[AI의 종목 이야기] CATL 홍콩서 팔고 선전서 사라 - JPM
무료
FAST RETAIL-DRS : ( 6288.HK )
28.24 ▲ 0.24 (0.86%)
2025-11-14
최근 1년 일별 시세
(2025-11-14 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-11-14 | 28.24 | ▲0.24 | ▲0.86% |
| 25-11-13 | 28.00 | ▼-0.38 | ▼-1.34% |
| 25-11-12 | 28.38 | ▼-0.42 | ▼-1.46% |
| 25-11-11 | 28.80 | ▲0.40 | ▲1.41% |
| 25-11-10 | 28.40 | ▲0.20 | ▲0.71% |
| 25-11-07 | 28.20 | ▲0.22 | ▲0.79% |
| 25-11-06 | 27.98 | ▲0.28 | ▲1.01% |
| 25-11-05 | 27.70 | ▲0.12 | ▲0.44% |
| 25-11-04 | 27.58 | ▼-0.42 | ▼-1.5% |
| 25-11-03 | 28.00 | -0.00 | -0% |
| 25-10-31 | 28.00 | ▲0.64 | ▲2.34% |
| 25-10-30 | 27.36 | ▼-0.28 | ▼-1.01% |
| 25-10-28 | 27.64 | ▲0.02 | ▲0.07% |
| 25-10-27 | 27.62 | ▲0.12 | ▲0.44% |
| 25-10-24 | 27.50 | -0.00 | -0% |
| 25-10-23 | 27.50 | ▲0.30 | ▲1.1% |
| 25-10-22 | 27.20 | ▼-0.56 | ▼-2.02% |
| 25-10-21 | 27.76 | ▲1.34 | ▲5.07% |
| 25-10-20 | 26.42 | ▲0.72 | ▲2.8% |
| 25-10-17 | 25.70 | ▼-0.50 | ▼-1.91% |
| 25-10-16 | 26.20 | ▼-0.16 | ▼-0.61% |
| 25-10-15 | 26.36 | ▲0.78 | ▲3.05% |
| 25-10-14 | 25.58 | ▲1.28 | ▲5.27% |
| 25-10-13 | 24.30 | ▼-0.70 | ▼-2.8% |
| 25-10-10 | 25.00 | ▲0.78 | ▲3.22% |
| 25-10-09 | 24.22 | ▲0.24 | ▲1% |
| 25-10-08 | 23.98 | ▼-0.52 | ▼-2.12% |
| 25-10-06 | 24.50 | ▲0.84 | ▲3.55% |
| 25-10-03 | 23.66 | -0.00 | -0% |
| 25-10-02 | 23.66 | -0.00 | -0% |
| 25-09-30 | 23.66 | -0.00 | -0% |
| 25-09-29 | 23.66 | -0.00 | -0% |
| 25-09-26 | 23.66 | ▼-0.02 | ▼-0.08% |
| 25-09-25 | 23.68 | ▼-0.12 | ▼-0.5% |
| 25-09-24 | 23.80 | ▼-0.30 | ▼-1.24% |
| 25-09-23 | 24.10 | -0.00 | -0% |
| 25-09-22 | 24.10 | ▲0.10 | ▲0.42% |
| 25-09-19 | 24.00 | ▼-0.50 | ▼-2.04% |
| 25-09-18 | 24.50 | ▼-0.02 | ▼-0.08% |
| 25-09-17 | 24.52 | ▼-0.32 | ▼-1.29% |
| 25-09-16 | 24.84 | ▼-0.16 | ▼-0.64% |
| 25-09-15 | 25.00 | -0.00 | -0% |
| 25-09-12 | 25.00 | ▼-0.06 | ▼-0.24% |
| 25-09-11 | 25.06 | -0.00 | -0% |
| 25-09-10 | 25.06 | ▼-0.02 | ▼-0.08% |
