[AI의 종목 이야기] AI 수요 급증에 빅테크, 차세대 원자력에 자금력 집중
무료
LI AUTO-W : ( 2015.HK )
69.90 ▲ 0.50 (0.72%)
2025-12-05
최근 1년 일별 시세
(2025-12-05 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-12-05 | 69.90 | ▲0.50 | ▲0.72% |
| 25-12-04 | 69.40 | ▼-0.35 | ▼-0.5% |
| 25-12-03 | 69.75 | -0.00 | -0% |
| 25-12-02 | 69.75 | ▼-0.55 | ▼-0.78% |
| 25-12-01 | 70.30 | ▼-1.65 | ▼-2.29% |
| 25-11-28 | 71.95 | ▼-0.60 | ▼-0.83% |
| 25-11-27 | 72.55 | ▲0.85 | ▲1.19% |
| 25-11-26 | 71.70 | ▼-0.30 | ▼-0.42% |
| 25-11-25 | 72.00 | ▲0.65 | ▲0.91% |
| 25-11-24 | 71.35 | ▲2.70 | ▲3.93% |
| 25-11-21 | 68.65 | ▼-1.40 | ▼-2% |
| 25-11-20 | 70.05 | ▼-1.25 | ▼-1.75% |
| 25-11-19 | 71.30 | ▼-1.90 | ▼-2.6% |
| 25-11-18 | 73.20 | ▼-2.20 | ▼-2.92% |
| 25-11-17 | 75.40 | ▼-1.95 | ▼-2.52% |
| 25-11-14 | 77.35 | ▼-1.80 | ▼-2.27% |
| 25-11-13 | 79.15 | ▼-0.70 | ▼-0.88% |
| 25-11-12 | 79.85 | ▲0.20 | ▲0.25% |
| 25-11-11 | 79.65 | ▲0.30 | ▲0.38% |
| 25-11-10 | 79.35 | ▲1.85 | ▲2.39% |
| 25-11-07 | 77.50 | ▼-1.40 | ▼-1.77% |
| 25-11-06 | 78.90 | ▲1.55 | ▲2% |
| 25-11-05 | 77.35 | ▼-0.40 | ▼-0.51% |
| 25-11-04 | 77.75 | ▼-3.15 | ▼-3.89% |
| 25-11-03 | 80.90 | ▲1.15 | ▲1.44% |
| 25-10-31 | 79.75 | ▼-0.80 | ▼-0.99% |
| 25-10-30 | 80.55 | ▼-1.05 | ▼-1.29% |
| 25-10-28 | 81.60 | ▼-2.00 | ▼-2.39% |
| 25-10-27 | 83.60 | ▼-1.50 | ▼-1.76% |
| 25-10-24 | 85.10 | ▼-1.80 | ▼-2.07% |
| 25-10-23 | 86.90 | ▲1.05 | ▲1.22% |
| 25-10-22 | 85.85 | ▼-0.80 | ▼-0.92% |
| 25-10-21 | 86.65 | ▲0.25 | ▲0.29% |
| 25-10-20 | 86.40 | ▲1.45 | ▲1.71% |
| 25-10-17 | 84.95 | ▼-3.35 | ▼-3.79% |
| 25-10-16 | 88.30 | ▼-1.35 | ▼-1.51% |
| 25-10-15 | 89.65 | ▲2.95 | ▲3.4% |
| 25-10-14 | 86.70 | ▼-2.25 | ▼-2.53% |
| 25-10-13 | 88.95 | ▼-3.20 | ▼-3.47% |
| 25-10-10 | 92.15 | ▼-2.45 | ▼-2.59% |
| 25-10-09 | 94.60 | ▼-0.90 | ▼-0.94% |
| 25-10-08 | 95.50 | ▼-0.80 | ▼-0.83% |
| 25-10-06 | 96.30 | ▼-3.30 | ▼-3.31% |
| 25-10-03 | 99.60 | ▼-2.40 | ▼-2.35% |
| 25-10-02 | 102.00 | ▲0.60 | ▲0.59% |
| 25-09-30 | 101.40 | ▲2.85 | ▲2.89% |
| 25-09-29 | 98.55 | ▼-1.55 | ▼-1.55% |
| 25-09-26 | 100.10 | ▼-1.90 | ▼-1.86% |
| 25-09-25 | 102.00 | ▲3.25 | ▲3.29% |
| 25-09-24 | 98.75 | ▲1.55 | ▲1.59% |
| 25-09-23 | 97.20 | ▼-2.35 | ▼-2.36% |
