[AI의 종목 이야기] AI 수요 급증에 빅테크, 차세대 원자력에 자금력 집중
무료
CHINA MOBILE : ( 600941.SH )
105.47 ▼ -0.64 (-0.6%)
2025-12-05
최근 1년 일별 시세
(2025-12-05 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-12-05 | 105.47 | ▼-0.64 | ▼-0.6% |
| 25-12-04 | 106.11 | ▼-0.53 | ▼-0.5% |
| 25-12-03 | 106.64 | ▼-0.71 | ▼-0.66% |
| 25-12-02 | 107.35 | ▲0.30 | ▲0.28% |
| 25-12-01 | 107.05 | ▼-0.65 | ▼-0.6% |
| 25-11-28 | 107.70 | ▼-0.55 | ▼-0.51% |
| 25-11-27 | 108.25 | ▼-0.72 | ▼-0.66% |
| 25-11-26 | 108.97 | ▲0.31 | ▲0.29% |
| 25-11-25 | 108.66 | ▼-0.06 | ▼-0.06% |
| 25-11-24 | 108.72 | ▲0.24 | ▲0.22% |
| 25-11-21 | 108.48 | ▼-0.21 | ▼-0.19% |
| 25-11-20 | 108.69 | ▲0.80 | ▲0.74% |
| 25-11-19 | 107.89 | ▲0.08 | ▲0.07% |
| 25-11-18 | 107.81 | ▲1.17 | ▲1.1% |
| 25-11-17 | 106.64 | ▼-0.57 | ▼-0.53% |
| 25-11-14 | 107.21 | ▼-0.12 | ▼-0.11% |
| 25-11-13 | 107.33 | ▼-1.26 | ▼-1.16% |
| 25-11-12 | 108.59 | ▲0.79 | ▲0.73% |
| 25-11-11 | 107.80 | ▲0.06 | ▲0.06% |
| 25-11-10 | 107.74 | ▲0.19 | ▲0.18% |
| 25-11-07 | 107.55 | ▲0.37 | ▲0.35% |
| 25-11-06 | 107.18 | ▼-0.02 | ▼-0.02% |
| 25-11-05 | 107.20 | ▼-0.46 | ▼-0.43% |
| 25-11-04 | 107.66 | ▲1.04 | ▲0.98% |
| 25-11-03 | 106.62 | ▲0.83 | ▲0.78% |
| 25-10-31 | 105.79 | ▼-0.65 | ▼-0.61% |
| 25-10-30 | 106.44 | ▲0.47 | ▲0.44% |
| 25-10-29 | 105.97 | ▼-0.69 | ▼-0.65% |
| 25-10-28 | 106.66 | ▼-0.04 | ▼-0.04% |
| 25-10-27 | 106.70 | ▼-0.17 | ▼-0.16% |
| 25-10-24 | 106.87 | ▲0.18 | ▲0.17% |
| 25-10-23 | 106.69 | ▲0.49 | ▲0.46% |
| 25-10-22 | 106.20 | ▲0.08 | ▲0.08% |
| 25-10-21 | 106.12 | ▼-1.66 | ▼-1.54% |
| 25-10-20 | 107.78 | ▼-0.15 | ▼-0.14% |
| 25-10-17 | 107.93 | ▲0.12 | ▲0.11% |
| 25-10-16 | 107.81 | ▲0.69 | ▲0.64% |
| 25-10-15 | 107.12 | ▼-0.48 | ▼-0.45% |
| 25-10-14 | 107.60 | ▲0.65 | ▲0.61% |
| 25-10-13 | 106.95 | ▲0.36 | ▲0.34% |
| 25-10-10 | 106.59 | ▲1.15 | ▲1.09% |
| 25-10-09 | 105.44 | ▲0.76 | ▲0.73% |
| 25-09-30 | 104.68 | ▼-0.60 | ▼-0.57% |
| 25-09-29 | 105.28 | ▼-0.52 | ▼-0.49% |
| 25-09-26 | 105.80 | ▼-0.20 | ▼-0.19% |
| 25-09-25 | 106.00 | ▼-0.52 | ▼-0.49% |
| 25-09-24 | 106.52 | ▲0.35 | ▲0.33% |
| 25-09-23 | 106.17 | ▲1.19 | ▲1.13% |
| 25-09-22 | 104.98 | ▼-0.46 | ▼-0.44% |
| 25-09-19 | 105.44 | ▲0.50 | ▲0.48% |