| 25-09-09 | 25.08 | ▼-0.10 | ▼-0.4% |
| 25-09-08 | 25.18 | ▲0.18 | ▲0.72% |
| 25-09-05 | 25.00 | ▲0.60 | ▲2.46% |
| 25-09-04 | 24.40 | ▲0.28 | ▲1.16% |
| 25-09-03 | 24.12 | ▲0.02 | ▲0.08% |
| 25-09-02 | 24.10 | -0.00 | -0% |
| 25-09-01 | 24.10 | ▼-0.30 | ▼-1.23% |
| 25-08-29 | 24.40 | ▼-0.50 | ▼-2.01% |
| 25-08-27 | 24.90 | -0.00 | -0% |
| 25-08-26 | 24.90 | ▼-0.40 | ▼-1.58% |
| 25-08-25 | 25.30 | -0.00 | -0% |
| 25-08-22 | 25.30 | ▲0.28 | ▲1.12% |
| 25-08-21 | 25.02 | ▼-0.18 | ▼-0.71% |
| 25-08-20 | 25.20 | ▼-0.28 | ▼-1.1% |
| 25-08-19 | 25.48 | ▼-0.32 | ▼-1.24% |
| 25-08-18 | 25.80 | ▲0.30 | ▲1.18% |
| 25-08-15 | 25.50 | ▲0.10 | ▲0.39% |
| 25-08-14 | 25.40 | ▲0.20 | ▲0.79% |
| 25-08-13 | 25.20 | ▲0.34 | ▲1.37% |
| 25-08-12 | 24.86 | ▲0.46 | ▲1.89% |
| 25-08-11 | 24.40 | -0.00 | -0% |
| 25-08-08 | 24.40 | ▲0.80 | ▲3.39% |
| 25-08-07 | 23.60 | ▼-0.20 | ▼-0.84% |
| 25-08-06 | 23.80 | ▲0.02 | ▲0.08% |
| 25-08-05 | 23.78 | ▼-0.32 | ▼-1.33% |
| 25-08-04 | 24.10 | -0.00 | -0% |
| 25-08-01 | 24.10 | -0.00 | -0% |
| 25-07-31 | 24.10 | -0.00 | -0% |
| 25-07-30 | 24.10 | ▲0.15 | ▲0.63% |
| 25-07-29 | 23.95 | ▼-0.60 | ▼-2.44% |
| 25-07-28 | 24.55 | ▼-0.65 | ▼-2.58% |
| 25-07-25 | 25.20 | -0.00 | -0% |
| 25-07-24 | 25.20 | ▲0.60 | ▲2.44% |
| 25-07-23 | 24.60 | ▲1.50 | ▲6.49% |
| 25-07-22 | 23.10 | -0.00 | -0% |
| 25-07-21 | 23.10 | -0.00 | -0% |
| 25-07-18 | 23.10 | ▼-0.15 | ▼-0.65% |
| 25-07-17 | 23.25 | -0.00 | -0% |
| 25-07-16 | 23.25 | ▼-0.25 | ▼-1.06% |
| 25-07-15 | 23.50 | -0.00 | -0% |
| 25-07-14 | 23.50 | ▲0.50 | ▲2.17% |
| 25-07-11 | 23.00 | ▼-1.65 | ▼-6.69% |
| 25-07-10 | 24.65 | -0.00 | -0% |
| 25-07-09 | 24.65 | ▼-0.35 | ▼-1.4% |
| 25-07-08 | 25.00 | ▼-0.30 | ▼-1.19% |
| 25-07-07 | 25.30 | ▼-0.05 | ▼-0.2% |
| 25-07-04 | 25.35 | ▼-0.45 | ▼-1.74% |
| 25-07-03 | 25.80 | ▼-0.10 | ▼-0.39% |
| 25-07-02 | 25.90 | ▼-0.45 | ▼-1.71% |
| 25-06-30 | 26.35 | ▲0.40 | ▲1.54% |
