[AI의 종목 이야기] MS, AI와 코파일럿 묶은 'E7 번들' 공개
무료
WUXI APPTEC : 약명강덕신약개발 ( 603259.SH )
90.40 ▲ 0.81 (0.9%)
2025-12-05
최근 1년 일별 시세
(2025-12-05 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-12-05 | 90.40 | ▲0.81 | ▲0.9% |
| 25-12-04 | 89.59 | ▲1.97 | ▲2.25% |
| 25-12-03 | 87.62 | ▼-1.80 | ▼-2.01% |
| 25-12-02 | 89.42 | ▼-2.88 | ▼-3.12% |
| 25-12-01 | 92.30 | ▲1.11 | ▲1.22% |
| 25-11-28 | 91.19 | ▼-1.01 | ▼-1.1% |
| 25-11-27 | 92.20 | ▼-3.08 | ▼-3.23% |
| 25-11-26 | 95.28 | ▲0.97 | ▲1.03% |
| 25-11-25 | 94.31 | ▲0.34 | ▲0.36% |
| 25-11-24 | 93.97 | ▲2.17 | ▲2.36% |
| 25-11-21 | 91.80 | ▼-1.87 | ▼-2% |
| 25-11-20 | 93.67 | ▲0.47 | ▲0.5% |
| 25-11-19 | 93.20 | ▲0.88 | ▲0.95% |
| 25-11-18 | 92.32 | ▼-1.44 | ▼-1.54% |
| 25-11-17 | 93.76 | ▼-1.26 | ▼-1.33% |
| 25-11-14 | 95.02 | ▼-1.44 | ▼-1.49% |
| 25-11-13 | 96.46 | ▲4.11 | ▲4.45% |
| 25-11-12 | 92.35 | ▼-0.15 | ▼-0.16% |
| 25-11-11 | 92.50 | ▼-0.95 | ▼-1.02% |
| 25-11-10 | 93.45 | ▼-1.39 | ▼-1.47% |
| 25-11-07 | 94.84 | ▼-0.85 | ▼-0.89% |
| 25-11-06 | 95.69 | ▲1.38 | ▲1.46% |
| 25-11-05 | 94.31 | ▲0.50 | ▲0.53% |
| 25-11-04 | 93.81 | ▼-2.60 | ▼-2.7% |
| 25-11-03 | 96.41 | ▼-2.99 | ▼-3.01% |
| 25-10-31 | 99.40 | ▲2.34 | ▲2.41% |
| 25-10-30 | 97.06 | ▼-8.98 | ▼-8.47% |
| 25-10-29 | 106.04 | ▲2.08 | ▲2% |
| 25-10-28 | 103.96 | ▼-2.68 | ▼-2.51% |
| 25-10-27 | 106.64 | ▲2.83 | ▲2.73% |
| 25-10-24 | 103.81 | ▲1.91 | ▲1.87% |
| 25-10-23 | 101.90 | ▲1.00 | ▲0.99% |
| 25-10-22 | 100.90 | ▼-1.14 | ▼-1.12% |
| 25-10-21 | 102.04 | ▲3.15 | ▲3.19% |
| 25-10-20 | 98.89 | ▲2.29 | ▲2.37% |
| 25-10-17 | 96.60 | ▼-4.46 | ▼-4.41% |
| 25-10-16 | 101.06 | ▲1.60 | ▲1.61% |
| 25-10-15 | 99.46 | ▲3.54 | ▲3.69% |
| 25-10-14 | 95.92 | ▼-3.81 | ▼-3.82% |
| 25-10-13 | 99.73 | ▼-4.99 | ▼-4.77% |
| 25-10-10 | 104.72 | ▼-8.13 | ▼-7.2% |
| 25-10-09 | 112.85 | ▲0.82 | ▲0.73% |
| 25-09-30 | 112.03 | ▲6.76 | ▲6.42% |
| 25-09-29 | 105.27 | ▲2.35 | ▲2.28% |
| 25-09-26 | 102.92 | ▼-4.46 | ▼-4.15% |
| 25-09-25 | 107.38 | ▲2.35 | ▲2.24% |
| 25-09-24 | 105.03 | ▲0.25 | ▲0.24% |
| 25-09-23 | 104.78 | ▼-4.25 | ▼-3.9% |
| 25-09-22 | 109.03 | ▲0.28 | ▲0.26% |
| 25-09-19 | 108.75 | ▲1.32 | ▲1.23% |
| 25-09-18 | 107.43 | ▼-1.86 | ▼-1.7% |
| 25-09-17 | 109.29 | ▲2.24 | ▲2.09% |
| 25-09-16 | 107.05 | ▲0.05 | ▲0.05% |
| 25-09-15 | 107.00 | ▲1.53 | ▲1.45% |
| 25-09-12 | 105.47 | ▲0.82 | ▲0.78% |
| 25-09-11 | 104.65 | ▼-2.58 | ▼-2.41% |
| 25-09-10 | 107.23 | ▲0.86 | ▲0.81% |