| 25-09-18 | 104.94 | ▼-1.80 | ▼-1.69% |
| 25-09-17 | 106.74 | ▼-0.26 | ▼-0.24% |
| 25-09-16 | 107.00 | ▼-0.39 | ▼-0.36% |
| 25-09-15 | 107.39 | ▼-0.36 | ▼-0.33% |
| 25-09-12 | 107.75 | ▼-0.55 | ▼-0.51% |
| 25-09-11 | 108.30 | ▼-0.17 | ▼-0.16% |
| 25-09-10 | 108.47 | ▲1.47 | ▲1.37% |
| 25-09-09 | 107.00 | ▼-1.11 | ▼-1.03% |
| 25-09-08 | 108.11 | ▲1.57 | ▲1.47% |
| 25-09-05 | 106.54 | ▼-0.21 | ▼-0.2% |
| 25-09-04 | 106.75 | ▼-0.64 | ▼-0.6% |
| 25-09-03 | 107.39 | ▼-0.51 | ▼-0.47% |
| 25-09-02 | 107.90 | ▲0.91 | ▲0.85% |
| 25-09-01 | 106.99 | ▼-2.51 | ▼-2.29% |
| 25-08-29 | 109.50 | ▲0.53 | ▲0.49% |
| 25-08-28 | 108.97 | ▲0.17 | ▲0.16% |
| 25-08-27 | 108.80 | ▼-0.82 | ▼-0.75% |
| 25-08-26 | 109.62 | ▼-0.47 | ▼-0.43% |
| 25-08-25 | 110.09 | ▲0.55 | ▲0.5% |
| 25-08-22 | 109.54 | ▲0.52 | ▲0.48% |
| 25-08-21 | 109.02 | ▲1.33 | ▲1.24% |
| 25-08-20 | 107.69 | ▲0.69 | ▲0.64% |
| 25-08-19 | 107.00 | ▼-1.19 | ▼-1.1% |
| 25-08-18 | 108.19 | ▼-0.14 | ▼-0.13% |
| 25-08-15 | 108.33 | ▼-0.48 | ▼-0.44% |
| 25-08-14 | 108.81 | ▼-0.41 | ▼-0.38% |
| 25-08-13 | 109.22 | ▼-0.14 | ▼-0.13% |
| 25-08-12 | 109.36 | ▲0.38 | ▲0.35% |
| 25-08-11 | 108.98 | ▼-1.01 | ▼-0.92% |
| 25-08-08 | 109.99 | ▲2.15 | ▲1.99% |
| 25-08-07 | 107.84 | ▼-0.43 | ▼-0.4% |
| 25-08-06 | 108.27 | ▼-0.80 | ▼-0.73% |
| 25-08-05 | 109.07 | ▲0.95 | ▲0.88% |
| 25-08-04 | 108.12 | ▲0.04 | ▲0.04% |
| 25-08-01 | 108.08 | ▼-0.48 | ▼-0.44% |
| 25-07-31 | 108.56 | ▼-0.95 | ▼-0.87% |
| 25-07-30 | 109.51 | ▲0.31 | ▲0.28% |
| 25-07-29 | 109.20 | ▼-0.18 | ▼-0.16% |
| 25-07-28 | 109.38 | ▼-0.90 | ▼-0.82% |
| 25-07-25 | 110.28 | ▼-0.72 | ▼-0.65% |
| 25-07-24 | 111.00 | ▼-0.38 | ▼-0.34% |
| 25-07-23 | 111.38 | ▼-0.24 | ▼-0.22% |
| 25-07-22 | 111.62 | ▲0.35 | ▲0.31% |
| 25-07-21 | 111.27 | ▼-0.42 | ▼-0.38% |
| 25-07-18 | 111.69 | ▼-0.07 | ▼-0.06% |
| 25-07-17 | 111.76 | ▼-1.19 | ▼-1.05% |
| 25-07-16 | 112.95 | ▲0.53 | ▲0.47% |
| 25-07-15 | 112.42 | ▼-0.76 | ▼-0.67% |
| 25-07-14 | 113.18 | ▲0.42 | ▲0.37% |
| 25-07-11 | 112.76 | ▲0.36 | ▲0.32% |
| 25-07-10 | 112.40 | ▼-1.12 | ▼-0.99% |
| 25-07-09 | 113.52 | ▲1.57 | ▲1.4% |
| 25-07-08 | 111.95 | ▼-0.29 | ▼-0.26% |
| 25-07-07 | 112.24 | ▲0.35 | ▲0.31% |
| 25-07-04 | 111.89 | ▲0.69 | ▲0.62% |
