[AI의 종목 이야기] 콜스 '턴어라운드 가시화' 보너스 잔치
무료
ICBC : 공상은행 ( 601398.SH )
7.99 ▼ -0.06 (-0.75%)
2025-12-05
최근 1년 일별 시세
(2025-12-05 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-12-05 | 7.99 | ▼-0.06 | ▼-0.75% |
| 25-12-04 | 8.05 | -0.00 | -0% |
| 25-12-03 | 8.05 | ▼-0.04 | ▼-0.49% |
| 25-12-02 | 8.09 | -0.00 | -0% |
| 25-12-01 | 8.09 | ▼-0.02 | ▼-0.25% |
| 25-11-28 | 8.11 | ▼-0.05 | ▼-0.61% |
| 25-11-27 | 8.16 | -0.00 | -0% |
| 25-11-26 | 8.16 | ▼-0.15 | ▼-1.81% |
| 25-11-25 | 8.31 | ▲0.11 | ▲1.34% |
| 25-11-24 | 8.20 | ▼-0.05 | ▼-0.61% |
| 25-11-21 | 8.25 | ▼-0.02 | ▼-0.24% |
| 25-11-20 | 8.27 | ▲0.04 | ▲0.49% |
| 25-11-19 | 8.23 | ▲0.03 | ▲0.37% |
| 25-11-18 | 8.20 | ▲0.03 | ▲0.37% |
| 25-11-17 | 8.17 | ▼-0.08 | ▼-0.97% |
| 25-11-14 | 8.25 | ▲0.04 | ▲0.49% |
| 25-11-13 | 8.21 | ▲0.02 | ▲0.24% |
| 25-11-12 | 8.19 | ▲0.03 | ▲0.37% |
| 25-11-11 | 8.16 | ▲0.04 | ▲0.49% |
| 25-11-10 | 8.12 | ▲0.07 | ▲0.87% |
| 25-11-07 | 8.05 | ▼-0.04 | ▼-0.49% |
| 25-11-06 | 8.09 | ▼-0.05 | ▼-0.61% |
| 25-11-05 | 8.14 | ▲0.01 | ▲0.12% |
| 25-11-04 | 8.13 | ▲0.23 | ▲2.91% |
| 25-11-03 | 7.90 | ▲0.12 | ▲1.54% |
| 25-10-31 | 7.78 | ▼-0.06 | ▼-0.77% |
| 25-10-30 | 7.84 | ▲0.01 | ▲0.13% |
| 25-10-29 | 7.83 | ▼-0.16 | ▼-2% |
| 25-10-28 | 7.99 | ▲0.08 | ▲1.01% |
| 25-10-27 | 7.91 | ▲0.07 | ▲0.89% |
| 25-10-24 | 7.84 | -0.00 | -0% |
| 25-10-23 | 7.84 | ▲0.08 | ▲1.03% |
| 25-10-22 | 7.76 | ▲0.12 | ▲1.57% |
| 25-10-21 | 7.64 | ▲0.03 | ▲0.39% |
| 25-10-20 | 7.61 | ▼-0.01 | ▼-0.13% |
| 25-10-17 | 7.62 | ▼-0.01 | ▼-0.13% |
| 25-10-16 | 7.63 | ▲0.17 | ▲2.28% |
| 25-10-15 | 7.46 | ▼-0.04 | ▼-0.53% |
| 25-10-14 | 7.50 | ▲0.23 | ▲3.16% |
| 25-10-13 | 7.27 | ▼-0.04 | ▼-0.55% |
| 25-10-10 | 7.31 | -0.00 | -0% |
| 25-10-09 | 7.31 | ▲0.01 | ▲0.14% |
| 25-09-30 | 7.30 | ▼-0.03 | ▼-0.41% |
| 25-09-29 | 7.33 | ▼-0.08 | ▼-1.08% |
| 25-09-26 | 7.41 | ▲0.03 | ▲0.41% |
| 25-09-25 | 7.38 | ▼-0.09 | ▼-1.2% |
| 25-09-24 | 7.47 | ▲0.07 | ▲0.95% |
| 25-09-23 | 7.40 | ▲0.22 | ▲3.06% |
| 25-09-22 | 7.18 | ▼-0.02 | ▼-0.28% |
| 25-09-19 | 7.20 | ▼-0.09 | ▼-1.23% |
| 25-09-18 | 7.29 | ▼-0.17 | ▼-2.28% |
| 25-09-17 | 7.46 | ▲0.01 | ▲0.13% |
| 25-09-16 | 7.45 | ▲0.02 | ▲0.27% |
| 25-09-15 | 7.43 | ▼-0.05 | ▼-0.67% |
| 25-09-12 | 7.48 | ▼-0.03 | ▼-0.4% |
| 25-09-11 | 7.51 | ▲0.04 | ▲0.54% |
| 25-09-10 | 7.47 | ▲0.04 | ▲0.54% |