| 25-09-09 | 106.37 | ▼-4.23 | ▼-3.82% |
| 25-09-08 | 110.60 | ▲3.20 | ▲2.98% |
| 25-09-05 | 107.40 | ▲5.46 | ▲5.36% |
| 25-09-04 | 101.94 | ▼-8.94 | ▼-8.06% |
| 25-09-03 | 110.88 | ▼-1.12 | ▼-1% |
| 25-09-02 | 112.00 | ▲0.42 | ▲0.38% |
| 25-09-01 | 111.58 | ▲8.28 | ▲8.02% |
| 25-08-29 | 103.30 | ▲7.61 | ▲7.95% |
| 25-08-28 | 95.69 | ▲0.29 | ▲0.3% |
| 25-08-27 | 95.40 | ▼-1.40 | ▼-1.45% |
| 25-08-26 | 96.80 | ▼-3.18 | ▼-3.18% |
| 25-08-25 | 99.98 | ▲5.98 | ▲6.36% |
| 25-08-22 | 94.00 | ▲2.30 | ▲2.51% |
| 25-08-21 | 91.70 | ▼-0.11 | ▼-0.12% |
| 25-08-20 | 91.81 | ▲1.55 | ▲1.72% |
| 25-08-19 | 90.26 | ▼-6.72 | ▼-6.93% |
| 25-08-18 | 96.98 | ▼-0.82 | ▼-0.84% |
| 25-08-15 | 97.80 | ▼-0.88 | ▼-0.89% |
| 25-08-14 | 98.68 | ▲0.56 | ▲0.57% |
| 25-08-13 | 98.12 | ▲6.62 | ▲7.23% |
| 25-08-12 | 91.50 | ▲0.27 | ▲0.3% |
| 25-08-11 | 91.23 | ▲0.57 | ▲0.63% |
| 25-08-08 | 90.66 | ▼-0.55 | ▼-0.6% |
| 25-08-07 | 91.21 | ▼-2.37 | ▼-2.53% |
| 25-08-06 | 93.58 | ▲0.29 | ▲0.31% |
| 25-08-05 | 93.29 | ▲1.44 | ▲1.57% |
| 25-08-04 | 91.85 | ▼-1.15 | ▼-1.24% |
| 25-08-01 | 93.00 | ▼-3.27 | ▼-3.4% |
| 25-07-31 | 96.27 | ▼-2.58 | ▼-2.61% |
| 25-07-30 | 98.85 | ▲0.16 | ▲0.16% |
| 25-07-29 | 98.69 | ▲7.07 | ▲7.72% |
| 25-07-28 | 91.62 | ▲2.74 | ▲3.08% |
| 25-07-25 | 88.88 | ▲1.88 | ▲2.16% |
| 25-07-24 | 87.00 | ▲2.94 | ▲3.5% |
| 25-07-23 | 84.06 | ▲1.28 | ▲1.55% |
| 25-07-22 | 82.78 | ▲0.02 | ▲0.02% |
| 25-07-21 | 82.76 | ▲0.16 | ▲0.19% |
| 25-07-18 | 82.60 | ▲1.58 | ▲1.95% |
| 25-07-17 | 81.02 | ▲2.21 | ▲2.8% |
| 25-07-16 | 78.81 | ▼-1.27 | ▼-1.59% |
| 25-07-15 | 80.08 | ▲1.48 | ▲1.88% |
| 25-07-14 | 78.60 | ▲1.45 | ▲1.88% |
| 25-07-11 | 77.15 | ▲7.01 | ▲9.99% |
| 25-07-10 | 70.14 | ▲0.44 | ▲0.63% |
| 25-07-09 | 69.70 | ▼-0.70 | ▼-0.99% |
| 25-07-08 | 70.40 | ▲0.56 | ▲0.8% |
| 25-07-07 | 69.84 | ▼-0.98 | ▼-1.38% |
| 25-07-04 | 70.82 | ▲0.10 | ▲0.14% |
| 25-07-03 | 70.72 | ▲0.52 | ▲0.74% |
| 25-07-02 | 70.20 | ▼-0.50 | ▼-0.71% |
| 25-07-01 | 70.70 | ▲1.15 | ▲1.65% |
| 25-06-30 | 69.55 | ▲3.72 | ▲5.65% |
| 25-06-27 | 65.83 | ▲0.15 | ▲0.23% |
| 25-06-26 | 65.68 | ▼-2.13 | ▼-3.14% |
| 25-06-25 | 67.81 | ▲0.97 | ▲1.45% |
| 25-06-24 | 66.84 | ▲1.57 | ▲2.41% |
| 25-06-23 | 65.27 | -0.00 | -0% |
| 25-06-20 | 65.27 | ▲0.34 | ▲0.52% |
| 25-06-19 | 64.93 | ▼-0.77 | ▼-1.17% |
| 25-06-18 | 65.70 | ▼-0.80 | ▼-1.2% |
| 25-06-17 | 66.50 | ▼-1.96 | ▼-2.86% |
| 25-06-16 | 68.46 | ▲0.19 | ▲0.28% |
| 25-06-13 | 68.27 | ▲0.56 | ▲0.83% |
