[AI의 종목 이야기] 유니클로 모회사 패스트 리테일링 사상 최고치
무료
GLOBAL NEW MAT : ( 6616.HK )
9.30 ▼ -0.15 (-1.59%)
2025-12-05
최근 1년 일별 시세
(2025-12-05 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-12-05 | 9.30 | ▼-0.15 | ▼-1.59% |
| 25-12-04 | 9.45 | ▲0.55 | ▲6.18% |
| 25-12-03 | 8.90 | ▲0.20 | ▲2.3% |
| 25-12-02 | 8.70 | ▲0.15 | ▲1.75% |
| 25-12-01 | 8.55 | ▲0.54 | ▲6.74% |
| 25-11-28 | 8.01 | ▲0.32 | ▲4.16% |
| 25-11-27 | 7.69 | ▲0.27 | ▲3.64% |
| 25-11-26 | 7.42 | ▲0.20 | ▲2.77% |
| 25-11-25 | 7.22 | ▼-0.07 | ▼-0.96% |
| 25-11-24 | 7.29 | ▲0.41 | ▲5.96% |
| 25-11-21 | 6.88 | ▼-0.20 | ▼-2.82% |
| 25-11-20 | 7.08 | ▼-0.12 | ▼-1.67% |
| 25-11-19 | 7.20 | ▲0.56 | ▲8.43% |
| 25-11-18 | 6.64 | ▲0.04 | ▲0.61% |
| 25-11-17 | 6.60 | ▼-0.24 | ▼-3.51% |
| 25-11-14 | 6.84 | ▼-0.47 | ▼-6.43% |
| 25-11-13 | 7.31 | ▲0.05 | ▲0.69% |
| 25-11-12 | 7.26 | ▲0.12 | ▲1.68% |
| 25-11-11 | 7.14 | ▲0.16 | ▲2.29% |
| 25-11-10 | 6.98 | ▲0.28 | ▲4.18% |
| 25-11-07 | 6.70 | ▲0.69 | ▲11.48% |
| 25-11-06 | 6.01 | ▼-0.11 | ▼-1.8% |
| 25-11-05 | 6.12 | ▲0.10 | ▲1.66% |
| 25-11-04 | 6.02 | ▼-0.14 | ▼-2.27% |
| 25-11-03 | 6.16 | ▲1.17 | ▲23.45% |
| 25-10-31 | 4.99 | ▲0.32 | ▲6.85% |
| 25-10-30 | 4.67 | ▲0.17 | ▲3.78% |
| 25-10-28 | 4.50 | ▼-0.06 | ▼-1.32% |
| 25-10-27 | 4.56 | ▲0.08 | ▲1.79% |
| 25-10-24 | 4.48 | ▲0.01 | ▲0.22% |
| 25-10-23 | 4.47 | ▲0.02 | ▲0.45% |
| 25-10-22 | 4.45 | ▼-0.12 | ▼-2.63% |
| 25-10-21 | 4.57 | ▼-0.08 | ▼-1.72% |
| 25-10-20 | 4.65 | ▼-0.02 | ▼-0.43% |
| 25-10-17 | 4.67 | ▲0.01 | ▲0.21% |
| 25-10-16 | 4.66 | ▲0.02 | ▲0.43% |
| 25-10-15 | 4.64 | ▲0.01 | ▲0.22% |
| 25-10-14 | 4.63 | ▼-0.10 | ▼-2.11% |
| 25-10-13 | 4.73 | ▲0.16 | ▲3.5% |
| 25-10-10 | 4.57 | ▼-0.04 | ▼-0.87% |
| 25-10-09 | 4.61 | -0.00 | -0% |
| 25-10-08 | 4.61 | ▲0.04 | ▲0.88% |
| 25-10-06 | 4.57 | ▼-0.11 | ▼-2.35% |
| 25-10-03 | 4.68 | ▲0.01 | ▲0.21% |
| 25-10-02 | 4.67 | ▲0.01 | ▲0.21% |
| 25-09-30 | 4.66 | ▼-0.12 | ▼-2.51% |
| 25-09-29 | 4.78 | ▲0.32 | ▲7.17% |
| 25-09-26 | 4.46 | ▲0.13 | ▲3% |
| 25-09-25 | 4.33 | ▼-0.15 | ▼-3.35% |
| 25-09-24 | 4.48 | ▲0.12 | ▲2.75% |
| 25-09-23 | 4.36 | ▼-0.19 | ▼-4.18% |
| 25-09-22 | 4.55 | ▼-0.07 | ▼-1.52% |
