[미국 특징주] 인텔 실적, AI발 랠리에 지속 동력 확인하는 시험대
무료
PING AN : 중국평안 ( 2318.HK )
60.45 ▲ 3.80 (6.71%)
2025-12-05
최근 1년 일별 시세
(2025-12-05 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-12-05 | 60.45 | ▲3.80 | ▲6.71% |
| 25-12-04 | 56.65 | ▲0.25 | ▲0.44% |
| 25-12-03 | 56.40 | ▼-1.00 | ▼-1.74% |
| 25-12-02 | 57.40 | ▲0.40 | ▲0.7% |
| 25-12-01 | 57.00 | ▲0.30 | ▲0.53% |
| 25-11-28 | 56.70 | ▼-0.55 | ▼-0.96% |
| 25-11-27 | 57.25 | ▼-0.10 | ▼-0.17% |
| 25-11-26 | 57.35 | ▼-0.20 | ▼-0.35% |
| 25-11-25 | 57.55 | ▲1.00 | ▲1.77% |
| 25-11-24 | 56.55 | ▼-0.35 | ▼-0.62% |
| 25-11-21 | 56.90 | ▼-1.35 | ▼-2.32% |
| 25-11-20 | 58.25 | ▲0.05 | ▲0.09% |
| 25-11-19 | 58.20 | -0.00 | -0% |
| 25-11-18 | 58.20 | ▼-1.35 | ▼-2.27% |
| 25-11-17 | 59.55 | ▼-0.40 | ▼-0.67% |
| 25-11-14 | 59.95 | ▼-1.00 | ▼-1.64% |
| 25-11-13 | 60.95 | ▲0.65 | ▲1.08% |
| 25-11-12 | 60.30 | ▲0.90 | ▲1.52% |
| 25-11-11 | 59.40 | ▲0.20 | ▲0.34% |
| 25-11-10 | 59.20 | ▲1.25 | ▲2.16% |
| 25-11-07 | 57.95 | ▼-0.05 | ▼-0.09% |
| 25-11-06 | 58.00 | ▲1.75 | ▲3.11% |
| 25-11-05 | 56.25 | ▼-0.55 | ▼-0.97% |
| 25-11-04 | 56.80 | ▲0.25 | ▲0.44% |
| 25-11-03 | 56.55 | ▲0.40 | ▲0.71% |
| 25-10-31 | 56.15 | ▼-0.95 | ▼-1.66% |
| 25-10-30 | 57.10 | ▲0.95 | ▲1.69% |
| 25-10-28 | 56.15 | ▲0.15 | ▲0.27% |
| 25-10-27 | 56.00 | ▲0.35 | ▲0.63% |
| 25-10-24 | 55.65 | ▲0.10 | ▲0.18% |
| 25-10-23 | 55.55 | ▲0.05 | ▲0.09% |
| 25-10-22 | 55.50 | ▼-0.40 | ▼-0.72% |
| 25-10-21 | 55.90 | ▲1.60 | ▲2.95% |
| 25-10-20 | 54.30 | ▲0.60 | ▲1.12% |
| 25-10-17 | 53.70 | ▼-1.80 | ▼-3.24% |
| 25-10-16 | 55.50 | ▲0.75 | ▲1.37% |
| 25-10-15 | 54.75 | ▲1.75 | ▲3.3% |
| 25-10-14 | 53.00 | ▲0.55 | ▲1.05% |
| 25-10-13 | 52.45 | ▼-1.45 | ▼-2.69% |
| 25-10-10 | 53.90 | ▲0.40 | ▲0.75% |
| 25-10-09 | 53.50 | ▲0.75 | ▲1.42% |
| 25-10-08 | 52.75 | ▼-0.50 | ▼-0.94% |
| 25-10-06 | 53.25 | ▲0.30 | ▲0.57% |
| 25-10-03 | 52.95 | ▼-0.25 | ▼-0.47% |
| 25-10-02 | 53.20 | ▲0.15 | ▲0.28% |
