[뉴욕 주간 프리뷰] 호르무즈 재봉쇄 '긴장' ①녹록지 않은 실적 시즌
무료
CATL : 닝더스다이 ( 300750.SZ )
389.09 ▲ 5.74 (1.5%)
2025-12-05
최근 1년 일별 시세
(2025-12-05 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-12-05 | 389.09 | ▲5.74 | ▲1.5% |
| 25-12-04 | 383.35 | ▲7.27 | ▲1.93% |
| 25-12-03 | 376.08 | ▼-4.00 | ▼-1.05% |
| 25-12-02 | 380.08 | ▼-2.89 | ▼-0.75% |
| 25-12-01 | 382.97 | ▲9.77 | ▲2.62% |
| 25-11-28 | 373.20 | ▲2.00 | ▲0.54% |
| 25-11-27 | 371.20 | ▼-1.62 | ▼-0.43% |
| 25-11-26 | 372.82 | ▲0.46 | ▲0.12% |
| 25-11-25 | 372.36 | ▲1.81 | ▲0.49% |
| 25-11-24 | 370.55 | ▲0.55 | ▲0.15% |
| 25-11-21 | 370.00 | ▼-9.39 | ▼-2.48% |
| 25-11-20 | 379.39 | ▼-11.71 | ▼-2.99% |
| 25-11-19 | 391.10 | ▲6.10 | ▲1.58% |
| 25-11-18 | 385.00 | ▼-5.78 | ▼-1.48% |
| 25-11-17 | 390.78 | ▼-13.34 | ▼-3.3% |
| 25-11-14 | 404.12 | ▼-11.48 | ▼-2.76% |
| 25-11-13 | 415.60 | ▲29.22 | ▲7.56% |
| 25-11-12 | 386.38 | ▲0.78 | ▲0.2% |
| 25-11-11 | 385.60 | ▲1.09 | ▲0.28% |
| 25-11-10 | 384.51 | ▼-10.86 | ▼-2.75% |
| 25-11-07 | 395.37 | ▲0.69 | ▲0.17% |
| 25-11-06 | 394.68 | ▲5.98 | ▲1.54% |
| 25-11-05 | 388.70 | ▲9.75 | ▲2.57% |
| 25-11-04 | 378.95 | ▼-7.91 | ▼-2.04% |
| 25-11-03 | 386.86 | ▼-1.91 | ▼-0.49% |
| 25-10-31 | 388.77 | ▼-9.52 | ▼-2.39% |
| 25-10-30 | 398.29 | ▼-1.71 | ▼-0.43% |
| 25-10-29 | 400.00 | ▲13.52 | ▲3.5% |
| 25-10-28 | 386.48 | ▲0.30 | ▲0.08% |
| 25-10-27 | 386.18 | ▲0.41 | ▲0.11% |
| 25-10-24 | 385.77 | ▲9.32 | ▲2.48% |
| 25-10-23 | 376.45 | ▲3.59 | ▲0.96% |
| 25-10-22 | 372.86 | ▼-3.04 | ▼-0.81% |
| 25-10-21 | 375.90 | ▲9.40 | ▲2.56% |
| 25-10-20 | 366.50 | ▲8.36 | ▲2.33% |
| 25-10-17 | 358.14 | ▼-10.36 | ▼-2.81% |
| 25-10-16 | 368.50 | ▼-0.80 | ▼-0.22% |
| 25-10-15 | 369.30 | ▲11.30 | ▲3.16% |
| 25-10-14 | 358.00 | ▼-16.50 | ▼-4.41% |
| 25-10-13 | 374.50 | ▼-7.45 | ▼-1.95% |
| 25-10-10 | 381.95 | ▼-27.94 | ▼-6.82% |
| 25-10-09 | 409.89 | ▲7.89 | ▲1.96% |
| 25-09-30 | 402.00 | ▲4.63 | ▲1.17% |
| 25-09-29 | 397.37 | ▲16.97 | ▲4.46% |
| 25-09-26 | 380.40 | ▼-12.45 | ▼-3.17% |
| 25-09-25 | 392.85 | ▲12.92 | ▲3.4% |
| 25-09-24 | 379.93 | ▲11.78 | ▲3.2% |
| 25-09-23 | 368.15 | ▼-1.90 | ▼-0.51% |
