[AI의 종목 이야기] 위안지 반도체, 귀주모태 제치고 중국 최고가 주식 등극
무료
AES : ( AES:US )
14.47USD ▼ -0.03 (-0.21%)
2026-04-17
최근 1년 일별 시세
(2026-04-17 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 26-04-17 | 14.47 | ▼-0.03 | ▼-0.21% |
| 26-04-16 | 14.50 | ▲0.05 | ▲0.35% |
| 26-04-15 | 14.45 | ▲0.05 | ▲0.35% |
| 26-04-14 | 14.40 | -0.00 | -0% |
| 26-04-13 | 14.40 | ▲0.01 | ▲0.07% |
| 26-04-10 | 14.39 | ▼-0.02 | ▼-0.14% |
| 26-04-09 | 14.41 | ▲0.01 | ▲0.07% |
| 26-04-08 | 14.40 | ▼-0.03 | ▼-0.21% |
| 26-04-07 | 14.43 | ▲0.10 | ▲0.7% |
| 26-04-06 | 14.33 | ▲0.03 | ▲0.21% |
| 26-04-02 | 14.30 | ▲0.10 | ▲0.7% |
| 26-04-01 | 14.20 | ▲0.11 | ▲0.78% |
| 26-03-31 | 14.09 | ▲0.07 | ▲0.5% |
| 26-03-30 | 14.02 | ▲0.02 | ▲0.14% |
| 26-03-27 | 14.00 | ▼-0.01 | ▼-0.07% |
| 26-03-26 | 14.01 | ▼-0.05 | ▼-0.36% |
| 26-03-25 | 14.06 | ▼-0.07 | ▼-0.5% |
| 26-03-24 | 14.13 | ▲0.05 | ▲0.36% |
| 26-03-23 | 14.08 | ▼-0.02 | ▼-0.14% |
| 26-03-20 | 14.10 | ▼-0.05 | ▼-0.35% |
| 26-03-19 | 14.15 | ▼-0.03 | ▼-0.21% |
| 26-03-18 | 14.18 | ▼-0.02 | ▼-0.14% |
| 26-03-17 | 14.20 | -0.00 | -0% |
| 26-03-16 | 14.20 | ▲0.01 | ▲0.07% |
| 26-03-13 | 14.19 | ▼-0.03 | ▼-0.21% |
| 26-03-12 | 14.22 | ▼-0.01 | ▼-0.07% |
| 26-03-11 | 14.23 | ▲0.02 | ▲0.14% |
| 26-03-10 | 14.21 | ▲0.02 | ▲0.14% |
| 26-03-09 | 14.19 | ▲0.04 | ▲0.28% |
| 26-03-06 | 14.15 | ▼-0.07 | ▼-0.49% |
| 26-03-05 | 14.22 | ▼-0.07 | ▼-0.49% |
| 26-03-04 | 14.29 | ▲0.11 | ▲0.78% |
| 26-03-03 | 14.18 | ▼-0.03 | ▼-0.21% |
| 26-03-02 | 14.21 | ▼-3.07 | ▼-17.77% |
| 26-02-27 | 17.28 | ▲1.03 | ▲6.34% |
| 26-02-26 | 16.25 | ▼-0.12 | ▼-0.73% |
| 26-02-25 | 16.37 | ▲0.10 | ▲0.61% |
| 26-02-24 | 16.27 | ▲0.01 | ▲0.06% |
| 26-02-23 | 16.26 | ▼-0.25 | ▼-1.51% |
| 26-02-20 | 16.51 | ▲0.15 | ▲0.92% |
| 26-02-19 | 16.36 | ▲0.07 | ▲0.43% |
| 26-02-18 | 16.29 | ▼-0.10 | ▼-0.61% |
| 26-02-17 | 16.39 | ▲0.11 | ▲0.68% |
| 26-02-13 | 16.28 | ▲0.08 | ▲0.49% |
| 26-02-12 | 16.20 | ▼-0.24 | ▼-1.46% |
| 26-02-11 | 16.44 | ▲0.19 | ▲1.17% |
| 26-02-10 | 16.25 | ▲0.19 | ▲1.18% |
| 26-02-09 | 16.06 | ▲0.01 | ▲0.06% |
| 26-02-06 | 16.05 | ▲0.46 | ▲2.95% |
| 26-02-05 | 15.59 | ▼-0.16 | ▼-1.02% |
| 26-02-04 | 15.75 | ▼-0.34 | ▼-2.11% |
| 26-02-03 | 16.09 | ▲1.36 | ▲9.23% |
| 26-02-02 | 14.73 | ▲0.08 | ▲0.55% |
