[AI의 종목 이야기] 알파벳 TPU 최대 1조달러 매출 기대
무료
BAIDU-SW : ( 9888.HK )
121.60 ▲ 5.80 (5.01%)
2025-12-05
최근 1년 일별 시세
(2025-12-05 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-12-05 | 121.60 | ▲5.80 | ▲5.01% |
| 25-12-04 | 115.80 | ▲1.20 | ▲1.05% |
| 25-12-03 | 114.60 | ▼-1.10 | ▼-0.95% |
| 25-12-02 | 115.70 | ▲0.10 | ▲0.09% |
| 25-12-01 | 115.60 | ▲1.80 | ▲1.58% |
| 25-11-28 | 113.80 | ▲1.10 | ▲0.98% |
| 25-11-27 | 112.70 | ▼-1.80 | ▼-1.57% |
| 25-11-26 | 114.50 | ▼-2.40 | ▼-2.05% |
| 25-11-25 | 116.90 | ▲5.10 | ▲4.56% |
| 25-11-24 | 111.80 | ▲4.50 | ▲4.19% |
| 25-11-21 | 107.30 | ▼-6.60 | ▼-5.79% |
| 25-11-20 | 113.90 | ▲2.70 | ▲2.43% |
| 25-11-19 | 111.20 | ▼-0.20 | ▼-0.18% |
| 25-11-18 | 111.40 | ▼-2.20 | ▼-1.94% |
| 25-11-17 | 113.60 | ▼-3.50 | ▼-2.99% |
| 25-11-14 | 117.10 | ▼-9.10 | ▼-7.21% |
| 25-11-13 | 126.20 | ▼-0.10 | ▼-0.08% |
| 25-11-12 | 126.30 | ▼-2.40 | ▼-1.86% |
| 25-11-11 | 128.70 | ▲2.90 | ▲2.31% |
| 25-11-10 | 125.80 | ▲1.40 | ▲1.13% |
| 25-11-07 | 124.40 | ▲0.50 | ▲0.4% |
| 25-11-06 | 123.90 | ▲2.30 | ▲1.89% |
| 25-11-05 | 121.60 | ▼-0.30 | ▼-0.25% |
| 25-11-04 | 121.90 | ▲3.40 | ▲2.87% |
| 25-11-03 | 118.50 | ▲0.90 | ▲0.77% |
| 25-10-31 | 117.60 | ▼-3.00 | ▼-2.49% |
| 25-10-30 | 120.60 | ▼-3.30 | ▼-2.66% |
| 25-10-28 | 123.90 | ▼-1.20 | ▼-0.96% |
| 25-10-27 | 125.10 | ▲7.30 | ▲6.2% |
| 25-10-24 | 117.80 | ▲1.30 | ▲1.12% |
| 25-10-23 | 116.50 | ▲1.40 | ▲1.22% |
| 25-10-22 | 115.10 | ▼-2.40 | ▼-2.04% |
| 25-10-21 | 117.50 | ▲0.40 | ▲0.34% |
| 25-10-20 | 117.10 | ▲4.20 | ▲3.72% |
| 25-10-17 | 112.90 | ▼-4.90 | ▼-4.16% |
| 25-10-16 | 117.80 | ▼-2.00 | ▼-1.67% |
| 25-10-15 | 119.80 | ▲3.20 | ▲2.74% |
| 25-10-14 | 116.60 | ▼-6.60 | ▼-5.36% |
| 25-10-13 | 123.20 | ▼-2.70 | ▼-2.14% |
| 25-10-10 | 125.90 | ▼-7.60 | ▼-5.69% |
| 25-10-09 | 133.50 | ▼-1.50 | ▼-1.11% |
| 25-10-08 | 135.00 | ▼-4.20 | ▼-3.02% |
| 25-10-06 | 139.20 | ▲1.00 | ▲0.72% |
| 25-10-03 | 138.20 | ▼-1.00 | ▼-0.72% |
| 25-10-02 | 139.20 | ▲6.00 | ▲4.5% |
