[AI의 종목 이야기] 예측 시장 '폭발적 성장' 뛰는 종목은
무료
TONGWEI : 통위 ( 600438.SH )
21.84 ▲ 0.12 (0.55%)
2025-12-05
최근 1년 일별 시세
(2025-12-05 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-12-05 | 21.84 | ▲0.12 | ▲0.55% |
| 25-12-04 | 21.72 | ▼-0.30 | ▼-1.36% |
| 25-12-03 | 22.02 | ▼-0.33 | ▼-1.48% |
| 25-12-02 | 22.35 | ▼-0.97 | ▼-4.16% |
| 25-12-01 | 23.32 | ▲0.44 | ▲1.92% |
| 25-11-28 | 22.88 | ▼-0.12 | ▼-0.52% |
| 25-11-27 | 23.00 | ▲0.14 | ▲0.61% |
| 25-11-26 | 22.86 | ▲0.13 | ▲0.57% |
| 25-11-25 | 22.73 | ▲0.01 | ▲0.04% |
| 25-11-24 | 22.72 | ▼-0.25 | ▼-1.09% |
| 25-11-21 | 22.97 | ▼-1.62 | ▼-6.59% |
| 25-11-20 | 24.59 | ▼-1.32 | ▼-5.09% |
| 25-11-19 | 25.91 | ▲1.03 | ▲4.14% |
| 25-11-18 | 24.88 | ▼-0.34 | ▼-1.35% |
| 25-11-17 | 25.22 | ▼-0.54 | ▼-2.1% |
| 25-11-14 | 25.76 | ▲0.14 | ▲0.55% |
| 25-11-13 | 25.62 | ▲0.52 | ▲2.07% |
| 25-11-12 | 25.10 | ▼-1.62 | ▼-6.06% |
| 25-11-11 | 26.72 | ▼-0.44 | ▼-1.62% |
| 25-11-10 | 27.16 | ▲0.51 | ▲1.91% |
| 25-11-07 | 26.65 | ▲1.69 | ▲6.77% |
| 25-11-06 | 24.96 | ▲0.56 | ▲2.3% |
| 25-11-05 | 24.40 | ▲0.10 | ▲0.41% |
| 25-11-04 | 24.30 | ▼-0.91 | ▼-3.61% |
| 25-11-03 | 25.21 | ▲0.43 | ▲1.74% |
| 25-10-31 | 24.78 | -0.00 | -0% |
| 25-10-30 | 24.78 | ▼-0.09 | ▼-0.36% |
| 25-10-29 | 24.87 | ▲2.26 | ▲10% |
| 25-10-28 | 22.61 | ▼-0.32 | ▼-1.4% |
| 25-10-27 | 22.93 | ▲0.72 | ▲3.24% |
| 25-10-24 | 22.21 | ▼-0.66 | ▼-2.89% |
| 25-10-23 | 22.87 | ▲0.40 | ▲1.78% |
| 25-10-22 | 22.47 | ▼-0.61 | ▼-2.64% |
| 25-10-21 | 23.08 | ▲0.05 | ▲0.22% |
| 25-10-20 | 23.03 | ▼-0.57 | ▼-2.42% |
| 25-10-17 | 23.60 | ▼-1.24 | ▼-4.99% |
| 25-10-16 | 24.84 | ▲0.47 | ▲1.93% |
| 25-10-15 | 24.37 | ▲1.25 | ▲5.41% |
| 25-10-14 | 23.12 | ▲1.22 | ▲5.57% |
| 25-10-13 | 21.90 | ▲0.11 | ▲0.5% |
| 25-10-10 | 21.79 | ▼-0.91 | ▼-4.01% |
| 25-10-09 | 22.70 | ▲0.41 | ▲1.84% |
| 25-09-30 | 22.29 | ▲0.40 | ▲1.83% |
| 25-09-29 | 21.89 | ▲0.15 | ▲0.69% |