| 26-01-30 | 14.65 | ▼-0.39 | ▼-2.59% |
| 26-01-29 | 15.04 | ▼-0.15 | ▼-0.99% |
| 26-01-28 | 15.19 | ▲0.27 | ▲1.81% |
| 26-01-27 | 14.92 | ▲0.30 | ▲2.05% |
| 26-01-26 | 14.62 | ▲0.37 | ▲2.6% |
| 26-01-23 | 14.25 | ▼-0.36 | ▼-2.46% |
| 26-01-22 | 14.61 | ▲0.37 | ▲2.6% |
| 26-01-21 | 14.24 | ▲0.47 | ▲3.41% |
| 26-01-20 | 13.77 | ▼-0.42 | ▼-2.96% |
| 26-01-16 | 14.19 | ▼-0.25 | ▼-1.73% |
| 26-01-15 | 14.44 | ▲0.44 | ▲3.14% |
| 26-01-14 | 14.00 | ▲0.03 | ▲0.21% |
| 26-01-13 | 13.97 | ▼-0.07 | ▼-0.5% |
| 26-01-12 | 14.04 | ▼-0.28 | ▼-1.96% |
| 26-01-09 | 14.32 | ▲0.10 | ▲0.7% |
| 26-01-08 | 14.22 | ▼-0.23 | ▼-1.59% |
| 26-01-07 | 14.45 | ▼-0.45 | ▼-3.02% |
| 26-01-06 | 14.90 | ▲0.17 | ▲1.15% |
| 26-01-05 | 14.73 | ▼-0.09 | ▼-0.61% |
| 26-01-02 | 14.82 | ▲0.48 | ▲3.35% |
| 25-12-31 | 14.34 | ▼-0.16 | ▼-1.1% |
| 25-12-30 | 14.50 | ▲0.37 | ▲2.62% |
| 25-12-29 | 14.13 | ▲0.06 | ▲0.43% |
| 25-12-26 | 14.07 | ▲0.11 | ▲0.79% |
| 25-12-24 | 13.96 | ▲0.06 | ▲0.43% |
| 25-12-23 | 13.90 | ▲0.04 | ▲0.29% |
| 25-12-22 | 13.86 | ▲0.33 | ▲2.44% |
| 25-12-19 | 13.53 | ▼-0.15 | ▼-1.1% |
| 25-12-18 | 13.68 | ▲0.20 | ▲1.48% |
| 25-12-17 | 13.48 | ▼-0.14 | ▼-1.03% |
| 25-12-16 | 13.62 | ▼-0.24 | ▼-1.73% |
| 25-12-15 | 13.86 | ▲0.03 | ▲0.22% |
| 25-12-12 | 13.83 | ▼-0.17 | ▼-1.21% |
| 25-12-11 | 14.00 | ▲0.20 | ▲1.45% |
| 25-12-10 | 13.80 | ▼-0.16 | ▼-1.15% |
| 25-12-09 | 13.96 | ▲0.10 | ▲0.72% |
| 25-12-08 | 13.86 | ▼-0.06 | ▼-0.43% |
| 25-12-05 | 13.92 | ▼-0.01 | ▼-0.07% |
| 25-12-04 | 13.93 | ▲0.22 | ▲1.6% |
| 25-12-03 | 13.71 | ▼-0.25 | ▼-1.79% |
| 25-12-02 | 13.96 | ▼-0.03 | ▼-0.21% |
| 25-12-01 | 13.99 | ▼-0.07 | ▼-0.5% |
| 25-11-28 | 14.06 | ▲0.15 | ▲1.08% |
| 25-11-26 | 13.91 | ▲0.10 | ▲0.72% |
| 25-11-25 | 13.81 | ▼-0.07 | ▼-0.5% |
| 25-11-24 | 13.88 | ▲0.13 | ▲0.95% |
| 25-11-21 | 13.75 | ▲0.24 | ▲1.78% |
| 25-11-20 | 13.51 | ▼-0.26 | ▼-1.89% |
| 25-11-19 | 13.77 | ▲0.05 | ▲0.36% |
| 25-11-18 | 13.72 | ▼-0.20 | ▼-1.44% |
| 25-11-17 | 13.92 | ▲0.10 | ▲0.72% |
| 25-11-14 | 13.82 | ▲0.15 | ▲1.1% |
| 25-11-13 | 13.67 | ▼-0.40 | ▼-2.84% |
| 25-11-12 | 14.07 | ▼-0.20 | ▼-1.4% |
| 25-11-11 | 14.27 | ▲0.06 | ▲0.42% |
| 25-11-10 | 14.21 | ▲0.08 | ▲0.57% |
| 25-11-07 | 14.13 | ▼-0.06 | ▼-0.42% |
| 25-11-06 | 14.19 | ▼-0.03 | ▼-0.21% |
