[AI의 종목 이야기] AI 열풍에 2026년 반도체 제조 장비 매출 9% 증가 전망-SEMI
무료
JD-SW : 제이디닷컴 ( 9618.HK )
117.00 ▲ 0.90 (0.78%)
2025-12-05
최근 1년 일별 시세
(2025-12-05 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-12-05 | 117.00 | ▲0.90 | ▲0.78% |
| 25-12-04 | 116.10 | ▲0.60 | ▲0.52% |
| 25-12-03 | 115.50 | ▼-0.50 | ▼-0.43% |
| 25-12-02 | 116.00 | ▼-1.10 | ▼-0.94% |
| 25-12-01 | 117.10 | ▲0.60 | ▲0.52% |
| 25-11-28 | 116.50 | ▲0.30 | ▲0.26% |
| 25-11-27 | 116.20 | ▲1.40 | ▲1.22% |
| 25-11-26 | 114.80 | ▲2.40 | ▲2.14% |
| 25-11-25 | 112.40 | -0.00 | -0% |
| 25-11-24 | 112.40 | ▲2.10 | ▲1.9% |
| 25-11-21 | 110.30 | ▼-3.20 | ▼-2.82% |
| 25-11-20 | 113.50 | -0.00 | -0% |
| 25-11-19 | 113.50 | ▼-0.80 | ▼-0.7% |
| 25-11-18 | 114.30 | ▼-1.10 | ▼-0.95% |
| 25-11-17 | 115.40 | ▼-1.50 | ▼-1.28% |
| 25-11-14 | 116.90 | ▼-7.50 | ▼-6.03% |
| 25-11-13 | 124.40 | ▼-0.30 | ▼-0.24% |
| 25-11-12 | 124.70 | ▲1.60 | ▲1.3% |
| 25-11-11 | 123.10 | ▼-1.40 | ▼-1.12% |
| 25-11-10 | 124.50 | ▲0.50 | ▲0.4% |
| 25-11-07 | 124.00 | ▼-2.90 | ▼-2.29% |
| 25-11-06 | 126.90 | ▲4.10 | ▲3.34% |
| 25-11-05 | 122.80 | ▼-0.60 | ▼-0.49% |
| 25-11-04 | 123.40 | ▼-3.80 | ▼-2.99% |
| 25-11-03 | 127.20 | ▼-0.40 | ▼-0.31% |
| 25-10-31 | 127.60 | ▼-3.30 | ▼-2.52% |
| 25-10-30 | 130.90 | ▲0.10 | ▲0.08% |
| 25-10-28 | 130.80 | ▼-1.00 | ▼-0.76% |
| 25-10-27 | 131.80 | ▲3.00 | ▲2.33% |
| 25-10-24 | 128.80 | ▲0.10 | ▲0.08% |
| 25-10-23 | 128.70 | ▲1.90 | ▲1.5% |
| 25-10-22 | 126.80 | ▼-1.80 | ▼-1.4% |
| 25-10-21 | 128.60 | ▲0.80 | ▲0.63% |
| 25-10-20 | 127.80 | ▲3.70 | ▲2.98% |
| 25-10-17 | 124.10 | ▼-4.00 | ▼-3.12% |
| 25-10-16 | 128.10 | ▼-0.90 | ▼-0.7% |
| 25-10-15 | 129.00 | ▲2.60 | ▲2.06% |
| 25-10-14 | 126.40 | ▼-0.60 | ▼-0.47% |
| 25-10-13 | 127.00 | ▼-4.80 | ▼-3.64% |
| 25-10-10 | 131.80 | ▼-3.90 | ▼-2.87% |
| 25-10-09 | 135.70 | ▲0.10 | ▲0.07% |
| 25-10-08 | 135.60 | ▼-1.60 | ▼-1.17% |
| 25-10-06 | 137.20 | ▼-3.00 | ▼-2.14% |
| 25-10-03 | 140.20 | ▼-2.60 | ▼-1.82% |