| 25-09-26 | 21.74 | ▼-0.23 | ▼-1.05% |
| 25-09-25 | 21.97 | ▲0.23 | ▲1.06% |
| 25-09-24 | 21.74 | ▲0.97 | ▲4.67% |
| 25-09-23 | 20.77 | ▼-0.51 | ▼-2.4% |
| 25-09-22 | 21.28 | ▼-0.55 | ▼-2.52% |
| 25-09-19 | 21.83 | ▼-0.27 | ▼-1.22% |
| 25-09-18 | 22.10 | ▼-0.89 | ▼-3.87% |
| 25-09-17 | 22.99 | ▲0.60 | ▲2.68% |
| 25-09-16 | 22.39 | ▲0.23 | ▲1.04% |
| 25-09-15 | 22.16 | ▼-0.07 | ▼-0.31% |
| 25-09-12 | 22.23 | ▼-0.21 | ▼-0.94% |
| 25-09-11 | 22.44 | ▲0.18 | ▲0.81% |
| 25-09-10 | 22.26 | ▼-1.42 | ▼-6% |
| 25-09-09 | 23.68 | ▼-0.40 | ▼-1.66% |
| 25-09-08 | 24.08 | ▼-0.31 | ▼-1.27% |
| 25-09-05 | 24.39 | ▲1.42 | ▲6.18% |
| 25-09-04 | 22.97 | ▲0.99 | ▲4.5% |
| 25-09-03 | 21.98 | ▲0.08 | ▲0.37% |
| 25-09-02 | 21.90 | ▼-0.68 | ▼-3.01% |
| 25-09-01 | 22.58 | ▲0.55 | ▲2.5% |
| 25-08-29 | 22.03 | ▲0.50 | ▲2.32% |
| 25-08-28 | 21.53 | ▲0.63 | ▲3.01% |
| 25-08-27 | 20.90 | ▼-0.42 | ▼-1.97% |
| 25-08-26 | 21.32 | ▼-0.25 | ▼-1.16% |
| 25-08-25 | 21.57 | ▲0.54 | ▲2.57% |
| 25-08-22 | 21.03 | ▲0.37 | ▲1.79% |
| 25-08-21 | 20.66 | ▼-0.11 | ▼-0.53% |
| 25-08-20 | 20.77 | ▲0.16 | ▲0.78% |
| 25-08-19 | 20.61 | ▼-0.18 | ▼-0.87% |
| 25-08-18 | 20.79 | ▼-0.02 | ▼-0.1% |
| 25-08-15 | 20.81 | ▲1.25 | ▲6.39% |
| 25-08-14 | 19.56 | ▼-0.62 | ▼-3.07% |
| 25-08-13 | 20.18 | ▼-0.18 | ▼-0.88% |
| 25-08-12 | 20.36 | ▼-0.52 | ▼-2.49% |
| 25-08-11 | 20.88 | ▲0.73 | ▲3.62% |
| 25-08-08 | 20.15 | ▲0.01 | ▲0.05% |
| 25-08-07 | 20.14 | ▼-0.28 | ▼-1.37% |
| 25-08-06 | 20.42 | ▼-0.13 | ▼-0.63% |
| 25-08-05 | 20.55 | ▲0.48 | ▲2.39% |
| 25-08-04 | 20.07 | ▼-0.51 | ▼-2.48% |
| 25-08-01 | 20.58 | ▲0.15 | ▲0.73% |
| 25-07-31 | 20.43 | ▼-1.42 | ▼-6.5% |
| 25-07-30 | 21.85 | ▲0.54 | ▲2.53% |
| 25-07-29 | 21.31 | ▲0.71 | ▲3.45% |
| 25-07-28 | 20.60 | ▼-0.53 | ▼-2.51% |
| 25-07-25 | 21.13 | ▼-0.74 | ▼-3.38% |
| 25-07-24 | 21.87 | ▲0.69 | ▲3.26% |
| 25-07-23 | 21.18 | ▼-0.49 | ▼-2.26% |
