[AI의 종목 이야기] 유튜브, 3년 만에 미국 구독료 인상
무료
FOSUN PHARMA : 복성제약 ( 600196.SH )
27.14 ▲ 0.17 (0.63%)
2025-12-05
최근 1년 일별 시세
(2025-12-05 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-12-05 | 27.14 | ▲0.17 | ▲0.63% |
| 25-12-04 | 26.97 | ▼-0.08 | ▼-0.3% |
| 25-12-03 | 27.05 | ▼-0.04 | ▼-0.15% |
| 25-12-02 | 27.09 | ▼-0.24 | ▼-0.88% |
| 25-12-01 | 27.33 | ▲0.20 | ▲0.74% |
| 25-11-28 | 27.13 | ▼-0.08 | ▼-0.29% |
| 25-11-27 | 27.21 | ▼-0.32 | ▼-1.16% |
| 25-11-26 | 27.53 | ▲0.04 | ▲0.15% |
| 25-11-25 | 27.49 | ▲0.33 | ▲1.22% |
| 25-11-24 | 27.16 | ▲0.34 | ▲1.27% |
| 25-11-21 | 26.82 | ▼-0.47 | ▼-1.72% |
| 25-11-20 | 27.29 | ▼-0.34 | ▼-1.23% |
| 25-11-19 | 27.63 | ▼-0.33 | ▼-1.18% |
| 25-11-18 | 27.96 | ▼-0.22 | ▼-0.78% |
| 25-11-17 | 28.18 | ▼-0.64 | ▼-2.22% |
| 25-11-14 | 28.82 | ▼-0.06 | ▼-0.21% |
| 25-11-13 | 28.88 | ▲0.42 | ▲1.48% |
| 25-11-12 | 28.46 | ▼-0.16 | ▼-0.56% |
| 25-11-11 | 28.62 | ▲0.07 | ▲0.25% |
| 25-11-10 | 28.55 | ▲0.32 | ▲1.13% |
| 25-11-07 | 28.23 | ▼-0.26 | ▼-0.91% |
| 25-11-06 | 28.49 | ▲0.34 | ▲1.21% |
| 25-11-05 | 28.15 | ▼-0.15 | ▼-0.53% |
| 25-11-04 | 28.30 | ▼-0.75 | ▼-2.58% |
| 25-11-03 | 29.05 | ▼-0.15 | ▼-0.51% |
| 25-10-31 | 29.20 | ▲0.70 | ▲2.46% |
| 25-10-30 | 28.50 | ▼-0.41 | ▼-1.42% |
| 25-10-29 | 28.91 | ▲0.30 | ▲1.05% |
| 25-10-28 | 28.61 | ▼-0.60 | ▼-2.05% |
| 25-10-27 | 29.21 | ▲0.13 | ▲0.45% |
| 25-10-24 | 29.08 | ▲0.21 | ▲0.73% |
| 25-10-23 | 28.87 | ▲0.03 | ▲0.1% |
| 25-10-22 | 28.84 | ▼-0.44 | ▼-1.5% |
| 25-10-21 | 29.28 | ▲0.08 | ▲0.27% |
| 25-10-20 | 29.20 | ▲0.48 | ▲1.67% |
| 25-10-17 | 28.72 | ▼-0.43 | ▼-1.48% |
| 25-10-16 | 29.15 | ▲0.55 | ▲1.92% |
| 25-10-15 | 28.60 | ▲0.44 | ▲1.56% |
| 25-10-14 | 28.16 | ▼-0.58 | ▼-2.02% |
| 25-10-13 | 28.74 | ▼-0.61 | ▼-2.08% |
| 25-10-10 | 29.35 | ▼-0.49 | ▼-1.64% |
| 25-10-09 | 29.84 | -0.00 | -0% |
| 25-09-30 | 29.84 | ▲0.48 | ▲1.63% |
| 25-09-29 | 29.36 | ▲0.10 | ▲0.34% |
| 25-09-26 | 29.26 | ▼-1.04 | ▼-3.43% |
| 25-09-25 | 30.30 | ▼-0.04 | ▼-0.13% |
| 25-09-24 | 30.34 | ▲0.10 | ▲0.33% |
| 25-09-23 | 30.24 | ▼-0.55 | ▼-1.79% |
| 25-09-22 | 30.79 | ▼-0.14 | ▼-0.45% |
| 25-09-19 | 30.93 | ▼-0.68 | ▼-2.15% |
