[AI의 종목 이야기] 中 휴머노이드 업체 루모스, 2차례 펀딩으로 수백억 유치
무료
GANFENGLITHIUM : 강봉리튬 ( 1772.HK )
47.92 ▲ 0.50 (1.05%)
2025-12-05
최근 1년 일별 시세
(2025-12-05 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-12-05 | 47.92 | ▲0.50 | ▲1.05% |
| 25-12-04 | 47.42 | ▼-0.02 | ▼-0.04% |
| 25-12-03 | 47.44 | ▼-0.46 | ▼-0.96% |
| 25-12-02 | 47.90 | ▼-0.72 | ▼-1.48% |
| 25-12-01 | 48.62 | ▼-0.36 | ▼-0.73% |
| 25-11-28 | 48.98 | ▲1.02 | ▲2.13% |
| 25-11-27 | 47.96 | ▼-1.30 | ▼-2.64% |
| 25-11-26 | 49.26 | ▼-0.42 | ▼-0.85% |
| 25-11-25 | 49.68 | ▲1.66 | ▲3.46% |
| 25-11-24 | 48.02 | ▼-2.88 | ▼-5.66% |
| 25-11-21 | 50.90 | ▼-7.25 | ▼-12.47% |
| 25-11-20 | 58.15 | ▼-1.15 | ▼-1.94% |
| 25-11-19 | 59.30 | ▲0.80 | ▲1.37% |
| 25-11-18 | 58.50 | ▼-4.15 | ▼-6.62% |
| 25-11-17 | 62.65 | ▲5.15 | ▲8.96% |
| 25-11-14 | 57.50 | ▼-2.30 | ▼-3.85% |
| 25-11-13 | 59.80 | ▲6.45 | ▲12.09% |
| 25-11-12 | 53.35 | ▼-1.15 | ▼-2.11% |
| 25-11-11 | 54.50 | ▲0.50 | ▲0.93% |
| 25-11-10 | 54.00 | ▲1.30 | ▲2.47% |
| 25-11-07 | 52.70 | ▲1.90 | ▲3.74% |
| 25-11-06 | 50.80 | ▲2.92 | ▲6.1% |
| 25-11-05 | 47.88 | ▲0.38 | ▲0.8% |
| 25-11-04 | 47.50 | ▼-2.95 | ▼-5.85% |
| 25-11-03 | 50.45 | ▼-0.85 | ▼-1.66% |
| 25-10-31 | 51.30 | ▼-2.95 | ▼-5.44% |
| 25-10-30 | 54.25 | ▲7.05 | ▲14.94% |
| 25-10-28 | 47.20 | ▼-1.72 | ▼-3.52% |
| 25-10-27 | 48.92 | ▲2.16 | ▲4.62% |
| 25-10-24 | 46.76 | ▲0.84 | ▲1.83% |
| 25-10-23 | 45.92 | ▲3.40 | ▲8% |
| 25-10-22 | 42.52 | ▼-0.40 | ▼-0.93% |
| 25-10-21 | 42.92 | ▼-0.04 | ▼-0.09% |
| 25-10-20 | 42.96 | ▼-0.44 | ▼-1.01% |
| 25-10-17 | 43.40 | ▼-1.98 | ▼-4.36% |
| 25-10-16 | 45.38 | ▼-0.36 | ▼-0.79% |
| 25-10-15 | 45.74 | ▼-1.50 | ▼-3.18% |
| 25-10-14 | 47.24 | ▼-2.14 | ▼-4.33% |
| 25-10-13 | 49.38 | ▲3.82 | ▲8.38% |
| 25-10-10 | 45.56 | ▼-5.49 | ▼-10.75% |
| 25-10-09 | 51.05 | ▲1.71 | ▲3.47% |
| 25-10-08 | 49.34 | ▲1.96 | ▲4.14% |
| 25-10-06 | 47.38 | ▲0.30 | ▲0.64% |
| 25-10-03 | 47.08 | ▼-1.00 | ▼-2.08% |
| 25-10-02 | 48.08 | ▲4.94 | ▲11.45% |
