[AI의 종목 이야기] AI 수요 급증에 빅테크, 차세대 원자력에 자금력 집중
무료
DOUSHEN : 두신교육 ( 300010.SZ )
6.43 ▲ 0.10 (1.58%)
2025-12-05
최근 1년 일별 시세
(2025-12-05 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-12-05 | 6.43 | ▲0.10 | ▲1.58% |
| 25-12-04 | 6.33 | ▼-0.08 | ▼-1.25% |
| 25-12-03 | 6.41 | ▼-0.13 | ▼-1.99% |
| 25-12-02 | 6.54 | ▼-0.12 | ▼-1.8% |
| 25-12-01 | 6.66 | ▼-0.05 | ▼-0.75% |
| 25-11-28 | 6.71 | ▲0.12 | ▲1.82% |
| 25-11-27 | 6.59 | ▼-0.20 | ▼-2.95% |
| 25-11-26 | 6.79 | ▼-0.21 | ▼-3% |
| 25-11-25 | 7.00 | ▲0.28 | ▲4.17% |
| 25-11-24 | 6.72 | ▲0.34 | ▲5.33% |
| 25-11-21 | 6.38 | ▼-0.22 | ▼-3.33% |
| 25-11-20 | 6.60 | ▼-0.12 | ▼-1.79% |
| 25-11-19 | 6.72 | ▼-0.16 | ▼-2.33% |
| 25-11-18 | 6.88 | ▲0.06 | ▲0.88% |
| 25-11-17 | 6.82 | ▲0.17 | ▲2.56% |
| 25-11-14 | 6.65 | ▼-0.11 | ▼-1.63% |
| 25-11-13 | 6.76 | ▲0.03 | ▲0.45% |
| 25-11-12 | 6.73 | ▼-0.19 | ▼-2.75% |
| 25-11-11 | 6.92 | ▼-0.10 | ▼-1.42% |
| 25-11-10 | 7.02 | ▲0.05 | ▲0.72% |
| 25-11-07 | 6.97 | ▼-0.07 | ▼-0.99% |
| 25-11-06 | 7.04 | ▼-0.09 | ▼-1.26% |
| 25-11-05 | 7.13 | ▼-0.02 | ▼-0.28% |
| 25-11-04 | 7.15 | ▼-0.12 | ▼-1.65% |
| 25-11-03 | 7.27 | ▲0.23 | ▲3.27% |
| 25-10-31 | 7.04 | ▲0.20 | ▲2.92% |
| 25-10-30 | 6.84 | ▼-0.09 | ▼-1.3% |
| 25-10-29 | 6.93 | ▼-0.07 | ▼-1% |
| 25-10-28 | 7.00 | ▼-0.06 | ▼-0.85% |
| 25-10-27 | 7.06 | -0.00 | -0% |
| 25-10-24 | 7.06 | ▼-0.18 | ▼-2.49% |
| 25-10-23 | 7.24 | ▲0.04 | ▲0.56% |
| 25-10-22 | 7.20 | ▼-0.11 | ▼-1.5% |
| 25-10-21 | 7.31 | ▲0.02 | ▲0.27% |
| 25-10-20 | 7.29 | ▲0.11 | ▲1.53% |
| 25-10-17 | 7.18 | ▼-0.25 | ▼-3.36% |
| 25-10-16 | 7.43 | ▼-0.13 | ▼-1.72% |
| 25-10-15 | 7.56 | ▲0.07 | ▲0.93% |
| 25-10-14 | 7.49 | ▼-0.17 | ▼-2.22% |
| 25-10-13 | 7.66 | ▼-0.28 | ▼-3.53% |
| 25-10-10 | 7.94 | ▼-0.31 | ▼-3.76% |
| 25-10-09 | 8.25 | ▼-0.03 | ▼-0.36% |
| 25-09-30 | 8.28 | ▲0.68 | ▲8.95% |
| 25-09-29 | 7.60 | ▼-0.11 | ▼-1.43% |
| 25-09-26 | 7.71 | ▼-0.01 | ▼-0.13% |
| 25-09-25 | 7.72 | ▲0.34 | ▲4.61% |
| 25-09-24 | 7.38 | ▲0.03 | ▲0.41% |
| 25-09-23 | 7.35 | ▼-0.35 | ▼-4.55% |
| 25-09-22 | 7.70 | ▼-0.27 | ▼-3.39% |
| 25-09-19 | 7.97 | ▲0.07 | ▲0.89% |