| 25-09-30 | 53.05 | ▼-0.45 | ▼-0.84% |
| 25-09-29 | 53.50 | ▲1.10 | ▲2.1% |
| 25-09-26 | 52.40 | ▲0.15 | ▲0.29% |
| 25-09-25 | 52.25 | ▼-0.15 | ▼-0.29% |
| 25-09-24 | 52.40 | ▲0.10 | ▲0.19% |
| 25-09-23 | 52.30 | ▼-0.65 | ▼-1.23% |
| 25-09-22 | 52.95 | ▼-1.00 | ▼-1.85% |
| 25-09-19 | 53.95 | ▼-0.30 | ▼-0.55% |
| 25-09-18 | 54.25 | ▼-1.50 | ▼-2.69% |
| 25-09-17 | 55.75 | ▲0.70 | ▲1.27% |
| 25-09-16 | 55.05 | ▼-1.25 | ▼-2.22% |
| 25-09-15 | 56.30 | ▼-0.80 | ▼-1.4% |
| 25-09-12 | 57.10 | ▲0.75 | ▲1.33% |
| 25-09-11 | 56.35 | ▼-0.20 | ▼-0.35% |
| 25-09-10 | 56.55 | ▼-0.65 | ▼-1.14% |
| 25-09-09 | 57.20 | ▲1.20 | ▲2.14% |
| 25-09-08 | 56.00 | ▲0.55 | ▲0.99% |
| 25-09-05 | 55.45 | ▼-0.20 | ▼-0.36% |
| 25-09-04 | 55.65 | ▼-0.85 | ▼-1.5% |
| 25-09-03 | 56.50 | ▲0.05 | ▲0.09% |
| 25-09-02 | 56.45 | ▼-0.20 | ▼-0.35% |
| 25-09-01 | 56.65 | ▲0.35 | ▲0.62% |
| 25-08-29 | 56.30 | ▲0.10 | ▲0.18% |
| 25-08-28 | 56.20 | ▼-0.10 | ▼-0.18% |
| 25-08-27 | 56.30 | ▼-1.15 | ▼-2% |
| 25-08-26 | 57.45 | ▼-1.20 | ▼-2.05% |
| 25-08-25 | 58.65 | ▲0.55 | ▲0.95% |
| 25-08-22 | 58.10 | ▲0.20 | ▲0.35% |
| 25-08-21 | 57.90 | ▲0.10 | ▲0.17% |
| 25-08-20 | 57.80 | ▲0.50 | ▲0.87% |
| 25-08-19 | 57.30 | ▼-0.45 | ▼-0.78% |
| 25-08-18 | 57.75 | ▲0.15 | ▲0.26% |
| 25-08-15 | 57.60 | ▼-0.30 | ▼-0.52% |
| 25-08-14 | 57.90 | ▲1.10 | ▲1.94% |
| 25-08-13 | 56.80 | ▲0.90 | ▲1.61% |
| 25-08-12 | 55.90 | ▲1.15 | ▲2.1% |
| 25-08-11 | 54.75 | ▲0.40 | ▲0.74% |
| 25-08-08 | 54.35 | ▼-0.25 | ▼-0.46% |
| 25-08-07 | 54.60 | ▲0.75 | ▲1.39% |
| 25-08-06 | 53.85 | ▼-0.20 | ▼-0.37% |
| 25-08-05 | 54.05 | ▲0.40 | ▲0.75% |
| 25-08-04 | 53.65 | ▲0.75 | ▲1.42% |
| 25-08-01 | 52.90 | ▼-1.05 | ▼-1.95% |
| 25-07-31 | 53.95 | ▼-2.35 | ▼-4.17% |
| 25-07-30 | 56.30 | ▼-0.10 | ▼-0.18% |
| 25-07-29 | 56.40 | -0.00 | -0% |
| 25-07-28 | 56.40 | ▲1.90 | ▲3.49% |
| 25-07-25 | 54.50 | ▼-0.90 | ▼-1.62% |
| 25-07-24 | 55.40 | ▲1.10 | ▲2.03% |
| 25-07-23 | 54.30 | ▲0.80 | ▲1.5% |