[AI의 종목 이야기] 위안지 반도체, 귀주모태 제치고 중국 최고가 주식 등극
무료
WILLSEMI : 웨이얼반도체 ( 603501.SH )
119.98 ▲ 0.48 (0.4%)
2025-12-05
최근 1년 일별 시세
(2025-12-05 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-12-05 | 119.98 | ▲0.48 | ▲0.4% |
| 25-12-04 | 119.50 | ▲0.35 | ▲0.29% |
| 25-12-03 | 119.15 | ▼-1.93 | ▼-1.59% |
| 25-12-02 | 121.08 | ▼-0.22 | ▼-0.18% |
| 25-12-01 | 121.30 | ▲1.83 | ▲1.53% |
| 25-11-28 | 119.47 | ▲0.32 | ▲0.27% |
| 25-11-27 | 119.15 | ▲2.24 | ▲1.92% |
| 25-11-26 | 116.91 | ▼-0.15 | ▼-0.13% |
| 25-11-25 | 117.06 | ▲0.25 | ▲0.21% |
| 25-11-24 | 116.81 | ▲0.89 | ▲0.77% |
| 25-11-21 | 115.92 | ▼-2.63 | ▼-2.22% |
| 25-11-20 | 118.55 | ▼-1.45 | ▼-1.21% |
| 25-11-19 | 120.00 | ▼-2.30 | ▼-1.88% |
| 25-11-18 | 122.30 | ▲0.98 | ▲0.81% |
| 25-11-17 | 121.32 | ▼-0.44 | ▼-0.36% |
| 25-11-14 | 121.76 | ▼-2.51 | ▼-2.02% |
| 25-11-13 | 124.27 | ▲0.18 | ▲0.15% |
| 25-11-12 | 124.09 | ▲0.29 | ▲0.23% |
| 25-11-11 | 123.80 | ▼-2.30 | ▼-1.82% |
| 25-11-10 | 126.10 | ▲0.33 | ▲0.26% |
| 25-11-07 | 125.77 | ▼-1.83 | ▼-1.43% |
| 25-11-06 | 127.60 | ▲1.65 | ▲1.31% |
| 25-11-05 | 125.95 | ▼-0.85 | ▼-0.67% |
| 25-11-04 | 126.80 | ▼-2.76 | ▼-2.13% |
| 25-11-03 | 129.56 | ▼-1.15 | ▼-0.88% |
| 25-10-31 | 130.71 | ▼-1.64 | ▼-1.24% |
| 25-10-30 | 132.35 | ▼-2.92 | ▼-2.16% |
| 25-10-29 | 135.27 | ▼-1.31 | ▼-0.96% |
| 25-10-28 | 136.58 | ▲3.21 | ▲2.41% |
| 25-10-27 | 133.37 | ▲0.75 | ▲0.57% |
| 25-10-24 | 132.62 | ▲3.32 | ▲2.57% |
| 25-10-23 | 129.30 | ▲0.29 | ▲0.22% |
| 25-10-22 | 129.01 | ▼-0.81 | ▼-0.62% |
| 25-10-21 | 129.82 | ▲2.62 | ▲2.06% |
| 25-10-20 | 127.20 | ▼-0.07 | ▼-0.06% |
| 25-10-17 | 127.27 | ▼-5.47 | ▼-4.12% |
| 25-10-16 | 132.74 | ▼-1.15 | ▼-0.86% |
| 25-10-15 | 133.89 | ▲2.21 | ▲1.68% |
| 25-10-14 | 131.68 | ▼-6.64 | ▼-4.8% |
| 25-10-13 | 138.32 | ▼-3.50 | ▼-2.47% |
| 25-10-10 | 141.82 | ▼-8.20 | ▼-5.47% |
| 25-10-09 | 150.02 | ▼-1.15 | ▼-0.76% |
| 25-09-30 | 151.17 | ▲1.22 | ▲0.81% |
| 25-09-29 | 149.95 | ▼-1.08 | ▼-0.72% |
| 25-09-26 | 151.03 | ▲0.36 | ▲0.24% |
| 25-09-25 | 150.67 | ▲2.07 | ▲1.39% |
| 25-09-24 | 148.60 | ▲5.60 | ▲3.92% |
| 25-09-23 | 143.00 | ▼-3.31 | ▼-2.26% |