| 25-09-30 | 43.14 | ▲3.44 | ▲8.66% |
| 25-09-29 | 39.70 | ▲2.44 | ▲6.55% |
| 25-09-26 | 37.26 | ▼-0.82 | ▼-2.15% |
| 25-09-25 | 38.08 | ▲0.48 | ▲1.28% |
| 25-09-24 | 37.60 | ▲1.16 | ▲3.18% |
| 25-09-23 | 36.44 | ▼-0.52 | ▼-1.41% |
| 25-09-22 | 36.96 | ▼-0.34 | ▼-0.91% |
| 25-09-19 | 37.30 | ▲3.24 | ▲9.51% |
| 25-09-18 | 34.06 | ▼-0.46 | ▼-1.33% |
| 25-09-17 | 34.52 | ▲1.02 | ▲3.04% |
| 25-09-16 | 33.50 | ▼-1.14 | ▼-3.29% |
| 25-09-15 | 34.64 | ▲0.86 | ▲2.55% |
| 25-09-12 | 33.78 | ▼-0.30 | ▼-0.88% |
| 25-09-11 | 34.08 | ▲0.18 | ▲0.53% |
| 25-09-10 | 33.90 | ▼-2.56 | ▼-7.02% |
| 25-09-09 | 36.46 | ▼-0.36 | ▼-0.98% |
| 25-09-08 | 36.82 | ▲1.84 | ▲5.26% |
| 25-09-05 | 34.98 | ▲3.90 | ▲12.55% |
| 25-09-04 | 31.08 | ▲0.64 | ▲2.1% |
| 25-09-03 | 30.44 | ▼-0.08 | ▼-0.26% |
| 25-09-02 | 30.52 | ▼-1.18 | ▼-3.72% |
| 25-09-01 | 31.70 | ▲0.34 | ▲1.08% |
| 25-08-29 | 31.36 | ▲1.28 | ▲4.26% |
| 25-08-28 | 30.08 | ▼-0.22 | ▼-0.73% |
| 25-08-27 | 30.30 | ▲0.22 | ▲0.73% |
| 25-08-26 | 30.08 | ▼-0.90 | ▼-2.91% |
| 25-08-25 | 30.98 | ▲0.18 | ▲0.58% |
| 25-08-22 | 30.80 | ▼-0.42 | ▼-1.35% |
| 25-08-21 | 31.22 | ▼-0.50 | ▼-1.58% |
| 25-08-20 | 31.72 | ▼-1.64 | ▼-4.92% |
| 25-08-19 | 33.36 | ▼-0.42 | ▼-1.24% |
| 25-08-18 | 33.78 | ▼-0.26 | ▼-0.76% |
| 25-08-15 | 34.04 | ▲1.40 | ▲4.29% |
| 25-08-14 | 32.64 | ▼-0.70 | ▼-2.1% |
| 25-08-13 | 33.34 | ▼-0.30 | ▼-0.89% |
| 25-08-12 | 33.64 | ▼-0.36 | ▼-1.06% |
| 25-08-11 | 34.00 | ▲5.88 | ▲20.91% |
| 25-08-08 | 28.12 | ▲0.68 | ▲2.48% |
| 25-08-07 | 27.44 | ▲1.08 | ▲4.1% |
| 25-08-06 | 26.36 | ▲0.12 | ▲0.46% |
| 25-08-05 | 26.24 | ▲0.02 | ▲0.08% |
| 25-08-04 | 26.22 | ▼-0.08 | ▼-0.3% |
| 25-08-01 | 26.30 | ▲0.20 | ▲0.77% |
| 25-07-31 | 26.10 | ▼-1.20 | ▼-4.4% |
| 25-07-30 | 27.30 | ▼-1.00 | ▼-3.53% |
| 25-07-29 | 28.30 | ▼-0.45 | ▼-1.57% |
| 25-07-28 | 28.75 | ▼-2.05 | ▼-6.66% |
| 25-07-25 | 30.80 | -0.00 | -0% |
| 25-07-24 | 30.80 | ▲2.90 | ▲10.39% |
