[AI의 종목 이야기] CATL 홍콩서 팔고 선전서 사라 - JPM
무료
CATHAY HOLDINGS : ( 2882.TW )
66.00 ▲ 0.10 (0.15%)
2025-11-14
최근 1년 일별 시세
(2025-11-14 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-11-14 | 66.00 | ▲0.10 | ▲0.15% |
| 25-11-13 | 65.90 | ▲1.00 | ▲1.54% |
| 25-11-12 | 64.90 | ▲0.10 | ▲0.15% |
| 25-11-11 | 64.80 | ▲1.00 | ▲1.57% |
| 25-11-10 | 63.80 | ▲0.30 | ▲0.47% |
| 25-11-07 | 63.50 | ▼-1.20 | ▼-1.85% |
| 25-11-06 | 64.70 | ▲0.60 | ▲0.94% |
| 25-11-05 | 64.10 | ▼-0.50 | ▼-0.77% |
| 25-11-04 | 64.60 | ▲0.70 | ▲1.1% |
| 25-11-03 | 63.90 | ▼-0.10 | ▼-0.16% |
| 25-10-31 | 64.00 | ▼-0.60 | ▼-0.93% |
| 25-10-30 | 64.60 | ▼-0.20 | ▼-0.31% |
| 25-10-29 | 64.80 | -0.00 | -0% |
| 25-10-28 | 64.80 | ▼-0.90 | ▼-1.37% |
| 25-10-27 | 65.70 | -0.00 | -0% |
| 25-10-23 | 65.70 | -0.00 | -0% |
| 25-10-22 | 65.70 | -0.00 | -0% |
| 25-10-21 | 65.70 | ▲0.40 | ▲0.61% |
| 25-10-20 | 65.30 | ▲0.10 | ▲0.15% |
| 25-10-17 | 65.20 | ▼-0.60 | ▼-0.91% |
| 25-10-16 | 65.80 | ▼-0.60 | ▼-0.9% |
| 25-10-15 | 66.40 | ▲0.90 | ▲1.37% |
| 25-10-14 | 65.50 | ▲0.20 | ▲0.31% |
| 25-10-13 | 65.30 | ▼-1.10 | ▼-1.66% |
| 25-10-09 | 66.40 | ▲1.10 | ▲1.68% |
| 25-10-08 | 65.30 | ▲0.10 | ▲0.15% |
| 25-10-07 | 65.20 | ▲0.20 | ▲0.31% |
| 25-10-03 | 65.00 | -0.00 | -0% |
| 25-10-02 | 65.00 | ▼-0.30 | ▼-0.46% |
| 25-10-01 | 65.30 | ▼-0.30 | ▼-0.46% |
| 25-09-30 | 65.60 | ▲0.50 | ▲0.77% |
| 25-09-26 | 65.10 | ▼-0.60 | ▼-0.91% |
| 25-09-25 | 65.70 | ▼-0.30 | ▼-0.45% |
| 25-09-24 | 66.00 | ▼-0.20 | ▼-0.3% |
| 25-09-23 | 66.20 | ▲0.20 | ▲0.3% |
| 25-09-22 | 66.00 | ▲0.50 | ▲0.76% |
| 25-09-19 | 65.50 | ▲0.50 | ▲0.77% |
| 25-09-18 | 65.00 | ▼-0.70 | ▼-1.07% |
| 25-09-17 | 65.70 | ▼-0.40 | ▼-0.61% |
| 25-09-16 | 66.10 | ▲0.70 | ▲1.07% |
| 25-09-15 | 65.40 | ▼-0.10 | ▼-0.15% |
| 25-09-12 | 65.50 | ▲1.10 | ▲1.71% |
| 25-09-11 | 64.40 | ▼-0.50 | ▼-0.77% |
| 25-09-10 | 64.90 | ▲0.80 | ▲1.25% |
| 25-09-09 | 64.10 | ▲0.30 | ▲0.47% |