| 25-06-12 | 67.71 | ▲2.66 | ▲4.09% |
| 25-06-11 | 65.05 | ▲0.15 | ▲0.23% |
| 25-06-10 | 64.90 | ▲0.10 | ▲0.15% |
| 25-06-09 | 64.80 | ▲0.80 | ▲1.25% |
| 25-06-06 | 64.00 | ▼-0.48 | ▼-0.74% |
| 25-06-05 | 64.48 | ▼-0.64 | ▼-0.98% |
| 25-06-04 | 65.12 | ▲0.65 | ▲1.01% |
| 25-06-03 | 64.47 | ▲0.96 | ▲1.51% |
| 25-05-30 | 63.51 | ▼-1.19 | ▼-1.84% |
| 25-05-29 | 64.70 | ▲3.05 | ▲4.95% |
| 25-05-28 | 61.65 | ▼-0.55 | ▼-0.88% |
| 25-05-27 | 62.20 | ▲0.53 | ▲0.86% |
| 25-05-26 | 61.67 | ▼-0.38 | ▼-0.61% |
| 25-05-23 | 62.05 | ▼-0.74 | ▼-1.18% |
| 25-05-22 | 62.79 | ▲0.74 | ▲1.19% |
| 25-05-21 | 62.05 | ▼-0.61 | ▼-0.97% |
| 25-05-20 | 62.66 | ▲1.61 | ▲2.64% |
| 25-05-19 | 61.05 | ▼-0.31 | ▼-0.51% |
| 25-05-16 | 61.36 | ▼-0.03 | ▼-0.05% |
| 25-05-15 | 61.39 | ▲0.36 | ▲0.59% |
| 25-05-14 | 61.03 | ▲1.17 | ▲1.95% |
| 25-05-13 | 59.86 | ▲0.45 | ▲0.76% |
| 25-05-12 | 59.41 | ▲0.35 | ▲0.59% |
| 25-05-09 | 59.06 | ▲0.08 | ▲0.14% |
| 25-05-08 | 58.98 | ▲0.73 | ▲1.25% |
| 25-05-07 | 58.25 | ▼-2.09 | ▼-3.46% |
| 25-05-06 | 60.34 | ▲1.17 | ▲1.98% |
| 25-04-30 | 59.17 | ▼-1.28 | ▼-2.12% |
| 25-04-29 | 60.45 | ▲2.36 | ▲4.06% |
| 25-04-28 | 58.09 | ▲0.73 | ▲1.27% |
| 25-04-25 | 57.36 | ▲0.94 | ▲1.67% |
| 25-04-24 | 56.42 | ▲0.20 | ▲0.36% |
| 25-04-23 | 56.22 | ▲1.67 | ▲3.06% |
| 25-04-22 | 54.55 | ▲0.66 | ▲1.22% |
| 25-04-21 | 53.89 | ▲1.04 | ▲1.97% |
| 25-04-18 | 52.85 | ▲0.34 | ▲0.65% |
| 25-04-17 | 52.51 | ▲0.15 | ▲0.29% |
| 25-04-16 | 52.36 | ▼-0.22 | ▼-0.42% |
| 25-04-15 | 52.58 | ▼-0.53 | ▼-1% |
| 25-04-14 | 53.11 | ▲1.01 | ▲1.94% |
| 25-04-11 | 52.10 | ▼-0.20 | ▼-0.38% |
| 25-04-10 | 52.30 | ▲1.05 | ▲2.05% |
| 25-04-09 | 51.25 | ▼-0.36 | ▼-0.7% |
| 25-04-08 | 51.61 | ▼-5.56 | ▼-9.73% |
| 25-04-07 | 57.17 | ▼-6.35 | ▼-10% |
| 25-04-03 | 63.52 | ▼-2.53 | ▼-3.83% |
| 25-04-02 | 66.05 | ▼-2.18 | ▼-3.2% |
| 25-04-01 | 68.23 | ▲0.91 | ▲1.35% |
| 25-03-31 | 67.32 | ▼-0.47 | ▼-0.69% |
| 25-03-28 | 67.79 | ▼-0.21 | ▼-0.31% |
| 25-03-27 | 68.00 | ▲2.26 | ▲3.44% |
| 25-03-26 | 65.74 | ▼-0.85 | ▼-1.28% |
| 25-03-25 | 66.59 | ▼-0.77 | ▼-1.14% |
| 25-03-24 | 67.36 | ▲0.38 | ▲0.57% |
| 25-03-21 | 66.98 | ▼-2.59 | ▼-3.72% |
| 25-03-20 | 69.57 | ▼-0.43 | ▼-0.61% |
| 25-03-19 | 70.00 | ▲0.32 | ▲0.46% |
| 25-03-18 | 69.68 | ▲5.65 | ▲8.82% |
| 25-03-17 | 64.03 | ▲0.12 | ▲0.19% |
| 25-03-14 | 63.91 | ▲2.81 | ▲4.6% |
| 25-03-13 | 61.10 | ▼-0.49 | ▼-0.8% |
| 25-03-12 | 61.59 | ▼-0.04 | ▼-0.06% |
| 25-03-11 | 61.63 | ▼-0.37 | ▼-0.6% |