| 25-07-23 | 27.90 | ▼-0.75 | ▼-2.62% |
| 25-07-22 | 28.65 | ▲2.35 | ▲8.94% |
| 25-07-21 | 26.30 | ▲0.55 | ▲2.14% |
| 25-07-18 | 25.75 | ▲0.55 | ▲2.18% |
| 25-07-17 | 25.20 | ▲1.20 | ▲5% |
| 25-07-16 | 24.00 | ▼-0.90 | ▼-3.61% |
| 25-07-15 | 24.90 | ▼-0.95 | ▼-3.68% |
| 25-07-14 | 25.85 | ▲1.05 | ▲4.23% |
| 25-07-11 | 24.80 | ▲0.05 | ▲0.2% |
| 25-07-10 | 24.75 | ▼-0.25 | ▼-1% |
| 25-07-09 | 25.00 | ▼-0.35 | ▼-1.38% |
| 25-07-08 | 25.35 | ▲0.65 | ▲2.63% |
| 25-07-07 | 24.70 | -0.00 | -0% |
| 25-07-04 | 24.70 | ▼-0.30 | ▼-1.2% |
| 25-07-03 | 25.00 | ▲1.30 | ▲5.49% |
| 25-07-02 | 23.70 | ▲0.90 | ▲3.95% |
| 25-06-30 | 22.80 | ▼-0.25 | ▼-1.08% |
| 25-06-27 | 23.05 | ▲0.45 | ▲1.99% |
| 25-06-26 | 22.60 | ▲0.10 | ▲0.44% |
| 25-06-25 | 22.50 | ▲0.45 | ▲2.04% |
| 25-06-24 | 22.05 | ▲1.25 | ▲6.01% |
| 25-06-23 | 20.80 | ▲0.45 | ▲2.21% |
| 25-06-20 | 20.35 | ▼-0.10 | ▼-0.49% |
| 25-06-19 | 20.45 | ▼-0.05 | ▼-0.24% |
| 25-06-18 | 20.50 | ▼-0.35 | ▼-1.68% |
| 25-06-17 | 20.85 | ▼-0.15 | ▼-0.71% |
| 25-06-16 | 21.00 | ▼-0.20 | ▼-0.94% |
| 25-06-13 | 21.20 | ▼-0.30 | ▼-1.4% |
| 25-06-12 | 21.50 | ▲0.25 | ▲1.18% |
| 25-06-11 | 21.25 | ▲0.70 | ▲3.41% |
| 25-06-10 | 20.55 | ▲0.15 | ▲0.74% |
| 25-06-09 | 20.40 | ▲0.15 | ▲0.74% |
| 25-06-06 | 20.25 | ▲0.27 | ▲1.35% |
| 25-06-05 | 19.98 | ▲0.30 | ▲1.52% |
| 25-06-04 | 19.68 | ▲0.86 | ▲4.57% |
| 25-06-03 | 18.82 | ▲0.12 | ▲0.64% |
| 25-06-02 | 18.70 | ▼-0.50 | ▼-2.6% |
| 25-05-30 | 19.20 | ▼-0.24 | ▼-1.23% |
| 25-05-29 | 19.44 | ▲0.44 | ▲2.32% |
| 25-05-28 | 19.00 | ▼-0.24 | ▼-1.25% |
| 25-05-27 | 19.24 | -0.00 | -0% |
| 25-05-26 | 19.24 | ▼-0.52 | ▼-2.63% |
| 25-05-23 | 19.76 | ▲0.04 | ▲0.2% |
| 25-05-22 | 19.72 | ▼-0.14 | ▼-0.7% |
| 25-05-21 | 19.86 | ▲0.66 | ▲3.44% |
| 25-05-20 | 19.20 | ▲0.08 | ▲0.42% |
| 25-05-19 | 19.12 | ▼-0.06 | ▼-0.31% |
| 25-05-16 | 19.18 | ▼-0.16 | ▼-0.83% |
| 25-05-15 | 19.34 | ▼-0.86 | ▼-4.26% |
| 25-05-14 | 20.20 | ▲0.38 | ▲1.92% |