| 25-09-08 | 63.80 | ▼-0.80 | ▼-1.24% |
| 25-09-05 | 64.60 | ▲0.50 | ▲0.78% |
| 25-09-04 | 64.10 | ▲0.60 | ▲0.94% |
| 25-09-03 | 63.50 | -0.00 | -0% |
| 25-09-02 | 63.50 | ▲0.90 | ▲1.44% |
| 25-09-01 | 62.60 | ▲1.10 | ▲1.79% |
| 25-08-29 | 61.50 | ▼-0.80 | ▼-1.28% |
| 25-08-28 | 62.30 | ▼-0.30 | ▼-0.48% |
| 25-08-27 | 62.60 | ▼-0.80 | ▼-1.26% |
| 25-08-26 | 63.40 | ▼-1.20 | ▼-1.86% |
| 25-08-25 | 64.60 | ▲0.80 | ▲1.25% |
| 25-08-22 | 63.80 | ▼-0.70 | ▼-1.09% |
| 25-08-21 | 64.50 | ▲1.40 | ▲2.22% |
| 25-08-20 | 63.10 | ▼-1.10 | ▼-1.71% |
| 25-08-19 | 64.20 | ▼-0.20 | ▼-0.31% |
| 25-08-18 | 64.40 | ▼-0.30 | ▼-0.46% |
| 25-08-15 | 64.70 | ▲0.10 | ▲0.15% |
| 25-08-14 | 64.60 | ▲0.90 | ▲1.41% |
| 25-08-13 | 63.70 | ▲0.10 | ▲0.16% |
| 25-08-12 | 63.60 | ▼-0.30 | ▼-0.47% |
| 25-08-11 | 63.90 | ▲0.70 | ▲1.11% |
| 25-08-08 | 63.20 | ▲0.30 | ▲0.48% |
| 25-08-07 | 62.90 | ▲0.20 | ▲0.32% |
| 25-08-06 | 62.70 | ▼-0.10 | ▼-0.16% |
| 25-08-05 | 62.80 | ▲0.30 | ▲0.48% |
| 25-08-04 | 62.50 | ▲1.30 | ▲2.12% |
| 25-08-01 | 61.20 | ▲0.30 | ▲0.49% |
| 25-07-31 | 60.90 | ▼-0.60 | ▼-0.98% |
| 25-07-30 | 61.50 | ▲0.20 | ▲0.33% |
| 25-07-29 | 61.30 | ▼-0.60 | ▼-0.97% |
| 25-07-28 | 61.90 | ▼-0.70 | ▼-1.12% |
| 25-07-25 | 62.60 | -0.00 | -0% |
| 25-07-24 | 62.60 | ▼-0.10 | ▼-0.16% |
| 25-07-23 | 62.70 | ▲1.00 | ▲1.62% |
| 25-07-22 | 61.70 | ▼-0.60 | ▼-0.96% |
| 25-07-21 | 62.30 | ▼-0.30 | ▼-0.48% |
| 25-07-18 | 62.60 | ▼-0.50 | ▼-0.79% |
| 25-07-17 | 63.10 | ▼-0.40 | ▼-0.63% |
| 25-07-16 | 63.50 | ▲0.40 | ▲0.63% |
| 25-07-15 | 63.10 | ▼-0.10 | ▼-0.16% |
| 25-07-14 | 63.20 | ▲0.70 | ▲1.12% |
| 25-07-11 | 62.50 | ▼-0.20 | ▼-0.32% |
| 25-07-10 | 62.70 | ▲1.60 | ▲2.62% |
| 25-07-09 | 61.10 | ▼-0.50 | ▼-0.81% |
| 25-07-08 | 61.60 | ▼-0.20 | ▼-0.32% |
| 25-07-07 | 61.80 | ▲0.30 | ▲0.49% |
| 25-07-04 | 61.50 | ▼-1.20 | ▼-1.91% |
| 25-07-03 | 62.70 | ▲0.10 | ▲0.16% |
| 25-07-02 | 62.60 | ▼-0.80 | ▼-1.26% |
| 25-07-01 | 63.40 | ▲0.60 | ▲0.96% |
