[AI의 종목 이야기] AI 수요 급증에 빅테크, 차세대 원자력에 자금력 집중
무료
JD HEALTH : JD헬스 ( 6618.HK )
60.20 ▲ 0.05 (0.08%)
2025-12-05
최근 1년 일별 시세
(2025-12-05 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-12-05 | 60.20 | ▲0.05 | ▲0.08% |
| 25-12-04 | 60.15 | ▲0.10 | ▲0.17% |
| 25-12-03 | 60.05 | ▼-1.30 | ▼-2.12% |
| 25-12-02 | 61.35 | ▼-2.15 | ▼-3.39% |
| 25-12-01 | 63.50 | ▲2.40 | ▲3.93% |
| 25-11-28 | 61.10 | ▼-0.90 | ▼-1.45% |
| 25-11-27 | 62.00 | ▲0.20 | ▲0.32% |
| 25-11-26 | 61.80 | ▼-0.40 | ▼-0.64% |
| 25-11-25 | 62.20 | ▼-0.35 | ▼-0.56% |
| 25-11-24 | 62.55 | ▲0.40 | ▲0.64% |
| 25-11-21 | 62.15 | ▼-5.85 | ▼-8.6% |
| 25-11-20 | 68.00 | ▲0.90 | ▲1.34% |
| 25-11-19 | 67.10 | ▲0.10 | ▲0.15% |
| 25-11-18 | 67.00 | ▼-2.40 | ▼-3.46% |
| 25-11-17 | 69.40 | ▲0.65 | ▲0.95% |
| 25-11-14 | 68.75 | ▲4.25 | ▲6.59% |
| 25-11-13 | 64.50 | ▼-0.20 | ▼-0.31% |
| 25-11-12 | 64.70 | ▲3.25 | ▲5.29% |
| 25-11-11 | 61.45 | -0.00 | -0% |
| 25-11-10 | 61.45 | ▲1.95 | ▲3.28% |
| 25-11-07 | 59.50 | ▼-1.50 | ▼-2.46% |
| 25-11-06 | 61.00 | ▲1.00 | ▲1.67% |
| 25-11-05 | 60.00 | ▼-0.80 | ▼-1.32% |
| 25-11-04 | 60.80 | ▼-1.20 | ▼-1.94% |
| 25-11-03 | 62.00 | ▲1.30 | ▲2.14% |
| 25-10-31 | 60.70 | -0.00 | -0% |
| 25-10-30 | 60.70 | ▼-1.50 | ▼-2.41% |
| 25-10-28 | 62.20 | ▼-0.75 | ▼-1.19% |
| 25-10-27 | 62.95 | ▲0.45 | ▲0.72% |
| 25-10-24 | 62.50 | ▲0.75 | ▲1.21% |
| 25-10-23 | 61.75 | ▼-0.10 | ▼-0.16% |
| 25-10-22 | 61.85 | ▼-2.40 | ▼-3.74% |
| 25-10-21 | 64.25 | ▲1.10 | ▲1.74% |
| 25-10-20 | 63.15 | ▲2.40 | ▲3.95% |
| 25-10-17 | 60.75 | ▼-3.50 | ▼-5.45% |
| 25-10-16 | 64.25 | ▼-1.25 | ▼-1.91% |
| 25-10-15 | 65.50 | ▲3.60 | ▲5.82% |
| 25-10-14 | 61.90 | ▲0.45 | ▲0.73% |
| 25-10-13 | 61.45 | ▼-1.15 | ▼-1.84% |
| 25-10-10 | 62.60 | ▼-1.15 | ▼-1.8% |
| 25-10-09 | 63.75 | ▼-3.00 | ▼-4.49% |
| 25-10-08 | 66.75 | ▲2.00 | ▲3.09% |
| 25-10-06 | 64.75 | ▼-1.05 | ▼-1.6% |
| 25-10-03 | 65.80 | ▼-0.90 | ▼-1.35% |
| 25-10-02 | 66.70 | ▲0.20 | ▲0.3% |
| 25-09-30 | 66.50 | ▼-0.40 | ▼-0.6% |
| 25-09-29 | 66.90 | ▲2.40 | ▲3.72% |
| 25-09-26 | 64.50 | ▼-2.90 | ▼-4.3% |
| 25-09-25 | 67.40 | ▼-0.35 | ▼-0.52% |
| 25-09-24 | 67.75 | ▲0.55 | ▲0.82% |
| 25-09-23 | 67.20 | ▼-0.35 | ▼-0.52% |