| 25-09-19 | 4.62 | ▼-0.04 | ▼-0.86% |
| 25-09-18 | 4.66 | ▼-0.01 | ▼-0.21% |
| 25-09-17 | 4.67 | ▼-0.11 | ▼-2.3% |
| 25-09-16 | 4.78 | ▼-0.07 | ▼-1.44% |
| 25-09-15 | 4.85 | ▲0.02 | ▲0.41% |
| 25-09-12 | 4.83 | ▲0.06 | ▲1.26% |
| 25-09-11 | 4.77 | -0.00 | -0% |
| 25-09-10 | 4.77 | ▼-0.06 | ▼-1.24% |
| 25-09-09 | 4.83 | ▲0.14 | ▲2.99% |
| 25-09-08 | 4.69 | -0.00 | -0% |
| 25-09-05 | 4.69 | ▲0.02 | ▲0.43% |
| 25-09-04 | 4.67 | ▼-0.22 | ▼-4.5% |
| 25-09-03 | 4.89 | ▼-0.05 | ▼-1.01% |
| 25-09-02 | 4.94 | ▲0.07 | ▲1.44% |
| 25-09-01 | 4.87 | ▲0.18 | ▲3.84% |
| 25-08-29 | 4.69 | ▼-0.08 | ▼-1.68% |
| 25-08-28 | 4.77 | ▲0.02 | ▲0.42% |
| 25-08-27 | 4.75 | ▼-0.08 | ▼-1.66% |
| 25-08-26 | 4.83 | -0.00 | -0% |
| 25-08-25 | 4.83 | ▲0.06 | ▲1.26% |
| 25-08-22 | 4.77 | -0.00 | -0% |
| 25-08-21 | 4.77 | ▼-0.04 | ▼-0.83% |
| 25-08-20 | 4.81 | ▼-0.12 | ▼-2.43% |
| 25-08-19 | 4.93 | ▼-0.01 | ▼-0.2% |
| 25-08-18 | 4.94 | ▲0.05 | ▲1.02% |
| 25-08-15 | 4.89 | ▲0.06 | ▲1.24% |
| 25-08-14 | 4.83 | ▼-0.08 | ▼-1.63% |
| 25-08-13 | 4.91 | ▼-0.04 | ▼-0.81% |
| 25-08-12 | 4.95 | ▼-0.05 | ▼-1% |
| 25-08-11 | 5.00 | ▼-0.02 | ▼-0.4% |
| 25-08-08 | 5.02 | ▲0.01 | ▲0.2% |
| 25-08-07 | 5.01 | ▲0.02 | ▲0.4% |
| 25-08-06 | 4.99 | ▼-0.05 | ▼-0.99% |
| 25-08-05 | 5.04 | ▼-0.09 | ▼-1.75% |
| 25-08-04 | 5.13 | ▲0.02 | ▲0.39% |
| 25-08-01 | 5.11 | ▼-0.04 | ▼-0.78% |
| 25-07-31 | 5.15 | ▼-0.04 | ▼-0.77% |
| 25-07-30 | 5.19 | ▼-0.10 | ▼-1.89% |
| 25-07-29 | 5.29 | ▼-0.03 | ▼-0.56% |
| 25-07-28 | 5.32 | ▲0.04 | ▲0.76% |
| 25-07-25 | 5.28 | ▼-0.05 | ▼-0.94% |
| 25-07-24 | 5.33 | ▲0.01 | ▲0.19% |
| 25-07-23 | 5.32 | ▼-0.07 | ▼-1.3% |
| 25-07-22 | 5.39 | ▼-0.38 | ▼-6.59% |
| 25-07-21 | 5.77 | ▲0.16 | ▲2.85% |
| 25-07-18 | 5.61 | ▼-0.03 | ▼-0.53% |
| 25-07-17 | 5.64 | ▼-0.07 | ▼-1.23% |
| 25-07-16 | 5.71 | ▼-0.01 | ▼-0.17% |
| 25-07-15 | 5.72 | ▲0.05 | ▲0.88% |
| 25-07-14 | 5.67 | ▲0.49 | ▲9.46% |
| 25-07-11 | 5.18 | ▼-0.06 | ▼-1.15% |
| 25-07-10 | 5.24 | ▼-0.14 | ▼-2.6% |
| 25-07-09 | 5.38 | ▼-0.03 | ▼-0.55% |
| 25-07-08 | 5.41 | ▲0.05 | ▲0.93% |
| 25-07-07 | 5.36 | ▲0.21 | ▲4.08% |
| 25-07-04 | 5.15 | ▲0.02 | ▲0.39% |
