[AI의 종목 이야기] 중국 전력주 AI 데이터센터 수요에 '폭등'
무료
KWEICHOW MOUTAI : 귀주모태 ( 600519.SH )
1,433.33 ▼ -1.80 (-0.13%)
2025-11-07
최근 1년 일별 시세
(2025-11-07 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-11-07 | 1,433.33 | ▼-1.80 | ▼-0.13% |
| 25-11-06 | 1,435.13 | ▲15.05 | ▲1.06% |
| 25-11-05 | 1,420.08 | ▼-8.92 | ▼-0.62% |
| 25-11-04 | 1,429.00 | ▼-6.00 | ▼-0.42% |
| 25-11-03 | 1,435.00 | ▲4.99 | ▲0.35% |
| 25-10-31 | 1,430.01 | ▲3.27 | ▲0.23% |
| 25-10-30 | 1,426.74 | ▼-5.16 | ▼-0.36% |
| 25-10-29 | 1,431.90 | ▼-13.10 | ▼-0.91% |
| 25-10-28 | 1,445.00 | ▲4.59 | ▲0.32% |
| 25-10-27 | 1,440.41 | ▼-9.59 | ▼-0.66% |
| 25-10-24 | 1,450.00 | ▼-17.98 | ▼-1.22% |
| 25-10-23 | 1,467.98 | ▲9.28 | ▲0.64% |
| 25-10-22 | 1,458.70 | ▼-3.56 | ▼-0.24% |
| 25-10-21 | 1,462.26 | ▲4.33 | ▲0.3% |
| 25-10-20 | 1,457.93 | ▲2.93 | ▲0.2% |
| 25-10-17 | 1,455.00 | ▼-29.91 | ▼-2.01% |
| 25-10-16 | 1,484.91 | ▲22.91 | ▲1.57% |
| 25-10-15 | 1,462.00 | ▲10.98 | ▲0.76% |
| 25-10-14 | 1,451.02 | ▲31.82 | ▲2.24% |
| 25-10-13 | 1,419.20 | ▼-10.80 | ▼-0.76% |
| 25-10-10 | 1,430.00 | ▼-6.78 | ▼-0.47% |
| 25-10-09 | 1,436.78 | ▼-7.21 | ▼-0.5% |
| 25-09-30 | 1,443.99 | ▼-16.87 | ▼-1.15% |
| 25-09-29 | 1,460.86 | ▲25.86 | ▲1.8% |
| 25-09-26 | 1,435.00 | ▼-4.00 | ▼-0.28% |
| 25-09-25 | 1,439.00 | ▼-3.00 | ▼-0.21% |
| 25-09-24 | 1,442.00 | ▼-5.42 | ▼-0.37% |
| 25-09-23 | 1,447.42 | ▼-5.93 | ▼-0.41% |
| 25-09-22 | 1,453.35 | ▼-14.62 | ▼-1% |
| 25-09-19 | 1,467.97 | ▲0.01 | ▲0% |
| 25-09-18 | 1,467.96 | ▼-25.04 | ▼-1.68% |
| 25-09-17 | 1,493.00 | ▼-6.98 | ▼-0.47% |
| 25-09-16 | 1,499.98 | ▼-15.12 | ▼-1% |
| 25-09-15 | 1,515.10 | ▼-0.90 | ▼-0.06% |
| 25-09-12 | 1,516.00 | ▼-7.50 | ▼-0.49% |
| 25-09-11 | 1,523.50 | ▲1.49 | ▲0.1% |
| 25-09-10 | 1,522.01 | ▲17.01 | ▲1.13% |
| 25-09-09 | 1,505.00 | ▲3.77 | ▲0.25% |
| 25-09-08 | 1,501.23 | ▲18.23 | ▲1.23% |
| 25-09-05 | 1,483.00 | ▲10.34 | ▲0.7% |
| 25-09-04 | 1,472.66 | ▼-7.89 | ▼-0.53% |
| 25-09-03 | 1,480.55 | ▼-10.75 | ▼-0.72% |
| 25-09-02 | 1,491.30 | ▲15.20 | ▲1.03% |
| 25-09-01 | 1,476.10 | ▼-3.90 | ▼-0.26% |
| 25-08-29 | 1,480.00 | ▲33.90 | ▲2.34% |
