[AI의 종목 이야기] AGL 에너지 호실적에 상장 후 최대 상승
무료
XIAOMI-W : 샤오미 ( 1810.HK )
42.78 ▲ 0.80 (1.91%)
2025-12-05
최근 1년 일별 시세
(2025-12-05 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-12-05 | 42.78 | ▲0.80 | ▲1.91% |
| 25-12-04 | 41.98 | ▲1.76 | ▲4.38% |
| 25-12-03 | 40.22 | ▼-0.48 | ▼-1.18% |
| 25-12-02 | 40.70 | ▲0.40 | ▲0.99% |
| 25-12-01 | 40.30 | ▼-0.72 | ▼-1.76% |
| 25-11-28 | 41.02 | ▼-0.08 | ▼-0.19% |
| 25-11-27 | 41.10 | ▲1.00 | ▲2.49% |
| 25-11-26 | 40.10 | ▼-0.24 | ▼-0.59% |
| 25-11-25 | 40.34 | ▲1.68 | ▲4.35% |
| 25-11-24 | 38.66 | ▲0.58 | ▲1.52% |
| 25-11-21 | 38.08 | ▲0.38 | ▲1.01% |
| 25-11-20 | 37.70 | ▼-1.12 | ▼-2.89% |
| 25-11-19 | 38.82 | ▼-1.96 | ▼-4.81% |
| 25-11-18 | 40.78 | ▼-1.18 | ▼-2.81% |
| 25-11-17 | 41.96 | ▼-0.40 | ▼-0.94% |
| 25-11-14 | 42.36 | ▼-1.14 | ▼-2.62% |
| 25-11-13 | 43.50 | ▼-0.20 | ▼-0.46% |
| 25-11-12 | 43.70 | ▲0.72 | ▲1.68% |
| 25-11-11 | 42.98 | ▲0.62 | ▲1.46% |
| 25-11-10 | 42.36 | ▲0.12 | ▲0.28% |
| 25-11-07 | 42.24 | ▼-1.20 | ▼-2.76% |
| 25-11-06 | 43.44 | ▲0.12 | ▲0.28% |
| 25-11-05 | 43.32 | ▼-0.10 | ▼-0.23% |
| 25-11-04 | 43.42 | ▼-1.30 | ▼-2.91% |
| 25-11-03 | 44.72 | ▲1.52 | ▲3.52% |
| 25-10-31 | 43.20 | ▼-0.96 | ▼-2.17% |
| 25-10-30 | 44.16 | ▼-0.76 | ▼-1.69% |
| 25-10-28 | 44.92 | ▼-0.88 | ▼-1.92% |
| 25-10-27 | 45.80 | ▼-0.12 | ▼-0.26% |
| 25-10-24 | 45.92 | ▼-0.82 | ▼-1.75% |
| 25-10-23 | 46.74 | ▲0.40 | ▲0.86% |
| 25-10-22 | 46.34 | ▼-0.12 | ▼-0.26% |
| 25-10-21 | 46.46 | ▼-0.68 | ▼-1.44% |
| 25-10-20 | 47.14 | ▲1.18 | ▲2.57% |
| 25-10-17 | 45.96 | ▼-1.74 | ▼-3.65% |
| 25-10-16 | 47.70 | ▼-1.78 | ▼-3.6% |
| 25-10-15 | 49.48 | ▲0.86 | ▲1.77% |
| 25-10-14 | 48.62 | ▼-0.46 | ▼-0.94% |
| 25-10-13 | 49.08 | ▼-2.97 | ▼-5.71% |
| 25-10-10 | 52.05 | ▼-1.30 | ▼-2.44% |
| 25-10-09 | 53.35 | ▼-0.50 | ▼-0.93% |
| 25-10-08 | 53.85 | -0.00 | -0% |
| 25-10-06 | 53.85 | ▼-1.15 | ▼-2.09% |
| 25-10-03 | 55.00 | ▼-0.80 | ▼-1.43% |
| 25-10-02 | 55.80 | ▲1.80 | ▲3.33% |
| 25-09-30 | 54.00 | ▲0.45 | ▲0.84% |
| 25-09-29 | 53.55 | ▼-1.10 | ▼-2.01% |
| 25-09-26 | 54.65 | ▼-4.80 | ▼-8.07% |
