[미국 특징주] 브로드컴 CEO "AI 성장세에 M&A 매력 줄었다"
무료
SHANYING INTERNATIONAL : 안휘산응제지 ( 600567.SH )
1.72 ▲ 0.01 (0.58%)
2025-12-05
최근 1년 일별 시세
(2025-12-05 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-12-05 | 1.72 | ▲0.01 | ▲0.58% |
| 25-12-04 | 1.71 | ▼-0.02 | ▼-1.16% |
| 25-12-03 | 1.73 | ▲0.01 | ▲0.58% |
| 25-12-02 | 1.72 | -0.00 | -0% |
| 25-12-01 | 1.72 | ▲0.01 | ▲0.58% |
| 25-11-28 | 1.71 | ▼-0.01 | ▼-0.58% |
| 25-11-27 | 1.72 | ▲0.01 | ▲0.58% |
| 25-11-26 | 1.71 | -0.00 | -0% |
| 25-11-25 | 1.71 | ▲0.01 | ▲0.59% |
| 25-11-24 | 1.70 | ▼-0.01 | ▼-0.58% |
| 25-11-21 | 1.71 | ▼-0.08 | ▼-4.47% |
| 25-11-20 | 1.79 | -0.00 | -0% |
| 25-11-19 | 1.79 | ▼-0.02 | ▼-1.1% |
| 25-11-18 | 1.81 | ▼-0.06 | ▼-3.21% |
| 25-11-17 | 1.87 | ▼-0.01 | ▼-0.53% |
| 25-11-14 | 1.88 | ▲0.02 | ▲1.08% |
| 25-11-13 | 1.86 | ▲0.05 | ▲2.76% |
| 25-11-12 | 1.81 | ▼-0.01 | ▼-0.55% |
| 25-11-11 | 1.82 | -0.00 | -0% |
| 25-11-10 | 1.82 | ▲0.03 | ▲1.68% |
| 25-11-07 | 1.79 | -0.00 | -0% |
| 25-11-06 | 1.79 | -0.00 | -0% |
| 25-11-05 | 1.79 | ▲0.01 | ▲0.56% |
| 25-11-04 | 1.78 | ▼-0.01 | ▼-0.56% |
| 25-11-03 | 1.79 | ▲0.02 | ▲1.13% |
| 25-10-31 | 1.77 | ▼-0.04 | ▼-2.21% |
| 25-10-30 | 1.81 | -0.00 | -0% |
| 25-10-29 | 1.81 | -0.00 | -0% |
| 25-10-28 | 1.81 | -0.00 | -0% |
| 25-10-27 | 1.81 | ▼-0.01 | ▼-0.55% |
| 25-10-24 | 1.82 | ▼-0.03 | ▼-1.62% |
| 25-10-23 | 1.85 | ▲0.01 | ▲0.54% |
| 25-10-22 | 1.84 | -0.00 | -0% |
| 25-10-21 | 1.84 | ▲0.04 | ▲2.22% |
| 25-10-20 | 1.80 | ▲0.01 | ▲0.56% |
| 25-10-17 | 1.79 | ▼-0.02 | ▼-1.1% |
| 25-10-16 | 1.81 | ▼-0.02 | ▼-1.09% |
| 25-10-15 | 1.83 | ▲0.01 | ▲0.55% |
| 25-10-14 | 1.82 | ▼-0.01 | ▼-0.55% |
| 25-10-13 | 1.83 | ▼-0.02 | ▼-1.08% |
| 25-10-10 | 1.85 | ▲0.02 | ▲1.09% |
| 25-10-09 | 1.83 | ▲0.03 | ▲1.67% |
| 25-09-30 | 1.80 | -0.00 | -0% |
| 25-09-29 | 1.80 | ▲0.01 | ▲0.56% |
| 25-09-26 | 1.79 | ▼-0.01 | ▼-0.56% |
| 25-09-25 | 1.80 | ▼-0.02 | ▼-1.1% |
| 25-09-24 | 1.82 | -0.00 | -0% |
| 25-09-23 | 1.82 | ▼-0.05 | ▼-2.67% |
| 25-09-22 | 1.87 | ▼-0.05 | ▼-2.6% |
| 25-09-19 | 1.92 | ▼-0.13 | ▼-6.34% |
| 25-09-18 | 2.05 | -0.00 | -0% |
| 25-09-17 | 2.05 | ▼-0.01 | ▼-0.49% |
| 25-09-16 | 2.06 | ▲0.03 | ▲1.48% |
| 25-09-15 | 2.03 | ▲0.08 | ▲4.1% |
| 25-09-12 | 1.95 | ▲0.06 | ▲3.17% |
| 25-09-11 | 1.89 | ▲0.01 | ▲0.53% |
| 25-09-10 | 1.88 | -0.00 | -0% |
| 25-09-09 | 1.88 | -0.00 | -0% |
| 25-09-08 | 1.88 | ▲0.01 | ▲0.53% |
| 25-09-05 | 1.87 | ▲0.01 | ▲0.54% |
