[미국 특징주] 카니 총리 "앤스로픽 수출 규제, AI 의존 위험 드러내"
무료
ZHONGGU : ( 603565.SH )
10.67 ▼ -0.02 (-0.19%)
2025-12-05
최근 1년 일별 시세
(2025-12-05 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-12-05 | 10.67 | ▼-0.02 | ▼-0.19% |
| 25-12-04 | 10.69 | ▲0.13 | ▲1.23% |
| 25-12-03 | 10.56 | ▲0.11 | ▲1.05% |
| 25-12-02 | 10.45 | -0.00 | -0% |
| 25-12-01 | 10.45 | ▲0.19 | ▲1.85% |
| 25-11-28 | 10.26 | ▼-0.04 | ▼-0.39% |
| 25-11-27 | 10.30 | ▼-0.06 | ▼-0.58% |
| 25-11-26 | 10.36 | ▲0.09 | ▲0.88% |
| 25-11-25 | 10.27 | ▲0.01 | ▲0.1% |
| 25-11-24 | 10.26 | ▲0.11 | ▲1.08% |
| 25-11-21 | 10.15 | ▼-0.20 | ▼-1.93% |
| 25-11-20 | 10.35 | ▼-0.05 | ▼-0.48% |
| 25-11-19 | 10.40 | ▼-0.03 | ▼-0.29% |
| 25-11-18 | 10.43 | ▼-0.19 | ▼-1.79% |
| 25-11-17 | 10.62 | ▼-0.28 | ▼-2.57% |
| 25-11-14 | 10.90 | -0.00 | -0% |
| 25-11-13 | 10.90 | ▲0.03 | ▲0.28% |
| 25-11-12 | 10.87 | ▼-0.35 | ▼-3.12% |
| 25-11-11 | 11.22 | ▲0.04 | ▲0.36% |
| 25-11-10 | 11.18 | ▼-0.02 | ▼-0.18% |
| 25-11-07 | 11.20 | ▲0.17 | ▲1.54% |
| 25-11-06 | 11.03 | ▲0.23 | ▲2.13% |
| 25-11-05 | 10.80 | ▲0.03 | ▲0.28% |
| 25-11-04 | 10.77 | ▼-0.12 | ▼-1.1% |
| 25-11-03 | 10.89 | ▼-0.17 | ▼-1.54% |
| 25-10-31 | 11.06 | ▼-0.35 | ▼-3.07% |
| 25-10-30 | 11.41 | ▼-0.09 | ▼-0.78% |
| 25-10-29 | 11.50 | ▲0.13 | ▲1.14% |
| 25-10-28 | 11.37 | ▲0.20 | ▲1.79% |
| 25-10-27 | 11.17 | ▼-0.04 | ▼-0.36% |
| 25-10-24 | 11.21 | ▼-0.20 | ▼-1.75% |
| 25-10-23 | 11.41 | ▲0.23 | ▲2.06% |
| 25-10-22 | 11.18 | ▲0.20 | ▲1.82% |
| 25-10-21 | 10.98 | ▲0.18 | ▲1.67% |
| 25-10-20 | 10.80 | ▲0.16 | ▲1.5% |
| 25-10-17 | 10.64 | ▲0.03 | ▲0.28% |
| 25-10-16 | 10.61 | ▼-0.01 | ▼-0.09% |
| 25-10-15 | 10.62 | ▼-0.28 | ▼-2.57% |
| 25-10-14 | 10.90 | ▲0.13 | ▲1.21% |
| 25-10-13 | 10.77 | ▼-0.12 | ▼-1.1% |
| 25-10-10 | 10.89 | ▼-0.02 | ▼-0.18% |
| 25-10-09 | 10.91 | ▲0.02 | ▲0.18% |
| 25-09-30 | 10.89 | ▼-0.08 | ▼-0.73% |
| 25-09-29 | 10.97 | ▼-0.31 | ▼-2.75% |
| 25-09-26 | 11.28 | ▼-0.19 | ▼-1.66% |
| 25-09-25 | 11.47 | ▲0.02 | ▲0.17% |
| 25-09-24 | 11.45 | ▲0.15 | ▲1.33% |
| 25-09-23 | 11.30 | ▲0.12 | ▲1.07% |
| 25-09-22 | 11.18 | ▼-0.13 | ▼-1.15% |
| 25-09-19 | 11.31 | ▲0.17 | ▲1.53% |
| 25-09-18 | 11.14 | ▼-0.12 | ▼-1.07% |
| 25-09-17 | 11.26 | ▼-0.09 | ▼-0.79% |
| 25-09-16 | 11.35 | ▲0.06 | ▲0.53% |
| 25-09-15 | 11.29 | ▼-0.19 | ▼-1.66% |
| 25-09-12 | 11.48 | ▼-0.08 | ▼-0.69% |
| 25-09-11 | 11.56 | ▲0.07 | ▲0.61% |