| 25-09-22 | 99.55 | ▼-1.15 | ▼-1.14% |
| 25-09-19 | 100.70 | ▼-1.10 | ▼-1.08% |
| 25-09-18 | 101.80 | ▼-2.70 | ▼-2.58% |
| 25-09-17 | 104.50 | ▲4.40 | ▲4.4% |
| 25-09-16 | 100.10 | ▲2.55 | ▲2.61% |
| 25-09-15 | 97.55 | ▲4.25 | ▲4.56% |
| 25-09-12 | 93.30 | ▲1.05 | ▲1.14% |
| 25-09-11 | 92.25 | ▼-2.85 | ▼-3% |
| 25-09-10 | 95.10 | -0.00 | -0% |
| 25-09-09 | 95.10 | ▲2.90 | ▲3.15% |
| 25-09-08 | 92.20 | ▼-0.95 | ▼-1.02% |
| 25-09-05 | 93.15 | ▲0.40 | ▲0.43% |
| 25-09-04 | 92.75 | ▲0.15 | ▲0.16% |
| 25-09-03 | 92.60 | ▲0.90 | ▲0.98% |
| 25-09-02 | 91.70 | ▼-0.35 | ▼-0.38% |
| 25-09-01 | 92.05 | ▲0.35 | ▲0.38% |
| 25-08-29 | 91.70 | ▲3.55 | ▲4.03% |
| 25-08-28 | 88.15 | ▼-3.25 | ▼-3.56% |
| 25-08-27 | 91.40 | ▼-1.20 | ▼-1.3% |
| 25-08-26 | 92.60 | ▼-1.85 | ▼-1.96% |
| 25-08-25 | 94.45 | ▲2.20 | ▲2.38% |
| 25-08-22 | 92.25 | ▲1.25 | ▲1.37% |
| 25-08-21 | 91.00 | ▼-1.15 | ▼-1.25% |
| 25-08-20 | 92.15 | ▼-1.35 | ▼-1.44% |
| 25-08-19 | 93.50 | ▼-2.30 | ▼-2.4% |
| 25-08-18 | 95.80 | ▲1.10 | ▲1.16% |
| 25-08-15 | 94.70 | ▼-0.90 | ▼-0.94% |
| 25-08-14 | 95.60 | ▼-1.55 | ▼-1.6% |
| 25-08-13 | 97.15 | ▲3.10 | ▲3.3% |
| 25-08-12 | 94.05 | ▼-1.00 | ▼-1.05% |
| 25-08-11 | 95.05 | ▼-1.45 | ▼-1.5% |
| 25-08-08 | 96.50 | ▲0.05 | ▲0.05% |
| 25-08-07 | 96.45 | ▼-0.85 | ▼-0.87% |
| 25-08-06 | 97.30 | ▼-5.50 | ▼-5.35% |
| 25-08-05 | 102.80 | ▲1.60 | ▲1.58% |
| 25-08-04 | 101.20 | ▲0.70 | ▲0.7% |
| 25-08-01 | 100.50 | ▼-3.30 | ▼-3.18% |
| 25-07-31 | 103.80 | ▼-0.70 | ▼-0.67% |
| 25-07-30 | 104.50 | ▼-15.40 | ▼-12.84% |
| 25-07-29 | 119.90 | ▲4.00 | ▲3.45% |
| 25-07-28 | 115.90 | ▼-1.00 | ▼-0.86% |
| 25-07-25 | 116.90 | ▼-1.90 | ▼-1.6% |
| 25-07-24 | 118.80 | ▼-2.60 | ▼-2.14% |
| 25-07-23 | 121.40 | ▲0.70 | ▲0.58% |
| 25-07-22 | 120.70 | ▼-2.20 | ▼-1.79% |
| 25-07-21 | 122.90 | ▼-1.60 | ▼-1.29% |
| 25-07-18 | 124.50 | ▲0.40 | ▲0.32% |
| 25-07-17 | 124.10 | ▲11.00 | ▲9.73% |
| 25-07-16 | 113.10 | ▲0.10 | ▲0.09% |
| 25-07-15 | 113.00 | ▲1.50 | ▲1.35% |
| 25-07-14 | 111.50 | ▲2.80 | ▲2.58% |
| 25-07-11 | 108.70 | ▲1.60 | ▲1.49% |
| 25-07-10 | 107.10 | ▲1.60 | ▲1.52% |
| 25-07-09 | 105.50 | ▼-1.00 | ▼-0.94% |
| 25-07-08 | 106.50 | ▼-0.10 | ▼-0.09% |
| 25-07-07 | 106.60 | ▲2.90 | ▲2.8% |
