[AI의 종목 이야기] 에어비앤비, 연간 매출 전망 상향…지출도 큰 폭 증가
무료
SHYJSHEN : ( 600396.SH )
3.07 ▲ 0.03 (0.99%)
2025-12-05
최근 1년 일별 시세
(2025-12-05 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-12-05 | 3.07 | ▲0.03 | ▲0.99% |
| 25-12-04 | 3.04 | ▼-0.03 | ▼-0.98% |
| 25-12-03 | 3.07 | -0.00 | -0% |
| 25-12-02 | 3.07 | -0.00 | -0% |
| 25-12-01 | 3.07 | ▲0.02 | ▲0.66% |
| 25-11-28 | 3.05 | ▲0.03 | ▲0.99% |
| 25-11-27 | 3.02 | ▲0.02 | ▲0.67% |
| 25-11-26 | 3.00 | ▼-0.01 | ▼-0.33% |
| 25-11-25 | 3.01 | ▲0.04 | ▲1.35% |
| 25-11-24 | 2.97 | ▼-0.01 | ▼-0.34% |
| 25-11-21 | 2.98 | ▼-0.13 | ▼-4.18% |
| 25-11-20 | 3.11 | ▼-0.02 | ▼-0.64% |
| 25-11-19 | 3.13 | ▼-0.05 | ▼-1.57% |
| 25-11-18 | 3.18 | ▼-0.13 | ▼-3.93% |
| 25-11-17 | 3.31 | ▼-0.02 | ▼-0.6% |
| 25-11-14 | 3.33 | ▲0.06 | ▲1.83% |
| 25-11-13 | 3.27 | ▲0.01 | ▲0.31% |
| 25-11-12 | 3.26 | ▼-0.04 | ▼-1.21% |
| 25-11-11 | 3.30 | ▼-0.03 | ▼-0.9% |
| 25-11-10 | 3.33 | ▲0.08 | ▲2.46% |
| 25-11-07 | 3.25 | -0.00 | -0% |
| 25-11-06 | 3.25 | ▲0.01 | ▲0.31% |
| 25-11-05 | 3.24 | ▲0.05 | ▲1.57% |
| 25-11-04 | 3.19 | ▼-0.01 | ▼-0.31% |
| 25-11-03 | 3.20 | ▲0.04 | ▲1.27% |
| 25-10-31 | 3.16 | ▼-0.01 | ▼-0.32% |
| 25-10-30 | 3.17 | ▼-0.05 | ▼-1.55% |
| 25-10-29 | 3.22 | ▼-0.08 | ▼-2.42% |
| 25-10-28 | 3.30 | ▲0.01 | ▲0.3% |
| 25-10-27 | 3.29 | ▲0.04 | ▲1.23% |
| 25-10-24 | 3.25 | ▼-0.13 | ▼-3.85% |
| 25-10-23 | 3.38 | ▲0.04 | ▲1.2% |
| 25-10-22 | 3.34 | ▼-0.02 | ▼-0.6% |
| 25-10-21 | 3.36 | ▲0.07 | ▲2.13% |
| 25-10-20 | 3.29 | ▲0.03 | ▲0.92% |
| 25-10-17 | 3.26 | -0.00 | -0% |
| 25-10-16 | 3.26 | ▼-0.04 | ▼-1.21% |
| 25-10-15 | 3.30 | ▲0.04 | ▲1.23% |
| 25-10-14 | 3.26 | ▲0.02 | ▲0.62% |
| 25-10-13 | 3.24 | ▼-0.03 | ▼-0.92% |
| 25-10-10 | 3.27 | ▲0.09 | ▲2.83% |
| 25-10-09 | 3.18 | ▲0.06 | ▲1.92% |
| 25-09-30 | 3.12 | ▼-0.01 | ▼-0.32% |
| 25-09-29 | 3.13 | ▲0.04 | ▲1.29% |
| 25-09-26 | 3.09 | -0.00 | -0% |