| 25-06-27 | 25.95 | ▲0.55 | ▲2.17% |
| 25-06-26 | 25.40 | ▲0.35 | ▲1.4% |
| 25-06-25 | 25.05 | ▲0.55 | ▲2.24% |
| 25-06-24 | 24.50 | ▼-0.25 | ▼-1.01% |
| 25-06-23 | 24.75 | -0.00 | -0% |
| 25-06-20 | 24.75 | ▼-0.05 | ▼-0.2% |
| 25-06-19 | 24.80 | ▼-0.65 | ▼-2.55% |
| 25-06-18 | 25.45 | ▲0.65 | ▲2.62% |
| 25-06-17 | 24.80 | ▼-0.20 | ▼-0.8% |
| 25-06-16 | 25.00 | -0.00 | -0% |
| 25-06-13 | 25.00 | ▼-0.80 | ▼-3.1% |
| 25-06-12 | 25.80 | ▼-0.20 | ▼-0.77% |
| 25-06-11 | 26.00 | ▼-0.10 | ▼-0.38% |
| 25-06-10 | 26.10 | ▲0.15 | ▲0.58% |
| 25-06-09 | 25.95 | ▼-0.05 | ▼-0.19% |
| 25-06-06 | 26.00 | ▼-0.05 | ▼-0.19% |
| 25-06-05 | 26.05 | ▲0.05 | ▲0.19% |
| 25-06-04 | 26.00 | ▲0.10 | ▲0.39% |
| 25-06-03 | 25.90 | ▲0.40 | ▲1.57% |
| 25-06-02 | 25.50 | -0.00 | -0% |
| 25-05-30 | 25.50 | -0.00 | -0% |
| 25-05-29 | 25.50 | ▲0.25 | ▲0.99% |
| 25-05-28 | 25.25 | -0.00 | -0% |
| 25-05-27 | 25.25 | -0.00 | -0% |
| 25-05-26 | 25.25 | ▲0.45 | ▲1.81% |
| 25-05-23 | 24.80 | ▼-0.20 | ▼-0.8% |
| 25-05-22 | 25.00 | -0.00 | -0% |
| 25-05-21 | 25.00 | -0.00 | -0% |
| 25-05-20 | 25.00 | ▼-0.50 | ▼-1.96% |
| 25-05-19 | 25.50 | -0.00 | -0% |
| 25-05-16 | 25.50 | -0.00 | -0% |
| 25-05-15 | 25.50 | -0.00 | -0% |
| 25-05-14 | 25.50 | -0.00 | -0% |
| 25-05-13 | 25.50 | -0.00 | -0% |
| 25-05-12 | 25.50 | ▲0.45 | ▲1.8% |
| 25-05-09 | 25.05 | -0.00 | -0% |
| 25-05-08 | 25.05 | -0.00 | -0% |
| 25-05-07 | 25.05 | ▲0.65 | ▲2.66% |
| 25-05-06 | 24.40 | ▼-0.60 | ▼-2.4% |
| 25-05-02 | 25.00 | ▲0.05 | ▲0.2% |
| 25-04-30 | 24.95 | ▼-0.45 | ▼-1.77% |
| 25-04-29 | 25.40 | ▲0.15 | ▲0.59% |
| 25-04-28 | 25.25 | ▲0.35 | ▲1.41% |
| 25-04-25 | 24.90 | -0.00 | -0% |
| 25-04-24 | 24.90 | -0.00 | -0% |
| 25-04-23 | 24.90 | ▲0.05 | ▲0.2% |
| 25-04-22 | 24.85 | ▲0.05 | ▲0.2% |
| 25-04-17 | 24.80 | -0.00 | -0% |
| 25-04-16 | 24.80 | ▲0.30 | ▲1.22% |
| 25-04-15 | 24.50 | ▲0.20 | ▲0.82% |
| 25-04-14 | 24.30 | -0.00 | -0% |
