[AI의 종목 이야기] 中 '목원식품' 홍콩상장, '최초의 A+H 양돈주'
무료
HUNDSUN : 항생전자 ( 600570.SH )
29.22 ▲ 0.84 (2.96%)
2025-12-05
최근 1년 일별 시세
(2025-12-05 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-12-05 | 29.22 | ▲0.84 | ▲2.96% |
| 25-12-04 | 28.38 | ▲0.09 | ▲0.32% |
| 25-12-03 | 28.29 | ▼-0.69 | ▼-2.38% |
| 25-12-02 | 28.98 | ▼-0.46 | ▼-1.56% |
| 25-12-01 | 29.44 | ▲0.12 | ▲0.41% |
| 25-11-28 | 29.32 | ▲0.08 | ▲0.27% |
| 25-11-27 | 29.24 | ▼-0.37 | ▼-1.25% |
| 25-11-26 | 29.61 | ▼-0.09 | ▼-0.3% |
| 25-11-25 | 29.70 | ▲0.20 | ▲0.68% |
| 25-11-24 | 29.50 | ▲1.15 | ▲4.06% |
| 25-11-21 | 28.35 | ▼-0.63 | ▼-2.17% |
| 25-11-20 | 28.98 | ▼-0.53 | ▼-1.8% |
| 25-11-19 | 29.51 | ▼-0.29 | ▼-0.97% |
| 25-11-18 | 29.80 | ▲0.82 | ▲2.83% |
| 25-11-17 | 28.98 | ▲0.12 | ▲0.42% |
| 25-11-14 | 28.86 | ▼-0.69 | ▼-2.34% |
| 25-11-13 | 29.55 | ▲0.60 | ▲2.07% |
| 25-11-12 | 28.95 | ▼-0.18 | ▼-0.62% |
| 25-11-11 | 29.13 | ▼-0.68 | ▼-2.28% |
| 25-11-10 | 29.81 | ▲0.19 | ▲0.64% |
| 25-11-07 | 29.62 | ▼-0.46 | ▼-1.53% |
| 25-11-06 | 30.08 | ▲0.26 | ▲0.87% |
| 25-11-05 | 29.82 | ▼-0.44 | ▼-1.45% |
| 25-11-04 | 30.26 | ▼-0.98 | ▼-3.14% |
| 25-11-03 | 31.24 | ▼-0.22 | ▼-0.7% |
| 25-10-31 | 31.46 | ▼-0.51 | ▼-1.6% |
| 25-10-30 | 31.97 | ▼-0.59 | ▼-1.81% |
| 25-10-29 | 32.56 | ▲0.24 | ▲0.74% |
| 25-10-28 | 32.32 | ▼-0.18 | ▼-0.55% |
| 25-10-27 | 32.50 | ▲0.26 | ▲0.81% |
| 25-10-24 | 32.24 | ▲0.28 | ▲0.88% |
| 25-10-23 | 31.96 | ▲0.40 | ▲1.27% |
| 25-10-22 | 31.56 | ▼-0.27 | ▼-0.85% |
| 25-10-21 | 31.83 | ▲0.56 | ▲1.79% |
| 25-10-20 | 31.27 | ▲0.13 | ▲0.42% |
| 25-10-17 | 31.14 | ▼-1.02 | ▼-3.17% |
| 25-10-16 | 32.16 | ▼-0.91 | ▼-2.75% |
| 25-10-15 | 33.07 | ▲0.27 | ▲0.82% |
| 25-10-14 | 32.80 | ▼-0.67 | ▼-2% |
| 25-10-13 | 33.47 | ▼-0.55 | ▼-1.62% |
| 25-10-10 | 34.02 | ▼-1.31 | ▼-3.71% |
| 25-10-09 | 35.33 | ▲0.81 | ▲2.35% |
| 25-09-30 | 34.52 | ▲0.29 | ▲0.85% |
| 25-09-29 | 34.23 | ▲0.76 | ▲2.27% |
| 25-09-26 | 33.47 | ▼-1.11 | ▼-3.21% |
| 25-09-25 | 34.58 | ▲1.16 | ▲3.47% |
| 25-09-24 | 33.42 | ▲0.69 | ▲2.11% |
| 25-09-23 | 32.73 | ▼-1.31 | ▼-3.85% |