| 25-10-02 | 142.80 | ▲4.30 | ▲3.1% |
| 25-09-30 | 138.50 | ▲1.90 | ▲1.39% |
| 25-09-29 | 136.60 | ▲4.10 | ▲3.09% |
| 25-09-26 | 132.50 | ▼-5.10 | ▼-3.71% |
| 25-09-25 | 137.60 | ▲4.60 | ▲3.46% |
| 25-09-24 | 133.00 | ▲4.70 | ▲3.66% |
| 25-09-23 | 128.30 | ▼-5.90 | ▼-4.4% |
| 25-09-22 | 134.20 | ▼-4.60 | ▼-3.31% |
| 25-09-19 | 138.80 | ▲4.50 | ▲3.35% |
| 25-09-18 | 134.30 | ▼-2.40 | ▼-1.76% |
| 25-09-17 | 136.70 | ▲6.70 | ▲5.15% |
| 25-09-16 | 130.00 | ▼-1.70 | ▼-1.29% |
| 25-09-15 | 131.70 | -0.00 | -0% |
| 25-09-12 | 131.70 | ▲1.90 | ▲1.46% |
| 25-09-11 | 129.80 | ▼-2.30 | ▼-1.74% |
| 25-09-10 | 132.10 | ▲4.60 | ▲3.61% |
| 25-09-09 | 127.50 | ▲4.10 | ▲3.32% |
| 25-09-08 | 123.40 | ▲1.30 | ▲1.06% |
| 25-09-05 | 122.10 | ▲2.30 | ▲1.92% |
| 25-09-04 | 119.80 | ▼-0.90 | ▼-0.75% |
| 25-09-03 | 120.70 | ▲1.10 | ▲0.92% |
| 25-09-02 | 119.60 | ▼-1.80 | ▼-1.48% |
| 25-09-01 | 121.40 | ▲3.60 | ▲3.06% |
| 25-08-29 | 117.80 | ▲2.60 | ▲2.26% |
| 25-08-28 | 115.20 | ▼-6.10 | ▼-5.03% |
| 25-08-27 | 121.30 | ▼-3.10 | ▼-2.49% |
| 25-08-26 | 124.40 | ▼-2.20 | ▼-1.74% |
| 25-08-25 | 126.60 | ▲5.20 | ▲4.28% |
| 25-08-22 | 121.40 | ▲0.30 | ▲0.25% |
| 25-08-21 | 121.10 | ▼-1.40 | ▼-1.14% |
| 25-08-20 | 122.50 | ▼-0.80 | ▼-0.65% |
| 25-08-19 | 123.30 | ▼-0.70 | ▼-0.56% |
| 25-08-18 | 124.00 | ▲3.20 | ▲2.65% |
| 25-08-15 | 120.80 | ▼-4.30 | ▼-3.44% |
| 25-08-14 | 125.10 | ▼-2.30 | ▼-1.81% |
| 25-08-13 | 127.40 | ▲4.70 | ▲3.83% |
| 25-08-12 | 122.70 | ▲0.40 | ▲0.33% |
| 25-08-11 | 122.30 | ▼-0.60 | ▼-0.49% |
| 25-08-08 | 122.90 | ▼-1.80 | ▼-1.44% |
| 25-08-07 | 124.70 | ▲2.10 | ▲1.71% |
| 25-08-06 | 122.60 | ▼-0.40 | ▼-0.33% |
| 25-08-05 | 123.00 | -0.00 | -0% |
| 25-08-04 | 123.00 | ▲0.30 | ▲0.24% |
| 25-08-01 | 122.70 | ▼-0.20 | ▼-0.16% |
| 25-07-31 | 122.90 | ▼-4.00 | ▼-3.15% |
| 25-07-30 | 126.90 | ▼-3.50 | ▼-2.68% |
| 25-07-29 | 130.40 | ▼-0.80 | ▼-0.61% |
| 25-07-28 | 131.20 | ▲0.70 | ▲0.54% |
| 25-07-25 | 130.50 | ▼-2.80 | ▼-2.1% |