| 25-09-25 | 3.09 | ▼-0.03 | ▼-0.96% |
| 25-09-24 | 3.12 | ▲0.02 | ▲0.65% |
| 25-09-23 | 3.10 | ▼-0.06 | ▼-1.9% |
| 25-09-22 | 3.16 | ▼-0.02 | ▼-0.63% |
| 25-09-19 | 3.18 | ▼-0.02 | ▼-0.63% |
| 25-09-18 | 3.20 | ▼-0.10 | ▼-3.03% |
| 25-09-17 | 3.30 | ▼-0.03 | ▼-0.9% |
| 25-09-16 | 3.33 | ▲0.04 | ▲1.22% |
| 25-09-15 | 3.29 | ▼-0.01 | ▼-0.3% |
| 25-09-12 | 3.30 | ▲0.01 | ▲0.3% |
| 25-09-11 | 3.29 | ▲0.03 | ▲0.92% |
| 25-09-10 | 3.26 | ▲0.01 | ▲0.31% |
| 25-09-09 | 3.25 | ▼-0.04 | ▼-1.22% |
| 25-09-08 | 3.29 | ▲0.04 | ▲1.23% |
| 25-09-05 | 3.25 | ▲0.02 | ▲0.62% |
| 25-09-04 | 3.23 | ▲0.01 | ▲0.31% |
| 25-09-03 | 3.22 | ▼-0.09 | ▼-2.72% |
| 25-09-02 | 3.31 | ▼-0.03 | ▼-0.9% |
| 25-09-01 | 3.34 | ▲0.06 | ▲1.83% |
| 25-08-29 | 3.28 | ▼-0.07 | ▼-2.09% |
| 25-08-28 | 3.35 | ▼-0.12 | ▼-3.46% |
| 25-08-27 | 3.47 | -0.00 | -0% |
| 25-08-26 | 3.47 | ▼-0.02 | ▼-0.57% |
| 25-08-25 | 3.49 | ▼-0.03 | ▼-0.85% |
| 25-08-22 | 3.52 | ▼-0.05 | ▼-1.4% |
| 25-08-21 | 3.57 | ▲0.12 | ▲3.48% |
| 25-08-20 | 3.45 | ▲0.02 | ▲0.58% |
| 25-08-19 | 3.43 | ▲0.09 | ▲2.69% |
| 25-08-18 | 3.34 | ▲0.06 | ▲1.83% |
| 25-08-15 | 3.28 | ▲0.02 | ▲0.61% |
| 25-08-14 | 3.26 | ▼-0.08 | ▼-2.4% |
| 25-08-13 | 3.34 | ▼-0.02 | ▼-0.6% |
| 25-08-12 | 3.36 | ▼-0.03 | ▼-0.88% |
| 25-08-11 | 3.39 | ▼-0.08 | ▼-2.31% |
| 25-08-08 | 3.47 | ▲0.13 | ▲3.89% |
| 25-08-07 | 3.34 | ▼-0.06 | ▼-1.76% |
| 25-08-06 | 3.40 | ▲0.02 | ▲0.59% |
| 25-08-05 | 3.38 | -0.00 | -0% |
| 25-08-04 | 3.38 | ▼-0.01 | ▼-0.29% |
| 25-08-01 | 3.39 | ▼-0.01 | ▼-0.29% |
| 25-07-31 | 3.40 | ▼-0.06 | ▼-1.73% |
| 25-07-30 | 3.46 | -0.00 | -0% |
| 25-07-29 | 3.46 | ▼-0.05 | ▼-1.42% |
| 25-07-28 | 3.51 | ▼-0.02 | ▼-0.57% |
| 25-07-25 | 3.53 | ▼-0.04 | ▼-1.12% |
| 25-07-24 | 3.57 | ▼-0.01 | ▼-0.28% |
| 25-07-23 | 3.58 | ▼-0.06 | ▼-1.65% |
| 25-07-22 | 3.64 | ▼-0.03 | ▼-0.82% |
| 25-07-21 | 3.67 | ▼-0.01 | ▼-0.27% |
