[AI의 종목 이야기] 中 AI 6대 호랑이 '스텝펀', 홍콩 IPO 속도
무료
AGRICULTURAL BANK OF CHINA : 농업은행 ( 601288.SH )
7.82 ▼ -0.08 (-1.01%)
2025-12-05
최근 1년 일별 시세
(2025-12-05 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-12-05 | 7.82 | ▼-0.08 | ▼-1.01% |
| 25-12-04 | 7.90 | ▼-0.08 | ▼-1% |
| 25-12-03 | 7.98 | ▼-0.04 | ▼-0.5% |
| 25-12-02 | 8.02 | ▲0.03 | ▲0.38% |
| 25-12-01 | 7.99 | ▼-0.05 | ▼-0.62% |
| 25-11-28 | 8.04 | ▼-0.06 | ▼-0.74% |
| 25-11-27 | 8.10 | ▲0.16 | ▲2.02% |
| 25-11-26 | 7.94 | ▼-0.13 | ▼-1.61% |
| 25-11-25 | 8.07 | ▲0.05 | ▲0.62% |
| 25-11-24 | 8.02 | ▼-0.03 | ▼-0.37% |
| 25-11-21 | 8.05 | ▼-0.11 | ▼-1.35% |
| 25-11-20 | 8.16 | ▼-0.06 | ▼-0.73% |
| 25-11-19 | 8.22 | ▲0.03 | ▲0.37% |
| 25-11-18 | 8.19 | ▼-0.13 | ▼-1.56% |
| 25-11-17 | 8.32 | ▼-0.18 | ▼-2.12% |
| 25-11-14 | 8.50 | ▼-0.06 | ▼-0.7% |
| 25-11-13 | 8.56 | ▼-0.03 | ▼-0.35% |
| 25-11-12 | 8.59 | ▲0.29 | ▲3.49% |
| 25-11-11 | 8.30 | ▲0.18 | ▲2.22% |
| 25-11-10 | 8.12 | ▲0.04 | ▲0.5% |
| 25-11-07 | 8.08 | ▼-0.08 | ▼-0.98% |
| 25-11-06 | 8.16 | ▼-0.02 | ▼-0.24% |
| 25-11-05 | 8.18 | ▲0.03 | ▲0.37% |
| 25-11-04 | 8.15 | ▲0.14 | ▲1.75% |
| 25-11-03 | 8.01 | ▲0.05 | ▲0.63% |
| 25-10-31 | 7.96 | ▼-0.10 | ▼-1.24% |
| 25-10-30 | 8.06 | ▼-0.09 | ▼-1.1% |
| 25-10-29 | 8.15 | ▼-0.16 | ▼-1.93% |
| 25-10-28 | 8.31 | ▲0.13 | ▲1.59% |
| 25-10-27 | 8.18 | ▲0.19 | ▲2.38% |
| 25-10-24 | 7.99 | -0.00 | -0% |
| 25-10-23 | 7.99 | ▼-0.10 | ▼-1.24% |
| 25-10-22 | 8.09 | ▲0.21 | ▲2.66% |
| 25-10-21 | 7.88 | ▲0.13 | ▲1.68% |
| 25-10-20 | 7.75 | ▲0.13 | ▲1.71% |
| 25-10-17 | 7.62 | ▲0.13 | ▲1.74% |
| 25-10-16 | 7.49 | ▲0.22 | ▲3.03% |
| 25-10-15 | 7.27 | ▲0.14 | ▲1.96% |
| 25-10-14 | 7.13 | ▲0.22 | ▲3.18% |
| 25-10-13 | 6.91 | ▲0.08 | ▲1.17% |
| 25-10-10 | 6.83 | ▲0.13 | ▲1.94% |
| 25-10-09 | 6.70 | ▲0.03 | ▲0.45% |
| 25-09-30 | 6.67 | ▲0.05 | ▲0.76% |
| 25-09-29 | 6.62 | -0.00 | -0% |