| 25-07-22 | 21.67 | ▲1.14 | ▲5.55% |
| 25-07-21 | 20.53 | ▲0.17 | ▲0.83% |
| 25-07-18 | 20.36 | ▼-0.43 | ▼-2.07% |
| 25-07-17 | 20.79 | ▲0.16 | ▲0.78% |
| 25-07-16 | 20.63 | ▲0.47 | ▲2.33% |
| 25-07-15 | 20.16 | ▼-0.47 | ▼-2.28% |
| 25-07-14 | 20.63 | ▲0.24 | ▲1.18% |
| 25-07-11 | 20.39 | ▼-0.42 | ▼-2.02% |
| 25-07-10 | 20.81 | ▲0.54 | ▲2.66% |
| 25-07-09 | 20.27 | ▲0.25 | ▲1.25% |
| 25-07-08 | 20.02 | ▲1.82 | ▲10% |
| 25-07-07 | 18.20 | ▼-0.16 | ▼-0.87% |
| 25-07-04 | 18.36 | ▲0.04 | ▲0.22% |
| 25-07-03 | 18.32 | ▲0.52 | ▲2.92% |
| 25-07-02 | 17.80 | ▲1.62 | ▲10.01% |
| 25-07-01 | 16.18 | ▼-0.57 | ▼-3.4% |
| 25-06-30 | 16.75 | ▲1.10 | ▲7.03% |
| 25-06-27 | 15.65 | ▼-0.02 | ▼-0.13% |
| 25-06-26 | 15.67 | -0.00 | -0% |
| 25-06-25 | 15.67 | ▲0.19 | ▲1.23% |
| 25-06-24 | 15.48 | ▲0.42 | ▲2.79% |
| 25-06-23 | 15.06 | ▼-0.17 | ▼-1.12% |
| 25-06-20 | 15.23 | ▲0.25 | ▲1.67% |
| 25-06-19 | 14.98 | ▼-0.41 | ▼-2.66% |
| 25-06-18 | 15.39 | ▼-0.20 | ▼-1.28% |
| 25-06-17 | 15.59 | ▼-0.07 | ▼-0.45% |
| 25-06-16 | 15.66 | ▼-0.27 | ▼-1.69% |
| 25-06-13 | 15.93 | ▼-0.07 | ▼-0.44% |
| 25-06-12 | 16.00 | ▼-0.14 | ▼-0.87% |
| 25-06-11 | 16.14 | ▲0.18 | ▲1.13% |
| 25-06-10 | 15.96 | ▼-0.31 | ▼-1.91% |
| 25-06-09 | 16.27 | ▲0.18 | ▲1.12% |
| 25-06-06 | 16.09 | ▼-0.14 | ▼-0.86% |
| 25-06-05 | 16.23 | ▼-0.08 | ▼-0.49% |
| 25-06-04 | 16.31 | ▲0.12 | ▲0.74% |
| 25-06-03 | 16.19 | ▼-0.10 | ▼-0.61% |
| 25-05-30 | 16.29 | ▼-0.71 | ▼-4.18% |
| 25-05-29 | 17.00 | ▲0.12 | ▲0.71% |
| 25-05-28 | 16.88 | ▼-0.07 | ▼-0.41% |
| 25-05-27 | 16.95 | ▼-0.18 | ▼-1.05% |
| 25-05-26 | 17.13 | ▲0.29 | ▲1.72% |
| 25-05-23 | 16.84 | ▼-0.15 | ▼-0.88% |
| 25-05-22 | 16.99 | ▼-0.19 | ▼-1.11% |
| 25-05-21 | 17.18 | ▲0.03 | ▲0.17% |
| 25-05-20 | 17.15 | ▲0.17 | ▲1% |
| 25-05-19 | 16.98 | ▼-0.24 | ▼-1.39% |
| 25-05-16 | 17.22 | ▲0.02 | ▲0.12% |
| 25-05-15 | 17.20 | ▼-0.59 | ▼-3.32% |