| 25-09-22 | 67.55 | ▼-1.30 | ▼-1.89% |
| 25-09-19 | 68.85 | ▲0.85 | ▲1.25% |
| 25-09-18 | 68.00 | ▼-0.55 | ▼-0.8% |
| 25-09-17 | 68.55 | ▲3.00 | ▲4.58% |
| 25-09-16 | 65.55 | ▼-4.05 | ▼-5.82% |
| 25-09-15 | 69.60 | ▲0.25 | ▲0.36% |
| 25-09-12 | 69.35 | ▲0.55 | ▲0.8% |
| 25-09-11 | 68.80 | ▲0.45 | ▲0.66% |
| 25-09-10 | 68.35 | ▲1.25 | ▲1.86% |
| 25-09-09 | 67.10 | ▲4.05 | ▲6.42% |
| 25-09-08 | 63.05 | ▼-0.80 | ▼-1.25% |
| 25-09-05 | 63.85 | ▼-0.55 | ▼-0.85% |
| 25-09-04 | 64.40 | ▲0.55 | ▲0.86% |
| 25-09-03 | 63.85 | ▲0.80 | ▲1.27% |
| 25-09-02 | 63.05 | ▼-1.05 | ▼-1.64% |
| 25-09-01 | 64.10 | ▲1.30 | ▲2.07% |
| 25-08-29 | 62.80 | ▲0.40 | ▲0.64% |
| 25-08-28 | 62.40 | ▼-0.90 | ▼-1.42% |
| 25-08-27 | 63.30 | ▼-2.10 | ▼-3.21% |
| 25-08-26 | 65.40 | ▲0.55 | ▲0.85% |
| 25-08-25 | 64.85 | ▲1.35 | ▲2.13% |
| 25-08-22 | 63.50 | ▼-0.95 | ▼-1.47% |
| 25-08-21 | 64.45 | ▲0.80 | ▲1.26% |
| 25-08-20 | 63.65 | ▼-2.90 | ▼-4.36% |
| 25-08-19 | 66.55 | ▲0.15 | ▲0.23% |
| 25-08-18 | 66.40 | ▲5.15 | ▲8.41% |
| 25-08-15 | 61.25 | ▲6.40 | ▲11.67% |
| 25-08-14 | 54.85 | ▼-1.10 | ▼-1.97% |
| 25-08-13 | 55.95 | ▲2.05 | ▲3.8% |
| 25-08-12 | 53.90 | ▲1.40 | ▲2.67% |
| 25-08-11 | 52.50 | ▼-0.30 | ▼-0.57% |
| 25-08-08 | 52.80 | ▲1.00 | ▲1.93% |
| 25-08-07 | 51.80 | ▼-0.50 | ▼-0.96% |
| 25-08-06 | 52.30 | ▲1.35 | ▲2.65% |
| 25-08-05 | 50.95 | ▲1.03 | ▲2.06% |
| 25-08-04 | 49.92 | ▲1.17 | ▲2.4% |
| 25-08-01 | 48.75 | ▼-1.55 | ▼-3.08% |
| 25-07-31 | 50.30 | ▲0.05 | ▲0.1% |
| 25-07-30 | 50.25 | ▲0.30 | ▲0.6% |
| 25-07-29 | 49.95 | ▲1.25 | ▲2.57% |
| 25-07-28 | 48.70 | ▲0.55 | ▲1.14% |
| 25-07-25 | 48.15 | ▼-0.25 | ▼-0.52% |
| 25-07-24 | 48.40 | ▼-0.35 | ▼-0.72% |
| 25-07-23 | 48.75 | ▲0.90 | ▲1.88% |
| 25-07-22 | 47.85 | ▼-0.45 | ▼-0.93% |
| 25-07-21 | 48.30 | ▲0.60 | ▲1.26% |
| 25-07-18 | 47.70 | ▲0.85 | ▲1.81% |
| 25-07-17 | 46.85 | ▲1.20 | ▲2.63% |
| 25-07-16 | 45.65 | ▲0.30 | ▲0.66% |
| 25-07-15 | 45.35 | ▲1.60 | ▲3.66% |
| 25-07-14 | 43.75 | ▲1.15 | ▲2.7% |
| 25-07-11 | 42.60 | ▼-0.10 | ▼-0.23% |
| 25-07-10 | 42.70 | ▼-0.95 | ▼-2.18% |
| 25-07-09 | 43.65 | ▲0.15 | ▲0.34% |
| 25-07-08 | 43.50 | ▲1.65 | ▲3.94% |
| 25-07-07 | 41.85 | ▲0.35 | ▲0.84% |
