[AI의 종목 이야기] 엔비디아, 기술 분석가 주목하는 돌파 구간 근접
무료
NARI-TECH : 국전남서과기 ( 600406.SH )
22.70 ▲ 0.29 (1.29%)
2025-12-05
최근 1년 일별 시세
(2025-12-05 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-12-05 | 22.70 | ▲0.29 | ▲1.29% |
| 25-12-04 | 22.41 | ▲0.13 | ▲0.58% |
| 25-12-03 | 22.28 | ▼-0.04 | ▼-0.18% |
| 25-12-02 | 22.32 | ▼-0.05 | ▼-0.22% |
| 25-12-01 | 22.37 | ▲0.21 | ▲0.95% |
| 25-11-28 | 22.16 | ▲0.07 | ▲0.32% |
| 25-11-27 | 22.09 | ▼-0.03 | ▼-0.14% |
| 25-11-26 | 22.12 | ▼-0.07 | ▼-0.32% |
| 25-11-25 | 22.19 | ▲0.04 | ▲0.18% |
| 25-11-24 | 22.15 | ▼-0.09 | ▼-0.4% |
| 25-11-21 | 22.24 | ▼-0.55 | ▼-2.41% |
| 25-11-20 | 22.79 | ▼-0.29 | ▼-1.26% |
| 25-11-19 | 23.08 | ▼-0.19 | ▼-0.82% |
| 25-11-18 | 23.27 | ▼-0.42 | ▼-1.77% |
| 25-11-17 | 23.69 | ▼-0.11 | ▼-0.46% |
| 25-11-14 | 23.80 | ▼-0.60 | ▼-2.46% |
| 25-11-13 | 24.40 | ▲0.30 | ▲1.24% |
| 25-11-12 | 24.10 | ▼-0.91 | ▼-3.64% |
| 25-11-11 | 25.01 | ▼-0.04 | ▼-0.16% |
| 25-11-10 | 25.05 | ▼-0.10 | ▼-0.4% |
| 25-11-07 | 25.15 | ▼-0.20 | ▼-0.79% |
| 25-11-06 | 25.35 | ▲0.62 | ▲2.51% |
| 25-11-05 | 24.73 | ▲0.56 | ▲2.32% |
| 25-11-04 | 24.17 | ▼-0.31 | ▼-1.27% |
| 25-11-03 | 24.48 | ▲0.25 | ▲1.03% |
| 25-10-31 | 24.23 | ▼-0.11 | ▼-0.45% |
| 25-10-30 | 24.34 | ▼-0.59 | ▼-2.37% |
| 25-10-29 | 24.93 | ▲1.41 | ▲5.99% |
| 25-10-28 | 23.52 | ▼-0.03 | ▼-0.13% |
| 25-10-27 | 23.55 | ▲0.43 | ▲1.86% |
| 25-10-24 | 23.12 | ▲0.11 | ▲0.48% |
| 25-10-23 | 23.01 | -0.00 | -0% |
| 25-10-22 | 23.01 | ▼-0.45 | ▼-1.92% |
| 25-10-21 | 23.46 | ▲0.33 | ▲1.43% |
| 25-10-20 | 23.13 | ▲0.12 | ▲0.52% |
| 25-10-17 | 23.01 | ▼-0.89 | ▼-3.72% |
| 25-10-16 | 23.90 | ▲0.21 | ▲0.89% |
| 25-10-15 | 23.69 | ▲0.16 | ▲0.68% |
| 25-10-14 | 23.53 | ▲0.04 | ▲0.17% |
| 25-10-13 | 23.49 | ▼-0.04 | ▼-0.17% |
| 25-10-10 | 23.53 | ▲0.15 | ▲0.64% |
| 25-10-09 | 23.38 | ▲0.42 | ▲1.83% |
| 25-09-30 | 22.96 | ▲0.27 | ▲1.19% |
| 25-09-29 | 22.69 | ▼-0.15 | ▼-0.66% |
| 25-09-26 | 22.84 | ▲0.24 | ▲1.06% |
| 25-09-25 | 22.60 | ▲0.37 | ▲1.66% |
| 25-09-24 | 22.23 | ▼-0.09 | ▼-0.4% |
| 25-09-23 | 22.32 | -0.00 | -0% |
| 25-09-22 | 22.32 | ▲0.02 | ▲0.09% |
| 25-09-19 | 22.30 | ▲0.01 | ▲0.04% |