| 25-09-26 | 6.62 | ▲0.01 | ▲0.15% |
| 25-09-25 | 6.61 | ▲0.04 | ▲0.61% |
| 25-09-24 | 6.57 | ▼-0.08 | ▼-1.2% |
| 25-09-23 | 6.65 | ▲0.16 | ▲2.47% |
| 25-09-22 | 6.49 | ▼-0.16 | ▼-2.41% |
| 25-09-19 | 6.65 | ▼-0.12 | ▼-1.77% |
| 25-09-18 | 6.77 | ▼-0.19 | ▼-2.73% |
| 25-09-17 | 6.96 | ▼-0.08 | ▼-1.14% |
| 25-09-16 | 7.04 | ▼-0.12 | ▼-1.68% |
| 25-09-15 | 7.16 | ▼-0.08 | ▼-1.1% |
| 25-09-12 | 7.24 | ▼-0.04 | ▼-0.55% |
| 25-09-11 | 7.28 | ▼-0.01 | ▼-0.14% |
| 25-09-10 | 7.29 | ▼-0.02 | ▼-0.27% |
| 25-09-09 | 7.31 | ▲0.05 | ▲0.69% |
| 25-09-08 | 7.26 | ▼-0.04 | ▼-0.55% |
| 25-09-05 | 7.30 | ▼-0.22 | ▼-2.93% |
| 25-09-04 | 7.52 | ▲0.37 | ▲5.17% |
| 25-09-03 | 7.15 | ▼-0.04 | ▼-0.56% |
| 25-09-02 | 7.19 | ▲0.14 | ▲1.99% |
| 25-09-01 | 7.05 | ▲0.03 | ▲0.43% |
| 25-08-29 | 7.02 | -0.00 | -0% |
| 25-08-28 | 7.02 | ▼-0.09 | ▼-1.27% |
| 25-08-27 | 7.11 | ▼-0.17 | ▼-2.34% |
| 25-08-26 | 7.28 | ▲0.02 | ▲0.28% |
| 25-08-25 | 7.26 | ▼-0.04 | ▼-0.55% |
| 25-08-22 | 7.30 | ▲0.07 | ▲0.97% |
| 25-08-21 | 7.23 | ▲0.15 | ▲2.12% |
| 25-08-20 | 7.08 | ▲0.06 | ▲0.85% |
| 25-08-19 | 7.02 | ▲0.09 | ▲1.3% |
| 25-08-18 | 6.93 | ▲0.08 | ▲1.17% |
| 25-08-15 | 6.85 | ▼-0.07 | ▼-1.01% |
| 25-08-14 | 6.92 | ▲0.12 | ▲1.76% |
| 25-08-13 | 6.80 | ▼-0.05 | ▼-0.73% |
| 25-08-12 | 6.85 | ▲0.11 | ▲1.63% |
| 25-08-11 | 6.74 | ▲0.03 | ▲0.45% |
| 25-08-08 | 6.71 | -0.00 | -0% |
| 25-08-07 | 6.71 | ▲0.09 | ▲1.36% |
| 25-08-06 | 6.62 | ▲0.08 | ▲1.22% |
| 25-08-05 | 6.54 | ▲0.15 | ▲2.35% |
| 25-08-04 | 6.39 | ▲0.06 | ▲0.95% |
| 25-08-01 | 6.33 | ▲0.03 | ▲0.48% |
| 25-07-31 | 6.30 | ▲0.07 | ▲1.12% |
| 25-07-30 | 6.23 | ▲0.09 | ▲1.47% |
| 25-07-29 | 6.14 | ▼-0.05 | ▼-0.81% |
| 25-07-28 | 6.19 | ▲0.01 | ▲0.16% |
| 25-07-25 | 6.18 | ▼-0.02 | ▼-0.32% |
| 25-07-24 | 6.20 | ▼-0.05 | ▼-0.8% |
| 25-07-23 | 6.25 | ▲0.15 | ▲2.46% |
| 25-07-22 | 6.10 | ▼-0.09 | ▼-1.45% |
| 25-07-21 | 6.19 | ▼-0.03 | ▼-0.48% |
