[AI의 종목 이야기] CATL 홍콩서 팔고 선전서 사라 - JPM
무료
NTES-S : ( 9999.HK )
219.40 ▼ -4.20 (-1.88%)
2025-11-14
최근 1년 일별 시세
(2025-11-14 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-11-14 | 219.40 | ▼-4.20 | ▼-1.88% |
| 25-11-13 | 223.60 | ▲2.00 | ▲0.9% |
| 25-11-12 | 221.60 | ▲1.60 | ▲0.73% |
| 25-11-11 | 220.00 | ▲0.40 | ▲0.18% |
| 25-11-10 | 219.60 | ▲0.60 | ▲0.27% |
| 25-11-07 | 219.00 | ▼-1.20 | ▼-0.54% |
| 25-11-06 | 220.20 | ▲2.80 | ▲1.29% |
| 25-11-05 | 217.40 | ▲0.60 | ▲0.28% |
| 25-11-04 | 216.80 | ▼-3.40 | ▼-1.54% |
| 25-11-03 | 220.20 | ▲3.20 | ▲1.47% |
| 25-10-31 | 217.00 | ▼-3.00 | ▼-1.36% |
| 25-10-30 | 220.00 | ▼-4.60 | ▼-2.05% |
| 25-10-28 | 224.60 | ▼-5.40 | ▼-2.35% |
| 25-10-27 | 230.00 | ▼-0.60 | ▼-0.26% |
| 25-10-24 | 230.60 | ▲2.40 | ▲1.05% |
| 25-10-23 | 228.20 | ▼-1.40 | ▼-0.61% |
| 25-10-22 | 229.60 | ▼-10.60 | ▼-4.41% |
| 25-10-21 | 240.20 | ▲4.80 | ▲2.04% |
| 25-10-20 | 235.40 | ▲11.60 | ▲5.18% |
| 25-10-17 | 223.80 | ▼-8.20 | ▼-3.53% |
| 25-10-16 | 232.00 | ▲0.20 | ▲0.09% |
| 25-10-15 | 231.80 | ▲3.60 | ▲1.58% |
| 25-10-14 | 228.20 | ▼-6.80 | ▼-2.89% |
| 25-10-13 | 235.00 | ▼-2.40 | ▼-1.01% |
| 25-10-10 | 237.40 | ▼-3.00 | ▼-1.25% |
| 25-10-09 | 240.40 | ▲0.80 | ▲0.33% |
| 25-10-08 | 239.60 | ▲6.80 | ▲2.92% |
| 25-10-06 | 232.80 | ▼-3.80 | ▼-1.61% |
| 25-10-03 | 236.60 | ▼-3.80 | ▼-1.58% |
| 25-10-02 | 240.40 | ▲3.60 | ▲1.52% |
| 25-09-30 | 236.80 | ▲4.80 | ▲2.07% |
| 25-09-29 | 232.00 | ▲1.60 | ▲0.69% |
| 25-09-26 | 230.40 | ▼-4.00 | ▼-1.71% |
| 25-09-25 | 234.40 | ▼-2.80 | ▼-1.18% |
| 25-09-24 | 237.20 | -0.00 | -0% |
| 25-09-23 | 237.20 | ▲3.20 | ▲1.37% |
| 25-09-22 | 234.00 | ▼-2.80 | ▼-1.18% |
| 25-09-19 | 236.80 | ▼-3.60 | ▼-1.5% |
| 25-09-18 | 240.40 | ▼-6.00 | ▼-2.44% |
| 25-09-17 | 246.40 | ▲2.80 | ▲1.15% |
| 25-09-16 | 243.60 | ▲3.00 | ▲1.25% |
| 25-09-15 | 240.60 | ▲4.20 | ▲1.78% |
| 25-09-12 | 236.40 | ▲6.40 | ▲2.78% |
| 25-09-11 | 230.00 | ▲1.00 | ▲0.44% |
| 25-09-10 | 229.00 | ▲5.80 | ▲2.6% |
| 25-09-09 | 223.20 | ▲4.00 | ▲1.82% |