| 25-09-04 | 1.86 | ▼-0.01 | ▼-0.53% |
| 25-09-03 | 1.87 | ▼-0.04 | ▼-2.09% |
| 25-09-02 | 1.91 | ▲0.03 | ▲1.6% |
| 25-09-01 | 1.88 | ▲0.01 | ▲0.53% |
| 25-08-29 | 1.87 | ▼-0.01 | ▼-0.53% |
| 25-08-28 | 1.88 | ▼-0.01 | ▼-0.53% |
| 25-08-27 | 1.89 | ▼-0.04 | ▼-2.07% |
| 25-08-26 | 1.93 | ▼-0.01 | ▼-0.52% |
| 25-08-25 | 1.94 | ▲0.03 | ▲1.57% |
| 25-08-22 | 1.91 | ▼-0.01 | ▼-0.52% |
| 25-08-21 | 1.92 | -0.00 | -0% |
| 25-08-20 | 1.92 | ▼-0.01 | ▼-0.52% |
| 25-08-19 | 1.93 | ▲0.01 | ▲0.52% |
| 25-08-18 | 1.92 | -0.00 | -0% |
| 25-08-15 | 1.92 | ▲0.04 | ▲2.13% |
| 25-08-14 | 1.88 | ▼-0.02 | ▼-1.05% |
| 25-08-13 | 1.90 | ▲0.01 | ▲0.53% |
| 25-08-12 | 1.89 | ▼-0.01 | ▼-0.53% |
| 25-08-11 | 1.90 | ▼-0.01 | ▼-0.52% |
| 25-08-08 | 1.91 | -0.00 | -0% |
| 25-08-07 | 1.91 | ▼-0.01 | ▼-0.52% |
| 25-08-06 | 1.92 | -0.00 | -0% |
| 25-08-05 | 1.92 | ▲0.01 | ▲0.52% |
| 25-08-04 | 1.91 | ▼-0.04 | ▼-2.05% |
| 25-08-01 | 1.95 | ▲0.06 | ▲3.17% |
| 25-07-31 | 1.89 | ▼-0.03 | ▼-1.56% |
| 25-07-30 | 1.92 | -0.00 | -0% |
| 25-07-29 | 1.92 | ▼-0.01 | ▼-0.52% |
| 25-07-28 | 1.93 | ▼-0.02 | ▼-1.03% |
| 25-07-25 | 1.95 | ▼-0.03 | ▼-1.52% |
| 25-07-24 | 1.98 | ▲0.04 | ▲2.06% |
| 25-07-23 | 1.94 | ▲0.02 | ▲1.04% |
| 25-07-22 | 1.92 | ▲0.02 | ▲1.05% |
| 25-07-21 | 1.90 | ▲0.03 | ▲1.6% |
| 25-07-18 | 1.87 | ▼-0.01 | ▼-0.53% |
| 25-07-17 | 1.88 | ▼-0.01 | ▼-0.53% |
| 25-07-16 | 1.89 | ▼-0.02 | ▼-1.05% |
| 25-07-15 | 1.91 | ▼-0.03 | ▼-1.55% |
| 25-07-14 | 1.94 | ▲0.01 | ▲0.52% |
| 25-07-11 | 1.93 | ▼-0.02 | ▼-1.03% |
| 25-07-10 | 1.95 | -0.00 | -0% |
| 25-07-09 | 1.95 | ▲0.01 | ▲0.52% |
| 25-07-08 | 1.94 | ▲0.02 | ▲1.04% |
| 25-07-07 | 1.92 | ▲0.03 | ▲1.59% |
| 25-07-04 | 1.89 | ▼-0.01 | ▼-0.53% |
| 25-07-03 | 1.90 | -0.00 | -0% |
| 25-07-02 | 1.90 | ▼-0.01 | ▼-0.52% |
| 25-07-01 | 1.91 | ▲0.01 | ▲0.53% |
| 25-06-30 | 1.90 | ▲0.01 | ▲0.53% |
| 25-06-27 | 1.89 | -0.00 | -0% |
| 25-06-26 | 1.89 | ▼-0.03 | ▼-1.56% |
| 25-06-25 | 1.92 | ▲0.08 | ▲4.35% |
| 25-06-24 | 1.84 | ▲0.03 | ▲1.66% |
| 25-06-23 | 1.81 | ▲0.01 | ▲0.56% |
| 25-06-20 | 1.80 | ▲0.01 | ▲0.56% |
| 25-06-19 | 1.79 | -0.00 | -0% |
| 25-06-18 | 1.79 | ▼-0.03 | ▼-1.65% |
| 25-06-17 | 1.82 | ▼-0.02 | ▼-1.09% |
| 25-06-16 | 1.84 | ▲0.02 | ▲1.1% |
| 25-06-13 | 1.82 | ▼-0.03 | ▼-1.62% |
| 25-06-12 | 1.85 | ▼-0.04 | ▼-2.12% |
| 25-06-11 | 1.89 | ▼-0.01 | ▼-0.53% |
| 25-06-10 | 1.90 | ▼-0.05 | ▼-2.56% |
| 25-06-09 | 1.95 | ▲0.06 | ▲3.17% |