| 25-09-09 | 7.43 | ▲0.03 | ▲0.41% |
| 25-09-08 | 7.40 | ▼-0.04 | ▼-0.54% |
| 25-09-05 | 7.44 | ▼-0.10 | ▼-1.33% |
| 25-09-04 | 7.54 | ▲0.10 | ▲1.34% |
| 25-09-03 | 7.44 | ▼-0.13 | ▼-1.72% |
| 25-09-02 | 7.57 | ▲0.19 | ▲2.57% |
| 25-09-01 | 7.38 | ▼-0.05 | ▼-0.67% |
| 25-08-29 | 7.43 | ▲0.05 | ▲0.68% |
| 25-08-28 | 7.38 | ▼-0.03 | ▼-0.4% |
| 25-08-27 | 7.41 | ▼-0.14 | ▼-1.85% |
| 25-08-26 | 7.55 | ▼-0.04 | ▼-0.53% |
| 25-08-25 | 7.59 | ▼-0.04 | ▼-0.52% |
| 25-08-22 | 7.63 | ▲0.03 | ▲0.39% |
| 25-08-21 | 7.60 | ▲0.03 | ▲0.4% |
| 25-08-20 | 7.57 | -0.00 | -0% |
| 25-08-19 | 7.57 | ▲0.04 | ▲0.53% |
| 25-08-18 | 7.53 | ▼-0.02 | ▼-0.26% |
| 25-08-15 | 7.55 | ▼-0.14 | ▼-1.82% |
| 25-08-14 | 7.69 | ▼-0.01 | ▼-0.13% |
| 25-08-13 | 7.70 | ▼-0.08 | ▼-1.03% |
| 25-08-12 | 7.78 | ▲0.08 | ▲1.04% |
| 25-08-11 | 7.70 | ▼-0.09 | ▼-1.16% |
| 25-08-08 | 7.79 | ▼-0.05 | ▼-0.64% |
| 25-08-07 | 7.84 | ▲0.08 | ▲1.03% |
| 25-08-06 | 7.76 | -0.00 | -0% |
| 25-08-05 | 7.76 | ▲0.08 | ▲1.04% |
| 25-08-04 | 7.68 | ▲0.06 | ▲0.79% |
| 25-08-01 | 7.62 | ▲0.06 | ▲0.79% |
| 25-07-31 | 7.56 | ▲0.07 | ▲0.93% |
| 25-07-30 | 7.49 | ▲0.06 | ▲0.81% |
| 25-07-29 | 7.43 | ▼-0.06 | ▼-0.8% |
| 25-07-28 | 7.49 | -0.00 | -0% |
| 25-07-25 | 7.49 | ▼-0.06 | ▼-0.79% |
| 25-07-24 | 7.55 | ▼-0.10 | ▼-1.31% |
| 25-07-23 | 7.65 | ▲0.05 | ▲0.66% |
| 25-07-22 | 7.60 | ▼-0.10 | ▼-1.3% |
| 25-07-21 | 7.70 | ▼-0.07 | ▼-0.9% |
| 25-07-18 | 7.77 | ▲0.02 | ▲0.26% |
| 25-07-17 | 7.75 | ▼-0.05 | ▼-0.64% |
| 25-07-16 | 7.80 | -0.00 | -0% |
| 25-07-15 | 7.80 | ▼-0.04 | ▼-0.51% |
| 25-07-14 | 7.84 | ▼-0.17 | ▼-2.12% |
| 25-07-11 | 8.01 | ▼-0.07 | ▼-0.87% |
| 25-07-10 | 8.08 | ▲0.23 | ▲2.93% |
| 25-07-09 | 7.85 | ▲0.09 | ▲1.16% |
| 25-07-08 | 7.76 | ▲0.03 | ▲0.39% |
| 25-07-07 | 7.73 | ▼-0.02 | ▼-0.26% |
| 25-07-04 | 7.75 | ▲0.11 | ▲1.44% |
| 25-07-03 | 7.64 | ▼-0.04 | ▼-0.52% |
| 25-07-02 | 7.68 | ▲0.02 | ▲0.26% |
| 25-07-01 | 7.66 | ▲0.07 | ▲0.92% |
| 25-06-30 | 7.59 | ▲0.09 | ▲1.2% |
| 25-06-27 | 7.50 | ▼-0.22 | ▼-2.85% |
| 25-06-26 | 7.72 | ▲0.05 | ▲0.65% |
| 25-06-25 | 7.67 | ▲0.04 | ▲0.52% |
| 25-06-24 | 7.63 | ▲0.11 | ▲1.46% |
| 25-06-23 | 7.52 | ▲0.15 | ▲2.04% |
| 25-06-20 | 7.37 | ▲0.07 | ▲0.96% |
| 25-06-19 | 7.30 | ▲0.05 | ▲0.69% |
| 25-06-18 | 7.25 | ▲0.08 | ▲1.12% |
| 25-06-17 | 7.17 | ▲0.03 | ▲0.42% |
| 25-06-16 | 7.14 | ▲0.05 | ▲0.71% |