| 25-09-08 | 219.20 | ▲9.20 | ▲4.38% |
| 25-09-05 | 210.00 | ▲2.20 | ▲1.06% |
| 25-09-04 | 207.80 | ▼-2.00 | ▼-0.95% |
| 25-09-03 | 209.80 | ▼-4.00 | ▼-1.87% |
| 25-09-02 | 213.80 | ▼-1.80 | ▼-0.83% |
| 25-09-01 | 215.60 | ▲3.20 | ▲1.51% |
| 25-08-29 | 212.40 | -0.00 | -0% |
| 25-08-28 | 212.40 | ▲1.40 | ▲0.66% |
| 25-08-27 | 211.00 | ▼-4.60 | ▼-2.13% |
| 25-08-26 | 215.60 | ▼-2.00 | ▼-0.92% |
| 25-08-25 | 217.60 | ▲12.40 | ▲6.04% |
| 25-08-22 | 205.20 | ▲0.80 | ▲0.39% |
| 25-08-21 | 204.40 | ▲2.20 | ▲1.09% |
| 25-08-20 | 202.20 | ▲0.60 | ▲0.3% |
| 25-08-19 | 201.60 | ▼-2.60 | ▼-1.27% |
| 25-08-18 | 204.20 | ▲4.00 | ▲2% |
| 25-08-15 | 200.20 | ▼-7.60 | ▼-3.66% |
| 25-08-14 | 207.80 | ▼-7.60 | ▼-3.53% |
| 25-08-13 | 215.40 | ▲11.00 | ▲5.38% |
| 25-08-12 | 204.40 | ▲2.20 | ▲1.09% |
| 25-08-11 | 202.20 | ▼-2.40 | ▼-1.17% |
| 25-08-08 | 204.60 | ▼-2.20 | ▼-1.06% |
| 25-08-07 | 206.80 | ▼-1.00 | ▼-0.48% |
| 25-08-06 | 207.80 | ▼-1.20 | ▼-0.57% |
| 25-08-05 | 209.00 | ▲3.20 | ▲1.55% |
| 25-08-04 | 205.80 | ▲4.40 | ▲2.18% |
| 25-08-01 | 201.40 | ▼-3.00 | ▼-1.47% |
| 25-07-31 | 204.40 | ▼-0.80 | ▼-0.39% |
| 25-07-30 | 205.20 | ▼-1.00 | ▼-0.48% |
| 25-07-29 | 206.20 | ▼-3.80 | ▼-1.81% |
| 25-07-28 | 210.00 | ▼-3.00 | ▼-1.41% |
| 25-07-25 | 213.00 | ▼-1.60 | ▼-0.75% |
| 25-07-24 | 214.60 | ▼-7.20 | ▼-3.25% |
| 25-07-23 | 221.80 | ▲5.60 | ▲2.59% |
| 25-07-22 | 216.20 | ▲0.60 | ▲0.28% |
| 25-07-21 | 215.60 | ▲2.40 | ▲1.13% |
| 25-07-18 | 213.20 | ▲5.20 | ▲2.5% |
| 25-07-17 | 208.00 | ▲1.20 | ▲0.58% |
| 25-07-16 | 206.80 | ▼-2.20 | ▼-1.05% |
| 25-07-15 | 209.00 | ▲6.80 | ▲3.36% |
| 25-07-14 | 202.20 | ▲0.40 | ▲0.2% |
| 25-07-11 | 201.80 | ▼-1.00 | ▼-0.49% |
| 25-07-10 | 202.80 | ▼-3.00 | ▼-1.46% |
| 25-07-09 | 205.80 | ▼-6.20 | ▼-2.92% |
| 25-07-08 | 212.00 | ▲3.20 | ▲1.53% |
| 25-07-07 | 208.80 | ▼-1.20 | ▼-0.57% |
| 25-07-04 | 210.00 | ▲1.20 | ▲0.57% |
| 25-07-03 | 208.80 | ▲0.60 | ▲0.29% |
| 25-07-02 | 208.20 | ▼-2.80 | ▼-1.33% |
| 25-06-30 | 211.00 | ▲3.20 | ▲1.54% |