| 25-08-28 | 1,446.10 | ▼-1.90 | ▼-0.13% |
| 25-08-27 | 1,448.00 | ▼-33.61 | ▼-2.27% |
| 25-08-26 | 1,481.61 | ▼-8.72 | ▼-0.59% |
| 25-08-25 | 1,490.33 | ▲26.38 | ▲1.8% |
| 25-08-22 | 1,463.95 | ▲15.70 | ▲1.08% |
| 25-08-21 | 1,448.25 | ▼-1.75 | ▼-0.12% |
| 25-08-20 | 1,450.00 | ▲12.00 | ▲0.83% |
| 25-08-19 | 1,438.00 | ▲9.50 | ▲0.67% |
| 25-08-18 | 1,428.50 | ▲6.42 | ▲0.45% |
| 25-08-15 | 1,422.08 | ▼-4.91 | ▼-0.34% |
| 25-08-14 | 1,426.99 | ▲6.94 | ▲0.49% |
| 25-08-13 | 1,420.05 | ▼-16.99 | ▼-1.18% |
| 25-08-12 | 1,437.04 | ▼-7.96 | ▼-0.55% |
| 25-08-11 | 1,445.00 | ▲24.03 | ▲1.69% |
| 25-08-08 | 1,420.97 | ▼-1.38 | ▼-0.1% |
| 25-08-07 | 1,422.35 | ▼-1.53 | ▼-0.11% |
| 25-08-06 | 1,423.88 | ▼-3.86 | ▼-0.27% |
| 25-08-05 | 1,427.74 | ▲8.74 | ▲0.62% |
| 25-08-04 | 1,419.00 | ▲2.00 | ▲0.14% |
| 25-08-01 | 1,417.00 | ▼-4.67 | ▼-0.33% |
| 25-07-31 | 1,421.67 | ▼-27.77 | ▼-1.92% |
| 25-07-30 | 1,449.44 | ▲10.44 | ▲0.73% |
| 25-07-29 | 1,439.00 | ▲0.34 | ▲0.02% |
| 25-07-28 | 1,438.66 | ▼-16.34 | ▼-1.12% |
| 25-07-25 | 1,455.00 | ▼-36.50 | ▼-2.45% |
| 25-07-24 | 1,491.50 | ▲16.00 | ▲1.08% |
| 25-07-23 | 1,475.50 | ▲10.52 | ▲0.72% |
| 25-07-22 | 1,464.98 | ▲21.98 | ▲1.52% |
| 25-07-21 | 1,443.00 | ▲6.00 | ▲0.42% |
| 25-07-18 | 1,437.00 | ▲20.65 | ▲1.46% |
| 25-07-17 | 1,416.35 | ▲5.32 | ▲0.38% |
| 25-07-16 | 1,411.03 | ▲0.03 | ▲0% |
| 25-07-15 | 1,411.00 | ▼-12.60 | ▼-0.89% |
| 25-07-14 | 1,423.60 | ▼-3.40 | ▼-0.24% |
| 25-07-11 | 1,427.00 | ▲0.50 | ▲0.04% |
| 25-07-10 | 1,426.50 | ▲7.62 | ▲0.54% |
| 25-07-09 | 1,418.88 | ▲2.77 | ▲0.2% |
| 25-07-08 | 1,416.11 | ▲5.41 | ▲0.38% |
| 25-07-07 | 1,410.70 | ▼-11.52 | ▼-0.81% |
| 25-07-04 | 1,422.22 | ▲6.62 | ▲0.47% |
| 25-07-03 | 1,415.60 | ▲6.00 | ▲0.43% |
| 25-07-02 | 1,409.60 | ▲4.50 | ▲0.32% |
| 25-07-01 | 1,405.10 | ▼-4.42 | ▼-0.31% |
| 25-06-30 | 1,409.52 | ▲6.43 | ▲0.46% |
| 25-06-27 | 1,403.09 | ▼-16.91 | ▼-1.19% |
| 25-06-26 | 1,420.00 | ▼-15.86 | ▼-1.1% |
| 25-06-25 | 1,435.86 | ▼-1.34 | ▼-0.09% |
| 25-06-24 | 1,437.20 | ▲17.20 | ▲1.21% |
| 25-06-23 | 1,420.00 | ▼-8.66 | ▼-0.61% |
