[중국증시 데일리 이슈(3.17)] 미∙중 무역협상, 금융∙부동산 등 리스크 관리 강화, 산업 고도화 추진, 선전∙상하이시 부동산 시장 활성화 방안, 메타 네비우스 투자, 상장사 뉴스
무료
NEW ORIENTAL-S : ( 9901.HK )
41.40 ▲ 1.12 (2.78%)
2025-12-05
최근 1년 일별 시세
(2025-12-05 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-12-05 | 41.40 | ▲1.12 | ▲2.78% |
| 25-12-04 | 40.28 | ▼-0.24 | ▼-0.59% |
| 25-12-03 | 40.52 | ▼-0.98 | ▼-2.36% |
| 25-12-02 | 41.50 | ▼-0.20 | ▼-0.48% |
| 25-12-01 | 41.70 | ▲1.40 | ▲3.47% |
| 25-11-28 | 40.30 | ▲0.18 | ▲0.45% |
| 25-11-27 | 40.12 | ▲0.70 | ▲1.78% |
| 25-11-26 | 39.42 | ▲0.32 | ▲0.82% |
| 25-11-25 | 39.10 | ▼-0.48 | ▼-1.21% |
| 25-11-24 | 39.58 | ▲0.38 | ▲0.97% |
| 25-11-21 | 39.20 | ▼-1.80 | ▼-4.39% |
| 25-11-20 | 41.00 | ▼-0.10 | ▼-0.24% |
| 25-11-19 | 41.10 | ▲0.52 | ▲1.28% |
| 25-11-18 | 40.58 | ▼-0.90 | ▼-2.17% |
| 25-11-17 | 41.48 | ▼-0.32 | ▼-0.77% |
| 25-11-14 | 41.80 | ▼-0.82 | ▼-1.92% |
| 25-11-13 | 42.62 | ▼-0.82 | ▼-1.89% |
| 25-11-12 | 43.44 | ▼-0.10 | ▼-0.23% |
| 25-11-11 | 43.54 | ▲0.16 | ▲0.37% |
| 25-11-10 | 43.38 | ▲1.52 | ▲3.63% |
| 25-11-07 | 41.86 | ▼-2.18 | ▼-4.95% |
| 25-11-06 | 44.04 | ▼-0.38 | ▼-0.86% |
| 25-11-05 | 44.42 | ▼-1.46 | ▼-3.18% |
| 25-11-04 | 45.88 | ▼-0.06 | ▼-0.13% |
| 25-11-03 | 45.94 | ▼-0.76 | ▼-1.63% |
| 25-10-31 | 46.70 | ▲0.98 | ▲2.14% |
| 25-10-30 | 45.72 | ▼-1.06 | ▼-2.27% |
| 25-10-28 | 46.78 | ▼-0.46 | ▼-0.97% |
| 25-10-27 | 47.24 | ▲0.46 | ▲0.98% |
| 25-10-24 | 46.78 | ▼-0.04 | ▼-0.09% |
| 25-10-23 | 46.82 | ▲0.38 | ▲0.82% |
| 25-10-22 | 46.44 | ▲0.70 | ▲1.53% |
| 25-10-21 | 45.74 | ▲1.46 | ▲3.3% |
| 25-10-20 | 44.28 | ▲1.04 | ▲2.41% |
| 25-10-17 | 43.24 | ▼-2.46 | ▼-5.38% |
| 25-10-16 | 45.70 | ▲3.72 | ▲8.86% |
| 25-10-15 | 41.98 | ▲1.72 | ▲4.27% |
| 25-10-14 | 40.26 | ▼-0.06 | ▼-0.15% |
| 25-10-13 | 40.32 | ▼-1.52 | ▼-3.63% |
| 25-10-10 | 41.84 | ▲0.10 | ▲0.24% |
| 25-10-09 | 41.74 | ▲0.82 | ▲2% |
| 25-10-08 | 40.92 | ▲0.12 | ▲0.29% |
| 25-10-06 | 40.80 | ▼-0.78 | ▼-1.88% |
| 25-10-03 | 41.58 | ▼-0.96 | ▼-2.26% |
| 25-10-02 | 42.54 | ▲0.28 | ▲0.66% |
| 25-09-30 | 42.26 | ▼-0.30 | ▼-0.7% |
| 25-09-29 | 42.56 | ▲3.10 | ▲7.86% |
| 25-09-26 | 39.46 | ▼-0.06 | ▼-0.15% |
| 25-09-25 | 39.52 | ▼-0.42 | ▼-1.05% |
| 25-09-24 | 39.94 | ▼-0.70 | ▼-1.72% |
| 25-09-23 | 40.64 | ▲0.74 | ▲1.85% |
| 25-09-22 | 39.90 | ▼-1.12 | ▼-2.73% |
| 25-09-19 | 41.02 | ▼-0.28 | ▼-0.68% |
| 25-09-18 | 41.30 | ▼-1.00 | ▼-2.36% |
| 25-09-17 | 42.30 | ▲1.12 | ▲2.72% |
| 25-09-16 | 41.18 | ▼-0.66 | ▼-1.58% |
