[AI의 종목 이야기] 혼다·닛산 '공수교대' 속 합병 재점화 가능성
무료
YONYOU : 융유네트워크 ( 600588.SH )
13.39 ▲ 0.26 (1.98%)
2025-12-05
최근 1년 일별 시세
(2025-12-05 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-12-05 | 13.39 | ▲0.26 | ▲1.98% |
| 25-12-04 | 13.13 | ▼-0.22 | ▼-1.65% |
| 25-12-03 | 13.35 | ▼-0.53 | ▼-3.82% |
| 25-12-02 | 13.88 | ▼-0.34 | ▼-2.39% |
| 25-12-01 | 14.22 | ▼-0.04 | ▼-0.28% |
| 25-11-28 | 14.26 | -0.00 | -0% |
| 25-11-27 | 14.26 | ▼-0.41 | ▼-2.79% |
| 25-11-26 | 14.67 | ▼-0.19 | ▼-1.28% |
| 25-11-25 | 14.86 | ▲0.08 | ▲0.54% |
| 25-11-24 | 14.78 | ▲0.82 | ▲5.87% |
| 25-11-21 | 13.96 | ▼-0.42 | ▼-2.92% |
| 25-11-20 | 14.38 | ▼-0.43 | ▼-2.9% |
| 25-11-19 | 14.81 | ▼-0.15 | ▼-1% |
| 25-11-18 | 14.96 | ▲0.30 | ▲2.05% |
| 25-11-17 | 14.66 | ▲0.41 | ▲2.88% |
| 25-11-14 | 14.25 | ▼-0.22 | ▼-1.52% |
| 25-11-13 | 14.47 | ▲0.20 | ▲1.4% |
| 25-11-12 | 14.27 | ▼-0.30 | ▼-2.06% |
| 25-11-11 | 14.57 | ▼-0.30 | ▼-2.02% |
| 25-11-10 | 14.87 | ▲0.21 | ▲1.43% |
| 25-11-07 | 14.66 | ▼-0.29 | ▼-1.94% |
| 25-11-06 | 14.95 | ▼-0.25 | ▼-1.64% |
| 25-11-05 | 15.20 | ▼-0.38 | ▼-2.44% |
| 25-11-04 | 15.58 | ▼-0.13 | ▼-0.83% |
| 25-11-03 | 15.71 | ▲0.11 | ▲0.71% |
| 25-10-31 | 15.60 | ▲0.56 | ▲3.72% |
| 25-10-30 | 15.04 | ▲0.05 | ▲0.33% |
| 25-10-29 | 14.99 | ▼-0.01 | ▼-0.07% |
| 25-10-28 | 15.00 | ▲0.45 | ▲3.09% |
| 25-10-27 | 14.55 | ▲0.05 | ▲0.34% |
| 25-10-24 | 14.50 | ▲0.05 | ▲0.35% |
| 25-10-23 | 14.45 | ▲0.17 | ▲1.19% |
| 25-10-22 | 14.28 | ▼-0.21 | ▼-1.45% |
| 25-10-21 | 14.49 | ▲0.12 | ▲0.84% |
| 25-10-20 | 14.37 | ▲0.11 | ▲0.77% |
| 25-10-17 | 14.26 | ▼-0.58 | ▼-3.91% |
| 25-10-16 | 14.84 | ▼-0.43 | ▼-2.82% |
| 25-10-15 | 15.27 | ▼-0.05 | ▼-0.33% |
| 25-10-14 | 15.32 | ▼-0.44 | ▼-2.79% |
| 25-10-13 | 15.76 | ▲0.46 | ▲3.01% |
| 25-10-10 | 15.30 | ▼-1.06 | ▼-6.48% |
| 25-10-09 | 16.36 | ▲0.74 | ▲4.74% |
| 25-09-30 | 15.62 | ▲0.30 | ▲1.96% |
| 25-09-29 | 15.32 | ▲0.29 | ▲1.93% |