| 25-09-30 | 133.20 | ▲1.70 | ▲1.29% |
| 25-09-29 | 131.50 | ▲2.40 | ▲1.86% |
| 25-09-26 | 129.10 | ▼-2.50 | ▼-1.9% |
| 25-09-25 | 131.60 | ▲3.00 | ▲2.33% |
| 25-09-24 | 128.60 | ▲0.20 | ▲0.16% |
| 25-09-23 | 128.40 | ▼-7.30 | ▼-5.38% |
| 25-09-22 | 135.70 | ▲4.20 | ▲3.19% |
| 25-09-19 | 131.50 | ▼-1.30 | ▼-0.98% |
| 25-09-18 | 132.80 | ▲1.80 | ▲1.37% |
| 25-09-17 | 131.00 | ▲17.80 | ▲15.72% |
| 25-09-16 | 113.20 | ▲0.90 | ▲0.8% |
| 25-09-15 | 112.30 | ▼-2.80 | ▼-2.43% |
| 25-09-12 | 115.10 | ▲8.60 | ▲8.08% |
| 25-09-11 | 106.50 | ▼-2.60 | ▼-2.38% |
| 25-09-10 | 109.10 | ▲3.00 | ▲2.83% |
| 25-09-09 | 106.10 | ▼-0.10 | ▼-0.09% |
| 25-09-08 | 106.20 | ▲9.20 | ▲9.48% |
| 25-09-05 | 97.00 | ▲1.00 | ▲1.04% |
| 25-09-04 | 96.00 | ▲2.00 | ▲2.13% |
| 25-09-03 | 94.00 | ▲2.55 | ▲2.79% |
| 25-09-02 | 91.45 | ▼-1.40 | ▼-1.51% |
| 25-09-01 | 92.85 | ▲3.45 | ▲3.86% |
| 25-08-29 | 89.40 | ▲2.80 | ▲3.23% |
| 25-08-28 | 86.60 | ▼-1.10 | ▼-1.25% |
| 25-08-27 | 87.70 | ▼-1.65 | ▼-1.85% |
| 25-08-26 | 89.35 | ▼-1.65 | ▼-1.81% |
| 25-08-25 | 91.00 | ▲5.35 | ▲6.25% |
| 25-08-22 | 85.65 | ▲0.65 | ▲0.76% |
| 25-08-21 | 85.00 | ▼-2.25 | ▼-2.58% |
| 25-08-20 | 87.25 | ▼-0.65 | ▼-0.74% |
| 25-08-19 | 87.90 | -0.00 | -0% |
| 25-08-18 | 87.90 | ▲0.85 | ▲0.98% |
| 25-08-15 | 87.05 | ▼-0.90 | ▼-1.02% |
| 25-08-14 | 87.95 | ▼-0.20 | ▼-0.23% |
| 25-08-13 | 88.15 | ▲3.50 | ▲4.13% |
| 25-08-12 | 84.65 | ▼-1.15 | ▼-1.34% |
| 25-08-11 | 85.80 | ▲0.15 | ▲0.18% |
| 25-08-08 | 85.65 | ▼-1.05 | ▼-1.21% |
| 25-08-07 | 86.70 | ▲1.40 | ▲1.64% |
| 25-08-06 | 85.30 | ▼-0.70 | ▼-0.81% |
| 25-08-05 | 86.00 | ▼-0.10 | ▼-0.12% |
| 25-08-04 | 86.10 | ▲0.60 | ▲0.7% |
| 25-08-01 | 85.50 | ▲0.90 | ▲1.06% |
| 25-07-31 | 84.60 | ▼-0.90 | ▼-1.05% |
| 25-07-30 | 85.50 | ▼-1.75 | ▼-2.01% |
| 25-07-29 | 87.25 | ▼-1.70 | ▼-1.91% |
| 25-07-28 | 88.95 | ▲0.35 | ▲0.4% |
| 25-07-25 | 88.60 | ▼-1.55 | ▼-1.72% |
| 25-07-24 | 90.15 | ▼-3.15 | ▼-3.38% |
| 25-07-23 | 93.30 | ▲5.35 | ▲6.08% |