| 25-09-25 | 59.45 | ▲2.55 | ▲4.48% |
| 25-09-24 | 56.90 | ▲1.45 | ▲2.61% |
| 25-09-23 | 55.45 | ▼-0.65 | ▼-1.16% |
| 25-09-22 | 56.10 | ▼-0.60 | ▼-1.06% |
| 25-09-19 | 56.70 | ▼-0.15 | ▼-0.26% |
| 25-09-18 | 56.85 | ▼-1.00 | ▼-1.73% |
| 25-09-17 | 57.85 | ▲1.40 | ▲2.48% |
| 25-09-16 | 56.45 | ▲0.25 | ▲0.44% |
| 25-09-15 | 56.20 | ▲1.05 | ▲1.9% |
| 25-09-12 | 55.15 | ▲0.50 | ▲0.91% |
| 25-09-11 | 54.65 | ▼-0.30 | ▼-0.55% |
| 25-09-10 | 54.95 | ▼-1.25 | ▼-2.22% |
| 25-09-09 | 56.20 | ▲1.45 | ▲2.65% |
| 25-09-08 | 54.75 | ▲1.10 | ▲2.05% |
| 25-09-05 | 53.65 | ▲0.20 | ▲0.37% |
| 25-09-04 | 53.45 | ▼-1.25 | ▼-2.29% |
| 25-09-03 | 54.70 | ▼-1.15 | ▼-2.06% |
| 25-09-02 | 55.85 | ▲1.85 | ▲3.43% |
| 25-09-01 | 54.00 | ▲1.15 | ▲2.18% |
| 25-08-29 | 52.85 | ▼-0.25 | ▼-0.47% |
| 25-08-28 | 53.10 | ▼-0.10 | ▼-0.19% |
| 25-08-27 | 53.20 | ▼-0.30 | ▼-0.56% |
| 25-08-26 | 53.50 | -0.00 | -0% |
| 25-08-25 | 53.50 | ▲0.95 | ▲1.81% |
| 25-08-22 | 52.55 | ▲1.20 | ▲2.34% |
| 25-08-21 | 51.35 | ▼-1.20 | ▼-2.28% |
| 25-08-20 | 52.55 | ▲0.15 | ▲0.29% |
| 25-08-19 | 52.40 | ▼-0.65 | ▼-1.23% |
| 25-08-18 | 53.05 | ▲0.20 | ▲0.38% |
| 25-08-15 | 52.85 | ▼-0.35 | ▼-0.66% |
| 25-08-14 | 53.20 | ▼-0.05 | ▼-0.09% |
| 25-08-13 | 53.25 | ▲1.55 | ▲3% |
| 25-08-12 | 51.70 | ▲0.90 | ▲1.77% |
| 25-08-11 | 50.80 | ▼-0.45 | ▼-0.88% |
| 25-08-08 | 51.25 | ▼-0.60 | ▼-1.16% |
| 25-08-07 | 51.85 | ▼-2.15 | ▼-3.98% |
| 25-08-06 | 54.00 | ▼-0.30 | ▼-0.55% |
| 25-08-05 | 54.30 | ▼-0.25 | ▼-0.46% |
| 25-08-04 | 54.55 | ▲1.15 | ▲2.15% |
| 25-08-01 | 53.40 | ▲0.25 | ▲0.47% |
| 25-07-31 | 53.15 | ▼-1.60 | ▼-2.92% |
| 25-07-30 | 54.75 | ▼-0.55 | ▼-0.99% |
| 25-07-29 | 55.30 | ▼-1.50 | ▼-2.64% |
| 25-07-28 | 56.80 | ▼-0.60 | ▼-1.05% |
| 25-07-25 | 57.40 | ▼-1.05 | ▼-1.8% |
| 25-07-24 | 58.45 | ▲0.05 | ▲0.09% |
| 25-07-23 | 58.40 | ▲0.45 | ▲0.78% |
| 25-07-22 | 57.95 | ▲0.20 | ▲0.35% |
| 25-07-21 | 57.75 | ▲0.75 | ▲1.32% |
| 25-07-18 | 57.00 | ▲0.85 | ▲1.51% |
| 25-07-17 | 56.15 | ▼-1.15 | ▼-2.01% |
| 25-07-16 | 57.30 | ▼-0.35 | ▼-0.61% |
