[AI의 종목 이야기] 콜스 '턴어라운드 가시화' 보너스 잔치
무료
POWERCHINA : 중국전력건설 ( 601669.SH )
5.31 ▲ 0.07 (1.34%)
2025-12-05
최근 1년 일별 시세
(2025-12-05 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-12-05 | 5.31 | ▲0.07 | ▲1.34% |
| 25-12-04 | 5.24 | ▼-0.03 | ▼-0.57% |
| 25-12-03 | 5.27 | -0.00 | -0% |
| 25-12-02 | 5.27 | ▼-0.07 | ▼-1.31% |
| 25-12-01 | 5.34 | ▼-0.09 | ▼-1.66% |
| 25-11-28 | 5.43 | ▲0.04 | ▲0.74% |
| 25-11-27 | 5.39 | ▼-0.03 | ▼-0.55% |
| 25-11-26 | 5.42 | ▼-0.03 | ▼-0.55% |
| 25-11-25 | 5.45 | -0.00 | -0% |
| 25-11-24 | 5.45 | ▲0.02 | ▲0.37% |
| 25-11-21 | 5.43 | ▼-0.16 | ▼-2.86% |
| 25-11-20 | 5.59 | ▲0.01 | ▲0.18% |
| 25-11-19 | 5.58 | ▼-0.03 | ▼-0.53% |
| 25-11-18 | 5.61 | ▼-0.05 | ▼-0.88% |
| 25-11-17 | 5.66 | ▼-0.03 | ▼-0.53% |
| 25-11-14 | 5.69 | ▼-0.05 | ▼-0.87% |
| 25-11-13 | 5.74 | ▲0.01 | ▲0.17% |
| 25-11-12 | 5.73 | ▼-0.12 | ▼-2.05% |
| 25-11-11 | 5.85 | ▲0.01 | ▲0.17% |
| 25-11-10 | 5.84 | ▼-0.01 | ▼-0.17% |
| 25-11-07 | 5.85 | ▼-0.04 | ▼-0.68% |
| 25-11-06 | 5.89 | ▲0.21 | ▲3.7% |
| 25-11-05 | 5.68 | ▲0.07 | ▲1.25% |
| 25-11-04 | 5.61 | ▼-0.03 | ▼-0.53% |
| 25-11-03 | 5.64 | -0.00 | -0% |
| 25-10-31 | 5.64 | ▼-0.15 | ▼-2.59% |
| 25-10-30 | 5.79 | ▲0.02 | ▲0.35% |
| 25-10-29 | 5.77 | ▲0.04 | ▲0.7% |
| 25-10-28 | 5.73 | ▼-0.09 | ▼-1.55% |
| 25-10-27 | 5.82 | ▲0.11 | ▲1.93% |
| 25-10-24 | 5.71 | ▼-0.04 | ▼-0.7% |
| 25-10-23 | 5.75 | -0.00 | -0% |
| 25-10-22 | 5.75 | ▼-0.02 | ▼-0.35% |
| 25-10-21 | 5.77 | ▲0.13 | ▲2.3% |
| 25-10-20 | 5.64 | ▼-0.04 | ▼-0.7% |
| 25-10-17 | 5.68 | ▼-0.11 | ▼-1.9% |
| 25-10-16 | 5.79 | ▼-0.07 | ▼-1.19% |
| 25-10-15 | 5.86 | -0.00 | -0% |
| 25-10-14 | 5.86 | -0.00 | -0% |
| 25-10-13 | 5.86 | ▲0.06 | ▲1.03% |
| 25-10-10 | 5.80 | -0.00 | -0% |
| 25-10-09 | 5.80 | ▲0.22 | ▲3.94% |
| 25-09-30 | 5.58 | -0.00 | -0% |
| 25-09-29 | 5.58 | ▲0.07 | ▲1.27% |
| 25-09-26 | 5.51 | ▼-0.01 | ▼-0.18% |
| 25-09-25 | 5.52 | ▼-0.05 | ▼-0.9% |
| 25-09-24 | 5.57 | -0.00 | -0% |
| 25-09-23 | 5.57 | ▼-0.06 | ▼-1.07% |
| 25-09-22 | 5.63 | ▼-0.10 | ▼-1.75% |
| 25-09-19 | 5.73 | ▲0.12 | ▲2.14% |
| 25-09-18 | 5.61 | ▼-0.11 | ▼-1.92% |
| 25-09-17 | 5.72 | ▲0.02 | ▲0.35% |
| 25-09-16 | 5.70 | ▼-0.06 | ▼-1.04% |
| 25-09-15 | 5.76 | ▲0.06 | ▲1.05% |
| 25-09-12 | 5.70 | ▲0.01 | ▲0.18% |
| 25-09-11 | 5.69 | ▲0.03 | ▲0.53% |
| 25-09-10 | 5.66 | ▼-0.01 | ▼-0.18% |