| 25-07-03 | 5.13 | ▲0.28 | ▲5.77% |
| 25-07-02 | 4.85 | ▲0.18 | ▲3.85% |
| 25-06-30 | 4.67 | ▼-0.20 | ▼-4.11% |
| 25-06-27 | 4.87 | ▼-0.04 | ▼-0.81% |
| 25-06-26 | 4.91 | ▲0.20 | ▲4.25% |
| 25-06-25 | 4.71 | ▲0.06 | ▲1.29% |
| 25-06-24 | 4.65 | ▲0.03 | ▲0.65% |
| 25-06-23 | 4.62 | ▲0.20 | ▲4.52% |
| 25-06-20 | 4.42 | ▼-0.38 | ▼-7.92% |
| 25-06-19 | 4.80 | ▲0.06 | ▲1.27% |
| 25-06-18 | 4.74 | ▲0.02 | ▲0.42% |
| 25-06-17 | 4.72 | -0.00 | -0% |
| 25-06-16 | 4.72 | ▼-0.02 | ▼-0.42% |
| 25-06-13 | 4.74 | ▲0.06 | ▲1.28% |
| 25-06-12 | 4.68 | ▼-0.14 | ▼-2.9% |
| 25-06-11 | 4.82 | ▲0.20 | ▲4.33% |
| 25-06-10 | 4.62 | ▲0.39 | ▲9.22% |
| 25-06-09 | 4.23 | ▲0.16 | ▲3.93% |
| 25-06-06 | 4.07 | ▼-0.02 | ▼-0.49% |
| 25-06-05 | 4.09 | ▲0.08 | ▲2% |
| 25-06-04 | 4.01 | ▲0.01 | ▲0.25% |
| 25-06-03 | 4.00 | ▲0.06 | ▲1.52% |
| 25-06-02 | 3.94 | ▲0.02 | ▲0.51% |
| 25-05-30 | 3.92 | -0.00 | -0% |
| 25-05-29 | 3.92 | ▲0.03 | ▲0.77% |
| 25-05-28 | 3.89 | ▼-0.06 | ▼-1.52% |
| 25-05-27 | 3.95 | ▼-0.01 | ▼-0.25% |
| 25-05-26 | 3.96 | ▲0.16 | ▲4.21% |
| 25-05-23 | 3.80 | ▲0.14 | ▲3.83% |
| 25-05-22 | 3.66 | ▼-0.05 | ▼-1.35% |
| 25-05-21 | 3.71 | ▲0.01 | ▲0.27% |
| 25-05-20 | 3.70 | ▼-0.04 | ▼-1.07% |
| 25-05-19 | 3.74 | ▲0.01 | ▲0.27% |
| 25-05-16 | 3.73 | ▲0.04 | ▲1.08% |
| 25-05-15 | 3.69 | ▼-0.06 | ▼-1.6% |
| 25-05-14 | 3.75 | ▼-0.02 | ▼-0.53% |
| 25-05-13 | 3.77 | ▼-0.09 | ▼-2.33% |
| 25-05-12 | 3.86 | ▼-0.02 | ▼-0.52% |
| 25-05-09 | 3.88 | ▼-0.04 | ▼-1.02% |
| 25-05-08 | 3.92 | ▼-0.03 | ▼-0.76% |
| 25-05-07 | 3.95 | ▲0.11 | ▲2.86% |
| 25-05-06 | 3.84 | ▼-0.03 | ▼-0.78% |
| 25-05-02 | 3.87 | ▲0.03 | ▲0.78% |
| 25-04-30 | 3.84 | ▼-0.07 | ▼-1.79% |
| 25-04-29 | 3.91 | ▲0.05 | ▲1.3% |
| 25-04-28 | 3.86 | ▲0.11 | ▲2.93% |
| 25-04-25 | 3.75 | ▲0.12 | ▲3.31% |
| 25-04-24 | 3.63 | ▲0.01 | ▲0.28% |
| 25-04-23 | 3.62 | ▲0.01 | ▲0.28% |
| 25-04-22 | 3.61 | ▲0.09 | ▲2.56% |
| 25-04-17 | 3.52 | ▼-0.02 | ▼-0.56% |
| 25-04-16 | 3.54 | ▼-0.05 | ▼-1.39% |
| 25-04-15 | 3.59 | ▲0.05 | ▲1.41% |
| 25-04-14 | 3.54 | ▲0.08 | ▲2.31% |
| 25-04-11 | 3.46 | ▲0.03 | ▲0.87% |
| 25-04-10 | 3.43 | ▲0.01 | ▲0.29% |