| 25-07-04 | 103.70 | ▲0.60 | ▲0.58% |
| 25-07-03 | 103.10 | ▼-0.50 | ▼-0.48% |
| 25-07-02 | 103.60 | ▼-3.40 | ▼-3.18% |
| 25-06-30 | 107.00 | ▼-3.60 | ▼-3.25% |
| 25-06-27 | 110.60 | ▼-2.00 | ▼-1.78% |
| 25-06-26 | 112.60 | ▲0.90 | ▲0.81% |
| 25-06-25 | 111.70 | -0.00 | -0% |
| 25-06-24 | 111.70 | ▲4.10 | ▲3.81% |
| 25-06-23 | 107.60 | ▲5.60 | ▲5.49% |
| 25-06-20 | 102.00 | ▲0.10 | ▲0.1% |
| 25-06-19 | 101.90 | ▼-2.20 | ▼-2.11% |
| 25-06-18 | 104.10 | ▼-4.50 | ▼-4.14% |
| 25-06-17 | 108.60 | ▼-2.60 | ▼-2.34% |
| 25-06-16 | 111.20 | ▲1.40 | ▲1.28% |
| 25-06-13 | 109.80 | ▼-3.00 | ▼-2.66% |
| 25-06-12 | 112.80 | ▼-2.90 | ▼-2.51% |
| 25-06-11 | 115.70 | ▼-1.00 | ▼-0.86% |
| 25-06-10 | 116.70 | ▼-3.30 | ▼-2.75% |
| 25-06-09 | 120.00 | ▲3.20 | ▲2.74% |
| 25-06-06 | 116.80 | -0.00 | -0% |
| 25-06-05 | 116.80 | ▲0.40 | ▲0.34% |
| 25-06-04 | 116.40 | -0.00 | -0% |
| 25-06-03 | 116.40 | ▲6.40 | ▲5.82% |
| 25-06-02 | 110.00 | ▼-2.30 | ▼-2.05% |
| 25-05-30 | 112.30 | ▲4.10 | ▲3.79% |
| 25-05-29 | 108.20 | ▼-0.70 | ▼-0.64% |
| 25-05-28 | 108.90 | ▼-2.80 | ▼-2.51% |
| 25-05-27 | 111.70 | ▲1.80 | ▲1.64% |
| 25-05-26 | 109.90 | ▼-3.60 | ▼-3.17% |
| 25-05-23 | 113.50 | ▲1.20 | ▲1.07% |
| 25-05-22 | 112.30 | ▼-3.20 | ▼-2.77% |
| 25-05-21 | 115.50 | ▲4.50 | ▲4.05% |
| 25-05-20 | 111.00 | ▲1.40 | ▲1.28% |
| 25-05-19 | 109.60 | ▼-3.60 | ▼-3.18% |
| 25-05-16 | 113.20 | ▲1.90 | ▲1.71% |
| 25-05-15 | 111.30 | ▼-1.50 | ▼-1.33% |
| 25-05-14 | 112.80 | ▲4.90 | ▲4.54% |
| 25-05-13 | 107.90 | ▼-3.40 | ▼-3.05% |
| 25-05-12 | 111.30 | ▲7.50 | ▲7.23% |
| 25-05-09 | 103.80 | ▼-2.10 | ▼-1.98% |
| 25-05-08 | 105.90 | ▲5.00 | ▲4.96% |
| 25-05-07 | 100.90 | ▲2.30 | ▲2.33% |
| 25-05-06 | 98.60 | ▼-0.05 | ▼-0.05% |
| 25-05-02 | 98.65 | ▲3.40 | ▲3.57% |
| 25-04-30 | 95.25 | ▲1.00 | ▲1.06% |
| 25-04-29 | 94.25 | ▲1.80 | ▲1.95% |
| 25-04-28 | 92.45 | ▲1.50 | ▲1.65% |
| 25-04-25 | 90.95 | ▲0.25 | ▲0.28% |
| 25-04-24 | 90.70 | ▼-2.15 | ▼-2.32% |
| 25-04-23 | 92.85 | ▲0.55 | ▲0.6% |
| 25-04-22 | 92.30 | ▲2.65 | ▲2.96% |
| 25-04-17 | 89.65 | ▲2.85 | ▲3.28% |
| 25-04-16 | 86.80 | ▼-3.55 | ▼-3.93% |
| 25-04-15 | 90.35 | ▼-2.45 | ▼-2.64% |
| 25-04-14 | 92.80 | ▲2.65 | ▲2.94% |
| 25-04-11 | 90.15 | ▲4.75 | ▲5.56% |