| 25-06-20 | 1,428.66 | ▲2.66 | ▲0.19% |
| 25-06-19 | 1,426.00 | ▲1.00 | ▲0.07% |
| 25-06-18 | 1,425.00 | ▼-2.00 | ▼-0.14% |
| 25-06-17 | 1,427.00 | ▲4.71 | ▲0.33% |
| 25-06-16 | 1,422.29 | ▼-4.66 | ▼-0.33% |
| 25-06-13 | 1,426.95 | ▼-32.05 | ▼-2.2% |
| 25-06-12 | 1,459.00 | ▼-21.00 | ▼-1.42% |
| 25-06-11 | 1,480.00 | ▲4.99 | ▲0.34% |
| 25-06-10 | 1,475.01 | ▼-11.10 | ▼-0.75% |
| 25-06-09 | 1,486.11 | ▼-20.28 | ▼-1.35% |
| 25-06-06 | 1,506.39 | ▼-7.61 | ▼-0.5% |
| 25-06-05 | 1,514.00 | ▲4.04 | ▲0.27% |
| 25-06-04 | 1,509.96 | ▲0.96 | ▲0.06% |
| 25-06-03 | 1,509.00 | ▼-13.00 | ▼-0.85% |
| 25-05-30 | 1,522.00 | ▼-18.00 | ▼-1.17% |
| 25-05-29 | 1,540.00 | ▲3.00 | ▲0.2% |
| 25-05-28 | 1,537.00 | ▼-6.90 | ▼-0.45% |
| 25-05-27 | 1,543.90 | ▼-6.60 | ▼-0.43% |
| 25-05-26 | 1,550.50 | ▼-22.10 | ▼-1.41% |
| 25-05-23 | 1,572.60 | ▼-7.40 | ▼-0.47% |
| 25-05-22 | 1,580.00 | ▼-0.97 | ▼-0.06% |
| 25-05-21 | 1,580.97 | ▼-5.03 | ▼-0.32% |
| 25-05-20 | 1,586.00 | ▲7.02 | ▲0.44% |
| 25-05-19 | 1,578.98 | ▼-35.15 | ▼-2.18% |
| 25-05-16 | 1,614.13 | ▼-17.88 | ▼-1.1% |
| 25-05-15 | 1,632.01 | ▼-2.98 | ▼-0.18% |
| 25-05-14 | 1,634.99 | ▲44.69 | ▲2.81% |
| 25-05-13 | 1,590.30 | ▼-14.20 | ▼-0.89% |
| 25-05-12 | 1,604.50 | ▲13.32 | ▲0.84% |
| 25-05-09 | 1,591.18 | ▲12.99 | ▲0.82% |
| 25-05-08 | 1,578.19 | ▲23.19 | ▲1.49% |
| 25-05-07 | 1,555.00 | ▲4.80 | ▲0.31% |
| 25-05-06 | 1,550.20 | ▲3.20 | ▲0.21% |
| 25-04-30 | 1,547.00 | ▲3.00 | ▲0.19% |
| 25-04-29 | 1,544.00 | ▼-6.00 | ▼-0.39% |
| 25-04-28 | 1,550.00 | -0.00 | -0% |
| 25-04-25 | 1,550.00 | ▼-2.25 | ▼-0.14% |
| 25-04-24 | 1,552.25 | ▲0.25 | ▲0.02% |
| 25-04-23 | 1,552.00 | ▲3.20 | ▲0.21% |
| 25-04-22 | 1,548.80 | ▼-2.20 | ▼-0.14% |
| 25-04-21 | 1,551.00 | ▼-14.94 | ▼-0.95% |
| 25-04-18 | 1,565.94 | ▼-4.06 | ▼-0.26% |
| 25-04-17 | 1,570.00 | ▲10.83 | ▲0.69% |
| 25-04-16 | 1,559.17 | ▲1.17 | ▲0.08% |
| 25-04-15 | 1,558.00 | ▲6.01 | ▲0.39% |
| 25-04-14 | 1,551.99 | ▼-16.99 | ▼-1.08% |
| 25-04-11 | 1,568.98 | ▲19.98 | ▲1.29% |
| 25-04-10 | 1,549.00 | ▲7.96 | ▲0.52% |
| 25-04-09 | 1,541.04 | ▼-3.96 | ▼-0.26% |
| 25-04-08 | 1,545.00 | ▲45.00 | ▲3% |
