[AI의 종목 이야기] 루프트한자, 파업에 항공편 '또' 차질 불가피
무료
BABA-SW : 알리바바(홍콩) ( 9988.HK )
155.00 ▲ 0.60 (0.39%)
2025-12-05
최근 1년 일별 시세
(2025-12-05 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-12-05 | 155.00 | ▲0.60 | ▲0.39% |
| 25-12-04 | 154.40 | ▲0.80 | ▲0.52% |
| 25-12-03 | 153.60 | ▼-3.40 | ▼-2.17% |
| 25-12-02 | 157.00 | ▲2.10 | ▲1.36% |
| 25-12-01 | 154.90 | ▲3.40 | ▲2.24% |
| 25-11-28 | 151.50 | ▲0.90 | ▲0.6% |
| 25-11-27 | 150.60 | ▼-4.20 | ▼-2.71% |
| 25-11-26 | 154.80 | ▼-3.00 | ▼-1.9% |
| 25-11-25 | 157.80 | ▲3.30 | ▲2.14% |
| 25-11-24 | 154.50 | ▲6.90 | ▲4.67% |
| 25-11-21 | 147.60 | ▼-7.20 | ▼-4.65% |
| 25-11-20 | 154.80 | ▼-1.60 | ▼-1.02% |
| 25-11-19 | 156.40 | ▲1.80 | ▲1.16% |
| 25-11-18 | 154.60 | ▼-0.30 | ▼-0.19% |
| 25-11-17 | 154.90 | -0.00 | -0% |
| 25-11-14 | 154.90 | ▼-7.10 | ▼-4.38% |
| 25-11-13 | 162.00 | ▲5.20 | ▲3.32% |
| 25-11-12 | 156.80 | ▼-3.60 | ▼-2.24% |
| 25-11-11 | 160.40 | ▼-3.00 | ▼-1.84% |
| 25-11-10 | 163.40 | ▲3.30 | ▲2.06% |
| 25-11-07 | 160.10 | ▼-4.90 | ▼-2.97% |
| 25-11-06 | 165.00 | ▲6.50 | ▲4.1% |
| 25-11-05 | 158.50 | ▼-0.50 | ▼-0.31% |
| 25-11-04 | 159.00 | ▼-4.20 | ▼-2.57% |
| 25-11-03 | 163.20 | ▼-1.90 | ▼-1.15% |
| 25-10-31 | 165.10 | ▼-7.00 | ▼-4.07% |
| 25-10-30 | 172.10 | ▲1.10 | ▲0.64% |
| 25-10-28 | 171.00 | ▼-2.60 | ▼-1.5% |
| 25-10-27 | 173.60 | ▲5.30 | ▲3.15% |
| 25-10-24 | 168.30 | ▲3.70 | ▲2.25% |
| 25-10-23 | 164.60 | ▲2.70 | ▲1.67% |
| 25-10-22 | 161.90 | ▼-3.20 | ▼-1.94% |
| 25-10-21 | 165.10 | ▲3.20 | ▲1.98% |
| 25-10-20 | 161.90 | ▲7.50 | ▲4.86% |
| 25-10-17 | 154.40 | ▼-6.80 | ▼-4.22% |
| 25-10-16 | 161.20 | ▼-0.40 | ▼-0.25% |
| 25-10-15 | 161.60 | ▲6.00 | ▲3.86% |
| 25-10-14 | 155.60 | ▼-7.00 | ▼-4.31% |
| 25-10-13 | 162.60 | ▼-2.80 | ▼-1.69% |
| 25-10-10 | 165.40 | ▼-7.90 | ▼-4.56% |
| 25-10-09 | 173.30 | ▼-4.30 | ▼-2.42% |
| 25-10-08 | 177.60 | ▼-2.90 | ▼-1.61% |
| 25-10-06 | 180.50 | ▼-4.60 | ▼-2.49% |
| 25-10-03 | 185.10 | ▲2.00 | ▲1.09% |
| 25-10-02 | 183.10 | ▲6.10 | ▲3.45% |
| 25-09-30 | 177.00 | ▲3.60 | ▲2.08% |
| 25-09-29 | 173.40 | ▲6.90 | ▲4.14% |
| 25-09-26 | 166.50 | ▼-5.50 | ▼-3.2% |
| 25-09-25 | 172.00 | ▼-2.00 | ▼-1.15% |
| 25-09-24 | 174.00 | ▲14.60 | ▲9.16% |
| 25-09-23 | 159.40 | ▲0.20 | ▲0.13% |
