[AI의 종목 이야기] 中 대형 증권사 2곳의 홍콩 자회사 고위임원, 뇌물수수 혐의 조사
무료
HAIER SMARTHOME : ( 6690.HK )
27.06 ▼ -0.24 (-0.88%)
2025-12-05
최근 1년 일별 시세
(2025-12-05 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-12-05 | 27.06 | ▼-0.24 | ▼-0.88% |
| 25-12-04 | 27.30 | ▲0.26 | ▲0.96% |
| 25-12-03 | 27.04 | ▲0.24 | ▲0.9% |
| 25-12-02 | 26.80 | ▲0.10 | ▲0.37% |
| 25-12-01 | 26.70 | ▲0.12 | ▲0.45% |
| 25-11-28 | 26.58 | ▼-0.26 | ▼-0.97% |
| 25-11-27 | 26.84 | ▲0.34 | ▲1.28% |
| 25-11-26 | 26.50 | ▲0.38 | ▲1.45% |
| 25-11-25 | 26.12 | ▲0.10 | ▲0.38% |
| 25-11-24 | 26.02 | ▲0.44 | ▲1.72% |
| 25-11-21 | 25.58 | ▼-0.24 | ▼-0.93% |
| 25-11-20 | 25.82 | ▲0.38 | ▲1.49% |
| 25-11-19 | 25.44 | ▲0.14 | ▲0.55% |
| 25-11-18 | 25.30 | ▼-0.64 | ▼-2.47% |
| 25-11-17 | 25.94 | ▼-0.26 | ▼-0.99% |
| 25-11-14 | 26.20 | ▼-0.58 | ▼-2.17% |
| 25-11-13 | 26.78 | ▲0.04 | ▲0.15% |
| 25-11-12 | 26.74 | ▲0.80 | ▲3.08% |
| 25-11-11 | 25.94 | ▼-0.46 | ▼-1.74% |
| 25-11-10 | 26.40 | ▲0.58 | ▲2.25% |
| 25-11-07 | 25.82 | ▲0.10 | ▲0.39% |
| 25-11-06 | 25.72 | ▲0.58 | ▲2.31% |
| 25-11-05 | 25.14 | ▼-0.26 | ▼-1.02% |
| 25-11-04 | 25.40 | ▲0.34 | ▲1.36% |
| 25-11-03 | 25.06 | ▼-0.18 | ▼-0.71% |
| 25-10-31 | 25.24 | ▲0.64 | ▲2.6% |
| 25-10-30 | 24.60 | ▼-0.32 | ▼-1.28% |
| 25-10-28 | 24.92 | ▼-0.40 | ▼-1.58% |
| 25-10-27 | 25.32 | ▲0.06 | ▲0.24% |
| 25-10-24 | 25.26 | ▲0.34 | ▲1.36% |
| 25-10-23 | 24.92 | ▲0.02 | ▲0.08% |
| 25-10-22 | 24.90 | ▲0.32 | ▲1.3% |
| 25-10-21 | 24.58 | ▲0.46 | ▲1.91% |
| 25-10-20 | 24.12 | ▲0.16 | ▲0.67% |
| 25-10-17 | 23.96 | ▼-0.30 | ▼-1.24% |
| 25-10-16 | 24.26 | ▼-0.30 | ▼-1.22% |
| 25-10-15 | 24.56 | ▲0.18 | ▲0.74% |
| 25-10-14 | 24.38 | ▼-0.36 | ▼-1.46% |
| 25-10-13 | 24.74 | ▼-0.68 | ▼-2.68% |
| 25-10-10 | 25.42 | ▼-0.38 | ▼-1.47% |
| 25-10-09 | 25.80 | ▲0.44 | ▲1.74% |
| 25-10-08 | 25.36 | ▲0.24 | ▲0.96% |
| 25-10-06 | 25.12 | ▼-0.64 | ▼-2.48% |
| 25-10-03 | 25.76 | ▲0.16 | ▲0.63% |
| 25-10-02 | 25.60 | ▲0.26 | ▲1.03% |
| 25-09-30 | 25.34 | ▼-0.20 | ▼-0.78% |
| 25-09-29 | 25.54 | ▲0.70 | ▲2.82% |
| 25-09-26 | 24.84 | ▼-0.22 | ▼-0.88% |
| 25-09-25 | 25.06 | ▼-1.26 | ▼-4.79% |
| 25-09-24 | 26.32 | ▲0.42 | ▲1.62% |
| 25-09-23 | 25.90 | ▼-0.38 | ▼-1.45% |
| 25-09-22 | 26.28 | ▼-0.68 | ▼-2.52% |
| 25-09-19 | 26.96 | ▲0.18 | ▲0.67% |
| 25-09-18 | 26.78 | ▼-0.84 | ▼-3.04% |
| 25-09-17 | 27.62 | ▲1.94 | ▲7.55% |
| 25-09-16 | 25.68 | ▲0.16 | ▲0.63% |
| 25-09-15 | 25.52 | ▼-0.06 | ▼-0.23% |
| 25-09-12 | 25.58 | -0.00 | -0% |