| 25-05-13 | 19.82 | ▼-0.23 | ▼-1.15% |
| 25-05-12 | 20.05 | ▲0.63 | ▲3.24% |
| 25-05-09 | 19.42 | -0.00 | -0% |
| 25-05-08 | 19.42 | ▲0.06 | ▲0.31% |
| 25-05-07 | 19.36 | ▼-0.04 | ▼-0.21% |
| 25-05-06 | 19.40 | ▲0.22 | ▲1.15% |
| 25-05-02 | 19.18 | ▲0.24 | ▲1.27% |
| 25-04-30 | 18.94 | ▼-0.20 | ▼-1.04% |
| 25-04-29 | 19.14 | ▲0.38 | ▲2.03% |
| 25-04-28 | 18.76 | ▼-0.04 | ▼-0.21% |
| 25-04-25 | 18.80 | ▼-0.42 | ▼-2.19% |
| 25-04-24 | 19.22 | ▲0.48 | ▲2.56% |
| 25-04-23 | 18.74 | ▲0.36 | ▲1.96% |
| 25-04-22 | 18.38 | ▲0.08 | ▲0.44% |
| 25-04-17 | 18.30 | ▼-0.08 | ▼-0.44% |
| 25-04-16 | 18.38 | ▼-0.48 | ▼-2.55% |
| 25-04-15 | 18.86 | ▼-0.18 | ▼-0.95% |
| 25-04-14 | 19.04 | ▲0.78 | ▲4.27% |
| 25-04-11 | 18.26 | ▲0.40 | ▲2.24% |
| 25-04-10 | 17.86 | ▲0.88 | ▲5.18% |
| 25-04-09 | 16.98 | ▼-0.22 | ▼-1.28% |
| 25-04-08 | 17.20 | ▼-0.08 | ▼-0.46% |
| 25-04-07 | 17.28 | ▼-3.32 | ▼-16.12% |
| 25-04-03 | 20.60 | ▼-0.25 | ▼-1.2% |
| 25-04-02 | 20.85 | ▲0.15 | ▲0.72% |
| 25-04-01 | 20.70 | ▼-0.35 | ▼-1.66% |
| 25-03-31 | 21.05 | ▼-0.65 | ▼-3% |
| 25-03-28 | 21.70 | ▼-0.40 | ▼-1.81% |
| 25-03-27 | 22.10 | ▲0.25 | ▲1.14% |
| 25-03-26 | 21.85 | ▼-0.30 | ▼-1.35% |
| 25-03-25 | 22.15 | ▼-0.15 | ▼-0.67% |
| 25-03-24 | 22.30 | ▲0.20 | ▲0.9% |
| 25-03-21 | 22.10 | ▼-0.95 | ▼-4.12% |
| 25-03-20 | 23.05 | ▼-0.90 | ▼-3.76% |
| 25-03-19 | 23.95 | ▲0.20 | ▲0.84% |
| 25-03-18 | 23.75 | ▲0.35 | ▲1.5% |
| 25-03-17 | 23.40 | ▲0.70 | ▲3.08% |
| 25-03-14 | 22.70 | ▲0.60 | ▲2.71% |
| 25-03-13 | 22.10 | ▼-0.05 | ▼-0.23% |
| 25-03-12 | 22.15 | ▼-0.25 | ▼-1.12% |
| 25-03-11 | 22.40 | ▼-0.60 | ▼-2.61% |
| 25-03-10 | 23.00 | ▼-0.55 | ▼-2.34% |
| 25-03-07 | 23.55 | -0.00 | -0% |
| 25-03-06 | 23.55 | ▲0.45 | ▲1.95% |
| 25-03-05 | 23.10 | ▲0.35 | ▲1.54% |
| 25-03-04 | 22.75 | ▼-0.65 | ▼-2.78% |
| 25-03-03 | 23.40 | ▲1.55 | ▲7.09% |
| 25-02-28 | 21.85 | ▼-1.70 | ▼-7.22% |
| 25-02-27 | 23.55 | ▲0.95 | ▲4.2% |
| 25-02-26 | 22.60 | ▲0.70 | ▲3.2% |