| 25-07-15 | 57.65 | ▲0.35 | ▲0.61% |
| 25-07-14 | 57.30 | ▼-0.05 | ▼-0.09% |
| 25-07-11 | 57.35 | ▲0.45 | ▲0.79% |
| 25-07-10 | 56.90 | ▼-0.50 | ▼-0.87% |
| 25-07-09 | 57.40 | ▼-1.25 | ▼-2.13% |
| 25-07-08 | 58.65 | ▲1.35 | ▲2.36% |
| 25-07-07 | 57.30 | ▼-0.20 | ▼-0.35% |
| 25-07-04 | 57.50 | ▼-0.60 | ▼-1.03% |
| 25-07-03 | 58.10 | ▼-2.05 | ▼-3.41% |
| 25-07-02 | 60.15 | ▲0.20 | ▲0.33% |
| 25-06-30 | 59.95 | ▲1.00 | ▲1.7% |
| 25-06-27 | 58.95 | ▲2.05 | ▲3.6% |
| 25-06-26 | 56.90 | ▲0.25 | ▲0.44% |
| 25-06-25 | 56.65 | ▼-0.25 | ▼-0.44% |
| 25-06-24 | 56.90 | ▲2.05 | ▲3.74% |
| 25-06-23 | 54.85 | ▲0.80 | ▲1.48% |
| 25-06-20 | 54.05 | ▲1.00 | ▲1.89% |
| 25-06-19 | 53.05 | ▼-0.75 | ▼-1.39% |
| 25-06-18 | 53.80 | ▼-0.20 | ▼-0.37% |
| 25-06-17 | 54.00 | ▼-0.15 | ▼-0.28% |
| 25-06-16 | 54.15 | ▲2.20 | ▲4.23% |
| 25-06-13 | 51.95 | ▼-0.25 | ▼-0.48% |
| 25-06-12 | 52.20 | ▼-1.90 | ▼-3.51% |
| 25-06-11 | 54.10 | ▲0.65 | ▲1.22% |
| 25-06-10 | 53.45 | ▼-0.70 | ▼-1.29% |
| 25-06-09 | 54.15 | ▲1.05 | ▲1.98% |
| 25-06-06 | 53.10 | ▼-1.15 | ▼-2.12% |
| 25-06-05 | 54.25 | ▲0.80 | ▲1.5% |
| 25-06-04 | 53.45 | ▲0.25 | ▲0.47% |
| 25-06-03 | 53.20 | ▲1.60 | ▲3.1% |
| 25-06-02 | 51.60 | ▲0.65 | ▲1.28% |
| 25-05-30 | 50.95 | ▼-0.75 | ▼-1.45% |
| 25-05-29 | 51.70 | ▼-0.05 | ▼-0.1% |
| 25-05-28 | 51.75 | ▲0.20 | ▲0.39% |
| 25-05-27 | 51.55 | ▲0.25 | ▲0.49% |
| 25-05-26 | 51.30 | ▼-1.70 | ▼-3.21% |
| 25-05-23 | 53.00 | ▼-0.20 | ▼-0.38% |
| 25-05-22 | 53.20 | ▼-1.25 | ▼-2.3% |
| 25-05-21 | 54.45 | ▼-0.35 | ▼-0.64% |
| 25-05-20 | 54.80 | ▲2.45 | ▲4.68% |
| 25-05-19 | 52.35 | ▲1.35 | ▲2.65% |
| 25-05-16 | 51.00 | ▲0.85 | ▲1.69% |
| 25-05-15 | 50.15 | ▼-0.25 | ▼-0.5% |
| 25-05-14 | 50.40 | ▲1.75 | ▲3.6% |
| 25-05-13 | 48.65 | ▼-1.95 | ▼-3.85% |
| 25-05-12 | 50.60 | ▼-0.75 | ▼-1.46% |
| 25-05-09 | 51.35 | ▲0.55 | ▲1.08% |
| 25-05-08 | 50.80 | ▲0.70 | ▲1.4% |
| 25-05-07 | 50.10 | ▼-1.45 | ▼-2.81% |
| 25-05-06 | 51.55 | ▼-1.55 | ▼-2.92% |
| 25-05-02 | 53.10 | ▲3.15 | ▲6.31% |
| 25-04-30 | 49.95 | ▲2.50 | ▲5.27% |
| 25-04-29 | 47.45 | ▼-0.05 | ▼-0.11% |