| 25-09-09 | 5.67 | ▼-0.07 | ▼-1.22% |
| 25-09-08 | 5.74 | ▼-0.01 | ▼-0.17% |
| 25-09-05 | 5.75 | ▲0.06 | ▲1.05% |
| 25-09-04 | 5.69 | ▼-0.02 | ▼-0.35% |
| 25-09-03 | 5.71 | ▼-0.07 | ▼-1.21% |
| 25-09-02 | 5.78 | ▼-0.07 | ▼-1.2% |
| 25-09-01 | 5.85 | ▼-0.07 | ▼-1.18% |
| 25-08-29 | 5.92 | ▼-0.12 | ▼-1.99% |
| 25-08-28 | 6.04 | ▼-0.01 | ▼-0.17% |
| 25-08-27 | 6.05 | ▼-0.18 | ▼-2.89% |
| 25-08-26 | 6.23 | ▼-0.09 | ▼-1.42% |
| 25-08-25 | 6.32 | ▲0.09 | ▲1.44% |
| 25-08-22 | 6.23 | ▲0.05 | ▲0.81% |
| 25-08-21 | 6.18 | -0.00 | -0% |
| 25-08-20 | 6.18 | ▲0.01 | ▲0.16% |
| 25-08-19 | 6.17 | ▼-0.03 | ▼-0.48% |
| 25-08-18 | 6.20 | ▲0.04 | ▲0.65% |
| 25-08-15 | 6.16 | -0.00 | -0% |
| 25-08-14 | 6.16 | ▼-0.10 | ▼-1.6% |
| 25-08-13 | 6.26 | ▼-0.02 | ▼-0.32% |
| 25-08-12 | 6.28 | ▼-0.11 | ▼-1.72% |
| 25-08-11 | 6.39 | ▼-0.06 | ▼-0.93% |
| 25-08-08 | 6.45 | ▲0.11 | ▲1.74% |
| 25-08-07 | 6.34 | ▲0.01 | ▲0.16% |
| 25-08-06 | 6.33 | ▼-0.09 | ▼-1.4% |
| 25-08-05 | 6.42 | ▼-0.04 | ▼-0.62% |
| 25-08-04 | 6.46 | ▼-0.06 | ▼-0.92% |
| 25-08-01 | 6.52 | ▼-0.31 | ▼-4.54% |
| 25-07-31 | 6.83 | ▲0.03 | ▲0.44% |
| 25-07-30 | 6.80 | ▼-0.36 | ▼-5.03% |
| 25-07-29 | 7.16 | ▲0.13 | ▲1.85% |
| 25-07-28 | 7.03 | ▼-0.19 | ▼-2.63% |
| 25-07-25 | 7.22 | ▼-0.23 | ▼-3.09% |
| 25-07-24 | 7.45 | ▲0.68 | ▲10.04% |
| 25-07-23 | 6.77 | ▲0.62 | ▲10.08% |
| 25-07-22 | 6.15 | ▲0.56 | ▲10.02% |
| 25-07-21 | 5.59 | ▲0.51 | ▲10.04% |
| 25-07-18 | 5.08 | ▲0.02 | ▲0.4% |
| 25-07-17 | 5.06 | ▲0.04 | ▲0.8% |
| 25-07-16 | 5.02 | ▼-0.04 | ▼-0.79% |
| 25-07-15 | 5.06 | ▼-0.02 | ▼-0.39% |
| 25-07-14 | 5.08 | ▲0.03 | ▲0.59% |
| 25-07-11 | 5.05 | ▲0.03 | ▲0.6% |
| 25-07-10 | 5.02 | ▲0.04 | ▲0.8% |
| 25-07-09 | 4.98 | ▲0.04 | ▲0.81% |
| 25-07-08 | 4.94 | -0.00 | -0% |
| 25-07-07 | 4.94 | ▲0.02 | ▲0.41% |
| 25-07-04 | 4.92 | -0.00 | -0% |
| 25-07-03 | 4.92 | ▲0.01 | ▲0.2% |
| 25-07-02 | 4.91 | ▲0.05 | ▲1.03% |
| 25-07-01 | 4.86 | ▼-0.01 | ▼-0.21% |
| 25-06-30 | 4.87 | ▼-0.01 | ▼-0.2% |
| 25-06-27 | 4.88 | ▲0.01 | ▲0.21% |
| 25-06-26 | 4.87 | ▼-0.03 | ▼-0.61% |
| 25-06-25 | 4.90 | ▲0.04 | ▲0.82% |
| 25-06-24 | 4.86 | ▲0.11 | ▲2.32% |
| 25-06-23 | 4.75 | -0.00 | -0% |
| 25-06-20 | 4.75 | ▲0.03 | ▲0.64% |
| 25-06-19 | 4.72 | ▼-0.10 | ▼-2.07% |
| 25-06-18 | 4.82 | ▼-0.04 | ▼-0.82% |
| 25-06-17 | 4.86 | ▲0.03 | ▲0.62% |
| 25-06-16 | 4.83 | ▼-0.02 | ▼-0.41% |