| 25-07-04 | 41.50 | ▼-0.45 | ▼-1.07% |
| 25-07-03 | 41.95 | ▼-0.30 | ▼-0.71% |
| 25-07-02 | 42.25 | ▼-0.75 | ▼-1.74% |
| 25-06-30 | 43.00 | ▼-0.30 | ▼-0.69% |
| 25-06-27 | 43.30 | ▲0.90 | ▲2.12% |
| 25-06-26 | 42.40 | ▲0.40 | ▲0.95% |
| 25-06-25 | 42.00 | ▲0.80 | ▲1.94% |
| 25-06-24 | 41.20 | ▲1.50 | ▲3.78% |
| 25-06-23 | 39.70 | ▲0.10 | ▲0.25% |
| 25-06-20 | 39.60 | ▲0.05 | ▲0.13% |
| 25-06-19 | 39.55 | ▼-2.05 | ▼-4.93% |
| 25-06-18 | 41.60 | ▼-0.50 | ▼-1.19% |
| 25-06-17 | 42.10 | ▼-0.25 | ▼-0.59% |
| 25-06-16 | 42.35 | ▲1.65 | ▲4.05% |
| 25-06-13 | 40.70 | ▼-0.85 | ▼-2.05% |
| 25-06-12 | 41.55 | ▲0.90 | ▲2.21% |
| 25-06-11 | 40.65 | ▼-0.55 | ▼-1.33% |
| 25-06-10 | 41.20 | -0.00 | -0% |
| 25-06-09 | 41.20 | ▲1.60 | ▲4.04% |
| 25-06-06 | 39.60 | ▲0.20 | ▲0.51% |
| 25-06-05 | 39.40 | ▼-0.50 | ▼-1.25% |
| 25-06-04 | 39.90 | ▲0.60 | ▲1.53% |
| 25-06-03 | 39.30 | ▼-0.50 | ▼-1.26% |
| 25-06-02 | 39.80 | ▼-0.35 | ▼-0.87% |
| 25-05-30 | 40.15 | ▼-1.25 | ▼-3.02% |
| 25-05-29 | 41.40 | ▼-0.10 | ▼-0.24% |
| 25-05-28 | 41.50 | -0.00 | -0% |
| 25-05-27 | 41.50 | ▲0.60 | ▲1.47% |
| 25-05-26 | 40.90 | ▼-0.25 | ▼-0.61% |
| 25-05-23 | 41.15 | ▼-0.30 | ▼-0.72% |
| 25-05-22 | 41.45 | ▲1.00 | ▲2.47% |
| 25-05-21 | 40.45 | -0.00 | -0% |
| 25-05-20 | 40.45 | ▲1.10 | ▲2.8% |
| 25-05-19 | 39.35 | ▼-1.10 | ▼-2.72% |
| 25-05-16 | 40.45 | ▲1.50 | ▲3.85% |
| 25-05-15 | 38.95 | ▼-1.00 | ▼-2.5% |
| 25-05-14 | 39.95 | ▲1.95 | ▲5.13% |
| 25-05-13 | 38.00 | ▲0.05 | ▲0.13% |
| 25-05-12 | 37.95 | ▲1.10 | ▲2.99% |
| 25-05-09 | 36.85 | ▼-1.20 | ▼-3.15% |
| 25-05-08 | 38.05 | ▼-0.05 | ▼-0.13% |
| 25-05-07 | 38.10 | ▲0.60 | ▲1.6% |
| 25-05-06 | 37.50 | ▼-0.75 | ▼-1.96% |
| 25-05-02 | 38.25 | ▲1.15 | ▲3.1% |
| 25-04-30 | 37.10 | ▲0.35 | ▲0.95% |
| 25-04-29 | 36.75 | ▲0.55 | ▲1.52% |
| 25-04-28 | 36.20 | ▲0.40 | ▲1.12% |
| 25-04-25 | 35.80 | ▼-0.15 | ▼-0.42% |
| 25-04-24 | 35.95 | ▼-0.15 | ▼-0.42% |
| 25-04-23 | 36.10 | ▼-0.05 | ▼-0.14% |
| 25-04-22 | 36.15 | ▲0.80 | ▲2.26% |
| 25-04-17 | 35.35 | ▲0.55 | ▲1.58% |
| 25-04-16 | 34.80 | ▼-0.35 | ▼-1% |
| 25-04-15 | 35.15 | ▼-0.60 | ▼-1.68% |
| 25-04-14 | 35.75 | ▲1.40 | ▲4.08% |
| 25-04-11 | 34.35 | ▲1.85 | ▲5.69% |