| 25-09-22 | 146.31 | ▲3.81 | ▲2.67% |
| 25-09-19 | 142.50 | ▼-1.75 | ▼-1.21% |
| 25-09-18 | 144.25 | ▲1.29 | ▲0.9% |
| 25-09-17 | 142.96 | ▲1.81 | ▲1.28% |
| 25-09-16 | 141.15 | ▲2.59 | ▲1.87% |
| 25-09-15 | 138.56 | ▲2.56 | ▲1.88% |
| 25-09-12 | 136.00 | ▲1.00 | ▲0.74% |
| 25-09-11 | 135.00 | ▲3.79 | ▲2.89% |
| 25-09-10 | 131.21 | ▼-0.49 | ▼-0.37% |
| 25-09-09 | 131.70 | ▼-4.24 | ▼-3.12% |
| 25-09-08 | 135.94 | ▲3.94 | ▲2.98% |
| 25-09-05 | 132.00 | ▲3.36 | ▲2.61% |
| 25-09-04 | 128.64 | ▼-7.36 | ▼-5.41% |
| 25-09-03 | 136.00 | ▼-1.90 | ▼-1.38% |
| 25-09-02 | 137.90 | ▼-7.30 | ▼-5.03% |
| 25-09-01 | 145.20 | ▲1.97 | ▲1.38% |
| 25-08-29 | 143.23 | ▲0.34 | ▲0.24% |
| 25-08-28 | 142.89 | ▲3.55 | ▲2.55% |
| 25-08-27 | 139.34 | ▼-3.26 | ▼-2.29% |
| 25-08-26 | 142.60 | ▲5.52 | ▲4.03% |
| 25-08-25 | 137.08 | ▲0.25 | ▲0.18% |
| 25-08-22 | 136.83 | ▲7.00 | ▲5.39% |
| 25-08-21 | 129.83 | ▲0.63 | ▲0.49% |
| 25-08-20 | 129.20 | ▲3.47 | ▲2.76% |
| 25-08-19 | 125.73 | ▼-2.68 | ▼-2.09% |
| 25-08-18 | 128.41 | ▲4.63 | ▲3.74% |
| 25-08-15 | 123.78 | ▲0.94 | ▲0.77% |
| 25-08-14 | 122.84 | ▼-1.35 | ▼-1.09% |
| 25-08-13 | 124.19 | ▲3.63 | ▲3.01% |
| 25-08-12 | 120.56 | ▲0.66 | ▲0.55% |
| 25-08-11 | 119.90 | ▲0.67 | ▲0.56% |
| 25-08-08 | 119.23 | ▼-1.66 | ▼-1.37% |
| 25-08-07 | 120.89 | ▼-0.33 | ▼-0.27% |
| 25-08-06 | 121.22 | ▼-0.25 | ▼-0.21% |
| 25-08-05 | 121.47 | ▲2.07 | ▲1.73% |
| 25-08-04 | 119.40 | ▲0.08 | ▲0.07% |
| 25-08-01 | 119.32 | ▼-1.96 | ▼-1.62% |
| 25-07-31 | 121.28 | ▼-2.65 | ▼-2.14% |
| 25-07-30 | 123.93 | ▼-1.16 | ▼-0.93% |
| 25-07-29 | 125.09 | ▼-0.12 | ▼-0.1% |
| 25-07-28 | 125.21 | ▼-1.47 | ▼-1.16% |
| 25-07-25 | 126.68 | ▲0.89 | ▲0.71% |
| 25-07-24 | 125.79 | ▲0.88 | ▲0.7% |
| 25-07-23 | 124.91 | ▼-0.24 | ▼-0.19% |
| 25-07-22 | 125.15 | ▲0.05 | ▲0.04% |
| 25-07-21 | 125.10 | ▼-0.61 | ▼-0.49% |
| 25-07-18 | 125.71 | ▲3.22 | ▲2.63% |
| 25-07-17 | 122.49 | ▼-0.29 | ▼-0.24% |
| 25-07-16 | 122.78 | ▼-0.12 | ▼-0.1% |
| 25-07-15 | 122.90 | ▼-0.90 | ▼-0.73% |
| 25-07-14 | 123.80 | ▲0.02 | ▲0.02% |
| 25-07-11 | 123.78 | ▲0.38 | ▲0.31% |
| 25-07-10 | 123.40 | ▼-0.10 | ▼-0.08% |
| 25-07-09 | 123.50 | ▼-1.79 | ▼-1.43% |