| 25-07-18 | 3.68 | ▼-0.02 | ▼-0.54% |
| 25-07-17 | 3.70 | ▼-0.06 | ▼-1.6% |
| 25-07-16 | 3.76 | ▼-0.13 | ▼-3.34% |
| 25-07-15 | 3.89 | ▼-0.10 | ▼-2.51% |
| 25-07-14 | 3.99 | ▲0.36 | ▲9.92% |
| 25-07-11 | 3.63 | -0.00 | -0% |
| 25-07-10 | 3.63 | ▼-0.32 | ▼-8.1% |
| 25-07-09 | 3.95 | ▲0.17 | ▲4.5% |
| 25-07-08 | 3.78 | ▼-0.07 | ▼-1.82% |
| 25-07-07 | 3.85 | ▲0.35 | ▲10% |
| 25-07-04 | 3.50 | ▼-0.05 | ▼-1.41% |
| 25-07-03 | 3.55 | ▲0.12 | ▲3.5% |
| 25-07-02 | 3.43 | ▲0.18 | ▲5.54% |
| 25-07-01 | 3.25 | ▲0.30 | ▲10.17% |
| 25-06-30 | 2.95 | ▼-0.01 | ▼-0.34% |
| 25-06-27 | 2.96 | ▲0.01 | ▲0.34% |
| 25-06-26 | 2.95 | ▼-0.01 | ▼-0.34% |
| 25-06-25 | 2.96 | ▲0.02 | ▲0.68% |
| 25-06-24 | 2.94 | ▲0.04 | ▲1.38% |
| 25-06-23 | 2.90 | ▲0.01 | ▲0.35% |
| 25-06-20 | 2.89 | ▼-0.06 | ▼-2.03% |
| 25-06-19 | 2.95 | ▼-0.10 | ▼-3.28% |
| 25-06-18 | 3.05 | ▼-0.04 | ▼-1.29% |
| 25-06-17 | 3.09 | ▲0.01 | ▲0.32% |
| 25-06-16 | 3.08 | ▲0.01 | ▲0.33% |
| 25-06-13 | 3.07 | ▼-0.04 | ▼-1.29% |
| 25-06-12 | 3.11 | ▼-0.04 | ▼-1.27% |
| 25-06-11 | 3.15 | ▲0.01 | ▲0.32% |
| 25-06-10 | 3.14 | ▼-0.01 | ▼-0.32% |
| 25-06-09 | 3.15 | ▲0.03 | ▲0.96% |
| 25-06-06 | 3.12 | ▲0.02 | ▲0.65% |
| 25-06-05 | 3.10 | ▼-0.02 | ▼-0.64% |
| 25-06-04 | 3.12 | ▲0.01 | ▲0.32% |
| 25-06-03 | 3.11 | ▲0.02 | ▲0.65% |
| 25-05-30 | 3.09 | ▼-0.06 | ▼-1.9% |
| 25-05-29 | 3.15 | ▲0.04 | ▲1.29% |
| 25-05-28 | 3.11 | ▼-0.04 | ▼-1.27% |
| 25-05-27 | 3.15 | ▼-0.01 | ▼-0.32% |
| 25-05-26 | 3.16 | ▲0.06 | ▲1.94% |
| 25-05-23 | 3.10 | ▼-0.08 | ▼-2.52% |
| 25-05-22 | 3.18 | ▼-0.18 | ▼-5.36% |
| 25-05-21 | 3.36 | ▼-0.03 | ▼-0.88% |
| 25-05-20 | 3.39 | ▲0.13 | ▲3.99% |
| 25-05-19 | 3.26 | ▼-0.03 | ▼-0.91% |
| 25-05-16 | 3.29 | ▼-0.04 | ▼-1.2% |
| 25-05-15 | 3.33 | ▼-0.24 | ▼-6.72% |
| 25-05-14 | 3.57 | ▼-0.08 | ▼-2.19% |
| 25-05-13 | 3.65 | ▲0.16 | ▲4.58% |
| 25-05-12 | 3.49 | ▼-0.27 | ▼-7.18% |