| 25-09-22 | 370.05 | ▲1.56 | ▲0.42% |
| 25-09-19 | 368.49 | ▲1.60 | ▲0.44% |
| 25-09-18 | 366.89 | ▼-10.21 | ▼-2.71% |
| 25-09-17 | 377.10 | ▲23.68 | ▲6.7% |
| 25-09-16 | 353.42 | ▼-1.28 | ▼-0.36% |
| 25-09-15 | 354.70 | ▲29.70 | ▲9.14% |
| 25-09-12 | 325.00 | ▲2.45 | ▲0.76% |
| 25-09-11 | 322.55 | ▲6.51 | ▲2.06% |
| 25-09-10 | 316.04 | ▼-3.96 | ▼-1.24% |
| 25-09-09 | 320.00 | ▼-5.37 | ▼-1.65% |
| 25-09-08 | 325.37 | ▲0.26 | ▲0.08% |
| 25-09-05 | 325.11 | ▲21.08 | ▲6.93% |
| 25-09-04 | 304.03 | ▼-4.97 | ▼-1.61% |
| 25-09-03 | 309.00 | ▲6.13 | ▲2.02% |
| 25-09-02 | 302.87 | ▼-1.13 | ▼-0.37% |
| 25-09-01 | 304.00 | ▼-2.18 | ▼-0.71% |
| 25-08-29 | 306.18 | ▲28.77 | ▲10.37% |
| 25-08-28 | 277.41 | ▼-0.89 | ▼-0.32% |
| 25-08-27 | 278.30 | ▼-11.20 | ▼-3.87% |
| 25-08-26 | 289.50 | ▼-0.78 | ▼-0.27% |
| 25-08-25 | 290.28 | ▲3.10 | ▲1.08% |
| 25-08-22 | 287.18 | ▲8.18 | ▲2.93% |
| 25-08-21 | 279.00 | ▼-0.20 | ▼-0.07% |
| 25-08-20 | 279.20 | ▲1.40 | ▲0.5% |
| 25-08-19 | 277.80 | ▼-5.20 | ▼-1.84% |
| 25-08-18 | 283.00 | ▲2.33 | ▲0.83% |
| 25-08-15 | 280.67 | ▲0.78 | ▲0.28% |
| 25-08-14 | 279.89 | ▲6.29 | ▲2.3% |
| 25-08-13 | 273.60 | ▲10.35 | ▲3.93% |
| 25-08-12 | 263.25 | ▼-0.41 | ▼-0.16% |
| 25-08-11 | 263.66 | ▲0.18 | ▲0.07% |
| 25-08-08 | 263.48 | ▲0.43 | ▲0.16% |
| 25-08-07 | 263.05 | ▼-1.95 | ▼-0.74% |
| 25-08-06 | 265.00 | ▼-0.70 | ▼-0.26% |
| 25-08-05 | 265.70 | ▼-0.78 | ▼-0.29% |
| 25-08-04 | 266.48 | ▲3.41 | ▲1.3% |
| 25-08-01 | 263.07 | ▼-1.55 | ▼-0.59% |
| 25-07-31 | 264.62 | ▼-12.47 | ▼-4.5% |
| 25-07-30 | 277.09 | ▼-14.73 | ▼-5.05% |
| 25-07-29 | 291.82 | ▲5.52 | ▲1.93% |
| 25-07-28 | 286.30 | ▲3.50 | ▲1.24% |
| 25-07-25 | 282.80 | ▼-2.40 | ▼-0.84% |
| 25-07-24 | 285.20 | ▼-1.82 | ▼-0.63% |
| 25-07-23 | 287.02 | ▲0.36 | ▲0.13% |
| 25-07-22 | 286.66 | ▲7.00 | ▲2.5% |
| 25-07-21 | 279.66 | ▲8.46 | ▲3.12% |
| 25-07-18 | 271.20 | ▲5.70 | ▲2.15% |
| 25-07-17 | 265.50 | ▲1.10 | ▲0.42% |
| 25-07-16 | 264.40 | ▼-3.35 | ▼-1.25% |
| 25-07-15 | 267.75 | ▼-0.75 | ▼-0.28% |
| 25-07-14 | 268.50 | ▼-3.00 | ▼-1.1% |
| 25-07-11 | 271.50 | ▼-0.50 | ▼-0.18% |
| 25-07-10 | 272.00 | ▲1.20 | ▲0.44% |