| 25-06-27 | 207.80 | ▼-2.40 | ▼-1.14% |
| 25-06-26 | 210.20 | ▼-0.40 | ▼-0.19% |
| 25-06-25 | 210.60 | ▲1.40 | ▲0.67% |
| 25-06-24 | 209.20 | ▲5.00 | ▲2.45% |
| 25-06-23 | 204.20 | ▲0.20 | ▲0.1% |
| 25-06-20 | 204.00 | ▲0.80 | ▲0.39% |
| 25-06-19 | 203.20 | ▼-0.80 | ▼-0.39% |
| 25-06-18 | 204.00 | ▼-0.60 | ▼-0.29% |
| 25-06-17 | 204.60 | ▼-1.20 | ▼-0.58% |
| 25-06-16 | 205.80 | ▼-1.20 | ▼-0.58% |
| 25-06-13 | 207.00 | ▼-1.40 | ▼-0.67% |
| 25-06-12 | 208.40 | ▼-0.40 | ▼-0.19% |
| 25-06-11 | 208.80 | ▲4.20 | ▲2.05% |
| 25-06-10 | 204.60 | ▼-0.40 | ▼-0.2% |
| 25-06-09 | 205.00 | ▲6.00 | ▲3.02% |
| 25-06-06 | 199.00 | ▼-2.20 | ▼-1.09% |
| 25-06-05 | 201.20 | ▲1.90 | ▲0.95% |
| 25-06-04 | 199.30 | ▲2.00 | ▲1.01% |
| 25-06-03 | 197.30 | ▲4.60 | ▲2.39% |
| 25-06-02 | 192.70 | ▲2.00 | ▲1.05% |
| 25-05-30 | 190.70 | ▼-9.50 | ▼-4.75% |
| 25-05-29 | 200.20 | ▲2.60 | ▲1.32% |
| 25-05-28 | 197.60 | ▲5.40 | ▲2.81% |
| 25-05-27 | 192.20 | ▲2.90 | ▲1.53% |
| 25-05-26 | 189.30 | ▲0.70 | ▲0.37% |
| 25-05-23 | 188.60 | ▲2.00 | ▲1.07% |
| 25-05-22 | 186.60 | ▼-3.90 | ▼-2.05% |
| 25-05-21 | 190.50 | ▲1.50 | ▲0.79% |
| 25-05-20 | 189.00 | ▲2.80 | ▲1.5% |
| 25-05-19 | 186.20 | ▼-3.80 | ▼-2% |
| 25-05-16 | 190.00 | ▲21.90 | ▲13.03% |
| 25-05-15 | 168.10 | ▲2.00 | ▲1.2% |
| 25-05-14 | 166.10 | ▲2.20 | ▲1.34% |
| 25-05-13 | 163.90 | ▼-5.00 | ▼-2.96% |
| 25-05-12 | 168.90 | ▲5.20 | ▲3.18% |
| 25-05-09 | 163.70 | ▼-2.20 | ▼-1.33% |
| 25-05-08 | 165.90 | ▼-0.20 | ▼-0.12% |
| 25-05-07 | 166.10 | ▼-2.40 | ▼-1.42% |
| 25-05-06 | 168.50 | ▼-0.30 | ▼-0.18% |
| 25-05-02 | 168.80 | ▲1.80 | ▲1.08% |
| 25-04-30 | 167.00 | ▲3.20 | ▲1.95% |
| 25-04-29 | 163.80 | ▲0.40 | ▲0.24% |
| 25-04-28 | 163.40 | ▼-1.40 | ▼-0.85% |
| 25-04-25 | 164.80 | ▲3.40 | ▲2.11% |
| 25-04-24 | 161.40 | ▲0.70 | ▲0.44% |
| 25-04-23 | 160.70 | ▲2.80 | ▲1.77% |
| 25-04-22 | 157.90 | ▼-0.40 | ▼-0.25% |
| 25-04-17 | 158.30 | ▲6.90 | ▲4.56% |
| 25-04-16 | 151.40 | ▼-0.90 | ▼-0.59% |
| 25-04-15 | 152.30 | ▼-2.20 | ▼-1.42% |