| 25-06-13 | 4.85 | ▼-0.01 | ▼-0.21% |
| 25-06-12 | 4.86 | ▼-0.03 | ▼-0.61% |
| 25-06-11 | 4.89 | ▲0.01 | ▲0.2% |
| 25-06-10 | 4.88 | ▼-0.05 | ▼-1.01% |
| 25-06-09 | 4.93 | ▲0.05 | ▲1.02% |
| 25-06-06 | 4.88 | ▲0.14 | ▲2.95% |
| 25-06-05 | 4.74 | ▼-0.01 | ▼-0.21% |
| 25-06-04 | 4.75 | ▲0.02 | ▲0.42% |
| 25-06-03 | 4.73 | ▲0.01 | ▲0.21% |
| 25-05-30 | 4.72 | -0.00 | -0% |
| 25-05-29 | 4.72 | ▲0.03 | ▲0.64% |
| 25-05-28 | 4.69 | ▼-0.02 | ▼-0.42% |
| 25-05-27 | 4.71 | ▼-0.01 | ▼-0.21% |
| 25-05-26 | 4.72 | ▲0.01 | ▲0.21% |
| 25-05-23 | 4.71 | ▼-0.06 | ▼-1.26% |
| 25-05-22 | 4.77 | ▼-0.05 | ▼-1.04% |
| 25-05-21 | 4.82 | -0.00 | -0% |
| 25-05-20 | 4.82 | -0.00 | -0% |
| 25-05-19 | 4.82 | -0.00 | -0% |
| 25-05-16 | 4.82 | ▼-0.03 | ▼-0.62% |
| 25-05-15 | 4.85 | ▼-0.04 | ▼-0.82% |
| 25-05-14 | 4.89 | ▲0.02 | ▲0.41% |
| 25-05-13 | 4.87 | ▲0.04 | ▲0.83% |
| 25-05-12 | 4.83 | ▲0.05 | ▲1.05% |
| 25-05-09 | 4.78 | ▼-0.04 | ▼-0.83% |
| 25-05-08 | 4.82 | ▲0.01 | ▲0.21% |
| 25-05-07 | 4.81 | ▲0.07 | ▲1.48% |
| 25-05-06 | 4.74 | ▲0.02 | ▲0.42% |
| 25-04-30 | 4.72 | ▼-0.13 | ▼-2.68% |
| 25-04-29 | 4.85 | ▲0.04 | ▲0.83% |
| 25-04-28 | 4.81 | ▼-0.01 | ▼-0.21% |
| 25-04-25 | 4.82 | ▲0.07 | ▲1.47% |
| 25-04-24 | 4.75 | ▲0.01 | ▲0.21% |
| 25-04-23 | 4.74 | -0.00 | -0% |
| 25-04-22 | 4.74 | ▼-0.01 | ▼-0.21% |
| 25-04-21 | 4.75 | ▼-0.02 | ▼-0.42% |
| 25-04-18 | 4.77 | -0.00 | -0% |
| 25-04-17 | 4.77 | ▼-0.01 | ▼-0.21% |
| 25-04-16 | 4.78 | ▲0.05 | ▲1.06% |
| 25-04-15 | 4.73 | ▼-0.02 | ▼-0.42% |
| 25-04-14 | 4.75 | ▼-0.01 | ▼-0.21% |
| 25-04-11 | 4.76 | ▼-0.04 | ▼-0.83% |
| 25-04-10 | 4.80 | -0.00 | -0% |
| 25-04-09 | 4.80 | ▲0.04 | ▲0.84% |
| 25-04-08 | 4.76 | ▲0.22 | ▲4.85% |
| 25-04-07 | 4.54 | ▼-0.32 | ▼-6.58% |
| 25-04-03 | 4.86 | ▲0.03 | ▲0.62% |
| 25-04-02 | 4.83 | ▲0.02 | ▲0.42% |
| 25-04-01 | 4.81 | ▲0.02 | ▲0.42% |
| 25-03-31 | 4.79 | ▼-0.09 | ▼-1.84% |
| 25-03-28 | 4.88 | ▼-0.05 | ▼-1.01% |
| 25-03-27 | 4.93 | ▼-0.03 | ▼-0.6% |
| 25-03-26 | 4.96 | ▼-0.01 | ▼-0.2% |
| 25-03-25 | 4.97 | ▲0.08 | ▲1.64% |
| 25-03-24 | 4.89 | -0.00 | -0% |
| 25-03-21 | 4.89 | ▼-0.03 | ▼-0.61% |
| 25-03-20 | 4.92 | ▲0.01 | ▲0.2% |
| 25-03-19 | 4.91 | ▼-0.02 | ▼-0.41% |
| 25-03-18 | 4.93 | ▼-0.02 | ▼-0.4% |
| 25-03-17 | 4.95 | -0.00 | -0% |
| 25-03-14 | 4.95 | ▲0.11 | ▲2.27% |
| 25-03-13 | 4.84 | ▼-0.02 | ▼-0.41% |