| 25-07-03 | 111.20 | ▼-0.69 | ▼-0.62% |
| 25-07-02 | 111.89 | ▼-0.67 | ▼-0.6% |
| 25-07-01 | 112.56 | ▲0.01 | ▲0.01% |
| 25-06-30 | 112.55 | ▲0.38 | ▲0.34% |
| 25-06-27 | 112.17 | ▼-1.12 | ▼-0.99% |
| 25-06-26 | 113.29 | ▲0.49 | ▲0.43% |
| 25-06-25 | 112.80 | ▲0.12 | ▲0.11% |
| 25-06-24 | 112.68 | ▲0.18 | ▲0.16% |
| 25-06-23 | 112.50 | ▼-1.59 | ▼-1.39% |
| 25-06-20 | 114.09 | ▲1.39 | ▲1.23% |
| 25-06-19 | 112.70 | ▼-0.06 | ▼-0.05% |
| 25-06-18 | 112.76 | ▼-0.14 | ▼-0.12% |
| 25-06-17 | 112.90 | ▼-0.16 | ▼-0.14% |
| 25-06-16 | 113.06 | ▲0.84 | ▲0.75% |
| 25-06-13 | 112.22 | ▲0.58 | ▲0.52% |
| 25-06-12 | 111.64 | ▼-1.72 | ▼-1.52% |
| 25-06-11 | 113.36 | ▲0.05 | ▲0.04% |
| 25-06-10 | 113.31 | ▼-1.01 | ▼-0.88% |
| 25-06-09 | 114.32 | ▼-2.29 | ▼-1.96% |
| 25-06-06 | 116.61 | ▼-1.64 | ▼-1.39% |
| 25-06-05 | 118.25 | ▲0.62 | ▲0.53% |
| 25-06-04 | 117.63 | ▼-0.05 | ▼-0.04% |
| 25-06-03 | 117.68 | ▲0.85 | ▲0.73% |
| 25-05-30 | 116.83 | ▲1.89 | ▲1.64% |
| 25-05-29 | 114.94 | ▲0.09 | ▲0.08% |
| 25-05-28 | 114.85 | ▼-1.05 | ▼-0.91% |
| 25-05-27 | 115.90 | ▲1.30 | ▲1.13% |
| 25-05-26 | 114.60 | ▲0.40 | ▲0.35% |
| 25-05-23 | 114.20 | ▼-0.63 | ▼-0.55% |
| 25-05-22 | 114.83 | ▼-0.17 | ▼-0.15% |
| 25-05-21 | 115.00 | ▼-0.50 | ▼-0.43% |
| 25-05-20 | 115.50 | ▲1.25 | ▲1.09% |
| 25-05-19 | 114.25 | ▲0.48 | ▲0.42% |
| 25-05-16 | 113.77 | ▲0.14 | ▲0.12% |
| 25-05-15 | 113.63 | ▼-0.33 | ▼-0.29% |
| 25-05-14 | 113.96 | ▲0.53 | ▲0.47% |
| 25-05-13 | 113.43 | ▼-0.27 | ▼-0.24% |
| 25-05-12 | 113.70 | ▼-0.29 | ▼-0.25% |
| 25-05-09 | 113.99 | ▲0.58 | ▲0.51% |
| 25-05-08 | 113.41 | ▼-0.89 | ▼-0.78% |
| 25-05-07 | 114.30 | ▲1.24 | ▲1.1% |
| 25-05-06 | 113.06 | ▲0.81 | ▲0.72% |
| 25-04-30 | 112.25 | ▼-0.90 | ▼-0.8% |
| 25-04-29 | 113.15 | ▲0.89 | ▲0.79% |
| 25-04-28 | 112.26 | ▲1.31 | ▲1.18% |
| 25-04-25 | 110.95 | ▲0.49 | ▲0.44% |
| 25-04-24 | 110.46 | ▼-0.38 | ▼-0.34% |
| 25-04-23 | 110.84 | ▼-2.07 | ▼-1.83% |
| 25-04-22 | 112.91 | ▲0.01 | ▲0.01% |
| 25-04-21 | 112.90 | ▼-1.89 | ▼-1.65% |
| 25-04-18 | 114.79 | ▲0.53 | ▲0.46% |
| 25-04-17 | 114.26 | ▲0.24 | ▲0.21% |
| 25-04-16 | 114.02 | ▲2.27 | ▲2.03% |
| 25-04-15 | 111.75 | ▲1.35 | ▲1.22% |
| 25-04-14 | 110.40 | ▲0.61 | ▲0.56% |