| 25-09-15 | 41.84 | ▲0.26 | ▲0.63% |
| 25-09-12 | 41.58 | ▼-0.98 | ▼-2.3% |
| 25-09-11 | 42.56 | ▲1.26 | ▲3.05% |
| 25-09-10 | 41.30 | ▲0.90 | ▲2.23% |
| 25-09-09 | 40.40 | ▲2.08 | ▲5.43% |
| 25-09-08 | 38.32 | ▲0.66 | ▲1.75% |
| 25-09-05 | 37.66 | ▼-0.58 | ▼-1.52% |
| 25-09-04 | 38.24 | ▼-0.16 | ▼-0.42% |
| 25-09-03 | 38.40 | ▲0.44 | ▲1.16% |
| 25-09-02 | 37.96 | ▼-0.06 | ▼-0.16% |
| 25-09-01 | 38.02 | ▲1.46 | ▲3.99% |
| 25-08-29 | 36.56 | ▲0.40 | ▲1.11% |
| 25-08-28 | 36.16 | ▲0.34 | ▲0.95% |
| 25-08-27 | 35.82 | ▼-0.78 | ▼-2.13% |
| 25-08-26 | 36.60 | ▼-1.08 | ▼-2.87% |
| 25-08-25 | 37.68 | ▲0.70 | ▲1.89% |
| 25-08-22 | 36.98 | ▲0.32 | ▲0.87% |
| 25-08-21 | 36.66 | ▲0.04 | ▲0.11% |
| 25-08-20 | 36.62 | ▼-0.38 | ▼-1.03% |
| 25-08-19 | 37.00 | ▼-0.84 | ▼-2.22% |
| 25-08-18 | 37.84 | ▲0.16 | ▲0.42% |
| 25-08-15 | 37.68 | ▲1.18 | ▲3.23% |
| 25-08-14 | 36.50 | ▲0.10 | ▲0.27% |
| 25-08-13 | 36.40 | ▲0.54 | ▲1.51% |
| 25-08-12 | 35.86 | ▼-0.12 | ▼-0.33% |
| 25-08-11 | 35.98 | ▲0.30 | ▲0.84% |
| 25-08-08 | 35.68 | ▼-0.34 | ▼-0.94% |
| 25-08-07 | 36.02 | ▼-0.06 | ▼-0.17% |
| 25-08-06 | 36.08 | ▼-0.04 | ▼-0.11% |
| 25-08-05 | 36.12 | ▼-0.46 | ▼-1.26% |
| 25-08-04 | 36.58 | ▲2.23 | ▲6.49% |
| 25-08-01 | 34.35 | ▼-0.65 | ▼-1.86% |
| 25-07-31 | 35.00 | ▼-1.50 | ▼-4.11% |
| 25-07-30 | 36.50 | ▼-0.65 | ▼-1.75% |
| 25-07-29 | 37.15 | ▲0.10 | ▲0.27% |
| 25-07-28 | 37.05 | ▲1.15 | ▲3.2% |
| 25-07-25 | 35.90 | ▼-1.25 | ▼-3.36% |
| 25-07-24 | 37.15 | ▼-0.65 | ▼-1.72% |
| 25-07-23 | 37.80 | ▲1.05 | ▲2.86% |
| 25-07-22 | 36.75 | ▼-1.90 | ▼-4.92% |
| 25-07-21 | 38.65 | ▼-1.25 | ▼-3.13% |
| 25-07-18 | 39.90 | ▲0.40 | ▲1.01% |
| 25-07-17 | 39.50 | ▼-1.00 | ▼-2.47% |
| 25-07-16 | 40.50 | ▼-0.20 | ▼-0.49% |
| 25-07-15 | 40.70 | ▼-0.30 | ▼-0.73% |
| 25-07-14 | 41.00 | ▼-0.30 | ▼-0.73% |
| 25-07-11 | 41.30 | ▼-0.30 | ▼-0.72% |
| 25-07-10 | 41.60 | ▼-0.25 | ▼-0.6% |
| 25-07-09 | 41.85 | ▲0.60 | ▲1.45% |
| 25-07-08 | 41.25 | ▲1.20 | ▲3% |
| 25-07-07 | 40.05 | ▼-0.35 | ▼-0.87% |
| 25-07-04 | 40.40 | ▼-0.20 | ▼-0.49% |
| 25-07-03 | 40.60 | ▼-1.25 | ▼-2.99% |
| 25-07-02 | 41.85 | ▼-0.30 | ▼-0.71% |
| 25-06-30 | 42.15 | ▲0.20 | ▲0.48% |
| 25-06-27 | 41.95 | ▼-0.90 | ▼-2.1% |
| 25-06-26 | 42.85 | ▼-1.45 | ▼-3.27% |
| 25-06-25 | 44.30 | ▲3.60 | ▲8.85% |
| 25-06-24 | 40.70 | ▲3.25 | ▲8.68% |
| 25-06-23 | 37.45 | ▲0.70 | ▲1.9% |
| 25-06-20 | 36.75 | ▲0.85 | ▲2.37% |
| 25-06-19 | 35.90 | ▼-0.95 | ▼-2.58% |