| 25-09-11 | 25.58 | ▲0.08 | ▲0.31% |
| 25-09-10 | 25.50 | ▼-0.48 | ▼-1.85% |
| 25-09-09 | 25.98 | ▲0.24 | ▲0.93% |
| 25-09-08 | 25.74 | -0.00 | -0% |
| 25-09-05 | 25.74 | ▲0.54 | ▲2.14% |
| 25-09-04 | 25.20 | ▼-0.26 | ▼-1.02% |
| 25-09-03 | 25.46 | ▼-0.44 | ▼-1.7% |
| 25-09-02 | 25.90 | ▼-0.26 | ▼-0.99% |
| 25-09-01 | 26.16 | ▼-0.08 | ▼-0.3% |
| 25-08-29 | 26.24 | ▲1.16 | ▲4.63% |
| 25-08-28 | 25.08 | ▼-0.20 | ▼-0.79% |
| 25-08-27 | 25.28 | ▼-0.72 | ▼-2.77% |
| 25-08-26 | 26.00 | ▲0.02 | ▲0.08% |
| 25-08-25 | 25.98 | ▲0.56 | ▲2.2% |
| 25-08-22 | 25.42 | ▼-0.06 | ▼-0.24% |
| 25-08-21 | 25.48 | ▲0.38 | ▲1.51% |
| 25-08-20 | 25.10 | ▼-0.20 | ▼-0.79% |
| 25-08-19 | 25.30 | ▼-0.14 | ▼-0.55% |
| 25-08-18 | 25.44 | ▲0.06 | ▲0.24% |
| 25-08-15 | 25.38 | ▼-0.14 | ▼-0.55% |
| 25-08-14 | 25.52 | ▼-0.04 | ▼-0.16% |
| 25-08-13 | 25.56 | ▲0.18 | ▲0.71% |
| 25-08-12 | 25.38 | ▲0.42 | ▲1.68% |
| 25-08-11 | 24.96 | ▲0.10 | ▲0.4% |
| 25-08-08 | 24.86 | ▼-0.02 | ▼-0.08% |
| 25-08-07 | 24.88 | ▼-0.02 | ▼-0.08% |
| 25-08-06 | 24.90 | ▲0.34 | ▲1.38% |
| 25-08-05 | 24.56 | ▲0.26 | ▲1.07% |
| 25-08-04 | 24.30 | -0.00 | -0% |
| 25-08-01 | 24.30 | ▼-0.40 | ▼-1.62% |
| 25-07-31 | 24.70 | ▼-0.85 | ▼-3.33% |
| 25-07-30 | 25.55 | ▼-0.10 | ▼-0.39% |
| 25-07-29 | 25.65 | ▼-0.15 | ▼-0.58% |
| 25-07-28 | 25.80 | ▲0.10 | ▲0.39% |
| 25-07-25 | 25.70 | ▼-0.35 | ▼-1.34% |
| 25-07-24 | 26.05 | ▼-0.15 | ▼-0.57% |
| 25-07-23 | 26.20 | ▲0.80 | ▲3.15% |
| 25-07-22 | 25.40 | ▲0.25 | ▲0.99% |
| 25-07-21 | 25.15 | ▲0.30 | ▲1.21% |
| 25-07-18 | 24.85 | ▲0.15 | ▲0.61% |
| 25-07-17 | 24.70 | ▲0.10 | ▲0.41% |
| 25-07-16 | 24.60 | ▼-0.05 | ▼-0.2% |
| 25-07-15 | 24.65 | ▲0.60 | ▲2.49% |
| 25-07-14 | 24.05 | ▲0.05 | ▲0.21% |
| 25-07-11 | 24.00 | ▲0.35 | ▲1.48% |
| 25-07-10 | 23.65 | ▲0.30 | ▲1.28% |
| 25-07-09 | 23.35 | ▼-0.25 | ▼-1.06% |
| 25-07-08 | 23.60 | ▼-0.15 | ▼-0.63% |
| 25-07-07 | 23.75 | ▲0.15 | ▲0.64% |
| 25-07-04 | 23.60 | ▼-0.10 | ▼-0.42% |
| 25-07-03 | 23.70 | ▲0.45 | ▲1.94% |
| 25-07-02 | 23.25 | ▲0.80 | ▲3.56% |
| 25-06-30 | 22.45 | ▼-0.05 | ▼-0.22% |
| 25-06-27 | 22.50 | ▼-0.70 | ▼-3.02% |
| 25-06-26 | 23.20 | ▼-0.30 | ▼-1.28% |
| 25-06-25 | 23.50 | ▲0.35 | ▲1.51% |
| 25-06-24 | 23.15 | ▲0.35 | ▲1.54% |
| 25-06-23 | 22.80 | ▲0.05 | ▲0.22% |
| 25-06-20 | 22.75 | ▲0.25 | ▲1.11% |
| 25-06-19 | 22.50 | ▼-0.55 | ▼-2.39% |
| 25-06-18 | 23.05 | ▼-0.15 | ▼-0.65% |
| 25-06-17 | 23.20 | ▲0.30 | ▲1.31% |