| 25-06-30 | 62.80 | ▼-5.10 | ▼-7.51% |
| 25-06-27 | 67.90 | ▲1.20 | ▲1.8% |
| 25-06-26 | 66.70 | ▲0.20 | ▲0.3% |
| 25-06-25 | 66.50 | -0.00 | -0% |
| 25-06-24 | 66.50 | ▲0.60 | ▲0.91% |
| 25-06-23 | 65.90 | ▲0.30 | ▲0.46% |
| 25-06-20 | 65.60 | ▼-0.60 | ▼-0.91% |
| 25-06-19 | 66.20 | ▼-1.10 | ▼-1.63% |
| 25-06-18 | 67.30 | ▲1.60 | ▲2.44% |
| 25-06-17 | 65.70 | ▼-1.60 | ▼-2.38% |
| 25-06-16 | 67.30 | ▼-1.70 | ▼-2.46% |
| 25-06-13 | 69.00 | ▲0.50 | ▲0.73% |
| 25-06-12 | 68.50 | ▲0.10 | ▲0.15% |
| 25-06-11 | 68.40 | ▲2.40 | ▲3.64% |
| 25-06-10 | 66.00 | ▼-1.70 | ▼-2.51% |
| 25-06-09 | 67.70 | ▲1.40 | ▲2.11% |
| 25-06-06 | 66.30 | ▲0.20 | ▲0.3% |
| 25-06-05 | 66.10 | ▲1.40 | ▲2.16% |
| 25-06-04 | 64.70 | ▲0.80 | ▲1.25% |
| 25-06-03 | 63.90 | ▲3.50 | ▲5.79% |
| 25-06-02 | 60.40 | ▲0.60 | ▲1% |
| 25-05-29 | 59.80 | ▼-1.40 | ▼-2.29% |
| 25-05-28 | 61.20 | ▼-1.00 | ▼-1.61% |
| 25-05-27 | 62.20 | ▼-0.80 | ▼-1.27% |
| 25-05-26 | 63.00 | ▼-2.70 | ▼-4.11% |
| 25-05-23 | 65.70 | ▲0.10 | ▲0.15% |
| 25-05-22 | 65.60 | ▲2.10 | ▲3.31% |
| 25-05-21 | 63.50 | ▲2.00 | ▲3.25% |
| 25-05-20 | 61.50 | ▲1.00 | ▲1.65% |
| 25-05-19 | 60.50 | ▼-2.50 | ▼-3.97% |
| 25-05-16 | 63.00 | ▲3.40 | ▲5.7% |
| 25-05-15 | 59.60 | ▲0.80 | ▲1.36% |
| 25-05-14 | 58.80 | ▲0.90 | ▲1.55% |
| 25-05-13 | 57.90 | ▲1.80 | ▲3.21% |
| 25-05-12 | 56.10 | ▲0.90 | ▲1.63% |
| 25-05-09 | 55.20 | -0.00 | -0% |
| 25-05-08 | 55.20 | ▼-1.00 | ▼-1.78% |
| 25-05-07 | 56.20 | ▲0.30 | ▲0.54% |
| 25-05-06 | 55.90 | ▲1.20 | ▲2.19% |
| 25-05-05 | 54.70 | ▼-4.00 | ▼-6.81% |
| 25-05-02 | 58.70 | ▲0.20 | ▲0.34% |
| 25-04-30 | 58.50 | ▲2.80 | ▲5.03% |
| 25-04-29 | 55.70 | ▲1.10 | ▲2.01% |
| 25-04-28 | 54.60 | ▲0.50 | ▲0.92% |
| 25-04-25 | 54.10 | ▲0.60 | ▲1.12% |
| 25-04-24 | 53.50 | ▼-0.10 | ▼-0.19% |
| 25-04-23 | 53.60 | ▲1.10 | ▲2.1% |
| 25-04-22 | 52.50 | ▼-1.60 | ▼-2.96% |
| 25-04-21 | 54.10 | ▲0.50 | ▲0.93% |
| 25-04-18 | 53.60 | ▼-0.30 | ▼-0.56% |
