[AI의 종목 이야기] 미 정부-앤스로픽 분쟁에 피그마 등 기업용 AI 리스크 확산
무료
CITIC SECURITIES : 중신증권 ( 600030.SH )
27.86 ▲ 0.66 (2.43%)
2025-12-05
최근 1년 일별 시세
(2025-12-05 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-12-05 | 27.86 | ▲0.66 | ▲2.43% |
| 25-12-04 | 27.20 | ▲0.05 | ▲0.18% |
| 25-12-03 | 27.15 | ▼-0.22 | ▼-0.8% |
| 25-12-02 | 27.37 | ▼-0.30 | ▼-1.08% |
| 25-12-01 | 27.67 | ▲0.08 | ▲0.29% |
| 25-11-28 | 27.59 | ▲0.01 | ▲0.04% |
| 25-11-27 | 27.58 | ▼-0.02 | ▼-0.07% |
| 25-11-26 | 27.60 | ▲0.13 | ▲0.47% |
| 25-11-25 | 27.47 | ▲0.08 | ▲0.29% |
| 25-11-24 | 27.39 | ▲0.09 | ▲0.33% |
| 25-11-21 | 27.30 | ▼-1.00 | ▼-3.53% |
| 25-11-20 | 28.30 | -0.00 | -0% |
| 25-11-19 | 28.30 | ▲0.08 | ▲0.28% |
| 25-11-18 | 28.22 | ▼-0.07 | ▼-0.25% |
| 25-11-17 | 28.29 | ▼-0.35 | ▼-1.22% |
| 25-11-14 | 28.64 | ▼-0.44 | ▼-1.51% |
| 25-11-13 | 29.08 | ▲0.18 | ▲0.62% |
| 25-11-12 | 28.90 | ▼-0.16 | ▼-0.55% |
| 25-11-11 | 29.06 | ▼-0.24 | ▼-0.82% |
| 25-11-10 | 29.30 | ▲0.30 | ▲1.03% |
| 25-11-07 | 29.00 | ▼-0.19 | ▼-0.65% |
| 25-11-06 | 29.19 | ▲0.13 | ▲0.45% |
| 25-11-05 | 29.06 | ▼-0.02 | ▼-0.07% |
| 25-11-04 | 29.08 | ▼-0.14 | ▼-0.48% |
| 25-11-03 | 29.22 | ▼-0.16 | ▼-0.54% |
| 25-10-31 | 29.38 | ▼-0.30 | ▼-1.01% |
| 25-10-30 | 29.68 | ▼-0.62 | ▼-2.05% |
| 25-10-29 | 30.30 | ▲0.30 | ▲1% |
| 25-10-28 | 30.00 | ▲0.01 | ▲0.03% |
| 25-10-27 | 29.99 | ▲0.12 | ▲0.4% |
| 25-10-24 | 29.87 | ▲0.35 | ▲1.19% |
| 25-10-23 | 29.52 | ▲0.33 | ▲1.13% |
| 25-10-22 | 29.19 | ▼-0.17 | ▼-0.58% |
| 25-10-21 | 29.36 | ▲0.13 | ▲0.44% |
| 25-10-20 | 29.23 | ▲0.14 | ▲0.48% |
| 25-10-17 | 29.09 | ▼-0.56 | ▼-1.89% |
| 25-10-16 | 29.65 | ▼-0.04 | ▼-0.13% |
| 25-10-15 | 29.69 | ▲0.66 | ▲2.27% |
| 25-10-14 | 29.03 | ▼-0.17 | ▼-0.58% |
| 25-10-13 | 29.20 | ▼-0.48 | ▼-1.62% |
| 25-10-10 | 29.68 | ▲0.03 | ▲0.1% |
| 25-10-09 | 29.65 | ▼-0.25 | ▼-0.84% |
| 25-09-30 | 29.90 | ▼-0.51 | ▼-1.68% |
| 25-09-29 | 30.41 | ▲1.69 | ▲5.88% |