| 25-09-22 | 34.04 | ▲0.54 | ▲1.61% |
| 25-09-19 | 33.50 | ▼-0.66 | ▼-1.93% |
| 25-09-18 | 34.16 | ▼-0.88 | ▼-2.51% |
| 25-09-17 | 35.04 | ▲0.48 | ▲1.39% |
| 25-09-16 | 34.56 | ▲0.08 | ▲0.23% |
| 25-09-15 | 34.48 | ▼-0.52 | ▼-1.49% |
| 25-09-12 | 35.00 | ▼-0.32 | ▼-0.91% |
| 25-09-11 | 35.32 | ▲0.86 | ▲2.5% |
| 25-09-10 | 34.46 | ▲0.03 | ▲0.09% |
| 25-09-09 | 34.43 | ▼-0.77 | ▼-2.19% |
| 25-09-08 | 35.20 | ▲0.66 | ▲1.91% |
| 25-09-05 | 34.54 | ▲0.56 | ▲1.65% |
| 25-09-04 | 33.98 | ▼-0.85 | ▼-2.44% |
| 25-09-03 | 34.83 | ▼-1.07 | ▼-2.98% |
| 25-09-02 | 35.90 | ▼-2.76 | ▼-7.14% |
| 25-09-01 | 38.66 | ▲1.17 | ▲3.12% |
| 25-08-29 | 37.49 | ▼-0.17 | ▼-0.45% |
| 25-08-28 | 37.66 | ▲0.51 | ▲1.37% |
| 25-08-27 | 37.15 | ▼-1.00 | ▼-2.62% |
| 25-08-26 | 38.15 | ▼-0.89 | ▼-2.28% |
| 25-08-25 | 39.04 | ▲0.58 | ▲1.51% |
| 25-08-22 | 38.46 | ▲1.01 | ▲2.7% |
| 25-08-21 | 37.45 | ▲0.41 | ▲1.11% |
| 25-08-20 | 37.04 | ▲0.46 | ▲1.26% |
| 25-08-19 | 36.58 | ▼-1.07 | ▼-2.84% |
| 25-08-18 | 37.65 | ▲0.79 | ▲2.14% |
| 25-08-15 | 36.86 | ▲1.05 | ▲2.93% |
| 25-08-14 | 35.81 | ▲0.12 | ▲0.34% |
| 25-08-13 | 35.69 | ▲0.08 | ▲0.22% |
| 25-08-12 | 35.61 | ▲0.45 | ▲1.28% |
| 25-08-11 | 35.16 | ▲0.75 | ▲2.18% |
| 25-08-08 | 34.41 | -0.00 | -0% |
| 25-08-07 | 34.41 | ▼-0.47 | ▼-1.35% |
| 25-08-06 | 34.88 | ▼-0.15 | ▼-0.43% |
| 25-08-05 | 35.03 | ▲0.18 | ▲0.52% |
| 25-08-04 | 34.85 | ▼-0.68 | ▼-1.91% |
| 25-08-01 | 35.53 | ▼-0.67 | ▼-1.85% |
| 25-07-31 | 36.20 | ▼-0.80 | ▼-2.16% |
| 25-07-30 | 37.00 | ▼-0.82 | ▼-2.17% |
| 25-07-29 | 37.82 | ▲3.44 | ▲10.01% |
| 25-07-28 | 34.38 | ▲0.85 | ▲2.54% |
| 25-07-25 | 33.53 | ▼-0.35 | ▼-1.03% |
| 25-07-24 | 33.88 | ▲0.83 | ▲2.51% |
| 25-07-23 | 33.05 | ▲0.41 | ▲1.26% |
| 25-07-22 | 32.64 | ▼-0.46 | ▼-1.39% |
| 25-07-21 | 33.10 | ▼-0.58 | ▼-1.72% |
| 25-07-18 | 33.68 | ▲0.26 | ▲0.78% |
| 25-07-17 | 33.42 | ▲0.35 | ▲1.06% |
| 25-07-16 | 33.07 | ▼-0.63 | ▼-1.87% |
| 25-07-15 | 33.70 | ▲0.44 | ▲1.32% |
| 25-07-14 | 33.26 | ▼-1.26 | ▼-3.65% |
| 25-07-11 | 34.52 | ▲1.12 | ▲3.35% |