| 25-09-18 | 7.90 | ▼-0.14 | ▼-1.74% |
| 25-09-17 | 8.04 | ▼-0.10 | ▼-1.23% |
| 25-09-16 | 8.14 | ▲0.13 | ▲1.62% |
| 25-09-15 | 8.01 | ▼-0.11 | ▼-1.35% |
| 25-09-12 | 8.12 | ▼-0.10 | ▼-1.22% |
| 25-09-11 | 8.22 | ▲0.05 | ▲0.61% |
| 25-09-10 | 8.17 | ▼-0.12 | ▼-1.45% |
| 25-09-09 | 8.29 | ▲0.17 | ▲2.09% |
| 25-09-08 | 8.12 | ▼-0.02 | ▼-0.25% |
| 25-09-05 | 8.14 | ▲0.06 | ▲0.74% |
| 25-09-04 | 8.08 | ▼-0.16 | ▼-1.94% |
| 25-09-03 | 8.24 | ▲0.18 | ▲2.23% |
| 25-09-02 | 8.06 | ▼-0.30 | ▼-3.59% |
| 25-09-01 | 8.36 | ▼-0.05 | ▼-0.59% |
| 25-08-29 | 8.41 | ▼-0.31 | ▼-3.56% |
| 25-08-28 | 8.72 | ▼-0.23 | ▼-2.57% |
| 25-08-27 | 8.95 | ▼-0.61 | ▼-6.38% |
| 25-08-26 | 9.56 | ▲0.06 | ▲0.63% |
| 25-08-25 | 9.50 | ▼-0.03 | ▼-0.31% |
| 25-08-22 | 9.53 | ▲0.61 | ▲6.84% |
| 25-08-21 | 8.92 | ▼-0.10 | ▼-1.11% |
| 25-08-20 | 9.02 | ▼-0.02 | ▼-0.22% |
| 25-08-19 | 9.04 | ▼-0.12 | ▼-1.31% |
| 25-08-18 | 9.16 | ▲0.48 | ▲5.53% |
| 25-08-15 | 8.68 | ▲0.08 | ▲0.93% |
| 25-08-14 | 8.60 | ▼-0.11 | ▼-1.26% |
| 25-08-13 | 8.71 | ▲0.11 | ▲1.28% |
| 25-08-12 | 8.60 | ▼-0.30 | ▼-3.37% |
| 25-08-11 | 8.90 | ▲0.14 | ▲1.6% |
| 25-08-08 | 8.76 | ▼-0.28 | ▼-3.1% |
| 25-08-07 | 9.04 | ▲0.19 | ▲2.15% |
| 25-08-06 | 8.85 | ▼-0.13 | ▼-1.45% |
| 25-08-05 | 8.98 | ▼-0.07 | ▼-0.77% |
| 25-08-04 | 9.05 | ▼-0.11 | ▼-1.2% |
| 25-08-01 | 9.16 | ▲0.27 | ▲3.04% |
| 25-07-31 | 8.89 | ▲0.30 | ▲3.49% |
| 25-07-30 | 8.59 | ▼-0.29 | ▼-3.27% |
| 25-07-29 | 8.88 | ▼-0.08 | ▼-0.89% |
| 25-07-28 | 8.96 | ▼-0.10 | ▼-1.1% |
| 25-07-25 | 9.06 | ▲0.25 | ▲2.84% |
| 25-07-24 | 8.81 | ▲0.06 | ▲0.69% |
| 25-07-23 | 8.75 | ▼-0.24 | ▼-2.67% |
| 25-07-22 | 8.99 | ▲0.02 | ▲0.22% |
| 25-07-21 | 8.97 | ▼-0.10 | ▼-1.1% |
| 25-07-18 | 9.07 | ▼-0.18 | ▼-1.95% |
| 25-07-17 | 9.25 | ▲0.08 | ▲0.87% |
| 25-07-16 | 9.17 | ▲0.42 | ▲4.8% |
| 25-07-15 | 8.75 | ▲0.21 | ▲2.46% |
| 25-07-14 | 8.54 | ▼-0.04 | ▼-0.47% |
| 25-07-11 | 8.58 | ▼-0.46 | ▼-5.09% |
| 25-07-10 | 9.04 | ▲0.18 | ▲2.03% |
| 25-07-09 | 8.86 | ▲0.50 | ▲5.98% |
| 25-07-08 | 8.36 | ▼-0.13 | ▼-1.53% |
| 25-07-07 | 8.49 | ▼-0.29 | ▼-3.3% |
| 25-07-04 | 8.78 | ▲0.38 | ▲4.52% |