| 25-07-08 | 125.29 | ▲2.11 | ▲1.71% |
| 25-07-07 | 123.18 | ▼-0.82 | ▼-0.66% |
| 25-07-04 | 124.00 | ▼-1.26 | ▼-1.01% |
| 25-07-03 | 125.26 | ▲0.63 | ▲0.51% |
| 25-07-02 | 124.63 | ▼-3.05 | ▼-2.39% |
| 25-07-01 | 127.68 | ▲0.03 | ▲0.02% |
| 25-06-30 | 127.65 | ▼-0.07 | ▼-0.05% |
| 25-06-27 | 127.72 | ▲1.42 | ▲1.12% |
| 25-06-26 | 126.30 | ▼-2.25 | ▼-1.75% |
| 25-06-25 | 128.55 | ▲2.34 | ▲1.85% |
| 25-06-24 | 126.21 | ▲2.39 | ▲1.93% |
| 25-06-23 | 123.82 | ▼-0.78 | ▼-0.63% |
| 25-06-20 | 124.60 | ▼-1.72 | ▼-1.36% |
| 25-06-19 | 126.32 | ▲0.54 | ▲0.43% |
| 25-06-18 | 125.78 | ▲0.78 | ▲0.62% |
| 25-06-17 | 125.00 | ▼-0.90 | ▼-0.71% |
| 25-06-16 | 125.90 | ▲1.39 | ▲1.12% |
| 25-06-13 | 124.51 | ▼-1.09 | ▼-0.87% |
| 25-06-12 | 125.60 | ▼-1.43 | ▼-1.13% |
| 25-06-11 | 127.03 | ▲0.32 | ▲0.25% |
| 25-06-10 | 126.71 | ▼-3.29 | ▼-2.53% |
| 25-06-09 | 130.00 | ▼-2.40 | ▼-1.81% |
| 25-06-06 | 132.40 | ▼-0.20 | ▼-0.15% |
| 25-06-05 | 132.60 | ▲4.46 | ▲3.48% |
| 25-06-04 | 128.14 | ▲3.54 | ▲2.84% |
| 25-06-03 | 124.60 | -0.00 | -0% |
| 25-05-30 | 124.60 | ▼-3.55 | ▼-2.77% |
| 25-05-29 | 128.15 | ▲1.70 | ▲1.34% |
| 25-05-28 | 126.45 | ▼-0.42 | ▼-0.33% |
| 25-05-27 | 126.87 | ▼-1.95 | ▼-1.51% |
| 25-05-26 | 128.82 | ▼-1.37 | ▼-1.05% |
| 25-05-23 | 130.19 | ▼-2.96 | ▼-2.22% |
| 25-05-22 | 133.15 | ▲2.42 | ▲1.85% |
| 25-05-21 | 130.73 | ▼-0.92 | ▼-0.7% |
| 25-05-20 | 131.65 | ▲3.43 | ▲2.68% |
| 25-05-19 | 128.22 | ▼-0.53 | ▼-0.41% |
| 25-05-16 | 128.75 | ▲0.71 | ▲0.55% |
| 25-05-15 | 128.04 | ▼-4.31 | ▼-3.26% |
| 25-05-14 | 132.35 | ▲1.10 | ▲0.84% |
| 25-05-13 | 131.25 | ▼-0.67 | ▼-0.51% |
| 25-05-12 | 131.92 | ▲1.18 | ▲0.9% |
| 25-05-09 | 130.74 | ▼-0.62 | ▼-0.47% |
| 25-05-08 | 131.36 | ▼-0.39 | ▼-0.3% |
| 25-05-07 | 131.75 | ▼-3.45 | ▼-2.55% |
| 25-05-06 | 135.20 | ▲3.62 | ▲2.75% |
| 25-04-30 | 131.58 | ▲3.17 | ▲2.47% |
| 25-04-29 | 128.41 | ▲6.13 | ▲5.01% |
| 25-04-28 | 122.28 | ▲0.42 | ▲0.34% |
| 25-04-25 | 121.86 | ▲0.16 | ▲0.13% |
| 25-04-24 | 121.70 | ▼-2.12 | ▼-1.71% |
| 25-04-23 | 123.82 | ▲1.07 | ▲0.87% |
| 25-04-22 | 122.75 | ▼-1.98 | ▼-1.59% |
| 25-04-21 | 124.73 | ▲2.45 | ▲2% |