[AI의 종목 이야기] 엔비디아, 기술 분석가 주목하는 돌파 구간 근접
무료
3SBIO : ( 1530.HK )
29.58 ▼ -0.14 (-0.47%)
2025-12-05
최근 1년 일별 시세
(2025-12-05 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-12-05 | 29.58 | ▼-0.14 | ▼-0.47% |
| 25-12-04 | 29.72 | ▲0.42 | ▲1.43% |
| 25-12-03 | 29.30 | ▼-0.92 | ▼-3.04% |
| 25-12-02 | 30.22 | ▼-1.46 | ▼-4.61% |
| 25-12-01 | 31.68 | ▲0.42 | ▲1.34% |
| 25-11-28 | 31.26 | ▼-0.16 | ▼-0.51% |
| 25-11-27 | 31.42 | ▼-0.16 | ▼-0.51% |
| 25-11-26 | 31.58 | ▲1.14 | ▲3.75% |
| 25-11-25 | 30.44 | ▼-0.68 | ▼-2.19% |
| 25-11-24 | 31.12 | ▲1.78 | ▲6.07% |
| 25-11-21 | 29.34 | ▼-3.06 | ▼-9.44% |
| 25-11-20 | 32.40 | ▲0.22 | ▲0.68% |
| 25-11-19 | 32.18 | ▲0.18 | ▲0.56% |
| 25-11-18 | 32.00 | ▼-1.10 | ▼-3.32% |
| 25-11-17 | 33.10 | ▼-1.28 | ▼-3.72% |
| 25-11-14 | 34.38 | ▲0.60 | ▲1.78% |
| 25-11-13 | 33.78 | ▲3.12 | ▲10.18% |
| 25-11-12 | 30.66 | ▲1.48 | ▲5.07% |
| 25-11-11 | 29.18 | ▲0.18 | ▲0.62% |
| 25-11-10 | 29.00 | ▲0.18 | ▲0.62% |
| 25-11-07 | 28.82 | ▼-1.96 | ▼-6.37% |
| 25-11-06 | 30.78 | ▲0.48 | ▲1.58% |
| 25-11-05 | 30.30 | ▲0.38 | ▲1.27% |
| 25-11-04 | 29.92 | ▼-1.86 | ▼-5.85% |
| 25-11-03 | 31.78 | ▲0.98 | ▲3.18% |
| 25-10-31 | 30.80 | ▲3.12 | ▲11.27% |
| 25-10-30 | 27.68 | ▼-0.58 | ▼-2.05% |
| 25-10-28 | 28.26 | ▼-0.46 | ▼-1.6% |
| 25-10-27 | 28.72 | ▲0.74 | ▲2.64% |
| 25-10-24 | 27.98 | ▲0.86 | ▲3.17% |
| 25-10-23 | 27.12 | ▼-0.44 | ▼-1.6% |
| 25-10-22 | 27.56 | ▼-0.92 | ▼-3.23% |
| 25-10-21 | 28.48 | ▲0.38 | ▲1.35% |
| 25-10-20 | 28.10 | ▼-0.18 | ▼-0.64% |
| 25-10-17 | 28.28 | ▼-0.88 | ▼-3.02% |
| 25-10-16 | 29.16 | ▲1.60 | ▲5.81% |
| 25-10-15 | 27.56 | ▲1.26 | ▲4.79% |
| 25-10-14 | 26.30 | ▼-1.52 | ▼-5.46% |
| 25-10-13 | 27.82 | ▼-0.28 | ▼-1% |
| 25-10-10 | 28.10 | ▼-0.52 | ▼-1.82% |
| 25-10-09 | 28.62 | ▼-2.32 | ▼-7.5% |
| 25-10-08 | 30.94 | ▲1.04 | ▲3.48% |
| 25-10-06 | 29.90 | ▼-0.50 | ▼-1.64% |
| 25-10-03 | 30.40 | ▼-0.46 | ▼-1.49% |
| 25-10-02 | 30.86 | ▲0.86 | ▲2.87% |
| 25-09-30 | 30.00 | ▼-0.14 | ▼-0.46% |
| 25-09-29 | 30.14 | ▲1.06 | ▲3.65% |
| 25-09-26 | 29.08 | ▼-1.64 | ▼-5.34% |
| 25-09-25 | 30.72 | ▲0.62 | ▲2.06% |
| 25-09-24 | 30.10 | ▼-0.82 | ▼-2.65% |
| 25-09-23 | 30.92 | -0.00 | -0% |