| 25-09-10 | 11.49 | ▲0.17 | ▲1.5% |
| 25-09-09 | 11.32 | ▼-0.08 | ▼-0.7% |
| 25-09-08 | 11.40 | ▲0.33 | ▲2.98% |
| 25-09-05 | 11.07 | ▲0.03 | ▲0.27% |
| 25-09-04 | 11.04 | ▲0.13 | ▲1.19% |
| 25-09-03 | 10.91 | ▼-0.11 | ▼-1% |
| 25-09-02 | 11.02 | ▼-0.15 | ▼-1.34% |
| 25-09-01 | 11.17 | ▲0.70 | ▲6.69% |
| 25-08-29 | 10.47 | ▼-0.13 | ▼-1.23% |
| 25-08-28 | 10.60 | ▲0.16 | ▲1.53% |
| 25-08-27 | 10.44 | ▼-0.15 | ▼-1.42% |
| 25-08-26 | 10.59 | ▲0.12 | ▲1.15% |
| 25-08-25 | 10.47 | ▼-0.06 | ▼-0.57% |
| 25-08-22 | 10.53 | ▲0.03 | ▲0.29% |
| 25-08-21 | 10.50 | ▼-0.10 | ▼-0.94% |
| 25-08-20 | 10.60 | ▲0.20 | ▲1.92% |
| 25-08-19 | 10.40 | ▲0.02 | ▲0.19% |
| 25-08-18 | 10.38 | ▼-0.10 | ▼-0.95% |
| 25-08-15 | 10.48 | ▲0.03 | ▲0.29% |
| 25-08-14 | 10.45 | ▼-0.16 | ▼-1.51% |
| 25-08-13 | 10.61 | ▼-0.05 | ▼-0.47% |
| 25-08-12 | 10.66 | ▲0.23 | ▲2.21% |
| 25-08-11 | 10.43 | ▼-0.06 | ▼-0.57% |
| 25-08-08 | 10.49 | -0.00 | -0% |
| 25-08-07 | 10.49 | ▲0.22 | ▲2.14% |
| 25-08-06 | 10.27 | ▲0.02 | ▲0.2% |
| 25-08-05 | 10.25 | ▲0.31 | ▲3.12% |
| 25-08-04 | 9.94 | ▲0.08 | ▲0.81% |
| 25-08-01 | 9.86 | ▼-0.02 | ▼-0.2% |
| 25-07-31 | 9.88 | ▼-0.18 | ▼-1.79% |
| 25-07-30 | 10.06 | ▲0.11 | ▲1.11% |
| 25-07-29 | 9.95 | ▼-0.24 | ▼-2.36% |
| 25-07-28 | 10.19 | ▼-0.30 | ▼-2.86% |
| 25-07-25 | 10.49 | ▼-0.08 | ▼-0.76% |
| 25-07-24 | 10.57 | ▲0.11 | ▲1.05% |
| 25-07-23 | 10.46 | ▲0.09 | ▲0.87% |
| 25-07-22 | 10.37 | ▲0.32 | ▲3.18% |
| 25-07-21 | 10.05 | ▼-0.02 | ▼-0.2% |
| 25-07-18 | 10.07 | ▲0.11 | ▲1.1% |
| 25-07-17 | 9.96 | ▼-0.05 | ▼-0.5% |
| 25-07-16 | 10.01 | ▼-0.02 | ▼-0.2% |
| 25-07-15 | 10.03 | ▼-0.08 | ▼-0.79% |
| 25-07-14 | 10.11 | ▲0.34 | ▲3.48% |
| 25-07-11 | 9.77 | ▲0.06 | ▲0.62% |
| 25-07-10 | 9.71 | ▲0.06 | ▲0.62% |
| 25-07-09 | 9.65 | -0.00 | -0% |
| 25-07-08 | 9.65 | ▼-0.03 | ▼-0.31% |
| 25-07-07 | 9.68 | ▼-0.03 | ▼-0.31% |
| 25-07-04 | 9.71 | ▲0.07 | ▲0.73% |
| 25-07-03 | 9.64 | ▼-0.05 | ▼-0.52% |
| 25-07-02 | 9.69 | ▼-0.06 | ▼-0.62% |
| 25-07-01 | 9.75 | ▲0.20 | ▲2.09% |
| 25-06-30 | 9.55 | ▲0.03 | ▲0.32% |
| 25-06-27 | 9.52 | ▼-0.14 | ▼-1.45% |
| 25-06-26 | 9.66 | ▼-0.01 | ▼-0.1% |
| 25-06-25 | 9.67 | ▲0.01 | ▲0.1% |
| 25-06-24 | 9.66 | ▼-0.01 | ▼-0.1% |
| 25-06-23 | 9.67 | ▲0.18 | ▲1.9% |
| 25-06-20 | 9.49 | ▲0.07 | ▲0.74% |
| 25-06-19 | 9.42 | ▼-0.08 | ▼-0.84% |
| 25-06-18 | 9.50 | ▼-0.01 | ▼-0.11% |
| 25-06-17 | 9.51 | ▲0.04 | ▲0.42% |