[AI의 종목 이야기] AI 수요 급증에 빅테크, 차세대 원자력에 자금력 집중
무료
ENERGY CHINA : 중국에너지엔지니어링 ( 601868.SH )
2.37 ▲ 0.01 (0.42%)
2025-12-05
최근 1년 일별 시세
(2025-12-05 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-12-05 | 2.37 | ▲0.01 | ▲0.42% |
| 25-12-04 | 2.36 | -0.00 | -0% |
| 25-12-03 | 2.36 | -0.00 | -0% |
| 25-12-02 | 2.36 | -0.00 | -0% |
| 25-12-01 | 2.36 | ▲0.01 | ▲0.43% |
| 25-11-28 | 2.35 | ▲0.01 | ▲0.43% |
| 25-11-27 | 2.34 | ▼-0.01 | ▼-0.43% |
| 25-11-26 | 2.35 | ▼-0.01 | ▼-0.42% |
| 25-11-25 | 2.36 | ▲0.01 | ▲0.43% |
| 25-11-24 | 2.35 | -0.00 | -0% |
| 25-11-21 | 2.35 | ▼-0.05 | ▼-2.08% |
| 25-11-20 | 2.40 | ▲0.01 | ▲0.42% |
| 25-11-19 | 2.39 | ▼-0.01 | ▼-0.42% |
| 25-11-18 | 2.40 | ▼-0.02 | ▼-0.83% |
| 25-11-17 | 2.42 | ▼-0.01 | ▼-0.41% |
| 25-11-14 | 2.43 | ▼-0.02 | ▼-0.82% |
| 25-11-13 | 2.45 | ▲0.01 | ▲0.41% |
| 25-11-12 | 2.44 | ▼-0.01 | ▼-0.41% |
| 25-11-11 | 2.45 | ▼-0.01 | ▼-0.41% |
| 25-11-10 | 2.46 | -0.00 | -0% |
| 25-11-07 | 2.46 | -0.00 | -0% |
| 25-11-06 | 2.46 | ▲0.03 | ▲1.23% |
| 25-11-05 | 2.43 | ▲0.02 | ▲0.83% |
| 25-11-04 | 2.41 | ▼-0.01 | ▼-0.41% |
| 25-11-03 | 2.42 | ▲0.01 | ▲0.41% |
| 25-10-31 | 2.41 | ▼-0.06 | ▼-2.43% |
| 25-10-30 | 2.47 | -0.00 | -0% |
| 25-10-29 | 2.47 | -0.00 | -0% |
| 25-10-28 | 2.47 | ▼-0.02 | ▼-0.8% |
| 25-10-27 | 2.49 | ▲0.02 | ▲0.81% |
| 25-10-24 | 2.47 | ▼-0.03 | ▼-1.2% |
| 25-10-23 | 2.50 | -0.00 | -0% |
| 25-10-22 | 2.50 | -0.00 | -0% |
| 25-10-21 | 2.50 | ▲0.04 | ▲1.63% |
| 25-10-20 | 2.46 | ▲0.01 | ▲0.41% |
| 25-10-17 | 2.45 | ▼-0.03 | ▼-1.21% |
| 25-10-16 | 2.48 | ▼-0.02 | ▼-0.8% |
| 25-10-15 | 2.50 | -0.00 | -0% |
| 25-10-14 | 2.50 | ▼-0.03 | ▼-1.19% |
| 25-10-13 | 2.53 | ▲0.05 | ▲2.02% |
| 25-10-10 | 2.48 | -0.00 | -0% |
| 25-10-09 | 2.48 | ▲0.07 | ▲2.9% |
| 25-09-30 | 2.41 | ▲0.01 | ▲0.42% |
| 25-09-29 | 2.40 | -0.00 | -0% |
| 25-09-26 | 2.40 | -0.00 | -0% |
| 25-09-25 | 2.40 | ▼-0.03 | ▼-1.23% |
| 25-09-24 | 2.43 | -0.00 | -0% |
| 25-09-23 | 2.43 | -0.00 | -0% |
| 25-09-22 | 2.43 | ▼-0.01 | ▼-0.41% |
| 25-09-19 | 2.44 | ▼-0.02 | ▼-0.81% |