| 25-09-18 | 22.29 | ▼-0.13 | ▼-0.58% |
| 25-09-17 | 22.42 | ▲0.25 | ▲1.13% |
| 25-09-16 | 22.17 | ▼-0.27 | ▼-1.2% |
| 25-09-15 | 22.44 | ▲0.20 | ▲0.9% |
| 25-09-12 | 22.24 | ▼-0.17 | ▼-0.76% |
| 25-09-11 | 22.41 | ▲0.20 | ▲0.9% |
| 25-09-10 | 22.21 | ▼-0.01 | ▼-0.05% |
| 25-09-09 | 22.22 | ▼-0.03 | ▼-0.13% |
| 25-09-08 | 22.25 | ▲0.82 | ▲3.83% |
| 25-09-05 | 21.43 | ▲0.13 | ▲0.61% |
| 25-09-04 | 21.30 | ▼-0.08 | ▼-0.37% |
| 25-09-03 | 21.38 | ▼-0.31 | ▼-1.43% |
| 25-09-02 | 21.69 | ▲0.09 | ▲0.42% |
| 25-09-01 | 21.60 | ▼-0.15 | ▼-0.69% |
| 25-08-29 | 21.75 | ▼-0.34 | ▼-1.54% |
| 25-08-28 | 22.09 | ▲0.09 | ▲0.41% |
| 25-08-27 | 22.00 | ▼-0.35 | ▼-1.57% |
| 25-08-26 | 22.35 | ▲0.07 | ▲0.31% |
| 25-08-25 | 22.28 | ▲0.42 | ▲1.92% |
| 25-08-22 | 21.86 | ▼-0.10 | ▼-0.46% |
| 25-08-21 | 21.96 | ▲0.15 | ▲0.69% |
| 25-08-20 | 21.81 | -0.00 | -0% |
| 25-08-19 | 21.81 | ▲0.02 | ▲0.09% |
| 25-08-18 | 21.79 | -0.00 | -0% |
| 25-08-15 | 21.79 | ▲0.01 | ▲0.05% |
| 25-08-14 | 21.78 | ▼-0.09 | ▼-0.41% |
| 25-08-13 | 21.87 | ▼-0.06 | ▼-0.27% |
| 25-08-12 | 21.93 | ▼-0.08 | ▼-0.36% |
| 25-08-11 | 22.01 | ▼-0.07 | ▼-0.32% |
| 25-08-08 | 22.08 | ▼-0.02 | ▼-0.09% |
| 25-08-07 | 22.10 | ▲0.14 | ▲0.64% |
| 25-08-06 | 21.96 | ▲0.04 | ▲0.18% |
| 25-08-05 | 21.92 | ▲0.03 | ▲0.14% |
| 25-08-04 | 21.89 | ▲0.09 | ▲0.41% |
| 25-08-01 | 21.80 | ▼-0.08 | ▼-0.37% |
| 25-07-31 | 21.88 | ▼-0.12 | ▼-0.55% |
| 25-07-30 | 22.00 | ▼-0.10 | ▼-0.45% |
| 25-07-29 | 22.10 | ▼-0.04 | ▼-0.18% |
| 25-07-28 | 22.14 | ▼-0.08 | ▼-0.36% |
| 25-07-25 | 22.22 | ▼-0.22 | ▼-0.98% |
| 25-07-24 | 22.44 | ▼-0.21 | ▼-0.93% |
| 25-07-23 | 22.65 | ▼-0.99 | ▼-4.19% |
| 25-07-22 | 23.64 | ▲0.71 | ▲3.1% |
| 25-07-21 | 22.93 | ▲1.14 | ▲5.23% |
| 25-07-18 | 21.79 | ▼-0.11 | ▼-0.5% |
| 25-07-17 | 21.90 | ▲0.19 | ▲0.88% |
| 25-07-16 | 21.71 | ▼-0.11 | ▼-0.5% |
| 25-07-15 | 21.82 | ▼-0.03 | ▼-0.14% |
| 25-07-14 | 21.85 | ▼-0.01 | ▼-0.05% |
| 25-07-11 | 21.86 | ▼-0.01 | ▼-0.05% |
| 25-07-10 | 21.87 | ▼-0.22 | ▼-1% |
| 25-07-09 | 22.09 | -0.00 | -0% |
| 25-07-08 | 22.09 | ▼-0.07 | ▼-0.32% |
| 25-07-07 | 22.16 | ▲0.13 | ▲0.59% |
| 25-07-04 | 22.03 | ▼-0.04 | ▼-0.18% |