| 25-07-09 | 270.80 | ▲7.49 | ▲2.84% |
| 25-07-08 | 263.31 | ▲2.42 | ▲0.93% |
| 25-07-07 | 260.89 | ▼-4.91 | ▼-1.85% |
| 25-07-04 | 265.80 | ▲3.21 | ▲1.22% |
| 25-07-03 | 262.59 | ▲12.14 | ▲4.85% |
| 25-07-02 | 250.45 | ▼-1.05 | ▼-0.42% |
| 25-07-01 | 251.50 | ▼-0.72 | ▼-0.29% |
| 25-06-30 | 252.22 | ▲1.23 | ▲0.49% |
| 25-06-27 | 250.99 | ▼-1.80 | ▼-0.71% |
| 25-06-26 | 252.79 | ▼-2.11 | ▼-0.83% |
| 25-06-25 | 254.90 | ▲8.98 | ▲3.65% |
| 25-06-24 | 245.92 | ▲6.31 | ▲2.63% |
| 25-06-23 | 239.61 | ▼-0.65 | ▼-0.27% |
| 25-06-20 | 240.26 | ▼-1.84 | ▼-0.76% |
| 25-06-19 | 242.10 | ▼-3.47 | ▼-1.41% |
| 25-06-18 | 245.57 | ▼-0.69 | ▼-0.28% |
| 25-06-17 | 246.26 | ▼-0.40 | ▼-0.16% |
| 25-06-16 | 246.66 | ▼-1.54 | ▼-0.62% |
| 25-06-13 | 248.20 | ▼-1.61 | ▼-0.64% |
| 25-06-12 | 249.81 | ▼-0.69 | ▼-0.28% |
| 25-06-11 | 250.50 | ▲7.36 | ▲3.03% |
| 25-06-10 | 243.14 | ▼-2.44 | ▼-0.99% |
| 25-06-09 | 245.58 | ▼-3.30 | ▼-1.33% |
| 25-06-06 | 248.88 | ▼-2.62 | ▼-1.04% |
| 25-06-05 | 251.50 | ▲0.45 | ▲0.18% |
| 25-06-04 | 251.05 | ▼-0.10 | ▼-0.04% |
| 25-06-03 | 251.15 | ▲1.15 | ▲0.46% |
| 25-05-30 | 250.00 | ▼-1.85 | ▼-0.73% |
| 25-05-29 | 251.85 | ▼-1.75 | ▼-0.69% |
| 25-05-28 | 253.60 | ▼-0.39 | ▼-0.15% |
| 25-05-27 | 253.99 | ▼-1.91 | ▼-0.75% |
| 25-05-26 | 255.90 | ▼-11.09 | ▼-4.15% |
| 25-05-23 | 266.99 | ▼-3.38 | ▼-1.25% |
| 25-05-22 | 270.37 | ▼-3.71 | ▼-1.35% |
| 25-05-21 | 274.08 | ▲11.08 | ▲4.21% |
| 25-05-20 | 263.00 | ▲3.00 | ▲1.15% |
| 25-05-19 | 260.00 | ▲0.64 | ▲0.25% |
| 25-05-16 | 259.36 | ▼-0.82 | ▼-0.32% |
| 25-05-15 | 260.18 | ▼-2.42 | ▼-0.92% |
| 25-05-14 | 262.60 | ▲3.83 | ▲1.48% |
| 25-05-13 | 258.77 | ▲1.77 | ▲0.69% |
| 25-05-12 | 257.00 | ▲8.73 | ▲3.52% |
| 25-05-09 | 248.27 | ▲3.70 | ▲1.51% |
| 25-05-08 | 244.57 | ▲5.96 | ▲2.5% |
| 25-05-07 | 238.61 | ▲6.98 | ▲3.01% |
| 25-05-06 | 231.63 | ▲0.13 | ▲0.06% |
| 25-04-30 | 231.50 | ▼-0.53 | ▼-0.23% |
| 25-04-29 | 232.03 | ▼-2.82 | ▼-1.2% |
| 25-04-28 | 234.85 | ▼-1.75 | ▼-0.74% |
| 25-04-25 | 236.60 | ▼-0.27 | ▼-0.11% |
| 25-04-24 | 236.87 | ▲3.52 | ▲1.51% |
| 25-04-23 | 233.35 | ▲2.66 | ▲1.15% |
| 25-04-22 | 230.69 | ▼-0.67 | ▼-0.29% |