| 25-07-24 | 133.30 | ▼-0.80 | ▼-0.6% |
| 25-07-23 | 134.10 | ▲3.60 | ▲2.76% |
| 25-07-22 | 130.50 | ▼-0.40 | ▼-0.31% |
| 25-07-21 | 130.90 | ▲2.70 | ▲2.11% |
| 25-07-18 | 128.20 | ▲3.70 | ▲2.97% |
| 25-07-17 | 124.50 | ▼-0.20 | ▼-0.16% |
| 25-07-16 | 124.70 | ▼-0.30 | ▼-0.24% |
| 25-07-15 | 125.00 | ▲2.60 | ▲2.12% |
| 25-07-14 | 122.40 | ▼-0.90 | ▼-0.73% |
| 25-07-11 | 123.30 | ▼-0.30 | ▼-0.24% |
| 25-07-10 | 123.60 | ▼-1.70 | ▼-1.36% |
| 25-07-09 | 125.30 | ▼-2.40 | ▼-1.88% |
| 25-07-08 | 127.70 | ▲2.90 | ▲2.32% |
| 25-07-07 | 124.80 | ▲0.60 | ▲0.48% |
| 25-07-04 | 124.20 | ▼-1.10 | ▼-0.88% |
| 25-07-03 | 125.30 | ▼-2.70 | ▼-2.11% |
| 25-07-02 | 128.00 | ▲0.10 | ▲0.08% |
| 25-06-30 | 127.90 | ▼-2.40 | ▼-1.84% |
| 25-06-27 | 130.30 | ▲0.20 | ▲0.15% |
| 25-06-26 | 130.10 | ▲0.30 | ▲0.23% |
| 25-06-25 | 129.80 | ▲3.20 | ▲2.53% |
| 25-06-24 | 126.60 | ▲1.80 | ▲1.44% |
| 25-06-23 | 124.80 | ▼-0.80 | ▼-0.64% |
| 25-06-20 | 125.60 | ▲0.90 | ▲0.72% |
| 25-06-19 | 124.70 | ▼-4.70 | ▼-3.63% |
| 25-06-18 | 129.40 | ▼-2.10 | ▼-1.6% |
| 25-06-17 | 131.50 | ▲0.60 | ▲0.46% |
| 25-06-16 | 130.90 | ▲1.10 | ▲0.85% |
| 25-06-13 | 129.80 | ▼-1.60 | ▼-1.22% |
| 25-06-12 | 131.40 | ▼-2.50 | ▼-1.87% |
| 25-06-11 | 133.90 | ▲2.00 | ▲1.52% |
| 25-06-10 | 131.90 | ▼-2.10 | ▼-1.57% |
| 25-06-09 | 134.00 | ▲5.30 | ▲4.12% |
| 25-06-06 | 128.70 | ▼-1.90 | ▼-1.45% |
| 25-06-05 | 130.60 | ▲1.90 | ▲1.48% |
| 25-06-04 | 128.70 | ▲0.10 | ▲0.08% |
| 25-06-03 | 128.60 | -0.00 | -0% |
| 25-06-02 | 128.60 | ▼-0.30 | ▼-0.23% |
| 25-05-30 | 128.90 | ▼-2.90 | ▼-2.2% |
| 25-05-29 | 131.80 | ▲5.30 | ▲4.19% |
| 25-05-28 | 126.50 | ▼-1.80 | ▼-1.4% |
| 25-05-27 | 128.30 | ▼-1.30 | ▼-1% |
| 25-05-26 | 129.60 | ▼-2.30 | ▼-1.74% |
| 25-05-23 | 131.90 | ▼-0.60 | ▼-0.45% |
| 25-05-22 | 132.50 | ▼-2.00 | ▼-1.49% |
| 25-05-21 | 134.50 | ▲1.00 | ▲0.75% |
| 25-05-20 | 133.50 | ▲3.10 | ▲2.38% |
| 25-05-19 | 130.40 | ▼-1.40 | ▼-1.06% |
| 25-05-16 | 131.80 | ▼-3.60 | ▼-2.66% |