| 25-04-07 | 1,500.00 | ▼-68.88 | ▼-4.39% |
| 25-04-03 | 1,568.88 | ▲19.86 | ▲1.28% |
| 25-04-02 | 1,549.02 | ▼-7.00 | ▼-0.45% |
| 25-04-01 | 1,556.02 | ▼-4.98 | ▼-0.32% |
| 25-03-31 | 1,561.00 | ▼-24.21 | ▼-1.53% |
| 25-03-28 | 1,585.21 | ▼-3.79 | ▼-0.24% |
| 25-03-27 | 1,589.00 | ▲13.00 | ▲0.82% |
| 25-03-26 | 1,576.00 | ▲0.50 | ▲0.03% |
| 25-03-25 | 1,575.50 | ▼-7.50 | ▼-0.47% |
| 25-03-24 | 1,583.00 | ▲9.25 | ▲0.59% |
| 25-03-21 | 1,573.75 | ▼-30.25 | ▼-1.89% |
| 25-03-20 | 1,604.00 | ▼-31.71 | ▼-1.94% |
| 25-03-19 | 1,635.71 | ▲11.71 | ▲0.72% |
| 25-03-18 | 1,624.00 | ▼-13.86 | ▼-0.85% |
| 25-03-17 | 1,637.86 | ▲9.85 | ▲0.61% |
| 25-03-14 | 1,628.01 | ▲90.24 | ▲5.87% |
| 25-03-13 | 1,537.77 | ▼-4.81 | ▼-0.31% |
| 25-03-12 | 1,542.58 | ▼-6.10 | ▼-0.39% |
| 25-03-11 | 1,548.68 | ▲25.78 | ▲1.69% |
| 25-03-10 | 1,522.90 | ▲1.90 | ▲0.12% |
| 25-03-07 | 1,521.00 | ▲15.02 | ▲1% |
| 25-03-06 | 1,505.98 | ▲39.61 | ▲2.7% |
| 25-03-05 | 1,466.37 | ▼-3.74 | ▼-0.25% |
| 25-03-04 | 1,470.11 | ▼-16.91 | ▼-1.14% |
| 25-03-03 | 1,487.02 | ▼-13.77 | ▼-0.92% |
| 25-02-28 | 1,500.79 | ▲15.23 | ▲1.03% |
| 25-02-27 | 1,485.56 | ▲25.55 | ▲1.75% |
| 25-02-26 | 1,460.01 | ▲6.01 | ▲0.41% |
| 25-02-25 | 1,454.00 | ▼-25.07 | ▼-1.69% |
| 25-02-24 | 1,479.07 | ▼-9.14 | ▼-0.61% |
| 25-02-21 | 1,488.21 | ▲14.21 | ▲0.96% |
| 25-02-20 | 1,474.00 | ▼-17.00 | ▼-1.14% |
| 25-02-19 | 1,491.00 | ▲16.00 | ▲1.08% |
| 25-02-18 | 1,475.00 | ▲3.38 | ▲0.23% |
| 25-02-17 | 1,471.62 | ▼-3.38 | ▼-0.23% |
| 25-02-14 | 1,475.00 | ▲9.94 | ▲0.68% |
| 25-02-13 | 1,465.06 | ▲22.06 | ▲1.53% |
| 25-02-12 | 1,443.00 | ▲25.00 | ▲1.76% |
| 25-02-11 | 1,418.00 | ▼-13.51 | ▼-0.94% |
| 25-02-10 | 1,431.51 | ▼-4.49 | ▼-0.31% |
| 25-02-07 | 1,436.00 | ▲23.16 | ▲1.64% |
| 25-02-06 | 1,412.84 | ▲9.04 | ▲0.64% |
| 25-02-05 | 1,403.80 | ▼-31.19 | ▼-2.17% |
| 25-01-27 | 1,434.99 | ▼-1.01 | ▼-0.07% |
| 25-01-24 | 1,436.00 | ▼-7.00 | ▼-0.49% |
| 25-01-23 | 1,443.00 | ▲2.00 | ▲0.14% |
| 25-01-22 | 1,441.00 | ▼-27.15 | ▼-1.85% |
| 25-01-21 | 1,468.15 | ▼-6.65 | ▼-0.45% |
| 25-01-20 | 1,474.80 | ▲20.05 | ▲1.38% |