| 25-07-22 | 87.95 | ▲1.20 | ▲1.38% |
| 25-07-21 | 86.75 | ▲0.75 | ▲0.87% |
| 25-07-18 | 86.00 | ▲0.40 | ▲0.47% |
| 25-07-17 | 85.60 | ▼-2.95 | ▼-3.33% |
| 25-07-16 | 88.55 | ▲0.85 | ▲0.97% |
| 25-07-15 | 87.70 | ▲3.55 | ▲4.22% |
| 25-07-14 | 84.15 | ▼-2.35 | ▼-2.72% |
| 25-07-11 | 86.50 | ▼-0.40 | ▼-0.46% |
| 25-07-10 | 86.90 | ▼-1.05 | ▼-1.19% |
| 25-07-09 | 87.95 | ▼-1.00 | ▼-1.12% |
| 25-07-08 | 88.95 | ▲3.05 | ▲3.55% |
| 25-07-07 | 85.90 | -0.00 | -0% |
| 25-07-04 | 85.90 | ▲1.25 | ▲1.48% |
| 25-07-03 | 84.65 | ▲0.65 | ▲0.77% |
| 25-07-02 | 84.00 | ▲0.55 | ▲0.66% |
| 25-06-30 | 83.45 | ▼-0.40 | ▼-0.48% |
| 25-06-27 | 83.85 | ▼-1.90 | ▼-2.22% |
| 25-06-26 | 85.75 | ▲0.35 | ▲0.41% |
| 25-06-25 | 85.40 | ▲1.30 | ▲1.55% |
| 25-06-24 | 84.10 | ▲0.90 | ▲1.08% |
| 25-06-23 | 83.20 | ▲0.30 | ▲0.36% |
| 25-06-20 | 82.90 | ▲0.75 | ▲0.91% |
| 25-06-19 | 82.15 | ▼-1.20 | ▼-1.44% |
| 25-06-18 | 83.35 | ▼-1.90 | ▼-2.23% |
| 25-06-17 | 85.25 | ▼-0.15 | ▼-0.18% |
| 25-06-16 | 85.40 | ▲0.15 | ▲0.18% |
| 25-06-13 | 85.25 | ▼-0.55 | ▼-0.64% |
| 25-06-12 | 85.80 | ▼-0.95 | ▼-1.1% |
| 25-06-11 | 86.75 | ▲1.10 | ▲1.28% |
| 25-06-10 | 85.65 | ▼-0.40 | ▼-0.46% |
| 25-06-09 | 86.05 | ▲2.45 | ▲2.93% |
| 25-06-06 | 83.60 | ▼-0.35 | ▼-0.42% |
| 25-06-05 | 83.95 | ▲0.90 | ▲1.08% |
| 25-06-04 | 83.05 | ▲0.95 | ▲1.16% |
| 25-06-03 | 82.10 | ▲0.70 | ▲0.86% |
| 25-06-02 | 81.40 | ▼-0.25 | ▼-0.31% |
| 25-05-30 | 81.65 | ▼-3.15 | ▼-3.71% |
| 25-05-29 | 84.80 | ▲2.20 | ▲2.66% |
| 25-05-28 | 82.60 | ▲0.75 | ▲0.92% |
| 25-05-27 | 81.85 | ▼-0.05 | ▼-0.06% |
| 25-05-26 | 81.90 | ▼-1.20 | ▼-1.44% |
| 25-05-23 | 83.10 | ▲0.45 | ▲0.54% |
| 25-05-22 | 82.65 | ▼-3.45 | ▼-4.01% |
| 25-05-21 | 86.10 | ▼-1.70 | ▼-1.94% |
| 25-05-20 | 87.80 | ▲1.35 | ▲1.56% |
| 25-05-19 | 86.45 | ▼-2.05 | ▼-2.32% |
| 25-05-16 | 88.50 | ▼-1.00 | ▼-1.12% |
| 25-05-15 | 89.50 | ▼-1.30 | ▼-1.43% |
| 25-05-14 | 90.80 | ▲3.50 | ▲4.01% |
| 25-05-13 | 87.30 | ▼-1.50 | ▼-1.69% |