| 25-05-14 | 17.79 | ▼-0.56 | ▼-3.05% |
| 25-05-13 | 18.35 | ▲1.29 | ▲7.56% |
| 25-05-12 | 17.06 | ▲0.56 | ▲3.39% |
| 25-05-09 | 16.50 | ▼-0.40 | ▼-2.37% |
| 25-05-08 | 16.90 | ▲0.20 | ▲1.2% |
| 25-05-07 | 16.70 | ▲0.07 | ▲0.42% |
| 25-05-06 | 16.63 | ▲0.32 | ▲1.96% |
| 25-04-30 | 16.31 | -0.00 | -0% |
| 25-04-29 | 16.31 | ▼-0.29 | ▼-1.75% |
| 25-04-28 | 16.60 | ▼-0.06 | ▼-0.36% |
| 25-04-25 | 16.66 | ▼-0.14 | ▼-0.83% |
| 25-04-24 | 16.80 | ▼-0.21 | ▼-1.23% |
| 25-04-23 | 17.01 | ▲0.10 | ▲0.59% |
| 25-04-22 | 16.91 | ▼-0.10 | ▼-0.59% |
| 25-04-21 | 17.01 | ▲0.08 | ▲0.47% |
| 25-04-18 | 16.93 | ▼-0.34 | ▼-1.97% |
| 25-04-17 | 17.27 | ▼-0.18 | ▼-1.03% |
| 25-04-16 | 17.45 | ▲0.20 | ▲1.16% |
| 25-04-15 | 17.25 | ▼-0.15 | ▼-0.86% |
| 25-04-14 | 17.40 | ▲0.09 | ▲0.52% |
| 25-04-11 | 17.31 | ▼-0.16 | ▼-0.92% |
| 25-04-10 | 17.47 | ▲0.27 | ▲1.57% |
| 25-04-09 | 17.20 | ▲0.19 | ▲1.12% |
| 25-04-08 | 17.01 | ▲0.25 | ▲1.49% |
| 25-04-07 | 16.76 | ▼-1.86 | ▼-9.99% |
| 25-04-03 | 18.62 | ▼-0.27 | ▼-1.43% |
| 25-04-02 | 18.89 | ▼-0.29 | ▼-1.51% |
| 25-04-01 | 19.18 | ▲0.05 | ▲0.26% |
| 25-03-31 | 19.13 | ▼-0.85 | ▼-4.25% |
| 25-03-28 | 19.98 | ▼-0.34 | ▼-1.67% |
| 25-03-27 | 20.32 | ▼-0.49 | ▼-2.35% |
| 25-03-26 | 20.81 | ▲0.31 | ▲1.51% |
| 25-03-25 | 20.50 | ▼-0.01 | ▼-0.05% |
| 25-03-24 | 20.51 | ▼-0.28 | ▼-1.35% |
| 25-03-21 | 20.79 | ▼-0.21 | ▼-1% |
| 25-03-20 | 21.00 | ▼-0.12 | ▼-0.57% |
| 25-03-19 | 21.12 | ▼-0.37 | ▼-1.72% |
| 25-03-18 | 21.49 | ▼-0.17 | ▼-0.78% |
| 25-03-17 | 21.66 | ▲0.03 | ▲0.14% |
| 25-03-14 | 21.63 | ▲0.61 | ▲2.9% |
| 25-03-13 | 21.02 | ▼-0.43 | ▼-2% |
| 25-03-12 | 21.45 | ▼-0.62 | ▼-2.81% |
| 25-03-11 | 22.07 | ▲0.30 | ▲1.38% |
| 25-03-10 | 21.77 | ▲0.35 | ▲1.63% |
| 25-03-07 | 21.42 | ▲0.09 | ▲0.42% |
| 25-03-06 | 21.33 | ▲0.69 | ▲3.34% |
| 25-03-05 | 20.64 | ▼-0.64 | ▼-3.01% |
| 25-03-04 | 21.28 | ▼-0.03 | ▼-0.14% |