| 25-04-17 | 53.90 | ▼-0.90 | ▼-1.64% |
| 25-04-16 | 54.80 | ▼-1.20 | ▼-2.14% |
| 25-04-15 | 56.00 | ▲1.50 | ▲2.75% |
| 25-04-14 | 54.50 | ▲0.30 | ▲0.55% |
| 25-04-11 | 54.20 | ▼-0.20 | ▼-0.37% |
| 25-04-10 | 54.40 | ▲4.90 | ▲9.9% |
| 25-04-09 | 49.50 | ▼-4.60 | ▼-8.5% |
| 25-04-08 | 54.10 | ▼-1.40 | ▼-2.52% |
| 25-04-07 | 55.50 | ▼-6.10 | ▼-9.9% |
| 25-04-02 | 61.60 | -0.00 | -0% |
| 25-04-01 | 61.60 | ▲0.40 | ▲0.65% |
| 25-03-31 | 61.20 | ▼-2.80 | ▼-4.38% |
| 25-03-28 | 64.00 | ▼-1.30 | ▼-1.99% |
| 25-03-27 | 65.30 | ▼-0.10 | ▼-0.15% |
| 25-03-26 | 65.40 | ▲0.40 | ▲0.62% |
| 25-03-25 | 65.00 | -0.00 | -0% |
| 25-03-24 | 65.00 | ▼-0.10 | ▼-0.15% |
| 25-03-21 | 65.10 | ▼-0.80 | ▼-1.21% |
| 25-03-20 | 65.90 | ▲0.60 | ▲0.92% |
| 25-03-19 | 65.30 | ▼-1.20 | ▼-1.8% |
| 25-03-18 | 66.50 | ▲0.50 | ▲0.76% |
| 25-03-17 | 66.00 | -0.00 | -0% |
| 25-03-14 | 66.00 | ▲0.10 | ▲0.15% |
| 25-03-13 | 65.90 | ▼-0.60 | ▼-0.9% |
| 25-03-12 | 66.50 | ▲0.60 | ▲0.91% |
| 25-03-11 | 65.90 | ▼-1.40 | ▼-2.08% |
| 25-03-10 | 67.30 | -0.00 | -0% |
| 25-03-07 | 67.30 | ▼-1.40 | ▼-2.04% |
| 25-03-06 | 68.70 | ▲0.50 | ▲0.73% |
| 25-03-05 | 68.20 | ▲0.50 | ▲0.74% |
| 25-03-04 | 67.70 | ▼-1.10 | ▼-1.6% |
| 25-03-03 | 68.80 | ▲0.40 | ▲0.58% |
| 25-02-27 | 68.40 | ▼-0.80 | ▼-1.16% |
| 25-02-26 | 69.20 | ▲0.50 | ▲0.73% |
| 25-02-25 | 68.70 | -0.00 | -0% |
| 25-02-24 | 68.70 | ▼-0.20 | ▼-0.29% |
| 25-02-21 | 68.90 | ▲0.10 | ▲0.15% |
| 25-02-20 | 68.80 | ▲0.10 | ▲0.15% |
| 25-02-19 | 68.70 | ▼-0.50 | ▼-0.72% |
| 25-02-18 | 69.20 | ▲0.20 | ▲0.29% |
| 25-02-17 | 69.00 | ▲0.30 | ▲0.44% |
| 25-02-14 | 68.70 | -0.00 | -0% |
| 25-02-13 | 68.70 | -0.00 | -0% |
| 25-02-12 | 68.70 | ▲0.20 | ▲0.29% |
| 25-02-11 | 68.50 | ▲1.10 | ▲1.63% |
| 25-02-10 | 67.40 | ▲0.50 | ▲0.75% |
| 25-02-07 | 66.90 | -0.00 | -0% |
| 25-02-06 | 66.90 | ▲0.40 | ▲0.6% |
| 25-02-05 | 66.50 | ▲1.30 | ▲1.99% |
| 25-02-04 | 65.20 | ▼-0.80 | ▼-1.21% |