| 25-07-10 | 33.40 | ▼-0.38 | ▼-1.12% |
| 25-07-09 | 33.78 | ▲0.36 | ▲1.08% |
| 25-07-08 | 33.42 | ▲0.48 | ▲1.46% |
| 25-07-07 | 32.94 | ▲0.19 | ▲0.58% |
| 25-07-04 | 32.75 | ▲0.78 | ▲2.44% |
| 25-07-03 | 31.97 | ▲0.36 | ▲1.14% |
| 25-07-02 | 31.61 | ▼-0.48 | ▼-1.5% |
| 25-07-01 | 32.09 | ▼-1.45 | ▼-4.32% |
| 25-06-30 | 33.54 | ▼-0.18 | ▼-0.53% |
| 25-06-27 | 33.72 | ▲0.10 | ▲0.3% |
| 25-06-26 | 33.62 | ▲1.32 | ▲4.09% |
| 25-06-25 | 32.30 | ▲2.21 | ▲7.34% |
| 25-06-24 | 30.09 | ▲0.30 | ▲1.01% |
| 25-06-23 | 29.79 | ▲1.78 | ▲6.35% |
| 25-06-20 | 28.01 | ▼-0.79 | ▼-2.74% |
| 25-06-19 | 28.80 | ▼-1.08 | ▼-3.61% |
| 25-06-18 | 29.88 | ▼-0.70 | ▼-2.29% |
| 25-06-17 | 30.58 | ▲0.05 | ▲0.16% |
| 25-06-16 | 30.53 | ▲2.78 | ▲10.02% |
| 25-06-13 | 27.75 | ▲1.03 | ▲3.85% |
| 25-06-12 | 26.72 | ▲0.30 | ▲1.14% |
| 25-06-11 | 26.42 | ▲0.12 | ▲0.46% |
| 25-06-10 | 26.30 | ▼-0.80 | ▼-2.95% |
| 25-06-09 | 27.10 | ▲0.22 | ▲0.82% |
| 25-06-06 | 26.88 | ▼-0.50 | ▼-1.83% |
| 25-06-05 | 27.38 | ▲0.69 | ▲2.59% |
| 25-06-04 | 26.69 | ▼-0.02 | ▼-0.07% |
| 25-06-03 | 26.71 | ▲0.40 | ▲1.52% |
| 25-05-30 | 26.31 | ▲0.08 | ▲0.3% |
| 25-05-29 | 26.23 | ▲1.03 | ▲4.09% |
| 25-05-28 | 25.20 | ▼-0.14 | ▼-0.55% |
| 25-05-27 | 25.34 | ▼-0.27 | ▼-1.05% |
| 25-05-26 | 25.61 | ▲0.11 | ▲0.43% |
| 25-05-23 | 25.50 | ▼-0.64 | ▼-2.45% |
| 25-05-22 | 26.14 | ▼-0.35 | ▼-1.32% |
| 25-05-21 | 26.49 | ▲0.26 | ▲0.99% |
| 25-05-20 | 26.23 | ▲0.10 | ▲0.38% |
| 25-05-19 | 26.13 | ▼-0.29 | ▼-1.1% |
| 25-05-16 | 26.42 | ▼-0.12 | ▼-0.45% |
| 25-05-15 | 26.54 | ▼-0.86 | ▼-3.14% |
| 25-05-14 | 27.40 | ▲0.72 | ▲2.7% |
| 25-05-13 | 26.68 | ▼-0.42 | ▼-1.55% |
| 25-05-12 | 27.10 | ▲1.02 | ▲3.91% |
| 25-05-09 | 26.08 | ▼-0.64 | ▼-2.4% |
| 25-05-08 | 26.72 | ▲0.03 | ▲0.11% |
| 25-05-07 | 26.69 | ▲0.01 | ▲0.04% |
| 25-05-06 | 26.68 | ▲0.73 | ▲2.81% |
| 25-04-30 | 25.95 | ▲0.53 | ▲2.08% |
| 25-04-29 | 25.42 | ▲0.12 | ▲0.47% |
| 25-04-28 | 25.30 | ▼-0.55 | ▼-2.13% |
| 25-04-25 | 25.85 | ▲0.11 | ▲0.43% |
| 25-04-24 | 25.74 | ▼-0.49 | ▼-1.87% |