| 25-04-14 | 154.50 | ▲4.30 | ▲2.86% |
| 25-04-11 | 150.20 | ▲1.60 | ▲1.08% |
| 25-04-10 | 148.60 | ▲1.70 | ▲1.16% |
| 25-04-09 | 146.90 | ▲1.60 | ▲1.1% |
| 25-04-08 | 145.30 | ▲10.10 | ▲7.47% |
| 25-04-07 | 135.20 | ▼-29.50 | ▼-17.91% |
| 25-04-03 | 164.70 | ▼-0.50 | ▼-0.3% |
| 25-04-02 | 165.20 | ▲0.70 | ▲0.43% |
| 25-04-01 | 164.50 | ▲6.50 | ▲4.11% |
| 25-03-31 | 158.00 | ▲0.40 | ▲0.25% |
| 25-03-28 | 157.60 | ▲0.60 | ▲0.38% |
| 25-03-27 | 157.00 | ▲0.50 | ▲0.32% |
| 25-03-26 | 156.50 | ▲2.50 | ▲1.62% |
| 25-03-25 | 154.00 | ▼-2.60 | ▼-1.66% |
| 25-03-24 | 156.60 | ▲4.70 | ▲3.09% |
| 25-03-21 | 151.90 | ▼-4.80 | ▼-3.06% |
| 25-03-20 | 156.70 | ▼-3.50 | ▼-2.18% |
| 25-03-19 | 160.20 | ▲0.70 | ▲0.44% |
| 25-03-18 | 159.50 | ▲2.50 | ▲1.59% |
| 25-03-17 | 157.00 | ▼-4.40 | ▼-2.73% |
| 25-03-14 | 161.40 | ▲0.40 | ▲0.25% |
| 25-03-13 | 161.00 | ▼-2.00 | ▼-1.23% |
| 25-03-12 | 163.00 | ▼-0.80 | ▼-0.49% |
| 25-03-11 | 163.80 | ▲2.00 | ▲1.24% |
| 25-03-10 | 161.80 | ▲0.20 | ▲0.12% |
| 25-03-07 | 161.60 | ▼-2.70 | ▼-1.64% |
| 25-03-06 | 164.30 | ▲6.30 | ▲3.99% |
| 25-03-05 | 158.00 | ▲1.60 | ▲1.02% |
| 25-03-04 | 156.40 | ▲3.40 | ▲2.22% |
| 25-03-03 | 153.00 | ▼-1.80 | ▼-1.16% |
| 25-02-28 | 154.80 | ▼-1.70 | ▼-1.09% |
| 25-02-27 | 156.50 | ▼-3.20 | ▼-2% |
| 25-02-26 | 159.70 | ▲5.20 | ▲3.37% |
| 25-02-25 | 154.50 | ▼-2.90 | ▼-1.84% |
| 25-02-24 | 157.40 | ▼-2.60 | ▼-1.63% |
| 25-02-21 | 160.00 | ▲1.90 | ▲1.2% |
| 25-02-20 | 158.10 | ▼-4.40 | ▼-2.71% |
| 25-02-19 | 162.50 | ▼-3.00 | ▼-1.81% |
| 25-02-18 | 165.50 | ▲4.70 | ▲2.92% |
| 25-02-17 | 160.80 | ▼-4.50 | ▼-2.72% |
| 25-02-14 | 165.30 | ▲1.70 | ▲1.04% |
| 25-02-13 | 163.60 | ▼-2.70 | ▼-1.62% |
| 25-02-12 | 166.30 | ▲4.30 | ▲2.65% |
| 25-02-11 | 162.00 | ▼-4.00 | ▼-2.41% |
| 25-02-10 | 166.00 | ▲3.10 | ▲1.9% |
| 25-02-07 | 162.90 | ▲1.90 | ▲1.18% |
| 25-02-06 | 161.00 | ▲2.40 | ▲1.51% |
| 25-02-05 | 158.60 | ▼-0.20 | ▼-0.13% |
| 25-02-04 | 158.80 | ▼-1.70 | ▼-1.06% |
| 25-02-03 | 160.50 | ▼-0.50 | ▼-0.31% |
| 25-01-28 | 161.00 | ▲2.70 | ▲1.71% |