| 25-04-28 | 47.50 | ▼-0.20 | ▼-0.42% |
| 25-04-25 | 47.70 | ▼-0.50 | ▼-1.04% |
| 25-04-24 | 48.20 | ▲0.75 | ▲1.58% |
| 25-04-23 | 47.45 | ▲3.05 | ▲6.87% |
| 25-04-22 | 44.40 | ▲2.45 | ▲5.84% |
| 25-04-17 | 41.95 | ▲0.70 | ▲1.7% |
| 25-04-16 | 41.25 | ▼-1.85 | ▼-4.29% |
| 25-04-15 | 43.10 | ▼-0.10 | ▼-0.23% |
| 25-04-14 | 43.20 | ▼-1.05 | ▼-2.37% |
| 25-04-11 | 44.25 | ▲1.20 | ▲2.79% |
| 25-04-10 | 43.05 | ▲1.15 | ▲2.74% |
| 25-04-09 | 41.90 | ▲3.00 | ▲7.71% |
| 25-04-08 | 38.90 | ▲2.45 | ▲6.72% |
| 25-04-07 | 36.45 | ▼-9.45 | ▼-20.59% |
| 25-04-03 | 45.90 | ▲1.35 | ▲3.03% |
| 25-04-02 | 44.55 | ▼-1.95 | ▼-4.19% |
| 25-04-01 | 46.50 | ▼-2.70 | ▼-5.49% |
| 25-03-31 | 49.20 | ▼-1.85 | ▼-3.62% |
| 25-03-28 | 51.05 | ▼-0.65 | ▼-1.26% |
| 25-03-27 | 51.70 | ▼-2.25 | ▼-4.17% |
| 25-03-26 | 53.95 | ▲0.55 | ▲1.03% |
| 25-03-25 | 53.40 | ▼-3.60 | ▼-6.32% |
| 25-03-24 | 57.00 | ▲2.30 | ▲4.2% |
| 25-03-21 | 54.70 | ▼-1.80 | ▼-3.19% |
| 25-03-20 | 56.50 | ▼-1.70 | ▼-2.92% |
| 25-03-19 | 58.20 | ▲0.55 | ▲0.95% |
| 25-03-18 | 57.65 | ▲1.85 | ▲3.32% |
| 25-03-17 | 55.80 | ▲1.95 | ▲3.62% |
| 25-03-14 | 53.85 | ▲1.00 | ▲1.89% |
| 25-03-13 | 52.85 | ▲0.80 | ▲1.54% |
| 25-03-12 | 52.05 | ▼-1.85 | ▼-3.43% |
| 25-03-11 | 53.90 | ▲1.05 | ▲1.99% |
| 25-03-10 | 52.85 | ▼-1.50 | ▼-2.76% |
| 25-03-07 | 54.35 | ▼-0.55 | ▼-1% |
| 25-03-06 | 54.90 | ▲0.70 | ▲1.29% |
| 25-03-05 | 54.20 | ▲3.65 | ▲7.22% |
| 25-03-04 | 50.55 | ▼-0.40 | ▼-0.79% |
| 25-03-03 | 50.95 | ▼-0.90 | ▼-1.74% |
| 25-02-28 | 51.85 | ▼-1.25 | ▼-2.35% |
| 25-02-27 | 53.10 | ▼-3.20 | ▼-5.68% |
| 25-02-26 | 56.30 | ▲3.10 | ▲5.83% |
| 25-02-25 | 53.20 | ▲1.60 | ▲3.1% |
| 25-02-24 | 51.60 | ▼-0.10 | ▼-0.19% |
| 25-02-21 | 51.70 | ▲2.55 | ▲5.19% |
| 25-02-20 | 49.15 | ▼-0.30 | ▼-0.61% |
| 25-02-19 | 49.45 | ▲1.05 | ▲2.17% |
| 25-02-18 | 48.40 | ▲3.25 | ▲7.2% |
| 25-02-17 | 45.15 | ▲0.45 | ▲1.01% |
| 25-02-14 | 44.70 | ▲3.05 | ▲7.32% |
| 25-02-13 | 41.65 | ▼-2.45 | ▼-5.56% |
| 25-02-12 | 44.10 | ▲1.55 | ▲3.64% |
| 25-02-11 | 42.55 | ▼-1.20 | ▼-2.74% |