| 25-05-12 | 88.80 | ▲4.25 | ▲5.03% |
| 25-05-09 | 84.55 | ▼-0.45 | ▼-0.53% |
| 25-05-08 | 85.00 | ▼-2.40 | ▼-2.75% |
| 25-05-07 | 87.40 | ▼-0.40 | ▼-0.46% |
| 25-05-06 | 87.80 | ▲0.35 | ▲0.4% |
| 25-05-02 | 87.45 | ▲1.00 | ▲1.16% |
| 25-04-30 | 86.45 | ▼-0.20 | ▼-0.23% |
| 25-04-29 | 86.65 | ▼-0.25 | ▼-0.29% |
| 25-04-28 | 86.90 | ▼-0.70 | ▼-0.8% |
| 25-04-25 | 87.60 | ▲3.25 | ▲3.85% |
| 25-04-24 | 84.35 | ▲0.15 | ▲0.18% |
| 25-04-23 | 84.20 | ▲2.45 | ▲3% |
| 25-04-22 | 81.75 | ▼-0.80 | ▼-0.97% |
| 25-04-17 | 82.55 | ▲2.05 | ▲2.55% |
| 25-04-16 | 80.50 | ▼-1.80 | ▼-2.19% |
| 25-04-15 | 82.30 | ▲0.05 | ▲0.06% |
| 25-04-14 | 82.25 | ▲3.15 | ▲3.98% |
| 25-04-11 | 79.10 | ▼-0.45 | ▼-0.57% |
| 25-04-10 | 79.55 | ▲1.85 | ▲2.38% |
| 25-04-09 | 77.70 | ▼-0.90 | ▼-1.15% |
| 25-04-08 | 78.60 | ▲3.10 | ▲4.11% |
| 25-04-07 | 75.50 | ▼-12.30 | ▼-14.01% |
| 25-04-03 | 87.80 | ▼-2.20 | ▼-2.44% |
| 25-04-02 | 90.00 | ▲1.00 | ▲1.12% |
| 25-04-01 | 89.00 | ▼-0.95 | ▼-1.06% |
| 25-03-31 | 89.95 | ▼-3.40 | ▼-3.64% |
| 25-03-28 | 93.35 | ▼-1.75 | ▼-1.84% |
| 25-03-27 | 95.10 | ▲1.75 | ▲1.87% |
| 25-03-26 | 93.35 | ▲1.25 | ▲1.36% |
| 25-03-25 | 92.10 | ▼-1.45 | ▼-1.55% |
| 25-03-24 | 93.55 | ▲2.10 | ▲2.3% |
| 25-03-21 | 91.45 | ▼-2.35 | ▼-2.51% |
| 25-03-20 | 93.80 | ▼-5.40 | ▼-5.44% |
| 25-03-19 | 99.20 | ▼-4.10 | ▼-3.97% |
| 25-03-18 | 103.30 | ▲11.25 | ▲12.22% |
| 25-03-17 | 92.05 | ▲0.40 | ▲0.44% |
| 25-03-14 | 91.65 | ▲2.20 | ▲2.46% |
| 25-03-13 | 89.45 | ▼-0.60 | ▼-0.67% |
| 25-03-12 | 90.05 | ▼-2.20 | ▼-2.38% |
| 25-03-11 | 92.25 | ▲0.25 | ▲0.27% |
| 25-03-10 | 92.00 | ▲1.20 | ▲1.32% |
| 25-03-07 | 90.80 | ▼-0.35 | ▼-0.38% |
| 25-03-06 | 91.15 | ▲3.65 | ▲4.17% |
| 25-03-05 | 87.50 | ▲2.75 | ▲3.24% |
| 25-03-04 | 84.75 | ▲1.45 | ▲1.74% |
| 25-03-03 | 83.30 | ▼-0.20 | ▼-0.24% |
| 25-02-28 | 83.50 | ▼-4.25 | ▼-4.84% |
| 25-02-27 | 87.75 | ▼-1.10 | ▼-1.24% |
| 25-02-26 | 88.85 | ▲2.85 | ▲3.31% |
| 25-02-25 | 86.00 | ▼-3.50 | ▼-3.91% |