| 25-07-03 | 22.07 | ▼-0.11 | ▼-0.5% |
| 25-07-02 | 22.18 | ▼-0.03 | ▼-0.14% |
| 25-07-01 | 22.21 | ▼-0.20 | ▼-0.89% |
| 25-06-30 | 22.41 | ▲0.15 | ▲0.67% |
| 25-06-27 | 22.26 | ▼-0.47 | ▼-2.07% |
| 25-06-26 | 22.73 | ▼-0.10 | ▼-0.44% |
| 25-06-25 | 22.83 | ▲0.21 | ▲0.93% |
| 25-06-24 | 22.62 | ▼-0.14 | ▼-0.62% |
| 25-06-23 | 22.76 | ▼-0.06 | ▼-0.26% |
| 25-06-20 | 22.82 | ▲0.34 | ▲1.51% |
| 25-06-19 | 22.48 | ▼-0.10 | ▼-0.44% |
| 25-06-18 | 22.58 | ▲0.04 | ▲0.18% |
| 25-06-17 | 22.54 | ▲0.09 | ▲0.4% |
| 25-06-16 | 22.45 | ▲0.07 | ▲0.31% |
| 25-06-13 | 22.38 | ▼-0.01 | ▼-0.04% |
| 25-06-12 | 22.39 | ▲0.12 | ▲0.54% |
| 25-06-11 | 22.27 | ▲0.09 | ▲0.41% |
| 25-06-10 | 22.18 | ▼-0.12 | ▼-0.54% |
| 25-06-09 | 22.30 | ▼-0.07 | ▼-0.31% |
| 25-06-06 | 22.37 | ▲0.26 | ▲1.18% |
| 25-06-05 | 22.11 | ▲0.25 | ▲1.14% |
| 25-06-04 | 21.86 | ▲0.01 | ▲0.05% |
| 25-06-03 | 21.85 | ▼-0.34 | ▼-1.53% |
| 25-05-30 | 22.19 | ▲0.01 | ▲0.05% |
| 25-05-29 | 22.18 | ▲0.14 | ▲0.64% |
| 25-05-28 | 22.04 | ▼-0.07 | ▼-0.32% |
| 25-05-27 | 22.11 | ▼-0.13 | ▼-0.58% |
| 25-05-26 | 22.24 | ▼-0.21 | ▼-0.94% |
| 25-05-23 | 22.45 | ▼-0.63 | ▼-2.73% |
| 25-05-22 | 23.08 | ▲0.31 | ▲1.36% |
| 25-05-21 | 22.77 | ▼-0.15 | ▼-0.65% |
| 25-05-20 | 22.92 | ▲0.02 | ▲0.09% |
| 25-05-19 | 22.90 | ▲0.24 | ▲1.06% |
| 25-05-16 | 22.66 | ▼-0.17 | ▼-0.74% |
| 25-05-15 | 22.83 | ▼-0.21 | ▼-0.91% |
| 25-05-14 | 23.04 | ▲0.05 | ▲0.22% |
| 25-05-13 | 22.99 | ▲0.03 | ▲0.13% |
| 25-05-12 | 22.96 | ▲0.07 | ▲0.31% |
| 25-05-09 | 22.89 | ▼-0.03 | ▼-0.13% |
| 25-05-08 | 22.92 | ▲0.32 | ▲1.42% |
| 25-05-07 | 22.60 | ▲0.28 | ▲1.25% |
| 25-05-06 | 22.32 | ▲0.17 | ▲0.77% |
| 25-04-30 | 22.15 | ▼-0.06 | ▼-0.27% |
| 25-04-29 | 22.21 | ▼-0.89 | ▼-3.85% |
| 25-04-28 | 23.10 | ▲0.22 | ▲0.96% |
| 25-04-25 | 22.88 | ▼-0.25 | ▼-1.08% |
| 25-04-24 | 23.13 | ▲0.23 | ▲1% |
| 25-04-23 | 22.90 | ▼-0.16 | ▼-0.69% |
| 25-04-22 | 23.06 | ▼-0.11 | ▼-0.47% |
| 25-04-21 | 23.17 | ▼-0.13 | ▼-0.56% |
| 25-04-18 | 23.30 | ▼-0.30 | ▼-1.27% |
| 25-04-17 | 23.60 | ▼-0.03 | ▼-0.13% |
| 25-04-16 | 23.63 | ▲0.12 | ▲0.51% |
| 25-04-15 | 23.51 | ▲0.10 | ▲0.43% |
| 25-04-14 | 23.41 | ▲0.05 | ▲0.21% |