| 25-09-22 | 30.92 | ▲0.48 | ▲1.58% |
| 25-09-19 | 30.44 | ▼-0.82 | ▼-2.62% |
| 25-09-18 | 31.26 | ▲0.08 | ▲0.26% |
| 25-09-17 | 31.18 | ▼-0.62 | ▼-1.95% |
| 25-09-16 | 31.80 | ▼-0.20 | ▼-0.63% |
| 25-09-15 | 32.00 | ▼-0.54 | ▼-1.66% |
| 25-09-12 | 32.54 | ▲0.58 | ▲1.81% |
| 25-09-11 | 31.96 | ▼-0.94 | ▼-2.86% |
| 25-09-10 | 32.90 | ▼-3.00 | ▼-8.36% |
| 25-09-09 | 35.90 | ▲0.92 | ▲2.63% |
| 25-09-08 | 34.98 | ▼-0.68 | ▼-1.91% |
| 25-09-05 | 35.66 | ▲5.50 | ▲18.24% |
| 25-09-04 | 30.16 | ▼-1.60 | ▼-5.04% |
| 25-09-03 | 31.76 | ▲0.70 | ▲2.25% |
| 25-09-02 | 31.06 | ▲1.10 | ▲3.67% |
| 25-09-01 | 29.96 | ▲0.80 | ▲2.74% |
| 25-08-29 | 29.16 | ▲1.52 | ▲5.5% |
| 25-08-28 | 27.64 | ▼-0.60 | ▼-2.12% |
| 25-08-27 | 28.24 | ▼-1.86 | ▼-6.18% |
| 25-08-26 | 30.10 | ▲0.18 | ▲0.6% |
| 25-08-25 | 29.92 | ▼-1.16 | ▼-3.73% |
| 25-08-22 | 31.08 | ▲0.16 | ▲0.52% |
| 25-08-21 | 30.92 | ▲0.46 | ▲1.51% |
| 25-08-20 | 30.46 | ▼-1.08 | ▼-3.42% |
| 25-08-19 | 31.54 | ▼-0.98 | ▼-3.01% |
| 25-08-18 | 32.52 | ▼-1.02 | ▼-3.04% |
| 25-08-15 | 33.54 | ▲1.58 | ▲4.94% |
| 25-08-14 | 31.96 | ▲0.88 | ▲2.83% |
| 25-08-13 | 31.08 | ▲0.58 | ▲1.9% |
| 25-08-12 | 30.50 | ▲0.02 | ▲0.07% |
| 25-08-11 | 30.48 | ▲0.62 | ▲2.08% |
| 25-08-08 | 29.86 | ▼-0.24 | ▼-0.8% |
| 25-08-07 | 30.10 | ▼-0.86 | ▼-2.78% |
| 25-08-06 | 30.96 | ▼-1.34 | ▼-4.15% |
| 25-08-05 | 32.30 | ▲1.82 | ▲5.97% |
| 25-08-04 | 30.48 | ▲0.28 | ▲0.93% |
| 25-08-01 | 30.20 | ▼-1.90 | ▼-5.92% |
| 25-07-31 | 32.10 | ▲0.20 | ▲0.63% |
| 25-07-30 | 31.90 | ▼-1.65 | ▼-4.92% |
| 25-07-29 | 33.55 | ▲1.65 | ▲5.17% |
| 25-07-28 | 31.90 | ▲3.45 | ▲12.13% |
| 25-07-25 | 28.45 | ▼-1.95 | ▼-6.41% |
| 25-07-24 | 30.40 | ▲1.85 | ▲6.48% |
| 25-07-23 | 28.55 | ▼-0.25 | ▼-0.87% |
| 25-07-22 | 28.80 | ▼-1.00 | ▼-3.36% |
| 25-07-21 | 29.80 | ▼-1.55 | ▼-4.94% |
| 25-07-18 | 31.35 | ▲0.75 | ▲2.45% |
| 25-07-17 | 30.60 | ▲2.65 | ▲9.48% |
| 25-07-16 | 27.95 | ▼-0.65 | ▼-2.27% |
| 25-07-15 | 28.60 | ▲0.40 | ▲1.42% |
| 25-07-14 | 28.20 | ▲3.05 | ▲12.13% |
| 25-07-11 | 25.15 | ▲0.75 | ▲3.07% |
| 25-07-10 | 24.40 | ▼-0.40 | ▼-1.61% |
| 25-07-09 | 24.80 | ▲0.25 | ▲1.02% |
| 25-07-08 | 24.55 | -0.00 | -0% |
| 25-07-07 | 24.55 | ▼-0.90 | ▼-3.54% |