| 25-09-26 | 15.03 | ▼-0.78 | ▼-4.93% |
| 25-09-25 | 15.81 | ▲0.98 | ▲6.61% |
| 25-09-24 | 14.83 | ▲0.70 | ▲4.95% |
| 25-09-23 | 14.13 | ▼-0.79 | ▼-5.29% |
| 25-09-22 | 14.92 | ▲0.08 | ▲0.54% |
| 25-09-19 | 14.84 | ▼-0.14 | ▼-0.93% |
| 25-09-18 | 14.98 | ▼-0.30 | ▼-1.96% |
| 25-09-17 | 15.28 | ▲0.58 | ▲3.95% |
| 25-09-16 | 14.70 | ▼-0.11 | ▼-0.74% |
| 25-09-15 | 14.81 | ▼-0.22 | ▼-1.46% |
| 25-09-12 | 15.03 | ▼-0.34 | ▼-2.21% |
| 25-09-11 | 15.37 | ▲0.82 | ▲5.64% |
| 25-09-10 | 14.55 | ▲0.26 | ▲1.82% |
| 25-09-09 | 14.29 | ▼-0.35 | ▼-2.39% |
| 25-09-08 | 14.64 | ▼-0.11 | ▼-0.75% |
| 25-09-05 | 14.75 | ▲0.16 | ▲1.1% |
| 25-09-04 | 14.59 | ▼-0.33 | ▼-2.21% |
| 25-09-03 | 14.92 | ▼-0.52 | ▼-3.37% |
| 25-09-02 | 15.44 | ▼-0.80 | ▼-4.93% |
| 25-09-01 | 16.24 | ▼-0.23 | ▼-1.4% |
| 25-08-29 | 16.47 | ▼-0.23 | ▼-1.38% |
| 25-08-28 | 16.70 | ▲0.24 | ▲1.46% |
| 25-08-27 | 16.46 | ▼-0.67 | ▼-3.91% |
| 25-08-26 | 17.13 | ▼-0.17 | ▼-0.98% |
| 25-08-25 | 17.30 | ▲0.13 | ▲0.76% |
| 25-08-22 | 17.17 | ▲0.62 | ▲3.75% |
| 25-08-21 | 16.55 | ▲0.05 | ▲0.3% |
| 25-08-20 | 16.50 | ▲0.02 | ▲0.12% |
| 25-08-19 | 16.48 | ▲0.08 | ▲0.49% |
| 25-08-18 | 16.40 | ▲1.12 | ▲7.33% |
| 25-08-15 | 15.28 | ▲0.47 | ▲3.17% |
| 25-08-14 | 14.81 | ▼-0.30 | ▼-1.99% |
| 25-08-13 | 15.11 | ▼-0.11 | ▼-0.72% |
| 25-08-12 | 15.22 | ▼-0.19 | ▼-1.23% |
| 25-08-11 | 15.41 | ▲0.47 | ▲3.15% |
| 25-08-08 | 14.94 | ▼-1.43 | ▼-8.74% |
| 25-08-07 | 16.37 | ▲0.77 | ▲4.94% |
| 25-08-06 | 15.60 | ▼-0.11 | ▼-0.7% |
| 25-08-05 | 15.71 | ▼-0.28 | ▼-1.75% |
| 25-08-04 | 15.99 | ▲0.22 | ▲1.4% |
| 25-08-01 | 15.77 | ▼-0.07 | ▼-0.44% |
| 25-07-31 | 15.84 | ▲1.18 | ▲8.05% |
| 25-07-30 | 14.66 | ▼-0.22 | ▼-1.48% |
| 25-07-29 | 14.88 | ▲0.52 | ▲3.62% |
| 25-07-28 | 14.36 | ▼-0.29 | ▼-1.98% |
| 25-07-25 | 14.65 | ▲0.19 | ▲1.31% |
| 25-07-24 | 14.46 | ▲0.29 | ▲2.05% |
| 25-07-23 | 14.17 | ▲0.25 | ▲1.8% |