| 25-02-25 | 21.90 | ▼-0.10 | ▼-0.45% |
| 25-02-24 | 22.00 | ▼-0.15 | ▼-0.68% |
| 25-02-21 | 22.15 | ▲0.35 | ▲1.61% |
| 25-02-20 | 21.80 | ▼-0.65 | ▼-2.9% |
| 25-02-19 | 22.45 | ▲0.25 | ▲1.13% |
| 25-02-18 | 22.20 | ▲0.65 | ▲3.02% |
| 25-02-17 | 21.55 | ▼-0.10 | ▼-0.46% |
| 25-02-14 | 21.65 | ▲0.75 | ▲3.59% |
| 25-02-13 | 20.90 | ▼-0.65 | ▼-3.02% |
| 25-02-12 | 21.55 | ▲1.05 | ▲5.12% |
| 25-02-11 | 20.50 | ▼-0.65 | ▼-3.07% |
| 25-02-10 | 21.15 | ▲0.35 | ▲1.68% |
| 25-02-07 | 20.80 | ▲0.40 | ▲1.96% |
| 25-02-06 | 20.40 | ▲0.76 | ▲3.87% |
| 25-02-05 | 19.64 | ▲0.14 | ▲0.72% |
| 25-02-04 | 19.50 | ▲0.28 | ▲1.46% |
| 25-02-03 | 19.22 | ▼-0.10 | ▼-0.52% |
| 25-01-28 | 19.32 | ▼-0.93 | ▼-4.59% |
| 25-01-27 | 20.25 | ▼-0.20 | ▼-0.98% |
| 25-01-24 | 20.45 | ▲0.15 | ▲0.74% |
| 25-01-23 | 20.30 | ▼-0.20 | ▼-0.98% |
| 25-01-22 | 20.50 | ▼-0.40 | ▼-1.91% |
| 25-01-21 | 20.90 | ▼-0.50 | ▼-2.34% |
| 25-01-20 | 21.40 | ▲0.20 | ▲0.94% |
| 25-01-17 | 21.20 | ▲0.20 | ▲0.95% |
| 25-01-16 | 21.00 | ▲0.25 | ▲1.2% |
| 25-01-15 | 20.75 | ▲0.15 | ▲0.73% |
| 25-01-14 | 20.60 | ▲0.25 | ▲1.23% |
| 25-01-13 | 20.35 | ▲0.45 | ▲2.26% |
| 25-01-10 | 19.90 | ▼-0.60 | ▼-2.93% |
| 25-01-09 | 20.50 | -0.00 | -0% |
| 25-01-08 | 20.50 | ▼-0.25 | ▼-1.2% |
| 25-01-07 | 20.75 | ▲0.75 | ▲3.75% |
| 25-01-06 | 20.00 | ▲0.62 | ▲3.2% |
| 25-01-03 | 19.38 | ▼-0.58 | ▼-2.91% |
| 25-01-02 | 19.96 | ▼-0.14 | ▼-0.7% |
| 24-12-31 | 20.10 | ▼-0.45 | ▼-2.19% |
| 24-12-30 | 20.55 | ▲0.10 | ▲0.49% |
| 24-12-27 | 20.45 | ▼-0.25 | ▼-1.21% |
| 24-12-24 | 20.70 | -0.00 | -0% |
| 24-12-23 | 20.70 | -0.00 | -0% |
| 24-12-20 | 20.70 | ▲0.25 | ▲1.22% |
| 24-12-19 | 20.45 | ▼-0.50 | ▼-2.39% |
| 24-12-18 | 20.95 | ▲0.05 | ▲0.24% |
| 24-12-17 | 20.90 | ▼-0.25 | ▼-1.18% |
| 24-12-16 | 21.15 | ▼-0.50 | ▼-2.31% |
| 24-12-13 | 21.65 | ▼-0.95 | ▼-4.2% |
| 24-12-12 | 22.60 | ▲0.30 | ▲1.35% |
| 24-12-11 | 22.30 | ▼-0.35 | ▼-1.55% |
| 24-12-10 | 22.65 | ▼-0.50 | ▼-2.16% |