| 25-07-04 | 25.45 | ▲0.30 | ▲1.19% |
| 25-07-03 | 25.15 | ▲0.90 | ▲3.71% |
| 25-07-02 | 24.25 | ▲0.60 | ▲2.54% |
| 25-06-30 | 23.65 | ▲0.95 | ▲4.19% |
| 25-06-27 | 22.70 | ▲0.75 | ▲3.42% |
| 25-06-26 | 21.95 | ▼-0.45 | ▼-2.01% |
| 25-06-25 | 22.40 | ▼-0.25 | ▼-1.1% |
| 25-06-24 | 22.65 | ▲0.75 | ▲3.42% |
| 25-06-23 | 21.90 | ▲1.10 | ▲5.29% |
| 25-06-20 | 20.80 | ▼-0.05 | ▼-0.24% |
| 25-06-19 | 20.85 | ▼-0.60 | ▼-2.8% |
| 25-06-18 | 21.45 | ▲0.15 | ▲0.7% |
| 25-06-17 | 21.30 | ▼-1.75 | ▼-7.59% |
| 25-06-16 | 23.05 | ▼-0.25 | ▼-1.07% |
| 25-06-13 | 23.30 | ▼-0.10 | ▼-0.43% |
| 25-06-12 | 23.40 | ▲0.40 | ▲1.74% |
| 25-06-11 | 23.00 | ▼-1.00 | ▼-4.17% |
| 25-06-10 | 24.00 | ▲2.15 | ▲9.84% |
| 25-06-09 | 21.85 | ▲1.65 | ▲8.17% |
| 25-06-06 | 20.20 | ▲0.76 | ▲3.91% |
| 25-06-05 | 19.44 | ▼-0.20 | ▼-1.02% |
| 25-06-04 | 19.64 | ▼-0.06 | ▼-0.3% |
| 25-06-03 | 19.70 | ▲0.74 | ▲3.9% |
| 25-06-02 | 18.96 | ▲0.14 | ▲0.74% |
| 25-05-30 | 18.82 | ▼-0.94 | ▼-4.76% |
| 25-05-29 | 19.76 | ▲1.14 | ▲6.12% |
| 25-05-28 | 18.62 | ▼-0.64 | ▼-3.32% |
| 25-05-27 | 19.26 | ▲0.40 | ▲2.12% |
| 25-05-26 | 18.86 | ▼-1.19 | ▼-5.94% |
| 25-05-23 | 20.05 | ▲0.07 | ▲0.35% |
| 25-05-22 | 19.98 | ▼-0.87 | ▼-4.17% |
| 25-05-21 | 20.85 | ▲1.67 | ▲8.71% |
| 25-05-20 | 19.18 | ▲4.68 | ▲32.28% |
| 25-05-19 | 14.50 | ▲1.76 | ▲13.81% |
| 25-05-16 | 12.74 | ▲1.30 | ▲11.36% |
| 25-05-15 | 11.44 | ▼-0.12 | ▼-1.04% |
| 25-05-14 | 11.56 | ▲0.06 | ▲0.52% |
| 25-05-13 | 11.50 | ▲0.28 | ▲2.5% |
| 25-05-12 | 11.22 | ▼-0.86 | ▼-7.12% |
| 25-05-09 | 12.08 | ▲0.52 | ▲4.5% |
| 25-05-08 | 11.56 | -0.00 | -0% |
| 25-05-07 | 11.56 | ▼-0.82 | ▼-6.62% |
| 25-05-06 | 12.38 | ▼-1.04 | ▼-7.75% |
| 25-05-02 | 13.42 | ▲1.46 | ▲12.21% |
| 25-04-30 | 11.96 | ▼-0.30 | ▼-2.45% |
| 25-04-29 | 12.26 | ▲0.48 | ▲4.07% |
| 25-04-28 | 11.78 | ▼-1.24 | ▼-9.52% |
| 25-04-25 | 13.02 | ▼-0.36 | ▼-2.69% |
| 25-04-24 | 13.38 | ▲0.58 | ▲4.53% |
| 25-04-23 | 12.80 | ▲0.28 | ▲2.24% |
| 25-04-22 | 12.52 | ▲0.56 | ▲4.68% |
| 25-04-17 | 11.96 | ▼-0.10 | ▼-0.83% |
| 25-04-16 | 12.06 | ▼-0.42 | ▼-3.37% |
| 25-04-15 | 12.48 | ▼-0.38 | ▼-2.95% |
| 25-04-14 | 12.86 | ▲0.46 | ▲3.71% |
| 25-04-11 | 12.40 | ▲0.62 | ▲5.26% |