[AI의 종목 이야기] 최단기간 데카콘 등극 '中 AI 모델 키미', 신규 펀딩 추진
무료
YESASIA HLDGS : ( 2209.HK )
4.60 ▲ 0.23 (5.26%)
2025-12-05
최근 1년 일별 시세
(2025-12-05 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-12-05 | 4.60 | ▲0.23 | ▲5.26% |
| 25-12-04 | 4.37 | ▼-0.03 | ▼-0.68% |
| 25-12-03 | 4.40 | ▼-0.20 | ▼-4.35% |
| 25-12-02 | 4.60 | -0.00 | -0% |
| 25-12-01 | 4.60 | ▲0.02 | ▲0.44% |
| 25-11-28 | 4.58 | ▼-0.02 | ▼-0.43% |
| 25-11-27 | 4.60 | ▲0.08 | ▲1.77% |
| 25-11-26 | 4.52 | ▲0.13 | ▲2.96% |
| 25-11-25 | 4.39 | ▼-0.09 | ▼-2.01% |
| 25-11-24 | 4.48 | ▼-0.11 | ▼-2.4% |
| 25-11-21 | 4.59 | ▼-0.16 | ▼-3.37% |
| 25-11-20 | 4.75 | ▲0.19 | ▲4.17% |
| 25-11-19 | 4.56 | ▲0.08 | ▲1.79% |
| 25-11-18 | 4.48 | ▼-0.29 | ▼-6.08% |
| 25-11-17 | 4.77 | ▲0.34 | ▲7.67% |
| 25-11-14 | 4.43 | ▲0.08 | ▲1.84% |
| 25-11-13 | 4.35 | ▼-0.05 | ▼-1.14% |
| 25-11-12 | 4.40 | ▼-0.04 | ▼-0.9% |
| 25-11-11 | 4.44 | ▼-0.31 | ▼-6.53% |
| 25-11-10 | 4.75 | ▲0.16 | ▲3.49% |
| 25-11-07 | 4.59 | ▲0.07 | ▲1.55% |
| 25-11-06 | 4.52 | ▲0.07 | ▲1.57% |
| 25-11-05 | 4.45 | ▼-0.19 | ▼-4.09% |
| 25-11-04 | 4.64 | ▼-0.35 | ▼-7.01% |
| 25-11-03 | 4.99 | ▼-0.02 | ▼-0.4% |
| 25-10-31 | 5.01 | ▲0.11 | ▲2.24% |
| 25-10-30 | 4.90 | ▼-0.11 | ▼-2.2% |
| 25-10-28 | 5.01 | ▼-0.05 | ▼-0.99% |
| 25-10-27 | 5.06 | ▼-0.47 | ▼-8.5% |
| 25-10-24 | 5.53 | ▲0.17 | ▲3.17% |
| 25-10-23 | 5.36 | ▼-0.14 | ▼-2.55% |
| 25-10-22 | 5.50 | ▲0.09 | ▲1.66% |
| 25-10-21 | 5.41 | ▼-0.04 | ▼-0.73% |
| 25-10-20 | 5.45 | ▼-0.15 | ▼-2.68% |
| 25-10-17 | 5.60 | ▼-0.22 | ▼-3.78% |
| 25-10-16 | 5.82 | ▲0.14 | ▲2.46% |
| 25-10-15 | 5.68 | ▲0.07 | ▲1.25% |
| 25-10-14 | 5.61 | ▼-0.17 | ▼-2.94% |
| 25-10-13 | 5.78 | ▲0.20 | ▲3.58% |
| 25-10-10 | 5.58 | ▼-0.29 | ▼-4.94% |
| 25-10-09 | 5.87 | ▼-0.11 | ▼-1.84% |
| 25-10-08 | 5.98 | ▼-0.14 | ▼-2.29% |
| 25-10-06 | 6.12 | ▼-0.12 | ▼-1.92% |
| 25-10-03 | 6.24 | ▼-0.15 | ▼-2.35% |
| 25-10-02 | 6.39 | ▲0.07 | ▲1.11% |
| 25-09-30 | 6.32 | ▲0.07 | ▲1.12% |
| 25-09-29 | 6.25 | ▼-0.05 | ▼-0.79% |
| 25-09-26 | 6.30 | ▼-0.28 | ▼-4.26% |
| 25-09-25 | 6.58 | ▼-0.14 | ▼-2.08% |
| 25-09-24 | 6.72 | ▲0.03 | ▲0.45% |
| 25-09-23 | 6.69 | ▼-0.03 | ▼-0.45% |
| 25-09-22 | 6.72 | ▲0.37 | ▲5.83% |
| 25-09-19 | 6.35 | ▼-0.22 | ▼-3.35% |
| 25-09-18 | 6.57 | ▲0.25 | ▲3.96% |
| 25-09-17 | 6.32 | ▼-0.06 | ▼-0.94% |
| 25-09-16 | 6.38 | ▼-0.12 | ▼-1.85% |