| 25-07-18 | 6.22 | ▲0.09 | ▲1.47% |
| 25-07-17 | 6.13 | ▼-0.16 | ▼-2.54% |
| 25-07-16 | 6.29 | ▼-0.04 | ▼-0.63% |
| 25-07-15 | 6.33 | ▼-0.05 | ▼-0.78% |
| 25-07-14 | 6.38 | ▲0.06 | ▲0.95% |
| 25-07-11 | 6.32 | ▲0.01 | ▲0.16% |
| 25-07-10 | 6.31 | ▲0.11 | ▲1.77% |
| 25-07-09 | 6.20 | ▲0.08 | ▲1.31% |
| 25-07-08 | 6.12 | ▲0.04 | ▲0.66% |
| 25-07-07 | 6.08 | ▲0.05 | ▲0.83% |
| 25-07-04 | 6.03 | ▲0.08 | ▲1.34% |
| 25-07-03 | 5.95 | ▼-0.03 | ▼-0.5% |
| 25-07-02 | 5.98 | ▲0.02 | ▲0.34% |
| 25-07-01 | 5.96 | ▲0.08 | ▲1.36% |
| 25-06-30 | 5.88 | -0.00 | -0% |
| 25-06-27 | 5.88 | ▼-0.20 | ▼-3.29% |
| 25-06-26 | 6.08 | ▲0.06 | ▲1% |
| 25-06-25 | 6.02 | ▲0.06 | ▲1.01% |
| 25-06-24 | 5.96 | ▲0.07 | ▲1.19% |
| 25-06-23 | 5.89 | ▲0.12 | ▲2.08% |
| 25-06-20 | 5.77 | ▲0.03 | ▲0.52% |
| 25-06-19 | 5.74 | ▲0.01 | ▲0.17% |
| 25-06-18 | 5.73 | ▲0.09 | ▲1.6% |
| 25-06-17 | 5.64 | ▲0.01 | ▲0.18% |
| 25-06-16 | 5.63 | ▲0.03 | ▲0.54% |
| 25-06-13 | 5.60 | ▼-0.03 | ▼-0.53% |
| 25-06-12 | 5.63 | ▲0.01 | ▲0.18% |
| 25-06-11 | 5.62 | -0.00 | -0% |
| 25-06-10 | 5.62 | ▲0.03 | ▲0.54% |
| 25-06-09 | 5.59 | ▼-0.02 | ▼-0.36% |
| 25-06-06 | 5.61 | ▲0.04 | ▲0.72% |
| 25-06-05 | 5.57 | -0.00 | -0% |
| 25-06-04 | 5.57 | -0.00 | -0% |
| 25-06-03 | 5.57 | ▲0.04 | ▲0.72% |
| 25-05-30 | 5.53 | ▲0.02 | ▲0.36% |
| 25-05-29 | 5.51 | ▼-0.01 | ▼-0.18% |
| 25-05-28 | 5.52 | ▼-0.01 | ▼-0.18% |
| 25-05-27 | 5.53 | ▲0.03 | ▲0.55% |
| 25-05-26 | 5.50 | ▼-0.04 | ▼-0.72% |
| 25-05-23 | 5.54 | ▼-0.07 | ▼-1.25% |
| 25-05-22 | 5.61 | ▲0.03 | ▲0.54% |
| 25-05-21 | 5.58 | ▲0.01 | ▲0.18% |
| 25-05-20 | 5.57 | ▲0.01 | ▲0.18% |
| 25-05-19 | 5.56 | ▼-0.03 | ▼-0.54% |
| 25-05-16 | 5.59 | ▼-0.07 | ▼-1.24% |
| 25-05-15 | 5.66 | ▲0.02 | ▲0.35% |
| 25-05-14 | 5.64 | ▲0.01 | ▲0.18% |
| 25-05-13 | 5.63 | ▲0.11 | ▲1.99% |
| 25-05-12 | 5.52 | ▲0.01 | ▲0.18% |
| 25-05-09 | 5.51 | ▲0.07 | ▲1.29% |