| 25-09-18 | 2.46 | ▼-0.03 | ▼-1.2% |
| 25-09-17 | 2.49 | ▲0.03 | ▲1.22% |
| 25-09-16 | 2.46 | ▲0.02 | ▲0.82% |
| 25-09-15 | 2.44 | ▲0.01 | ▲0.41% |
| 25-09-12 | 2.43 | ▲0.03 | ▲1.25% |
| 25-09-11 | 2.40 | ▲0.01 | ▲0.42% |
| 25-09-10 | 2.39 | -0.00 | -0% |
| 25-09-09 | 2.39 | ▼-0.03 | ▼-1.24% |
| 25-09-08 | 2.42 | ▲0.02 | ▲0.83% |
| 25-09-05 | 2.40 | ▲0.01 | ▲0.42% |
| 25-09-04 | 2.39 | ▼-0.01 | ▼-0.42% |
| 25-09-03 | 2.40 | ▼-0.04 | ▼-1.64% |
| 25-09-02 | 2.44 | ▲0.01 | ▲0.41% |
| 25-09-01 | 2.43 | ▼-0.02 | ▼-0.82% |
| 25-08-29 | 2.45 | ▼-0.02 | ▼-0.81% |
| 25-08-28 | 2.47 | ▼-0.01 | ▼-0.4% |
| 25-08-27 | 2.48 | ▼-0.08 | ▼-3.13% |
| 25-08-26 | 2.56 | ▼-0.01 | ▼-0.39% |
| 25-08-25 | 2.57 | ▲0.05 | ▲1.98% |
| 25-08-22 | 2.52 | ▲0.02 | ▲0.8% |
| 25-08-21 | 2.50 | ▲0.01 | ▲0.4% |
| 25-08-20 | 2.49 | -0.00 | -0% |
| 25-08-19 | 2.49 | ▼-0.01 | ▼-0.4% |
| 25-08-18 | 2.50 | ▲0.03 | ▲1.21% |
| 25-08-15 | 2.47 | ▼-0.03 | ▼-1.2% |
| 25-08-14 | 2.50 | ▼-0.03 | ▼-1.19% |
| 25-08-13 | 2.53 | ▼-0.01 | ▼-0.39% |
| 25-08-12 | 2.54 | ▼-0.03 | ▼-1.17% |
| 25-08-11 | 2.57 | -0.00 | -0% |
| 25-08-08 | 2.57 | ▲0.03 | ▲1.18% |
| 25-08-07 | 2.54 | -0.00 | -0% |
| 25-08-06 | 2.54 | ▼-0.03 | ▼-1.17% |
| 25-08-05 | 2.57 | ▲0.01 | ▲0.39% |
| 25-08-04 | 2.56 | ▼-0.01 | ▼-0.39% |
| 25-08-01 | 2.57 | ▼-0.02 | ▼-0.77% |
| 25-07-31 | 2.59 | ▼-0.02 | ▼-0.77% |
| 25-07-30 | 2.61 | ▼-0.08 | ▼-2.97% |
| 25-07-29 | 2.69 | ▲0.02 | ▲0.75% |
| 25-07-28 | 2.67 | ▼-0.05 | ▼-1.84% |
| 25-07-25 | 2.72 | ▼-0.29 | ▼-9.63% |
| 25-07-24 | 3.01 | ▲0.11 | ▲3.79% |
| 25-07-23 | 2.90 | ▲0.09 | ▲3.2% |
| 25-07-22 | 2.81 | ▲0.26 | ▲10.2% |
| 25-07-21 | 2.55 | ▲0.23 | ▲9.91% |
| 25-07-18 | 2.32 | ▲0.03 | ▲1.31% |
| 25-07-17 | 2.29 | ▼-0.01 | ▼-0.43% |
| 25-07-16 | 2.30 | ▼-0.02 | ▼-0.86% |
| 25-07-15 | 2.32 | ▼-0.01 | ▼-0.43% |
| 25-07-14 | 2.33 | ▲0.03 | ▲1.3% |
| 25-07-11 | 2.30 | ▼-0.01 | ▼-0.43% |
| 25-07-10 | 2.31 | ▲0.04 | ▲1.76% |
| 25-07-09 | 2.27 | -0.00 | -0% |
| 25-07-08 | 2.27 | ▲0.01 | ▲0.44% |
| 25-07-07 | 2.26 | ▲0.02 | ▲0.89% |
| 25-07-04 | 2.24 | ▲0.01 | ▲0.45% |