| 25-09-22 | 159.20 | ▲0.10 | ▲0.06% |
| 25-09-19 | 159.10 | ▲0.70 | ▲0.44% |
| 25-09-18 | 158.40 | ▼-3.20 | ▼-1.98% |
| 25-09-17 | 161.60 | ▲8.10 | ▲5.28% |
| 25-09-16 | 153.50 | ▼-1.10 | ▼-0.71% |
| 25-09-15 | 154.60 | ▲3.50 | ▲2.32% |
| 25-09-12 | 151.10 | ▲7.80 | ▲5.44% |
| 25-09-11 | 143.30 | ▲0.50 | ▲0.35% |
| 25-09-10 | 142.80 | ▲0.90 | ▲0.63% |
| 25-09-09 | 141.90 | ▲4.60 | ▲3.35% |
| 25-09-08 | 137.30 | ▲5.50 | ▲4.17% |
| 25-09-05 | 131.80 | ▲2.00 | ▲1.54% |
| 25-09-04 | 129.80 | ▼-4.30 | ▼-3.21% |
| 25-09-03 | 134.10 | ▼-0.60 | ▼-0.45% |
| 25-09-02 | 134.70 | ▼-2.40 | ▼-1.75% |
| 25-09-01 | 137.10 | ▲21.40 | ▲18.5% |
| 25-08-29 | 115.70 | ▼-0.10 | ▼-0.09% |
| 25-08-28 | 115.80 | ▼-5.70 | ▼-4.69% |
| 25-08-27 | 121.50 | ▲0.20 | ▲0.16% |
| 25-08-26 | 121.30 | ▼-3.20 | ▼-2.57% |
| 25-08-25 | 124.50 | ▲6.50 | ▲5.51% |
| 25-08-22 | 118.00 | ▲2.30 | ▲1.99% |
| 25-08-21 | 115.70 | ▼-1.80 | ▼-1.53% |
| 25-08-20 | 117.50 | ▼-0.80 | ▼-0.68% |
| 25-08-19 | 118.30 | ▼-0.30 | ▼-0.25% |
| 25-08-18 | 118.60 | ▲0.50 | ▲0.42% |
| 25-08-15 | 118.10 | ▼-3.70 | ▼-3.04% |
| 25-08-14 | 121.80 | ▼-1.90 | ▼-1.54% |
| 25-08-13 | 123.70 | ▲7.10 | ▲6.09% |
| 25-08-12 | 116.60 | ▼-1.90 | ▼-1.6% |
| 25-08-11 | 118.50 | ▲2.20 | ▲1.89% |
| 25-08-08 | 116.30 | ▼-2.90 | ▼-2.43% |
| 25-08-07 | 119.20 | ▲2.50 | ▲2.14% |
| 25-08-06 | 116.70 | ▲0.70 | ▲0.6% |
| 25-08-05 | 116.00 | ▼-0.20 | ▼-0.17% |
| 25-08-04 | 116.20 | ▼-0.70 | ▼-0.6% |
| 25-08-01 | 116.90 | ▲1.20 | ▲1.04% |
| 25-07-31 | 115.70 | ▼-1.40 | ▼-1.2% |
| 25-07-30 | 117.10 | ▼-3.60 | ▼-2.98% |
| 25-07-29 | 120.70 | ▲0.10 | ▲0.08% |
| 25-07-28 | 120.60 | ▲2.60 | ▲2.2% |
| 25-07-25 | 118.00 | ▼-2.30 | ▼-1.91% |
| 25-07-24 | 120.30 | ▼-0.60 | ▼-0.5% |
| 25-07-23 | 120.90 | ▲2.90 | ▲2.46% |
| 25-07-22 | 118.00 | ▲0.10 | ▲0.08% |
| 25-07-21 | 117.90 | ▲2.10 | ▲1.81% |
| 25-07-18 | 115.80 | ▲3.30 | ▲2.93% |
| 25-07-17 | 112.50 | ▼-1.30 | ▼-1.14% |
| 25-07-16 | 113.80 | ▲0.30 | ▲0.26% |
| 25-07-15 | 113.50 | ▲7.40 | ▲6.97% |
| 25-07-14 | 106.10 | ▲1.00 | ▲0.95% |
| 25-07-11 | 105.10 | ▲1.90 | ▲1.84% |
| 25-07-10 | 103.20 | ▲0.30 | ▲0.29% |
| 25-07-09 | 102.90 | ▼-4.10 | ▼-3.83% |
| 25-07-08 | 107.00 | ▲1.60 | ▲1.52% |