| 25-09-15 | 6.50 | ▼-0.02 | ▼-0.31% |
| 25-09-12 | 6.52 | ▼-0.38 | ▼-5.51% |
| 25-09-11 | 6.90 | ▲0.05 | ▲0.73% |
| 25-09-10 | 6.85 | ▼-0.03 | ▼-0.44% |
| 25-09-09 | 6.88 | ▼-0.08 | ▼-1.15% |
| 25-09-08 | 6.96 | ▲0.08 | ▲1.16% |
| 25-09-05 | 6.88 | ▲0.01 | ▲0.15% |
| 25-09-04 | 6.87 | ▼-0.03 | ▼-0.43% |
| 25-09-03 | 6.90 | ▼-0.50 | ▼-6.76% |
| 25-09-02 | 7.40 | ▲0.20 | ▲2.78% |
| 25-09-01 | 7.20 | ▲0.21 | ▲3% |
| 25-08-29 | 6.99 | ▲0.37 | ▲5.59% |
| 25-08-28 | 6.62 | ▼-0.07 | ▼-1.05% |
| 25-08-27 | 6.69 | ▲1.04 | ▲18.41% |
| 25-08-26 | 5.65 | ▲0.42 | ▲8.03% |
| 25-08-25 | 5.23 | ▲0.59 | ▲12.72% |
| 25-08-22 | 4.64 | ▼-0.11 | ▼-2.32% |
| 25-08-21 | 4.75 | ▲0.20 | ▲4.4% |
| 25-08-20 | 4.55 | ▼-0.13 | ▼-2.78% |
| 25-08-19 | 4.68 | ▼-0.05 | ▼-1.06% |
| 25-08-18 | 4.73 | ▲0.07 | ▲1.5% |
| 25-08-15 | 4.66 | ▼-0.01 | ▼-0.21% |
| 25-08-14 | 4.67 | ▲0.02 | ▲0.43% |
| 25-08-13 | 4.65 | ▼-0.02 | ▼-0.43% |
| 25-08-12 | 4.67 | ▼-0.09 | ▼-1.89% |
| 25-08-11 | 4.76 | ▼-0.21 | ▼-4.23% |
| 25-08-08 | 4.97 | ▼-0.07 | ▼-1.39% |
| 25-08-07 | 5.04 | ▲0.02 | ▲0.4% |
| 25-08-06 | 5.02 | ▲0.11 | ▲2.24% |
| 25-08-05 | 4.91 | ▲0.26 | ▲5.59% |
| 25-08-04 | 4.65 | ▲0.15 | ▲3.33% |
| 25-08-01 | 4.50 | ▼-0.17 | ▼-3.64% |
| 25-07-31 | 4.67 | ▼-0.13 | ▼-2.71% |
| 25-07-30 | 4.80 | -0.00 | -0% |
| 25-07-29 | 4.80 | ▲0.16 | ▲3.45% |
| 25-07-28 | 4.64 | ▼-1.03 | ▼-18.17% |
| 25-07-25 | 5.67 | ▲0.06 | ▲1.07% |
| 25-07-24 | 5.61 | ▲0.18 | ▲3.31% |
| 25-07-23 | 5.43 | ▼-0.17 | ▼-3.04% |
| 25-07-22 | 5.60 | ▲0.10 | ▲1.82% |
| 25-07-21 | 5.50 | ▼-0.16 | ▼-2.83% |
| 25-07-18 | 5.66 | ▼-0.19 | ▼-3.25% |
| 25-07-17 | 5.85 | ▼-0.09 | ▼-1.52% |
| 25-07-16 | 5.94 | ▼-0.24 | ▼-3.88% |
| 25-07-15 | 6.18 | ▲0.06 | ▲0.98% |
| 25-07-14 | 6.12 | ▼-0.07 | ▼-1.13% |
| 25-07-11 | 6.19 | ▲0.14 | ▲2.31% |
| 25-07-10 | 6.05 | ▲0.16 | ▲2.72% |
| 25-07-09 | 5.89 | ▼-0.11 | ▼-1.83% |
| 25-07-08 | 6.00 | -0.00 | -0% |
| 25-07-07 | 6.00 | ▲0.24 | ▲4.17% |
| 25-07-04 | 5.76 | ▲0.27 | ▲4.92% |
| 25-07-03 | 5.49 | ▲0.21 | ▲3.98% |
| 25-07-02 | 5.28 | ▲0.03 | ▲0.57% |
| 25-06-30 | 5.25 | ▲0.08 | ▲1.55% |
| 25-06-27 | 5.17 | ▼-0.23 | ▼-4.26% |
| 25-06-26 | 5.40 | ▼-0.05 | ▼-0.92% |
| 25-06-25 | 5.45 | ▼-0.17 | ▼-3.02% |
| 25-06-24 | 5.62 | ▲0.02 | ▲0.36% |
| 25-06-23 | 5.60 | ▼-0.10 | ▼-1.75% |
| 25-06-20 | 5.70 | ▲0.01 | ▲0.18% |
| 25-06-19 | 5.69 | ▲0.29 | ▲5.37% |