| 25-04-11 | 24.30 | ▲0.30 | ▲1.25% |
| 25-04-10 | 24.00 | ▲1.65 | ▲7.38% |
| 25-04-09 | 22.35 | ▲0.15 | ▲0.68% |
| 25-04-08 | 22.20 | ▲1.35 | ▲6.47% |
| 25-04-07 | 20.85 | ▼-1.95 | ▼-8.55% |
| 25-04-03 | 22.80 | ▼-0.25 | ▼-1.08% |
| 25-04-02 | 23.05 | ▲0.55 | ▲2.44% |
| 25-04-01 | 22.50 | ▼-0.35 | ▼-1.53% |
| 25-03-31 | 22.85 | ▼-0.15 | ▼-0.65% |
| 25-03-28 | 23.00 | ▼-0.45 | ▼-1.92% |
| 25-03-27 | 23.45 | -0.00 | -0% |
| 25-03-26 | 23.45 | ▲0.15 | ▲0.64% |
| 25-03-25 | 23.30 | ▼-0.10 | ▼-0.43% |
| 25-03-24 | 23.40 | ▼-0.55 | ▼-2.3% |
| 25-03-21 | 23.95 | -0.00 | -0% |
| 25-03-20 | 23.95 | -0.00 | -0% |
| 25-03-19 | 23.95 | -0.00 | -0% |
| 25-03-18 | 23.95 | ▲0.45 | ▲1.91% |
| 25-03-17 | 23.50 | -0.00 | -0% |
| 25-03-14 | 23.50 | -0.00 | -0% |
| 25-03-13 | 23.50 | -0.00 | -0% |
| 25-03-12 | 23.50 | ▼-0.10 | ▼-0.42% |
| 25-03-11 | 23.60 | ▼-0.20 | ▼-0.84% |
| 25-03-10 | 23.80 | ▼-0.30 | ▼-1.24% |
| 25-03-07 | 24.10 | -0.00 | -0% |
| 25-03-06 | 24.10 | ▲0.10 | ▲0.42% |
| 25-03-05 | 24.00 | ▲0.25 | ▲1.05% |
| 25-03-04 | 23.75 | ▼-0.75 | ▼-3.06% |
| 25-03-03 | 24.50 | ▲1.45 | ▲6.29% |
| 25-02-28 | 23.05 | ▼-0.45 | ▼-1.91% |
| 25-02-27 | 23.50 | ▼-0.10 | ▼-0.42% |
| 25-02-26 | 23.60 | ▲0.20 | ▲0.85% |
| 25-02-25 | 23.40 | ▼-0.85 | ▼-3.51% |
| 25-02-24 | 24.25 | ▲0.35 | ▲1.46% |
| 25-02-21 | 23.90 | ▼-0.45 | ▼-1.85% |
| 25-02-20 | 24.35 | ▼-0.05 | ▼-0.2% |
| 25-02-19 | 24.40 | ▼-0.50 | ▼-2.01% |
| 25-02-18 | 24.90 | ▲0.20 | ▲0.81% |
| 25-02-17 | 24.70 | ▲1.15 | ▲4.88% |
| 25-02-14 | 23.55 | ▼-1.15 | ▼-4.66% |
| 25-02-13 | 24.70 | ▲0.30 | ▲1.23% |
| 25-02-12 | 24.40 | -0.00 | -0% |
| 25-02-11 | 24.40 | -0.00 | -0% |
| 25-02-10 | 24.40 | -0.00 | -0% |
| 25-02-07 | 24.40 | ▲0.30 | ▲1.24% |
| 25-02-06 | 24.10 | ▲0.60 | ▲2.55% |
| 25-02-05 | 23.50 | ▼-0.75 | ▼-3.09% |
| 25-02-04 | 24.25 | ▼-0.05 | ▼-0.21% |
| 25-02-03 | 24.30 | ▼-0.30 | ▼-1.22% |