| 25-02-24 | 89.50 | -0.00 | -0% |
| 25-02-21 | 89.50 | ▲4.00 | ▲4.68% |
| 25-02-20 | 85.50 | ▼-2.85 | ▼-3.23% |
| 25-02-19 | 88.35 | ▼-1.85 | ▼-2.05% |
| 25-02-18 | 90.20 | ▲0.35 | ▲0.39% |
| 25-02-17 | 89.85 | ▼-6.70 | ▼-6.94% |
| 25-02-14 | 96.55 | ▲2.55 | ▲2.71% |
| 25-02-13 | 94.00 | ▲5.10 | ▲5.74% |
| 25-02-12 | 88.90 | ▲0.15 | ▲0.17% |
| 25-02-11 | 88.75 | ▼-0.70 | ▼-0.78% |
| 25-02-10 | 89.45 | ▲3.20 | ▲3.71% |
| 25-02-07 | 86.25 | ▼-0.40 | ▼-0.46% |
| 25-02-06 | 86.65 | ▼-1.15 | ▼-1.31% |
| 25-02-05 | 87.80 | ▲0.45 | ▲0.52% |
| 25-02-04 | 87.35 | ▲2.90 | ▲3.43% |
| 25-02-03 | 84.45 | ▼-3.35 | ▼-3.82% |
| 25-01-28 | 87.80 | ▲3.05 | ▲3.6% |
| 25-01-27 | 84.75 | ▲3.20 | ▲3.92% |
| 25-01-24 | 81.55 | ▲1.75 | ▲2.19% |
| 25-01-23 | 79.80 | ▼-0.35 | ▼-0.44% |
| 25-01-22 | 80.15 | ▼-1.60 | ▼-1.96% |
| 25-01-21 | 81.75 | ▲0.95 | ▲1.18% |
| 25-01-20 | 80.80 | ▲2.15 | ▲2.73% |
| 25-01-17 | 78.65 | ▼-0.45 | ▼-0.57% |
| 25-01-16 | 79.10 | ▲0.60 | ▲0.76% |
| 25-01-15 | 78.50 | ▲0.95 | ▲1.23% |
| 25-01-14 | 77.55 | ▲1.65 | ▲2.17% |
| 25-01-13 | 75.90 | ▼-1.80 | ▼-2.32% |
| 25-01-10 | 77.70 | ▼-1.15 | ▼-1.46% |
| 25-01-09 | 78.85 | ▼-1.00 | ▼-1.25% |
| 25-01-08 | 79.85 | ▼-0.60 | ▼-0.75% |
| 25-01-07 | 80.45 | ▼-0.30 | ▼-0.37% |
| 25-01-06 | 80.75 | ▼-0.30 | ▼-0.37% |
| 25-01-03 | 81.05 | ▲0.25 | ▲0.31% |
| 25-01-02 | 80.80 | ▼-1.90 | ▼-2.3% |
| 24-12-31 | 82.70 | ▼-1.10 | ▼-1.31% |
| 24-12-30 | 83.80 | ▼-1.20 | ▼-1.41% |
| 24-12-27 | 85.00 | ▼-0.65 | ▼-0.76% |
| 24-12-24 | 85.65 | ▲1.10 | ▲1.3% |
| 24-12-23 | 84.55 | ▲2.60 | ▲3.17% |
| 24-12-20 | 81.95 | ▼-2.15 | ▼-2.56% |
| 24-12-19 | 84.10 | ▼-3.65 | ▼-4.16% |
| 24-12-18 | 87.75 | ▲1.50 | ▲1.74% |
| 24-12-17 | 86.25 | ▼-0.95 | ▼-1.09% |
| 24-12-16 | 87.20 | ▲0.35 | ▲0.4% |
| 24-12-13 | 86.85 | ▼-0.75 | ▼-0.86% |
| 24-12-12 | 87.60 | ▲2.10 | ▲2.46% |
| 24-12-11 | 85.50 | ▼-0.05 | ▼-0.06% |
| 24-12-10 | 85.55 | ▼-1.55 | ▼-1.78% |
| 24-12-09 | 87.10 | ▲2.15 | ▲2.53% |