| 25-02-03 | 66.00 | ▼-0.80 | ▼-1.2% |
| 25-01-22 | 66.80 | ▲0.90 | ▲1.37% |
| 25-01-21 | 65.90 | ▲0.80 | ▲1.23% |
| 25-01-20 | 65.10 | ▼-0.40 | ▼-0.61% |
| 25-01-17 | 65.50 | -0.00 | -0% |
| 25-01-16 | 65.50 | ▲0.80 | ▲1.24% |
| 25-01-15 | 64.70 | ▼-0.80 | ▼-1.22% |
| 25-01-14 | 65.50 | ▲1.30 | ▲2.02% |
| 25-01-13 | 64.20 | ▼-0.90 | ▼-1.38% |
| 25-01-10 | 65.10 | ▼-3.20 | ▼-4.69% |
| 25-01-09 | 68.30 | ▼-0.50 | ▼-0.73% |
| 25-01-08 | 68.80 | ▼-0.30 | ▼-0.43% |
| 25-01-07 | 69.10 | ▲0.30 | ▲0.44% |
| 25-01-06 | 68.80 | ▲1.00 | ▲1.47% |
| 25-01-03 | 67.80 | ▼-0.20 | ▼-0.29% |
| 25-01-02 | 68.00 | ▼-0.30 | ▼-0.44% |
| 24-12-31 | 68.30 | ▼-0.90 | ▼-1.3% |
| 24-12-30 | 69.20 | ▼-0.10 | ▼-0.14% |
| 24-12-27 | 69.30 | ▲0.60 | ▲0.87% |
| 24-12-26 | 68.70 | -0.00 | -0% |
| 24-12-25 | 68.70 | ▼-0.20 | ▼-0.29% |
| 24-12-24 | 68.90 | ▼-0.10 | ▼-0.14% |
| 24-12-23 | 69.00 | ▲1.70 | ▲2.53% |
| 24-12-20 | 67.30 | ▼-0.40 | ▼-0.59% |
| 24-12-19 | 67.70 | ▼-1.10 | ▼-1.6% |
| 24-12-18 | 68.80 | ▲0.20 | ▲0.29% |
| 24-12-17 | 68.60 | ▼-1.50 | ▼-2.14% |
| 24-12-16 | 70.10 | ▲0.60 | ▲0.86% |
| 24-12-13 | 69.50 | ▼-0.10 | ▼-0.14% |
| 24-12-12 | 69.60 | ▲1.20 | ▲1.75% |
| 24-12-11 | 68.40 | ▼-0.20 | ▼-0.29% |
| 24-12-10 | 68.60 | ▼-0.60 | ▼-0.87% |
| 24-12-09 | 69.20 | ▲0.50 | ▲0.73% |
| 24-12-06 | 68.70 | ▼-0.50 | ▼-0.72% |
| 24-12-05 | 69.20 | ▲0.20 | ▲0.29% |
| 24-12-04 | 69.00 | ▲0.10 | ▲0.15% |
| 24-12-03 | 68.90 | ▲1.30 | ▲1.92% |
| 24-12-02 | 67.60 | ▲1.90 | ▲2.89% |
| 24-11-29 | 65.70 | ▼-0.60 | ▼-0.9% |
| 24-11-28 | 66.30 | ▼-0.20 | ▼-0.3% |
| 24-11-27 | 66.50 | ▼-0.90 | ▼-1.34% |
| 24-11-26 | 67.40 | ▲0.10 | ▲0.15% |
| 24-11-25 | 67.30 | ▲0.50 | ▲0.75% |
| 24-11-22 | 66.80 | ▲0.20 | ▲0.3% |
| 24-11-21 | 66.60 | ▼-0.80 | ▼-1.19% |
| 24-11-20 | 67.40 | ▼-0.30 | ▼-0.44% |
| 24-11-19 | 67.70 | ▲0.70 | ▲1.04% |
| 24-11-18 | 67.00 | ▲0.10 | ▲0.15% |
| 24-11-15 | 66.90 | ▲0.70 | ▲1.06% |
| 24-11-14 | 66.20 | ▼-0.60 | ▼-0.9% |