| 25-01-28 | 24.60 | ▲0.10 | ▲0.41% |
| 25-01-27 | 24.50 | ▼-0.10 | ▼-0.41% |
| 25-01-24 | 24.60 | ▲0.30 | ▲1.23% |
| 25-01-23 | 24.30 | -0.00 | -0% |
| 25-01-22 | 24.30 | -0.00 | -0% |
| 25-01-21 | 24.30 | ▲0.10 | ▲0.41% |
| 25-01-20 | 24.20 | ▲0.45 | ▲1.89% |
| 25-01-17 | 23.75 | -0.00 | -0% |
| 25-01-16 | 23.75 | ▲0.35 | ▲1.5% |
| 25-01-15 | 23.40 | ▼-0.40 | ▼-1.68% |
| 25-01-14 | 23.80 | ▼-0.90 | ▼-3.64% |
| 25-01-13 | 24.70 | -0.00 | -0% |
| 25-01-10 | 24.70 | ▼-0.10 | ▼-0.4% |
| 25-01-09 | 24.80 | -0.00 | -0% |
| 25-01-08 | 24.80 | ▼-0.35 | ▼-1.39% |
| 25-01-07 | 25.15 | ▲0.30 | ▲1.21% |
| 25-01-06 | 24.85 | ▼-0.85 | ▼-3.31% |
| 25-01-03 | 25.70 | ▼-0.30 | ▼-1.15% |
| 25-01-02 | 26.00 | ▲0.20 | ▲0.78% |
| 24-12-31 | 25.80 | ▲0.20 | ▲0.78% |
| 24-12-30 | 25.60 | ▼-0.80 | ▼-3.03% |
| 24-12-27 | 26.40 | ▲0.40 | ▲1.54% |
| 24-12-24 | 26.00 | -0.00 | -0% |
| 24-12-23 | 26.00 | -0.00 | -0% |
| 24-12-20 | 26.00 | ▼-0.05 | ▼-0.19% |
| 24-12-19 | 26.05 | ▼-0.35 | ▼-1.33% |
| 24-12-18 | 26.40 | -0.00 | -0% |
| 24-12-17 | 26.40 | ▼-0.15 | ▼-0.56% |
| 24-12-16 | 26.55 | ▼-0.05 | ▼-0.19% |
| 24-12-13 | 26.60 | ▼-0.50 | ▼-1.85% |
| 24-12-12 | 27.10 | ▲0.05 | ▲0.18% |
| 24-12-11 | 27.05 | -0.00 | -0% |
| 24-12-10 | 27.05 | ▲0.25 | ▲0.93% |
| 24-12-09 | 26.80 | ▼-0.25 | ▼-0.92% |
| 24-12-06 | 27.05 | -0.00 | -0% |
| 24-12-05 | 27.05 | ▲0.05 | ▲0.19% |
| 24-12-04 | 27.00 | ▲0.70 | ▲2.66% |
| 24-12-03 | 26.30 | ▲1.20 | ▲4.78% |
| 24-12-02 | 25.10 | ▼-0.45 | ▼-1.76% |
| 24-11-29 | 25.55 | ▲0.15 | ▲0.59% |
| 24-11-28 | 25.40 | ▼-0.40 | ▼-1.55% |
| 24-11-27 | 25.80 | ▲0.60 | ▲2.38% |
| 24-11-26 | 25.20 | ▲0.40 | ▲1.61% |
| 24-11-25 | 24.80 | ▲0.75 | ▲3.12% |
| 24-11-22 | 24.05 | ▲0.15 | ▲0.63% |
| 24-11-21 | 23.90 | -0.00 | -0% |
| 24-11-20 | 23.90 | ▼-0.15 | ▼-0.62% |
| 24-11-19 | 24.05 | ▼-0.15 | ▼-0.62% |
| 24-11-18 | 24.20 | ▲0.05 | ▲0.21% |
| 24-11-15 | 24.15 | ▲0.15 | ▲0.63% |