% |