| 25-07-03 | 2.23 | -0.00 | -0% |
| 25-07-02 | 2.23 | ▲0.01 | ▲0.45% |
| 25-07-01 | 2.22 | ▼-0.01 | ▼-0.45% |
| 25-06-30 | 2.23 | ▲0.01 | ▲0.45% |
| 25-06-27 | 2.22 | ▼-0.01 | ▼-0.45% |
| 25-06-26 | 2.23 | -0.00 | -0% |
| 25-06-25 | 2.23 | -0.00 | -0% |
| 25-06-24 | 2.23 | ▲0.02 | ▲0.9% |
| 25-06-23 | 2.21 | -0.00 | -0% |
| 25-06-20 | 2.21 | -0.00 | -0% |
| 25-06-19 | 2.21 | ▼-0.02 | ▼-0.9% |
| 25-06-18 | 2.23 | ▼-0.02 | ▼-0.89% |
| 25-06-17 | 2.25 | ▲0.02 | ▲0.9% |
| 25-06-16 | 2.23 | -0.00 | -0% |
| 25-06-13 | 2.23 | -0.00 | -0% |
| 25-06-12 | 2.23 | ▼-0.01 | ▼-0.45% |
| 25-06-11 | 2.24 | ▲0.01 | ▲0.45% |
| 25-06-10 | 2.23 | ▼-0.01 | ▼-0.45% |
| 25-06-09 | 2.24 | -0.00 | -0% |
| 25-06-06 | 2.24 | ▲0.01 | ▲0.45% |
| 25-06-05 | 2.23 | -0.00 | -0% |
| 25-06-04 | 2.23 | ▲0.01 | ▲0.45% |
| 25-06-03 | 2.22 | ▼-0.01 | ▼-0.45% |
| 25-05-30 | 2.23 | -0.00 | -0% |
| 25-05-29 | 2.23 | ▲0.01 | ▲0.45% |
| 25-05-28 | 2.22 | ▼-0.01 | ▼-0.45% |
| 25-05-27 | 2.23 | -0.00 | -0% |
| 25-05-26 | 2.23 | ▲0.02 | ▲0.9% |
| 25-05-23 | 2.21 | ▼-0.01 | ▼-0.45% |
| 25-05-22 | 2.22 | ▼-0.01 | ▼-0.45% |
| 25-05-21 | 2.23 | -0.00 | -0% |
| 25-05-20 | 2.23 | ▼-0.01 | ▼-0.45% |
| 25-05-19 | 2.24 | ▲0.01 | ▲0.45% |
| 25-05-16 | 2.23 | ▼-0.01 | ▼-0.45% |
| 25-05-15 | 2.24 | ▼-0.01 | ▼-0.44% |
| 25-05-14 | 2.25 | ▲0.01 | ▲0.45% |
| 25-05-13 | 2.24 | ▲0.01 | ▲0.45% |
| 25-05-12 | 2.23 | ▲0.01 | ▲0.45% |
| 25-05-09 | 2.22 | ▼-0.01 | ▼-0.45% |
| 25-05-08 | 2.23 | -0.00 | -0% |
| 25-05-07 | 2.23 | ▲0.01 | ▲0.45% |
| 25-05-06 | 2.22 | ▲0.02 | ▲0.91% |
| 25-04-30 | 2.20 | ▼-0.02 | ▼-0.9% |
| 25-04-29 | 2.22 | ▼-0.01 | ▼-0.45% |
| 25-04-28 | 2.23 | ▼-0.01 | ▼-0.45% |
| 25-04-25 | 2.24 | -0.00 | -0% |
| 25-04-24 | 2.24 | ▲0.01 | ▲0.45% |
| 25-04-23 | 2.23 | ▼-0.02 | ▼-0.89% |
| 25-04-22 | 2.25 | -0.00 | -0% |
| 25-04-21 | 2.25 | ▼-0.02 | ▼-0.88% |
| 25-04-18 | 2.27 | ▲0.01 | ▲0.44% |
| 25-04-17 | 2.26 | ▼-0.01 | ▼-0.44% |
| 25-04-16 | 2.27 | ▲0.01 | ▲0.44% |
| 25-04-15 | 2.26 | ▼-0.02 | ▼-0.88% |
| 25-04-14 | 2.28 | -0.00 | -0% |