| 25-05-15 | 135.40 | ▼-6.20 | ▼-4.38% |
| 25-05-14 | 141.60 | ▲4.60 | ▲3.36% |
| 25-05-13 | 137.00 | ▼-2.90 | ▼-2.07% |
| 25-05-12 | 139.90 | ▲8.40 | ▲6.39% |
| 25-05-09 | 131.50 | ▼-0.10 | ▼-0.08% |
| 25-05-08 | 131.60 | ▲0.70 | ▲0.53% |
| 25-05-07 | 130.90 | ▼-0.60 | ▼-0.46% |
| 25-05-06 | 131.50 | ▼-0.60 | ▼-0.45% |
| 25-05-02 | 132.10 | ▲4.20 | ▲3.28% |
| 25-04-30 | 127.90 | ▼-1.00 | ▼-0.78% |
| 25-04-29 | 128.90 | ▲2.40 | ▲1.9% |
| 25-04-28 | 126.50 | ▲2.70 | ▲2.18% |
| 25-04-25 | 123.80 | ▼-0.40 | ▼-0.32% |
| 25-04-24 | 124.20 | ▼-8.20 | ▼-6.19% |
| 25-04-23 | 132.40 | ▲2.00 | ▲1.53% |
| 25-04-22 | 130.40 | ▼-8.80 | ▼-6.32% |
| 25-04-17 | 139.20 | ▲0.80 | ▲0.58% |
| 25-04-16 | 138.40 | ▼-8.10 | ▼-5.53% |
| 25-04-15 | 146.50 | ▼-0.10 | ▼-0.07% |
| 25-04-14 | 146.60 | ▲3.50 | ▲2.45% |
| 25-04-11 | 143.10 | ▲1.40 | ▲0.99% |
| 25-04-10 | 141.70 | ▲5.00 | ▲3.66% |
| 25-04-09 | 136.70 | ▼-0.90 | ▼-0.65% |
| 25-04-08 | 137.60 | ▲11.20 | ▲8.86% |
| 25-04-07 | 126.40 | ▼-27.10 | ▼-17.65% |
| 25-04-03 | 153.50 | ▼-8.40 | ▼-5.19% |
| 25-04-02 | 161.90 | ▲0.70 | ▲0.43% |
| 25-04-01 | 161.20 | ▲0.40 | ▲0.25% |
| 25-03-31 | 160.80 | ▼-3.60 | ▼-2.19% |
| 25-03-28 | 164.40 | ▼-0.20 | ▼-0.12% |
| 25-03-27 | 164.60 | ▲0.50 | ▲0.3% |
| 25-03-26 | 164.10 | ▲2.90 | ▲1.8% |
| 25-03-25 | 161.20 | ▼-5.40 | ▼-3.24% |
| 25-03-24 | 166.60 | ▲3.70 | ▲2.27% |
| 25-03-21 | 162.90 | ▼-4.60 | ▼-2.75% |
| 25-03-20 | 167.50 | ▼-8.70 | ▼-4.94% |
| 25-03-19 | 176.20 | ▼-1.70 | ▼-0.96% |
| 25-03-18 | 177.90 | ▲8.90 | ▲5.27% |
| 25-03-17 | 169.00 | ▲3.40 | ▲2.05% |
| 25-03-14 | 165.60 | ▲8.40 | ▲5.34% |
| 25-03-13 | 157.20 | ▲0.50 | ▲0.32% |
| 25-03-12 | 156.70 | ▼-3.40 | ▼-2.12% |
| 25-03-11 | 160.10 | ▼-2.20 | ▼-1.36% |
| 25-03-10 | 162.30 | ▼-7.80 | ▼-4.59% |
| 25-03-07 | 170.10 | ▼-8.90 | ▼-4.97% |
| 25-03-06 | 179.00 | ▲13.90 | ▲8.42% |
| 25-03-05 | 165.10 | ▲4.90 | ▲3.06% |
| 25-03-04 | 160.20 | ▲1.20 | ▲0.75% |