| 25-09-26 | 28.72 | ▲0.01 | ▲0.03% |
| 25-09-25 | 28.71 | ▲0.02 | ▲0.07% |
| 25-09-24 | 28.69 | ▲0.19 | ▲0.67% |
| 25-09-23 | 28.50 | ▼-0.28 | ▼-0.97% |
| 25-09-22 | 28.78 | ▲0.47 | ▲1.66% |
| 25-09-19 | 28.31 | ▼-0.04 | ▼-0.14% |
| 25-09-18 | 28.35 | ▼-0.64 | ▼-2.21% |
| 25-09-17 | 28.99 | ▼-0.29 | ▼-0.99% |
| 25-09-16 | 29.28 | ▼-0.31 | ▼-1.05% |
| 25-09-15 | 29.59 | ▼-0.19 | ▼-0.64% |
| 25-09-12 | 29.78 | ▼-0.55 | ▼-1.81% |
| 25-09-11 | 30.33 | ▲0.85 | ▲2.88% |
| 25-09-10 | 29.48 | ▼-0.04 | ▼-0.14% |
| 25-09-09 | 29.52 | ▲0.07 | ▲0.24% |
| 25-09-08 | 29.45 | ▼-0.38 | ▼-1.27% |
| 25-09-05 | 29.83 | ▲0.27 | ▲0.91% |
| 25-09-04 | 29.56 | ▼-0.23 | ▼-0.77% |
| 25-09-03 | 29.79 | ▼-0.99 | ▼-3.22% |
| 25-09-02 | 30.78 | ▼-0.39 | ▼-1.25% |
| 25-09-01 | 31.17 | ▼-0.31 | ▼-0.98% |
| 25-08-29 | 31.48 | ▼-0.02 | ▼-0.06% |
| 25-08-28 | 31.50 | ▲0.61 | ▲1.97% |
| 25-08-27 | 30.89 | ▼-0.79 | ▼-2.49% |
| 25-08-26 | 31.68 | ▼-0.46 | ▼-1.43% |
| 25-08-25 | 32.14 | ▼-0.06 | ▼-0.19% |
| 25-08-22 | 32.20 | ▲1.32 | ▲4.27% |
| 25-08-21 | 30.88 | ▼-0.27 | ▼-0.87% |
| 25-08-20 | 31.15 | ▲0.13 | ▲0.42% |
| 25-08-19 | 31.02 | ▼-0.68 | ▼-2.15% |
| 25-08-18 | 31.70 | ▲0.60 | ▲1.93% |
| 25-08-15 | 31.10 | ▲1.45 | ▲4.89% |
| 25-08-14 | 29.65 | ▲0.03 | ▲0.1% |
| 25-08-13 | 29.62 | ▲0.14 | ▲0.47% |
| 25-08-12 | 29.48 | ▲0.10 | ▲0.34% |
| 25-08-11 | 29.38 | ▲0.50 | ▲1.73% |
| 25-08-08 | 28.88 | ▼-0.23 | ▼-0.79% |
| 25-08-07 | 29.11 | ▼-0.05 | ▼-0.17% |
| 25-08-06 | 29.16 | ▼-0.02 | ▼-0.07% |
| 25-08-05 | 29.18 | ▲0.27 | ▲0.93% |
| 25-08-04 | 28.91 | ▲0.16 | ▲0.56% |
| 25-08-01 | 28.75 | ▼-0.27 | ▼-0.93% |
| 25-07-31 | 29.02 | ▼-0.76 | ▼-2.55% |
| 25-07-30 | 29.78 | ▼-0.17 | ▼-0.57% |
| 25-07-29 | 29.95 | ▼-0.01 | ▼-0.03% |
| 25-07-28 | 29.96 | ▲0.26 | ▲0.88% |
| 25-07-25 | 29.70 | ▼-0.34 | ▼-1.13% |
| 25-07-24 | 30.04 | ▲0.26 | ▲0.87% |
| 25-07-23 | 29.78 | ▲0.85 | ▲2.94% |