| 25-06-16 | 22.90 | -0.00 | -0% |
| 25-06-13 | 22.90 | ▼-0.45 | ▼-1.93% |
| 25-06-12 | 23.35 | ▼-0.30 | ▼-1.27% |
| 25-06-11 | 23.65 | ▲0.40 | ▲1.72% |
| 25-06-10 | 23.25 | ▼-0.10 | ▼-0.43% |
| 25-06-09 | 23.35 | ▲0.10 | ▲0.43% |
| 25-06-06 | 23.25 | ▲0.35 | ▲1.53% |
| 25-06-05 | 22.90 | -0.00 | -0% |
| 25-06-04 | 22.90 | ▲0.10 | ▲0.44% |
| 25-06-03 | 22.80 | ▲0.30 | ▲1.33% |
| 25-06-02 | 22.50 | ▼-0.50 | ▼-2.17% |
| 25-05-30 | 23.00 | ▼-0.50 | ▼-2.13% |
| 25-05-29 | 23.50 | ▲0.45 | ▲1.95% |
| 25-05-28 | 23.05 | ▲0.15 | ▲0.66% |
| 25-05-27 | 22.90 | ▼-0.55 | ▼-2.35% |
| 25-05-26 | 23.45 | -0.00 | -0% |
| 25-05-23 | 23.45 | ▼-0.25 | ▼-1.05% |
| 25-05-22 | 23.70 | ▼-0.25 | ▼-1.04% |
| 25-05-21 | 23.95 | ▲0.10 | ▲0.42% |
| 25-05-20 | 23.85 | ▲0.35 | ▲1.49% |
| 25-05-19 | 23.50 | ▲0.25 | ▲1.08% |
| 25-05-16 | 23.25 | ▼-0.50 | ▼-2.11% |
| 25-05-15 | 23.75 | ▼-0.35 | ▼-1.45% |
| 25-05-14 | 24.10 | ▼-0.05 | ▼-0.21% |
| 25-05-13 | 24.15 | ▼-0.55 | ▼-2.23% |
| 25-05-12 | 24.70 | ▲1.90 | ▲8.33% |
| 25-05-09 | 22.80 | ▼-0.05 | ▼-0.22% |
| 25-05-08 | 22.85 | ▲0.10 | ▲0.44% |
| 25-05-07 | 22.75 | ▼-0.15 | ▼-0.66% |
| 25-05-06 | 22.90 | ▼-0.20 | ▼-0.87% |
| 25-05-02 | 23.10 | ▲0.55 | ▲2.44% |
| 25-04-30 | 22.55 | ▲0.05 | ▲0.22% |
| 25-04-29 | 22.50 | ▲0.10 | ▲0.45% |
| 25-04-28 | 22.40 | ▲0.05 | ▲0.22% |
| 25-04-25 | 22.35 | ▲0.05 | ▲0.22% |
| 25-04-24 | 22.30 | ▼-0.20 | ▼-0.89% |
| 25-04-23 | 22.50 | ▲0.35 | ▲1.58% |
| 25-04-22 | 22.15 | ▲0.50 | ▲2.31% |
| 25-04-17 | 21.65 | ▲0.05 | ▲0.23% |
| 25-04-16 | 21.60 | ▼-0.65 | ▼-2.92% |
| 25-04-15 | 22.25 | -0.00 | -0% |
| 25-04-14 | 22.25 | ▲0.65 | ▲3.01% |
| 25-04-11 | 21.60 | ▲0.25 | ▲1.17% |
| 25-04-10 | 21.35 | ▲0.75 | ▲3.64% |
| 25-04-09 | 20.60 | ▲0.20 | ▲0.98% |
| 25-04-08 | 20.40 | ▲0.58 | ▲2.93% |
| 25-04-07 | 19.82 | ▼-3.08 | ▼-13.45% |
| 25-04-03 | 22.90 | ▼-2.00 | ▼-8.03% |
| 25-04-02 | 24.90 | ▲0.15 | ▲0.61% |
| 25-04-01 | 24.75 | ▼-0.25 | ▼-1% |
| 25-03-31 | 25.00 | ▲0.30 | ▲1.21% |
| 25-03-28 | 24.70 | ▼-2.00 | ▼-7.49% |
| 25-03-27 | 26.70 | ▲0.40 | ▲1.52% |
| 25-03-26 | 26.30 | ▼-0.35 | ▼-1.31% |
| 25-03-25 | 26.65 | ▼-0.65 | ▼-2.38% |
| 25-03-24 | 27.30 | ▲1.55 | ▲6.02% |
| 25-03-21 | 25.75 | ▼-0.75 | ▼-2.83% |
| 25-03-20 | 26.50 | ▼-0.65 | ▼-2.39% |
| 25-03-19 | 27.15 | ▼-0.20 | ▼-0.73% |
| 25-03-18 | 27.35 | ▲0.80 | ▲3.01% |
| 25-03-17 | 26.55 | ▲0.10 | ▲0.38% |
| 25-03-14 | 26.45 | ▲1.50 | ▲6.01% |
| 25-03-13 | 24.95 | ▼-0.50 | ▼-1.96% |