| 25-03-03 | 159.00 | ▼-1.60 | ▼-1% |
| 25-02-28 | 160.60 | ▼-6.60 | ▼-3.95% |
| 25-02-27 | 167.20 | ▼-0.90 | ▼-0.54% |
| 25-02-26 | 168.10 | ▲13.10 | ▲8.45% |
| 25-02-25 | 155.00 | ▼-6.10 | ▼-3.79% |
| 25-02-24 | 161.10 | ▼-0.50 | ▼-0.31% |
| 25-02-21 | 161.60 | ▲7.90 | ▲5.14% |
| 25-02-20 | 153.70 | ▼-0.50 | ▼-0.32% |
| 25-02-19 | 154.20 | ▼-2.40 | ▼-1.53% |
| 25-02-18 | 156.60 | ▼-0.50 | ▼-0.32% |
| 25-02-17 | 157.10 | ▼-5.90 | ▼-3.62% |
| 25-02-14 | 163.00 | ▲11.50 | ▲7.59% |
| 25-02-13 | 151.50 | ▼-4.60 | ▼-2.95% |
| 25-02-12 | 156.10 | ▼-2.40 | ▼-1.51% |
| 25-02-11 | 158.50 | ▼-3.00 | ▼-1.86% |
| 25-02-10 | 161.50 | ▲4.40 | ▲2.8% |
| 25-02-07 | 157.10 | ▼-0.60 | ▼-0.38% |
| 25-02-06 | 157.70 | ▲1.20 | ▲0.77% |
| 25-02-05 | 156.50 | ▼-5.60 | ▼-3.45% |
| 25-02-04 | 162.10 | ▲10.20 | ▲6.71% |
| 25-02-03 | 151.90 | ▼-5.00 | ▼-3.19% |
| 25-01-28 | 156.90 | ▼-0.40 | ▼-0.25% |
| 25-01-27 | 157.30 | ▲1.60 | ▲1.03% |
| 25-01-24 | 155.70 | ▲4.50 | ▲2.98% |
| 25-01-23 | 151.20 | ▼-0.40 | ▼-0.26% |
| 25-01-22 | 151.60 | ▼-6.80 | ▼-4.29% |
| 25-01-21 | 158.40 | ▲1.00 | ▲0.64% |
| 25-01-20 | 157.40 | ▲10.70 | ▲7.29% |
| 25-01-17 | 146.70 | ▲6.60 | ▲4.71% |
| 25-01-16 | 140.10 | ▲3.00 | ▲2.19% |
| 25-01-15 | 137.10 | ▲1.20 | ▲0.88% |
| 25-01-14 | 135.90 | ▲6.90 | ▲5.35% |
| 25-01-13 | 129.00 | ▼-1.90 | ▼-1.45% |
| 25-01-10 | 130.90 | ▼-2.30 | ▼-1.73% |
| 25-01-09 | 133.20 | ▼-2.10 | ▼-1.55% |
| 25-01-08 | 135.30 | ▲0.30 | ▲0.22% |
| 25-01-07 | 135.00 | ▼-0.70 | ▼-0.52% |
| 25-01-06 | 135.70 | ▲1.50 | ▲1.12% |
| 25-01-03 | 134.20 | ▲1.70 | ▲1.28% |
| 25-01-02 | 132.50 | ▼-3.50 | ▼-2.57% |
| 24-12-31 | 136.00 | ▲1.30 | ▲0.97% |
| 24-12-30 | 134.70 | ▼-1.20 | ▼-0.88% |
| 24-12-27 | 135.90 | ▼-5.00 | ▼-3.55% |
| 24-12-24 | 140.90 | ▲1.30 | ▲0.93% |
| 24-12-23 | 139.60 | ▲2.20 | ▲1.6% |
| 24-12-20 | 137.40 | ▼-4.30 | ▼-3.03% |
| 24-12-19 | 141.70 | ▼-2.30 | ▼-1.6% |
| 24-12-18 | 144.00 | ▲1.80 | ▲1.27% |
| 24-12-17 | 142.20 | ▼-1.80 | ▼-1.25% |