[미국 특징주] "앤스로픽, 상장 거래소 나스닥 선택"
무료
KWEICHOW MOUTAI : 귀주모태 ( 600519.SH )
1,430.01 ▲ 6.03 (0.42%)
2025-12-05
최근 1년 일별 시세
(2025-12-05 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-12-05 | 1,430.01 | ▲6.03 | ▲0.42% |
| 25-12-04 | 1,423.98 | ▼-5.12 | ▼-0.36% |
| 25-12-03 | 1,429.10 | ▼-6.93 | ▼-0.48% |
| 25-12-02 | 1,436.03 | ▼-11.97 | ▼-0.83% |
| 25-12-01 | 1,448.00 | ▼-2.50 | ▼-0.17% |
| 25-11-28 | 1,450.50 | ▲3.20 | ▲0.22% |
| 25-11-27 | 1,447.30 | ▼-1.85 | ▼-0.13% |
| 25-11-26 | 1,449.15 | ▲4.50 | ▲0.31% |
| 25-11-25 | 1,444.65 | ▼-7.35 | ▼-0.51% |
| 25-11-24 | 1,452.00 | ▼-14.60 | ▼-1% |
| 25-11-21 | 1,466.60 | ▼-0.51 | ▼-0.03% |
| 25-11-20 | 1,467.11 | ▼-3.90 | ▼-0.27% |
| 25-11-19 | 1,471.01 | ▼-4.99 | ▼-0.34% |
| 25-11-18 | 1,476.00 | ▲5.00 | ▲0.34% |
| 25-11-17 | 1,471.00 | ▲14.40 | ▲0.99% |
| 25-11-14 | 1,456.60 | ▼-13.78 | ▼-0.94% |
| 25-11-13 | 1,470.38 | ▲5.23 | ▲0.36% |
| 25-11-12 | 1,465.15 | ▲6.16 | ▲0.42% |
| 25-11-11 | 1,458.99 | ▼-3.31 | ▼-0.23% |
| 25-11-10 | 1,462.30 | ▲28.97 | ▲2.02% |
| 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% |