| 25-06-13 | 7.09 | ▼-0.02 | ▼-0.28% |
| 25-06-12 | 7.11 | ▼-0.01 | ▼-0.14% |
| 25-06-11 | 7.12 | ▲0.02 | ▲0.28% |
| 25-06-10 | 7.10 | ▲0.02 | ▲0.28% |
| 25-06-09 | 7.08 | ▼-0.02 | ▼-0.28% |
| 25-06-06 | 7.10 | ▲0.01 | ▲0.14% |
| 25-06-05 | 7.09 | ▲0.01 | ▲0.14% |
| 25-06-04 | 7.08 | ▼-0.03 | ▼-0.42% |
| 25-06-03 | 7.11 | ▲0.04 | ▲0.57% |
| 25-05-30 | 7.07 | ▲0.03 | ▲0.43% |
| 25-05-29 | 7.04 | ▼-0.01 | ▼-0.14% |
| 25-05-28 | 7.05 | ▼-0.01 | ▼-0.14% |
| 25-05-27 | 7.06 | ▲0.01 | ▲0.14% |
| 25-05-26 | 7.05 | ▼-0.03 | ▼-0.42% |
| 25-05-23 | 7.08 | ▼-0.04 | ▼-0.56% |
| 25-05-22 | 7.12 | ▼-0.02 | ▼-0.28% |
| 25-05-21 | 7.14 | ▲0.01 | ▲0.14% |
| 25-05-20 | 7.13 | ▲0.01 | ▲0.14% |
| 25-05-19 | 7.12 | ▼-0.04 | ▼-0.56% |
| 25-05-16 | 7.16 | ▼-0.11 | ▼-1.51% |
| 25-05-15 | 7.27 | ▲0.04 | ▲0.55% |
| 25-05-14 | 7.23 | -0.00 | -0% |
| 25-05-13 | 7.23 | ▲0.07 | ▲0.98% |
| 25-05-12 | 7.16 | ▼-0.01 | ▼-0.14% |
| 25-05-09 | 7.17 | ▲0.06 | ▲0.84% |
| 25-05-08 | 7.11 | -0.00 | -0% |
| 25-05-07 | 7.11 | ▲0.13 | ▲1.86% |
| 25-05-06 | 6.98 | ▼-0.03 | ▼-0.43% |
| 25-04-30 | 7.01 | ▼-0.26 | ▼-3.58% |
| 25-04-29 | 7.27 | ▼-0.02 | ▼-0.27% |
| 25-04-28 | 7.29 | ▲0.08 | ▲1.11% |
| 25-04-25 | 7.21 | ▼-0.03 | ▼-0.41% |
| 25-04-24 | 7.24 | ▲0.13 | ▲1.83% |
| 25-04-23 | 7.11 | ▼-0.04 | ▼-0.56% |
| 25-04-22 | 7.15 | ▲0.10 | ▲1.42% |
| 25-04-21 | 7.05 | ▼-0.09 | ▼-1.26% |
| 25-04-18 | 7.14 | ▲0.09 | ▲1.28% |
| 25-04-17 | 7.05 | ▼-0.01 | ▼-0.14% |
| 25-04-16 | 7.06 | ▲0.10 | ▲1.44% |
| 25-04-15 | 6.96 | ▲0.09 | ▲1.31% |
| 25-04-14 | 6.87 | ▲0.07 | ▲1.03% |
| 25-04-11 | 6.80 | ▲0.05 | ▲0.74% |
| 25-04-10 | 6.75 | ▼-0.05 | ▼-0.74% |
| 25-04-09 | 6.80 | ▼-0.02 | ▼-0.29% |
| 25-04-08 | 6.82 | ▲0.06 | ▲0.89% |
| 25-04-07 | 6.76 | ▼-0.13 | ▼-1.89% |
| 25-04-03 | 6.89 | ▲0.04 | ▲0.58% |
| 25-04-02 | 6.85 | ▲0.05 | ▲0.74% |
| 25-04-01 | 6.80 | ▼-0.09 | ▼-1.31% |
| 25-03-31 | 6.89 | ▲0.01 | ▲0.15% |
| 25-03-28 | 6.88 | ▲0.01 | ▲0.15% |
| 25-03-27 | 6.87 | ▲0.04 | ▲0.59% |
| 25-03-26 | 6.83 | ▼-0.02 | ▼-0.29% |
| 25-03-25 | 6.85 | ▲0.03 | ▲0.44% |
| 25-03-24 | 6.82 | ▲0.06 | ▲0.89% |
| 25-03-21 | 6.76 | ▼-0.08 | ▼-1.17% |
| 25-03-20 | 6.84 | ▼-0.03 | ▼-0.44% |
| 25-03-19 | 6.87 | ▲0.07 | ▲1.03% |
| 25-03-18 | 6.80 | ▼-0.01 | ▼-0.15% |
| 25-03-17 | 6.81 | ▲0.06 | ▲0.89% |
| 25-03-14 | 6.75 | ▲0.02 | ▲0.3% |
| 25-03-13 | 6.73 | ▲0.01 | ▲0.15% |