| 25-01-17 | 1,454.75 | ▲8.37 | ▲0.58% |
| 25-01-16 | 1,446.38 | ▼-24.89 | ▼-1.69% |
| 25-01-15 | 1,471.27 | ▼-1.23 | ▼-0.08% |
| 25-01-14 | 1,472.50 | ▲28.52 | ▲1.98% |
| 25-01-13 | 1,443.98 | ▲7.98 | ▲0.56% |
| 25-01-10 | 1,436.00 | ▼-8.00 | ▼-0.55% |
| 25-01-09 | 1,444.00 | ▲1.50 | ▲0.1% |
| 25-01-08 | 1,442.50 | ▲2.30 | ▲0.16% |
| 25-01-07 | 1,440.20 | ▲0.20 | ▲0.01% |
| 25-01-06 | 1,440.00 | ▼-35.00 | ▼-2.37% |
| 25-01-03 | 1,475.00 | ▼-13.00 | ▼-0.87% |
| 25-01-02 | 1,488.00 | ▼-36.00 | ▼-2.36% |
| 24-12-31 | 1,524.00 | ▼-1.00 | ▼-0.07% |
| 24-12-30 | 1,525.00 | ▼-3.97 | ▼-0.26% |
| 24-12-27 | 1,528.97 | ▲1.18 | ▲0.08% |
| 24-12-26 | 1,527.79 | ▼-2.21 | ▼-0.14% |
| 24-12-25 | 1,530.00 | ▼-8.82 | ▼-0.57% |
| 24-12-24 | 1,538.82 | ▲12.37 | ▲0.81% |
| 24-12-23 | 1,526.45 | ▲4.45 | ▲0.29% |
| 24-12-20 | 1,522.00 | ▼-29.01 | ▼-1.87% |
| 24-12-19 | 1,551.01 | ▼-20.49 | ▼-1.3% |
| 24-12-18 | 1,571.50 | ▲13.50 | ▲0.87% |
| 24-12-17 | 1,558.00 | ▲30.80 | ▲2.02% |
| 24-12-16 | 1,527.20 | ▲8.20 | ▲0.54% |
| 24-12-13 | 1,519.00 | ▼-46.80 | ▼-2.99% |
| 24-12-12 | 1,565.80 | ▲30.20 | ▲1.97% |
| 24-12-11 | 1,535.60 | ▼-10.99 | ▼-0.71% |
| 24-12-10 | 1,546.59 | ▲27.79 | ▲1.83% |
| 24-12-09 | 1,518.80 | ▼-2.21 | ▼-0.15% |
| 24-12-06 | 1,521.01 | ▲10.01 | ▲0.66% |
| 24-12-05 | 1,511.00 | ▼-9.00 | ▼-0.59% |
| 24-12-04 | 1,520.00 | ▼-6.74 | ▼-0.44% |
| 24-12-03 | 1,526.74 | ▲1.74 | ▲0.11% |
| 24-12-02 | 1,525.00 | ▼-0.74 | ▼-0.05% |
| 24-11-29 | 1,525.74 | ▲7.74 | ▲0.51% |
| 24-11-28 | 1,518.00 | ▼-1.05 | ▼-0.07% |
| 24-11-27 | 1,519.05 | ▲10.05 | ▲0.67% |
| 24-11-26 | 1,509.00 | ▲10.43 | ▲0.7% |
| 24-11-25 | 1,498.57 | ▼-9.25 | ▼-0.61% |
| 24-11-22 | 1,507.82 | ▼-37.31 | ▼-2.41% |
| 24-11-21 | 1,545.13 | ▲0.32 | ▲0.02% |
| 24-11-20 | 1,544.81 | ▲2.89 | ▲0.19% |
| 24-11-19 | 1,541.92 | ▼-17.08 | ▼-1.1% |
| 24-11-18 | 1,559.00 | -0.00 | -0% |
| 24-11-15 | 1,559.00 | ▼-14.80 | ▼-0.94% |
| 24-11-14 | 1,573.80 | ▼-4.70 | ▼-0.3% |
| 24-11-13 | 1,578.50 | ▲1.30 | ▲0.08% |
| 24-11-12 | 1,577.20 | ▼-20.81 | ▼-1.3% |
| 24-11-11 | 1,598.01 | ▼-11.96 | ▼-0.74% |