| 25-09-18 | 31.61 | ▼-0.21 | ▼-0.66% |
| 25-09-17 | 31.82 | ▼-0.33 | ▼-1.03% |
| 25-09-16 | 32.15 | ▲0.12 | ▲0.37% |
| 25-09-15 | 32.03 | ▲0.51 | ▲1.62% |
| 25-09-12 | 31.52 | ▲0.22 | ▲0.7% |
| 25-09-11 | 31.30 | ▼-0.21 | ▼-0.67% |
| 25-09-10 | 31.51 | ▼-0.35 | ▼-1.1% |
| 25-09-09 | 31.86 | ▼-0.22 | ▼-0.69% |
| 25-09-08 | 32.08 | ▲1.89 | ▲6.26% |
| 25-09-05 | 30.19 | ▲0.86 | ▲2.93% |
| 25-09-04 | 29.33 | ▼-1.64 | ▼-5.3% |
| 25-09-03 | 30.97 | ▲0.12 | ▲0.39% |
| 25-09-02 | 30.85 | ▲0.17 | ▲0.55% |
| 25-09-01 | 30.68 | ▲1.84 | ▲6.38% |
| 25-08-29 | 28.84 | ▲0.29 | ▲1.02% |
| 25-08-28 | 28.55 | ▼-0.01 | ▼-0.04% |
| 25-08-27 | 28.56 | ▲0.01 | ▲0.04% |
| 25-08-26 | 28.55 | ▼-0.58 | ▼-1.99% |
| 25-08-25 | 29.13 | ▲1.07 | ▲3.81% |
| 25-08-22 | 28.06 | ▲0.10 | ▲0.36% |
| 25-08-21 | 27.96 | ▼-0.14 | ▼-0.5% |
| 25-08-20 | 28.10 | ▼-0.07 | ▼-0.25% |
| 25-08-19 | 28.17 | ▼-0.36 | ▼-1.26% |
| 25-08-18 | 28.53 | ▲0.01 | ▲0.04% |
| 25-08-15 | 28.52 | ▲0.55 | ▲1.97% |
| 25-08-14 | 27.97 | ▼-0.45 | ▼-1.58% |
| 25-08-13 | 28.42 | ▲0.72 | ▲2.6% |
| 25-08-12 | 27.70 | ▲0.90 | ▲3.36% |
| 25-08-11 | 26.80 | ▲0.43 | ▲1.63% |
| 25-08-08 | 26.37 | -0.00 | -0% |
| 25-08-07 | 26.37 | ▼-0.26 | ▼-0.98% |
| 25-08-06 | 26.63 | ▼-0.24 | ▼-0.89% |
| 25-08-05 | 26.87 | ▲0.03 | ▲0.11% |
| 25-08-04 | 26.84 | ▼-0.72 | ▼-2.61% |
| 25-08-01 | 27.56 | ▼-0.03 | ▼-0.11% |
| 25-07-31 | 27.59 | ▼-0.78 | ▼-2.75% |
| 25-07-30 | 28.37 | ▲1.14 | ▲4.19% |
| 25-07-29 | 27.23 | ▲0.32 | ▲1.19% |
| 25-07-28 | 26.91 | ▲0.25 | ▲0.94% |
| 25-07-25 | 26.66 | ▼-0.09 | ▼-0.34% |
| 25-07-24 | 26.75 | ▲0.58 | ▲2.22% |
| 25-07-23 | 26.17 | ▼-0.08 | ▼-0.3% |
| 25-07-22 | 26.25 | ▲0.12 | ▲0.46% |
| 25-07-21 | 26.13 | ▼-0.23 | ▼-0.87% |
| 25-07-18 | 26.36 | ▼-0.04 | ▼-0.15% |
| 25-07-17 | 26.40 | ▼-0.01 | ▼-0.04% |
| 25-07-16 | 26.41 | ▲1.00 | ▲3.94% |
| 25-07-15 | 25.41 | ▼-0.27 | ▼-1.05% |
| 25-07-14 | 25.68 | ▲0.08 | ▲0.31% |
| 25-07-11 | 25.60 | ▲0.17 | ▲0.67% |
| 25-07-10 | 25.43 | ▲0.20 | ▲0.79% |
| 25-07-09 | 25.23 | ▲0.02 | ▲0.08% |
| 25-07-08 | 25.21 | ▲0.06 | ▲0.24% |
| 25-07-07 | 25.15 | ▼-0.28 | ▼-1.1% |
| 25-07-04 | 25.43 | ▼-0.01 | ▼-0.04% |
| 25-07-03 | 25.44 | ▲0.27 | ▲1.07% |