| 25-07-22 | 13.92 | ▼-0.32 | ▼-2.25% |
| 25-07-21 | 14.24 | ▼-0.09 | ▼-0.63% |
| 25-07-18 | 14.33 | ▲0.04 | ▲0.28% |
| 25-07-17 | 14.29 | ▼-0.11 | ▼-0.76% |
| 25-07-16 | 14.40 | ▼-0.04 | ▼-0.28% |
| 25-07-15 | 14.44 | ▲1.31 | ▲9.98% |
| 25-07-14 | 13.13 | ▼-0.42 | ▼-3.1% |
| 25-07-11 | 13.55 | ▲0.59 | ▲4.55% |
| 25-07-10 | 12.96 | ▼-0.03 | ▼-0.23% |
| 25-07-09 | 12.99 | ▼-0.10 | ▼-0.76% |
| 25-07-08 | 13.09 | ▲0.29 | ▲2.27% |
| 25-07-07 | 12.80 | ▼-0.03 | ▼-0.23% |
| 25-07-04 | 12.83 | ▼-0.13 | ▼-1% |
| 25-07-03 | 12.96 | ▼-0.01 | ▼-0.08% |
| 25-07-02 | 12.97 | ▼-0.13 | ▼-0.99% |
| 25-07-01 | 13.10 | ▼-0.27 | ▼-2.02% |
| 25-06-30 | 13.37 | ▲0.27 | ▲2.06% |
| 25-06-27 | 13.10 | ▼-0.06 | ▼-0.46% |
| 25-06-26 | 13.16 | ▲0.01 | ▲0.08% |
| 25-06-25 | 13.15 | ▲0.29 | ▲2.26% |
| 25-06-24 | 12.86 | ▲0.14 | ▲1.1% |
| 25-06-23 | 12.72 | ▲0.32 | ▲2.58% |
| 25-06-20 | 12.40 | ▼-0.33 | ▼-2.59% |
| 25-06-19 | 12.73 | ▼-0.18 | ▼-1.39% |
| 25-06-18 | 12.91 | ▼-0.10 | ▼-0.77% |
| 25-06-17 | 13.01 | ▼-0.05 | ▼-0.38% |
| 25-06-16 | 13.06 | ▼-0.01 | ▼-0.08% |
| 25-06-13 | 13.07 | ▼-0.24 | ▼-1.8% |
| 25-06-12 | 13.31 | ▼-0.21 | ▼-1.55% |
| 25-06-11 | 13.52 | ▼-0.22 | ▼-1.6% |
| 25-06-10 | 13.74 | ▼-0.72 | ▼-4.98% |
| 25-06-09 | 14.46 | ▲0.75 | ▲5.47% |
| 25-06-06 | 13.71 | ▲0.09 | ▲0.66% |
| 25-06-05 | 13.62 | ▲0.42 | ▲3.18% |
| 25-06-04 | 13.20 | ▲0.16 | ▲1.23% |
| 25-06-03 | 13.04 | ▼-0.01 | ▼-0.08% |
| 25-05-30 | 13.05 | ▼-0.43 | ▼-3.19% |
| 25-05-29 | 13.48 | ▲0.53 | ▲4.09% |
| 25-05-28 | 12.95 | ▼-0.20 | ▼-1.52% |
| 25-05-27 | 13.15 | ▼-0.04 | ▼-0.3% |
| 25-05-26 | 13.19 | ▲0.27 | ▲2.09% |
| 25-05-23 | 12.92 | ▼-0.20 | ▼-1.52% |
| 25-05-22 | 13.12 | ▼-0.09 | ▼-0.68% |
| 25-05-21 | 13.21 | ▼-0.13 | ▼-0.97% |
| 25-05-20 | 13.34 | ▲0.04 | ▲0.3% |
| 25-05-19 | 13.30 | ▼-0.03 | ▼-0.23% |
| 25-05-16 | 13.33 | ▼-0.14 | ▼-1.04% |
| 25-05-15 | 13.47 | ▼-0.72 | ▼-5.07% |