| 25-06-18 | 5.40 | ▼-0.05 | ▼-0.92% |
| 25-06-17 | 5.45 | ▲0.14 | ▲2.64% |
| 25-06-16 | 5.31 | ▲0.07 | ▲1.34% |
| 25-06-13 | 5.24 | ▼-0.24 | ▼-4.38% |
| 25-06-12 | 5.48 | ▼-0.09 | ▼-1.62% |
| 25-06-11 | 5.57 | ▲0.62 | ▲12.53% |
| 25-06-10 | 4.95 | -0.00 | -0% |
| 25-06-09 | 4.95 | ▲0.08 | ▲1.64% |
| 25-06-06 | 4.87 | ▼-0.09 | ▼-1.81% |
| 25-06-05 | 4.96 | ▼-0.01 | ▼-0.2% |
| 25-06-04 | 4.97 | ▼-0.03 | ▼-0.6% |
| 25-06-03 | 5.00 | ▲0.02 | ▲0.4% |
| 25-06-02 | 4.98 | ▲0.28 | ▲5.96% |
| 25-05-30 | 4.70 | ▼-0.09 | ▼-1.88% |
| 25-05-29 | 4.79 | ▲0.19 | ▲4.13% |
| 25-05-28 | 4.60 | ▲0.01 | ▲0.22% |
| 25-05-27 | 4.59 | ▲0.03 | ▲0.66% |
| 25-05-26 | 4.56 | ▲0.23 | ▲5.31% |
| 25-05-23 | 4.33 | -0.00 | -0% |
| 25-05-22 | 4.33 | ▼-0.12 | ▼-2.7% |
| 25-05-21 | 4.45 | ▲0.15 | ▲3.49% |
| 25-05-20 | 4.30 | ▲0.39 | ▲9.97% |
| 25-05-19 | 3.91 | ▼-0.07 | ▼-1.76% |
| 25-05-16 | 3.98 | ▲0.20 | ▲5.29% |
| 25-05-15 | 3.78 | ▼-0.14 | ▼-3.57% |
| 25-05-14 | 3.92 | ▼-0.20 | ▼-4.85% |
| 25-05-13 | 4.12 | ▲0.04 | ▲0.98% |
| 25-05-12 | 4.08 | ▼-0.09 | ▼-2.16% |
| 25-05-09 | 4.17 | ▼-0.07 | ▼-1.65% |
| 25-05-08 | 4.24 | ▲0.23 | ▲5.74% |
| 25-05-07 | 4.01 | ▲0.07 | ▲1.78% |
| 25-05-06 | 3.94 | ▼-0.13 | ▼-3.19% |
| 25-05-02 | 4.07 | -0.00 | -0% |
| 25-04-30 | 4.07 | ▼-0.16 | ▼-3.78% |
| 25-04-29 | 4.23 | ▼-0.03 | ▼-0.7% |
| 25-04-28 | 4.26 | ▲0.06 | ▲1.43% |
| 25-04-25 | 4.20 | ▼-0.19 | ▼-4.33% |
| 25-04-24 | 4.39 | ▲0.39 | ▲9.75% |
| 25-04-23 | 4.00 | ▲0.32 | ▲8.7% |
| 25-04-22 | 3.68 | ▲0.35 | ▲10.51% |
| 25-04-17 | 3.33 | ▲0.18 | ▲5.71% |
| 25-04-16 | 3.15 | -0.00 | -0% |
| 25-04-15 | 3.15 | ▲0.17 | ▲5.7% |
| 25-04-14 | 2.98 | ▲0.14 | ▲4.93% |
| 25-04-11 | 2.84 | ▲0.04 | ▲1.43% |
| 25-04-10 | 2.80 | ▲0.12 | ▲4.48% |
| 25-04-09 | 2.68 | ▼-0.02 | ▼-0.74% |
| 25-04-08 | 2.70 | -0.00 | -0% |
| 25-04-07 | 2.70 | ▼-0.41 | ▼-13.18% |
| 25-04-03 | 3.11 | ▼-0.16 | ▼-4.89% |
| 25-04-02 | 3.27 | ▲0.18 | ▲5.83% |
| 25-04-01 | 3.09 | ▲0.11 | ▲3.69% |
| 25-03-31 | 2.98 | ▼-0.13 | ▼-4.18% |
| 25-03-28 | 3.11 | -0.00 | -0% |
| 25-03-27 | 3.11 | ▲0.11 | ▲3.67% |
| 25-03-26 | 3.00 | ▲0.03 | ▲1.01% |
| 25-03-25 | 2.97 | ▼-0.04 | ▼-1.33% |
| 25-03-24 | 3.01 | ▲0.01 | ▲0.33% |
| 25-03-21 | 3.00 | ▼-0.06 | ▼-1.96% |
| 25-03-20 | 3.06 | ▼-0.05 | ▼-1.61% |
| 25-03-19 | 3.11 | ▼-0.06 | ▼-1.89% |
| 25-03-18 | 3.17 | ▲0.12 | ▲3.93% |