| 25-04-23 | 26.23 | ▲0.33 | ▲1.27% |
| 25-04-22 | 25.90 | ▼-0.12 | ▼-0.46% |
| 25-04-21 | 26.02 | ▲0.41 | ▲1.6% |
| 25-04-18 | 25.61 | ▼-0.12 | ▼-0.47% |
| 25-04-17 | 25.73 | ▲0.07 | ▲0.27% |
| 25-04-16 | 25.66 | ▼-0.18 | ▼-0.7% |
| 25-04-15 | 25.84 | ▼-0.23 | ▼-0.88% |
| 25-04-14 | 26.07 | ▲0.24 | ▲0.93% |
| 25-04-11 | 25.83 | ▲0.20 | ▲0.78% |
| 25-04-10 | 25.63 | ▲0.42 | ▲1.67% |
| 25-04-09 | 25.21 | ▲0.96 | ▲3.96% |
| 25-04-08 | 24.25 | ▼-0.55 | ▼-2.22% |
| 25-04-07 | 24.80 | ▼-2.76 | ▼-10.01% |
| 25-04-03 | 27.56 | ▼-0.29 | ▼-1.04% |
| 25-04-02 | 27.85 | ▲0.24 | ▲0.87% |
| 25-04-01 | 27.61 | ▼-0.43 | ▼-1.53% |
| 25-03-31 | 28.04 | ▼-0.88 | ▼-3.04% |
| 25-03-28 | 28.92 | ▼-0.08 | ▼-0.28% |
| 25-03-27 | 29.00 | -0.00 | -0% |
| 25-03-26 | 29.00 | ▲0.02 | ▲0.07% |
| 25-03-25 | 28.98 | ▼-0.18 | ▼-0.62% |
| 25-03-24 | 29.16 | ▼-0.15 | ▼-0.51% |
| 25-03-21 | 29.31 | ▼-0.95 | ▼-3.14% |
| 25-03-20 | 30.26 | ▼-0.47 | ▼-1.53% |
| 25-03-19 | 30.73 | ▼-0.32 | ▼-1.03% |
| 25-03-18 | 31.05 | ▼-0.06 | ▼-0.19% |
| 25-03-17 | 31.11 | ▼-0.58 | ▼-1.83% |
| 25-03-14 | 31.69 | ▲1.44 | ▲4.76% |
| 25-03-13 | 30.25 | ▼-0.73 | ▼-2.36% |
| 25-03-12 | 30.98 | ▲0.14 | ▲0.45% |
| 25-03-11 | 30.84 | ▼-0.29 | ▼-0.93% |
| 25-03-10 | 31.13 | ▼-0.07 | ▼-0.22% |
| 25-03-07 | 31.20 | ▼-1.13 | ▼-3.5% |
| 25-03-06 | 32.33 | ▲1.40 | ▲4.53% |
| 25-03-05 | 30.93 | ▼-0.02 | ▼-0.06% |
| 25-03-04 | 30.95 | ▲0.25 | ▲0.81% |
| 25-03-03 | 30.70 | ▲0.15 | ▲0.49% |
| 25-02-28 | 30.55 | ▼-1.82 | ▼-5.62% |
| 25-02-27 | 32.37 | ▼-0.83 | ▼-2.5% |
| 25-02-26 | 33.20 | ▲0.47 | ▲1.44% |
| 25-02-25 | 32.73 | ▼-1.18 | ▼-3.48% |
| 25-02-24 | 33.91 | ▼-1.17 | ▼-3.34% |
| 25-02-21 | 35.08 | ▲2.06 | ▲6.24% |
| 25-02-20 | 33.02 | ▼-0.56 | ▼-1.67% |
| 25-02-19 | 33.58 | ▲0.84 | ▲2.57% |
| 25-02-18 | 32.74 | ▼-1.89 | ▼-5.46% |
| 25-02-17 | 34.63 | ▼-0.33 | ▼-0.94% |
| 25-02-14 | 34.96 | ▲2.76 | ▲8.57% |
| 25-02-13 | 32.20 | ▼-0.69 | ▼-2.1% |
| 25-02-12 | 32.89 | ▲1.69 | ▲5.42% |
| 25-02-11 | 31.20 | ▲0.44 | ▲1.43% |
| 25-02-10 | 30.76 | ▲0.61 | ▲2.02% |