| 25-07-07 | 105.40 | ▲0.30 | ▲0.29% |
| 25-07-04 | 105.10 | ▼-1.10 | ▼-1.04% |
| 25-07-03 | 106.20 | ▼-3.20 | ▼-2.93% |
| 25-07-02 | 109.40 | ▼-0.40 | ▼-0.36% |
| 25-06-30 | 109.80 | ▼-2.30 | ▼-2.05% |
| 25-06-27 | 112.10 | ▼-0.10 | ▼-0.09% |
| 25-06-26 | 112.20 | ▼-3.30 | ▼-2.86% |
| 25-06-25 | 115.50 | ▲2.80 | ▲2.48% |
| 25-06-24 | 112.70 | ▲1.90 | ▲1.71% |
| 25-06-23 | 110.80 | ▼-0.90 | ▼-0.81% |
| 25-06-20 | 111.70 | ▲1.70 | ▲1.55% |
| 25-06-19 | 110.00 | ▼-2.20 | ▼-1.96% |
| 25-06-18 | 112.20 | ▼-2.60 | ▼-2.26% |
| 25-06-17 | 114.80 | ▲1.90 | ▲1.68% |
| 25-06-16 | 112.90 | ▲0.90 | ▲0.8% |
| 25-06-13 | 112.00 | ▼-2.60 | ▼-2.27% |
| 25-06-12 | 114.60 | ▼-3.80 | ▼-3.21% |
| 25-06-11 | 118.40 | ▼-0.40 | ▼-0.34% |
| 25-06-10 | 118.80 | ▼-0.50 | ▼-0.42% |
| 25-06-09 | 119.30 | ▲2.70 | ▲2.32% |
| 25-06-06 | 116.60 | ▼-1.70 | ▼-1.44% |
| 25-06-05 | 118.30 | ▲3.70 | ▲3.23% |
| 25-06-04 | 114.60 | ▲0.70 | ▲0.61% |
| 25-06-03 | 113.90 | ▲0.70 | ▲0.62% |
| 25-06-02 | 113.20 | ▼-0.70 | ▼-0.61% |
| 25-05-30 | 113.90 | ▼-4.20 | ▼-3.56% |
| 25-05-29 | 118.10 | ▲2.40 | ▲2.07% |
| 25-05-28 | 115.70 | ▼-2.30 | ▼-1.95% |
| 25-05-27 | 118.00 | ▲1.10 | ▲0.94% |
| 25-05-26 | 116.90 | ▼-1.90 | ▼-1.6% |
| 25-05-23 | 118.80 | ▼-0.30 | ▼-0.25% |
| 25-05-22 | 119.10 | ▼-4.00 | ▼-3.25% |
| 25-05-21 | 123.10 | ▲1.40 | ▲1.15% |
| 25-05-20 | 121.70 | ▲2.50 | ▲2.1% |
| 25-05-19 | 119.20 | ▼-4.20 | ▼-3.4% |
| 25-05-16 | 123.40 | ▼-5.50 | ▼-4.27% |
| 25-05-15 | 128.90 | ▼-1.50 | ▼-1.15% |
| 25-05-14 | 130.40 | ▲4.30 | ▲3.41% |
| 25-05-13 | 126.10 | ▼-5.10 | ▼-3.89% |
| 25-05-12 | 131.20 | ▲7.60 | ▲6.15% |
| 25-05-09 | 123.60 | ▲2.10 | ▲1.73% |
| 25-05-08 | 121.50 | ▲0.20 | ▲0.16% |
| 25-05-07 | 121.30 | ▼-2.50 | ▼-2.02% |
| 25-05-06 | 123.80 | ▲1.80 | ▲1.48% |
| 25-05-02 | 122.00 | ▲4.50 | ▲3.83% |
| 25-04-30 | 117.50 | ▲2.50 | ▲2.17% |
| 25-04-29 | 115.00 | ▼-0.20 | ▼-0.17% |
| 25-04-28 | 115.20 | ▼-0.40 | ▼-0.35% |
| 25-04-25 | 115.60 | ▲1.80 | ▲1.58% |
| 25-04-24 | 113.80 | ▼-2.20 | ▼-1.9% |
| 25-04-23 | 116.00 | ▲6.00 | ▲5.45% |
| 25-04-22 | 110.00 | ▲1.30 | ▲1.2% |
| 25-04-17 | 108.70 | ▲3.30 | ▲3.13% |
| 25-04-16 | 105.40 | ▼-4.50 | ▼-4.09% |
| 25-04-15 | 109.90 | ▲1.70 | ▲1.57% |