| 25-01-27 | 158.30 | ▼-0.10 | ▼-0.06% |
| 25-01-24 | 158.40 | ▲1.80 | ▲1.15% |
| 25-01-23 | 156.60 | ▲1.80 | ▲1.16% |
| 25-01-22 | 154.80 | ▼-2.60 | ▼-1.65% |
| 25-01-21 | 157.40 | ▲1.70 | ▲1.09% |
| 25-01-20 | 155.70 | ▲1.90 | ▲1.24% |
| 25-01-17 | 153.80 | ▼-3.20 | ▼-2.04% |
| 25-01-16 | 157.00 | ▲2.20 | ▲1.42% |
| 25-01-15 | 154.80 | ▲6.00 | ▲4.03% |
| 25-01-14 | 148.80 | ▲0.20 | ▲0.13% |
| 25-01-13 | 148.60 | ▲1.90 | ▲1.3% |
| 25-01-10 | 146.70 | ▲2.00 | ▲1.38% |
| 25-01-09 | 144.70 | ▲3.10 | ▲2.19% |
| 25-01-08 | 141.60 | ▲4.10 | ▲2.98% |
| 25-01-07 | 137.50 | ▲0.20 | ▲0.15% |
| 25-01-06 | 137.30 | ▲0.80 | ▲0.59% |
| 25-01-03 | 136.50 | ▼-0.90 | ▼-0.66% |
| 25-01-02 | 137.40 | ▼-1.00 | ▼-0.72% |
| 24-12-31 | 138.40 | ▼-1.80 | ▼-1.28% |
| 24-12-30 | 140.20 | ▼-1.70 | ▼-1.2% |
| 24-12-27 | 141.90 | ▼-0.50 | ▼-0.35% |
| 24-12-24 | 142.40 | ▼-1.80 | ▼-1.25% |
| 24-12-23 | 144.20 | ▲1.30 | ▲0.91% |
| 24-12-20 | 142.90 | ▼-0.90 | ▼-0.63% |
| 24-12-19 | 143.80 | ▼-1.80 | ▼-1.24% |
| 24-12-18 | 145.60 | ▲1.00 | ▲0.69% |
| 24-12-17 | 144.60 | ▼-1.10 | ▼-0.75% |
| 24-12-16 | 145.70 | ▼-1.40 | ▼-0.95% |
| 24-12-13 | 147.10 | ▼-4.40 | ▼-2.9% |
| 24-12-12 | 151.50 | ▲1.70 | ▲1.13% |
| 24-12-11 | 149.80 | ▼-1.40 | ▼-0.93% |
| 24-12-10 | 151.20 | ▲0.30 | ▲0.2% |
| 24-12-09 | 150.90 | ▲8.60 | ▲6.04% |
| 24-12-06 | 142.30 | ▲0.20 | ▲0.14% |
| 24-12-05 | 142.10 | ▲0.40 | ▲0.28% |
| 24-12-04 | 141.70 | ▲2.60 | ▲1.87% |
| 24-12-03 | 139.10 | ▲1.00 | ▲0.72% |
| 24-12-02 | 138.10 | ▲3.70 | ▲2.75% |
| 24-11-29 | 134.40 | ▲2.00 | ▲1.51% |
| 24-11-28 | 132.40 | ▼-4.00 | ▼-2.93% |
| 24-11-27 | 136.40 | ▲4.10 | ▲3.1% |
| 24-11-26 | 132.30 | ▼-1.30 | ▼-0.97% |
| 24-11-25 | 133.60 | ▼-2.80 | ▼-2.05% |
| 24-11-22 | 136.40 | ▼-0.40 | ▼-0.29% |
| 24-11-21 | 136.80 | ▲1.90 | ▲1.41% |
| 24-11-20 | 134.90 | ▼-0.20 | ▼-0.15% |
| 24-11-19 | 135.10 | ▼-0.80 | ▼-0.59% |
| 24-11-18 | 135.90 | ▲1.90 | ▲1.42% |
| 24-11-15 | 134.00 | ▲14.50 | ▲12.13% |
| 24-11-14 | 119.50 | ▼-1.10 | ▼-0.91% |