| 25-07-03 | 8.40 | ▲0.11 | ▲1.33% |
| 25-07-02 | 8.29 | ▼-0.44 | ▼-5.04% |
| 25-07-01 | 8.73 | ▲0.44 | ▲5.31% |
| 25-06-30 | 8.29 | ▲0.21 | ▲2.6% |
| 25-06-27 | 8.08 | ▲0.27 | ▲3.46% |
| 25-06-26 | 7.81 | ▼-0.18 | ▼-2.25% |
| 25-06-25 | 7.99 | ▲0.37 | ▲4.86% |
| 25-06-24 | 7.62 | ▲0.25 | ▲3.39% |
| 25-06-23 | 7.37 | ▲0.12 | ▲1.66% |
| 25-06-20 | 7.25 | ▼-0.24 | ▼-3.2% |
| 25-06-19 | 7.49 | ▼-0.34 | ▼-4.34% |
| 25-06-18 | 7.83 | ▼-0.04 | ▼-0.51% |
| 25-06-17 | 7.87 | ▼-0.18 | ▼-2.24% |
| 25-06-16 | 8.05 | ▲0.18 | ▲2.29% |
| 25-06-13 | 7.87 | ▲0.08 | ▲1.03% |
| 25-06-12 | 7.79 | ▼-0.12 | ▼-1.52% |
| 25-06-11 | 7.91 | ▲0.39 | ▲5.19% |
| 25-06-10 | 7.52 | ▲0.05 | ▲0.67% |
| 25-06-09 | 7.47 | ▲0.52 | ▲7.48% |
| 25-06-06 | 6.95 | ▼-0.09 | ▼-1.28% |
| 25-06-05 | 7.04 | ▲0.11 | ▲1.59% |
| 25-06-04 | 6.93 | ▼-0.01 | ▼-0.14% |
| 25-06-03 | 6.94 | ▲0.14 | ▲2.06% |
| 25-05-30 | 6.80 | ▼-0.19 | ▼-2.72% |
| 25-05-29 | 6.99 | ▲0.13 | ▲1.9% |
| 25-05-28 | 6.86 | ▼-0.15 | ▼-2.14% |
| 25-05-27 | 7.01 | -0.00 | -0% |
| 25-05-26 | 7.01 | ▲0.06 | ▲0.86% |
| 25-05-23 | 6.95 | ▼-0.10 | ▼-1.42% |
| 25-05-22 | 7.05 | ▼-0.15 | ▼-2.08% |
| 25-05-21 | 7.20 | ▼-0.07 | ▼-0.96% |
| 25-05-20 | 7.27 | ▲0.04 | ▲0.55% |
| 25-05-19 | 7.23 | ▲0.10 | ▲1.4% |
| 25-05-16 | 7.13 | ▼-0.01 | ▼-0.14% |
| 25-05-15 | 7.14 | ▼-0.22 | ▼-2.99% |
| 25-05-14 | 7.36 | ▼-0.02 | ▼-0.27% |
| 25-05-13 | 7.38 | ▼-0.11 | ▼-1.47% |
| 25-05-12 | 7.49 | ▲0.07 | ▲0.94% |
| 25-05-09 | 7.42 | ▼-0.20 | ▼-2.62% |
| 25-05-08 | 7.62 | ▼-0.03 | ▼-0.39% |
| 25-05-07 | 7.65 | ▼-0.08 | ▼-1.03% |
| 25-05-06 | 7.73 | ▲0.58 | ▲8.11% |
| 25-04-30 | 7.15 | ▲0.24 | ▲3.47% |
| 25-04-29 | 6.91 | ▼-0.18 | ▼-2.54% |
| 25-04-28 | 7.09 | ▲0.12 | ▲1.72% |
| 25-04-25 | 6.97 | ▼-0.03 | ▼-0.43% |
| 25-04-24 | 7.00 | ▼-0.07 | ▼-0.99% |
| 25-04-23 | 7.07 | -0.00 | -0% |
| 25-04-22 | 7.07 | ▼-0.09 | ▼-1.26% |
| 25-04-21 | 7.16 | ▲0.21 | ▲3.02% |
| 25-04-18 | 6.95 | ▼-0.04 | ▼-0.57% |
| 25-04-17 | 6.99 | ▼-0.10 | ▼-1.41% |
| 25-04-16 | 7.09 | ▲0.02 | ▲0.28% |
| 25-04-15 | 7.07 | ▲0.04 | ▲0.57% |
| 25-04-14 | 7.03 | ▲0.20 | ▲2.93% |