| 25-03-03 | 21.31 | ▲0.22 | ▲1.04% |
| 25-02-28 | 21.09 | ▼-0.47 | ▼-2.18% |
| 25-02-27 | 21.56 | ▼-0.51 | ▼-2.31% |
| 25-02-26 | 22.07 | ▲0.65 | ▲3.03% |
| 25-02-25 | 21.42 | ▲0.62 | ▲2.98% |
| 25-02-24 | 20.80 | ▲0.22 | ▲1.07% |
| 25-02-21 | 20.58 | ▲0.09 | ▲0.44% |
| 25-02-20 | 20.49 | ▼-0.70 | ▼-3.3% |
| 25-02-19 | 21.19 | ▲0.29 | ▲1.39% |
| 25-02-18 | 20.90 | ▼-0.88 | ▼-4.04% |
| 25-02-17 | 21.78 | ▲0.31 | ▲1.44% |
| 25-02-14 | 21.47 | ▲0.04 | ▲0.19% |
| 25-02-13 | 21.43 | ▼-0.34 | ▼-1.56% |
| 25-02-12 | 21.77 | ▲0.38 | ▲1.78% |
| 25-02-11 | 21.39 | ▼-0.73 | ▼-3.3% |
| 25-02-10 | 22.12 | ▼-0.62 | ▼-2.73% |
| 25-02-07 | 22.74 | ▲1.66 | ▲7.87% |
| 25-02-06 | 21.08 | ▲0.50 | ▲2.43% |
| 25-02-05 | 20.58 | ▲0.12 | ▲0.59% |
| 25-01-27 | 20.46 | ▼-0.25 | ▼-1.21% |
| 25-01-24 | 20.71 | ▲0.91 | ▲4.6% |
| 25-01-23 | 19.80 | ▼-0.18 | ▼-0.9% |
| 25-01-22 | 19.98 | ▼-0.21 | ▼-1.04% |
| 25-01-21 | 20.19 | ▼-0.98 | ▼-4.63% |
| 25-01-20 | 21.17 | ▼-0.55 | ▼-2.53% |
| 25-01-17 | 21.72 | -0.00 | -0% |
| 25-01-16 | 21.72 | ▲0.18 | ▲0.84% |
| 25-01-15 | 21.54 | ▲0.83 | ▲4.01% |
| 25-01-14 | 20.71 | ▲0.53 | ▲2.63% |
| 25-01-13 | 20.18 | ▲0.13 | ▲0.65% |
| 25-01-10 | 20.05 | ▼-0.85 | ▼-4.07% |
| 25-01-09 | 20.90 | ▼-0.25 | ▼-1.18% |
| 25-01-08 | 21.15 | ▲0.03 | ▲0.14% |
| 25-01-07 | 21.12 | ▼-0.02 | ▼-0.09% |
| 25-01-06 | 21.14 | ▼-0.15 | ▼-0.7% |
| 25-01-03 | 21.29 | ▼-0.80 | ▼-3.62% |
| 25-01-02 | 22.09 | ▼-0.02 | ▼-0.09% |
| 24-12-31 | 22.11 | ▼-0.49 | ▼-2.17% |
| 24-12-30 | 22.60 | ▲0.55 | ▲2.49% |
| 24-12-27 | 22.05 | ▼-0.34 | ▼-1.52% |
| 24-12-26 | 22.39 | ▼-1.35 | ▼-5.69% |
| 24-12-25 | 23.74 | ▼-0.12 | ▼-0.5% |
| 24-12-24 | 23.86 | ▲0.95 | ▲4.15% |
| 24-12-23 | 22.91 | ▲0.25 | ▲1.1% |
| 24-12-20 | 22.66 | ▼-0.47 | ▼-2.03% |
| 24-12-19 | 23.13 | ▼-0.34 | ▼-1.45% |
| 24-12-18 | 23.47 | ▼-0.03 | ▼-0.13% |
| 24-12-17 | 23.50 | ▼-0.09 | ▼-0.38% |