| 25-06-18 | 36.85 | ▼-0.75 | ▼-1.99% |
| 25-06-17 | 37.60 | ▲0.80 | ▲2.17% |
| 25-06-16 | 36.80 | ▲0.20 | ▲0.55% |
| 25-06-13 | 36.60 | ▼-0.70 | ▼-1.88% |
| 25-06-12 | 37.30 | ▼-0.95 | ▼-2.48% |
| 25-06-11 | 38.25 | ▲0.55 | ▲1.46% |
| 25-06-10 | 37.70 | ▲0.30 | ▲0.8% |
| 25-06-09 | 37.40 | ▲0.80 | ▲2.19% |
| 25-06-06 | 36.60 | ▼-0.15 | ▼-0.41% |
| 25-06-05 | 36.75 | ▲0.90 | ▲2.51% |
| 25-06-04 | 35.85 | ▼-0.05 | ▼-0.14% |
| 25-06-03 | 35.90 | ▼-0.15 | ▼-0.42% |
| 25-06-02 | 36.05 | ▼-1.15 | ▼-3.09% |
| 25-05-30 | 37.20 | ▼-1.40 | ▼-3.63% |
| 25-05-29 | 38.60 | ▲1.60 | ▲4.32% |
| 25-05-28 | 37.00 | ▼-0.35 | ▼-0.94% |
| 25-05-27 | 37.35 | ▲1.05 | ▲2.89% |
| 25-05-26 | 36.30 | ▼-0.20 | ▼-0.55% |
| 25-05-23 | 36.50 | ▼-0.25 | ▼-0.68% |
| 25-05-22 | 36.75 | ▼-0.85 | ▼-2.26% |
| 25-05-21 | 37.60 | ▼-0.15 | ▼-0.4% |
| 25-05-20 | 37.75 | ▼-0.20 | ▼-0.53% |
| 25-05-19 | 37.95 | ▼-0.30 | ▼-0.78% |
| 25-05-16 | 38.25 | ▼-0.20 | ▼-0.52% |
| 25-05-15 | 38.45 | ▼-0.10 | ▼-0.26% |
| 25-05-14 | 38.55 | ▲0.40 | ▲1.05% |
| 25-05-13 | 38.15 | ▲0.45 | ▲1.19% |
| 25-05-12 | 37.70 | ▲1.05 | ▲2.86% |
| 25-05-09 | 36.65 | ▼-0.30 | ▼-0.81% |
| 25-05-08 | 36.95 | ▼-0.60 | ▼-1.6% |
| 25-05-07 | 37.55 | ▲0.10 | ▲0.27% |
| 25-05-06 | 37.45 | ▼-1.55 | ▼-3.97% |
| 25-05-02 | 39.00 | ▲0.70 | ▲1.83% |
| 25-04-30 | 38.30 | ▲0.75 | ▲2% |
| 25-04-29 | 37.55 | ▲1.15 | ▲3.16% |
| 25-04-28 | 36.40 | ▲0.20 | ▲0.55% |
| 25-04-25 | 36.20 | ▲0.15 | ▲0.42% |
| 25-04-24 | 36.05 | ▲0.60 | ▲1.69% |
| 25-04-23 | 35.45 | ▲1.05 | ▲3.05% |
| 25-04-22 | 34.40 | ▼-0.95 | ▼-2.69% |
| 25-04-17 | 35.35 | ▲1.35 | ▲3.97% |
| 25-04-16 | 34.00 | ▼-1.40 | ▼-3.95% |
| 25-04-15 | 35.40 | ▲1.25 | ▲3.66% |
| 25-04-14 | 34.15 | ▲0.15 | ▲0.44% |
| 25-04-11 | 34.00 | ▲0.40 | ▲1.19% |
| 25-04-10 | 33.60 | ▼-0.30 | ▼-0.88% |
| 25-04-09 | 33.90 | ▲0.30 | ▲0.89% |
| 25-04-08 | 33.60 | ▲0.75 | ▲2.28% |
| 25-04-07 | 32.85 | ▼-3.75 | ▼-10.25% |
| 25-04-03 | 36.60 | ▼-1.05 | ▼-2.79% |
| 25-04-02 | 37.65 | ▲0.65 | ▲1.76% |
| 25-04-01 | 37.00 | ▲0.45 | ▲1.23% |
| 25-03-31 | 36.55 | ▼-0.35 | ▼-0.95% |
| 25-03-28 | 36.90 | ▲0.30 | ▲0.82% |
| 25-03-27 | 36.60 | ▲0.10 | ▲0.27% |
| 25-03-26 | 36.50 | ▲0.10 | ▲0.27% |
| 25-03-25 | 36.40 | ▼-0.80 | ▼-2.15% |
| 25-03-24 | 37.20 | ▼-2.90 | ▼-7.23% |
| 25-03-21 | 40.10 | ▼-0.50 | ▼-1.23% |
| 25-03-20 | 40.60 | ▼-0.30 | ▼-0.73% |
| 25-03-19 | 40.90 | ▼-0.45 | ▼-1.09% |
| 25-03-18 | 41.35 | ▲2.35 | ▲6.03% |