| 25-07-22 | 28.93 | ▲0.03 | ▲0.1% |
| 25-07-21 | 28.90 | ▲0.56 | ▲1.98% |
| 25-07-18 | 28.34 | ▲0.09 | ▲0.32% |
| 25-07-17 | 28.25 | ▲0.17 | ▲0.61% |
| 25-07-16 | 28.08 | ▼-0.16 | ▼-0.57% |
| 25-07-15 | 28.24 | ▼-0.17 | ▼-0.6% |
| 25-07-14 | 28.41 | ▼-0.25 | ▼-0.87% |
| 25-07-11 | 28.66 | ▲0.43 | ▲1.52% |
| 25-07-10 | 28.23 | ▲0.42 | ▲1.51% |
| 25-07-09 | 27.81 | ▼-0.21 | ▼-0.75% |
| 25-07-08 | 28.02 | ▲0.23 | ▲0.83% |
| 25-07-07 | 27.79 | ▲0.13 | ▲0.47% |
| 25-07-04 | 27.66 | ▼-0.01 | ▼-0.04% |
| 25-07-03 | 27.67 | ▲0.39 | ▲1.43% |
| 25-07-02 | 27.28 | ▼-0.11 | ▼-0.4% |
| 25-07-01 | 27.39 | ▼-0.23 | ▼-0.83% |
| 25-06-30 | 27.62 | ▲0.04 | ▲0.15% |
| 25-06-27 | 27.58 | ▲0.01 | ▲0.04% |
| 25-06-26 | 27.57 | ▼-0.46 | ▼-1.64% |
| 25-06-25 | 28.03 | ▲1.12 | ▲4.16% |
| 25-06-24 | 26.91 | ▲0.68 | ▲2.59% |
| 25-06-23 | 26.23 | ▲0.35 | ▲1.35% |
| 25-06-20 | 25.88 | ▼-0.03 | ▼-0.12% |
| 25-06-19 | 25.91 | ▼-0.47 | ▼-1.78% |
| 25-06-18 | 26.38 | ▼-0.32 | ▼-1.2% |
| 25-06-17 | 26.70 | ▲0.02 | ▲0.07% |
| 25-06-16 | 26.68 | ▲0.38 | ▲1.44% |
| 25-06-13 | 26.30 | ▼-0.14 | ▼-0.53% |
| 25-06-12 | 26.44 | ▲0.06 | ▲0.23% |
| 25-06-11 | 26.38 | ▲0.43 | ▲1.66% |
| 25-06-10 | 25.95 | ▼-0.48 | ▼-1.82% |
| 25-06-09 | 26.43 | ▲0.45 | ▲1.73% |
| 25-06-06 | 25.98 | ▼-0.20 | ▼-0.76% |
| 25-06-05 | 26.18 | ▲0.29 | ▲1.12% |
| 25-06-04 | 25.89 | ▲0.30 | ▲1.17% |
| 25-06-03 | 25.59 | ▲0.07 | ▲0.27% |
| 25-05-30 | 25.52 | ▼-0.18 | ▼-0.7% |
| 25-05-29 | 25.70 | ▲0.28 | ▲1.1% |
| 25-05-28 | 25.42 | ▼-0.09 | ▼-0.35% |
| 25-05-27 | 25.51 | ▼-0.11 | ▼-0.43% |
| 25-05-26 | 25.62 | ▼-0.05 | ▼-0.19% |
| 25-05-23 | 25.67 | ▼-0.32 | ▼-1.23% |
| 25-05-22 | 25.99 | ▼-0.05 | ▼-0.19% |
| 25-05-21 | 26.04 | ▼-0.05 | ▼-0.19% |
| 25-05-20 | 26.09 | ▼-0.02 | ▼-0.08% |
| 25-05-19 | 26.11 | ▼-0.10 | ▼-0.38% |
| 25-05-16 | 26.21 | ▼-0.37 | ▼-1.39% |
| 25-05-15 | 26.58 | ▼-0.49 | ▼-1.81% |