| 25-07-02 | 25.17 | ▼-0.13 | ▼-0.51% |
| 25-07-01 | 25.30 | ▲0.21 | ▲0.84% |
| 25-06-30 | 25.09 | ▲0.35 | ▲1.41% |
| 25-06-27 | 24.74 | ▲0.09 | ▲0.37% |
| 25-06-26 | 24.65 | ▼-0.26 | ▼-1.04% |
| 25-06-25 | 24.91 | ▲0.02 | ▲0.08% |
| 25-06-24 | 24.89 | ▲0.25 | ▲1.01% |
| 25-06-23 | 24.64 | ▲0.22 | ▲0.9% |
| 25-06-20 | 24.42 | ▼-0.18 | ▼-0.73% |
| 25-06-19 | 24.60 | ▼-0.30 | ▼-1.2% |
| 25-06-18 | 24.90 | ▼-0.18 | ▼-0.72% |
| 25-06-17 | 25.08 | ▼-0.37 | ▼-1.45% |
| 25-06-16 | 25.45 | ▼-0.36 | ▼-1.39% |
| 25-06-13 | 25.81 | ▼-0.11 | ▼-0.42% |
| 25-06-12 | 25.92 | ▲0.16 | ▲0.62% |
| 25-06-11 | 25.76 | ▼-0.20 | ▼-0.77% |
| 25-06-10 | 25.96 | ▲0.03 | ▲0.12% |
| 25-06-09 | 25.93 | ▲0.90 | ▲3.6% |
| 25-06-06 | 25.03 | ▼-0.12 | ▼-0.48% |
| 25-06-05 | 25.15 | ▼-0.29 | ▼-1.14% |
| 25-06-04 | 25.44 | ▲0.17 | ▲0.67% |
| 25-06-03 | 25.27 | ▼-0.10 | ▼-0.39% |
| 25-05-30 | 25.37 | ▲1.26 | ▲5.23% |
| 25-05-29 | 24.11 | ▲0.58 | ▲2.46% |
| 25-05-28 | 23.53 | ▼-0.10 | ▼-0.42% |
| 25-05-27 | 23.63 | ▲0.12 | ▲0.51% |
| 25-05-26 | 23.51 | ▼-0.42 | ▼-1.76% |
| 25-05-23 | 23.93 | ▼-0.02 | ▼-0.08% |
| 25-05-22 | 23.95 | ▼-0.23 | ▼-0.95% |
| 25-05-21 | 24.18 | ▲0.11 | ▲0.46% |
| 25-05-20 | 24.07 | ▲0.24 | ▲1.01% |
| 25-05-19 | 23.83 | ▼-0.19 | ▼-0.79% |
| 25-05-16 | 24.02 | ▲0.25 | ▲1.05% |
| 25-05-15 | 23.77 | ▼-0.14 | ▼-0.59% |
| 25-05-14 | 23.91 | ▼-0.03 | ▼-0.13% |
| 25-05-13 | 23.94 | ▲0.35 | ▲1.48% |
| 25-05-12 | 23.59 | ▲0.07 | ▲0.3% |
| 25-05-09 | 23.52 | ▼-0.31 | ▼-1.3% |
| 25-05-08 | 23.83 | ▲0.02 | ▲0.08% |
| 25-05-07 | 23.81 | ▲0.12 | ▲0.51% |
| 25-05-06 | 23.69 | ▲0.29 | ▲1.24% |
| 25-04-30 | 23.40 | ▼-0.42 | ▼-1.76% |
| 25-04-29 | 23.82 | ▼-0.13 | ▼-0.54% |
| 25-04-28 | 23.95 | ▼-0.19 | ▼-0.79% |
| 25-04-25 | 24.14 | ▼-0.06 | ▼-0.25% |
| 25-04-24 | 24.20 | ▲0.01 | ▲0.04% |
| 25-04-23 | 24.19 | ▼-0.21 | ▼-0.86% |
| 25-04-22 | 24.40 | ▲0.50 | ▲2.09% |
| 25-04-21 | 23.90 | ▲0.02 | ▲0.08% |
| 25-04-18 | 23.88 | ▼-0.07 | ▼-0.29% |
| 25-04-17 | 23.95 | ▼-0.05 | ▼-0.21% |
| 25-04-16 | 24.00 | -0.00 | -0% |
| 25-04-15 | 24.00 | ▲0.05 | ▲0.21% |
| 25-04-14 | 23.95 | ▲0.11 | ▲0.46% |
| 25-04-11 | 23.84 | ▼-0.08 | ▼-0.33% |