| 25-11-05 | 14.22 | ▲0.78 | ▲5.8% |
| 25-11-04 | 13.44 | ▼-0.18 | ▼-1.32% |
| 25-11-03 | 13.62 | ▼-0.25 | ▼-1.8% |
| 25-10-31 | 13.87 | ▼-0.15 | ▼-1.07% |
| 25-10-30 | 14.02 | ▼-0.35 | ▼-2.44% |
| 25-10-29 | 14.37 | ▼-0.09 | ▼-0.62% |
| 25-10-28 | 14.46 | ▼-0.03 | ▼-0.21% |
| 25-10-27 | 14.49 | ▼-0.06 | ▼-0.41% |
| 25-10-24 | 14.55 | ▲0.35 | ▲2.46% |
| 25-10-23 | 14.20 | ▼-0.09 | ▼-0.63% |
| 25-10-22 | 14.29 | ▼-0.03 | ▼-0.21% |
| 25-10-21 | 14.32 | ▼-0.08 | ▼-0.56% |
| 25-10-20 | 14.40 | ▼-0.18 | ▼-1.23% |
| 25-10-17 | 14.58 | ▼-0.24 | ▼-1.62% |
| 25-10-16 | 14.82 | ▲0.07 | ▲0.47% |
| 25-10-15 | 14.75 | ▲0.36 | ▲2.5% |
| 25-10-14 | 14.39 | ▼-0.05 | ▼-0.35% |
| 25-10-13 | 14.44 | ▲0.37 | ▲2.63% |
| 25-10-10 | 14.07 | ▼-0.50 | ▼-3.43% |
| 25-10-09 | 14.57 | ▼-0.16 | ▼-1.09% |
| 25-10-08 | 14.73 | ▲0.33 | ▲2.29% |
| 25-10-07 | 14.40 | ▲0.13 | ▲0.91% |
| 25-10-06 | 14.27 | ▼-0.31 | ▼-2.13% |
| 25-10-03 | 14.58 | ▲0.29 | ▲2.03% |
| 25-10-02 | 14.29 | ▼-1.08 | ▼-7.03% |
| 25-10-01 | 15.37 | ▲2.21 | ▲16.79% |
| 25-09-30 | 13.16 | -0.00 | -0% |
| 25-09-29 | 13.16 | ▼-0.08 | ▼-0.6% |
| 25-09-26 | 13.24 | ▲0.21 | ▲1.61% |
| 25-09-25 | 13.03 | ▼-0.33 | ▼-2.47% |
| 25-09-24 | 13.36 | ▲0.22 | ▲1.67% |
| 25-09-23 | 13.14 | ▲0.01 | ▲0.08% |
| 25-09-22 | 13.13 | ▲0.08 | ▲0.61% |
| 25-09-19 | 13.05 | ▲0.10 | ▲0.77% |
| 25-09-18 | 12.95 | ▲0.44 | ▲3.52% |
| 25-09-17 | 12.51 | ▼-0.19 | ▼-1.5% |
| 25-09-16 | 12.70 | ▼-0.33 | ▼-2.53% |
| 25-09-15 | 13.03 | ▲0.15 | ▲1.16% |
| 25-09-12 | 12.88 | ▲0.03 | ▲0.23% |
| 25-09-11 | 12.85 | ▲0.12 | ▲0.94% |
| 25-09-10 | 12.73 | ▲0.01 | ▲0.08% |
| 25-09-09 | 12.72 | -0.00 | -0% |
| 25-09-08 | 12.72 | ▼-0.21 | ▼-1.62% |
| 25-09-05 | 12.93 | ▲0.12 | ▲0.94% |
| 25-09-04 | 12.81 | ▼-0.42 | ▼-3.17% |
| 25-09-03 | 13.23 | ▼-0.18 | ▼-1.34% |
| 25-09-02 | 13.41 | ▼-0.13 | ▼-0.96% |
| 25-08-29 | 13.54 | ▲0.06 | ▲0.45% |
| 25-08-28 | 13.48 | ▲0.12 | ▲0.9% |
| 25-08-27 | 13.36 | ▲0.02 | ▲0.15% |
| 25-08-26 | 13.34 | ▼-0.15 | ▼-1.11% |
| 25-08-25 | 13.49 | -0.00 | -0% |
| 25-08-22 | 13.49 | ▲0.52 | ▲4.01% |
| 25-08-21 | 12.97 | ▼-0.23 | ▼-1.74% |
| 25-08-20 | 13.20 | ▼-0.10 | ▼-0.75% |
| 25-08-19 | 13.30 | ▼-0.06 | ▼-0.45% |
| 25-08-18 | 13.36 | ▲0.05 | ▲0.38% |
| 25-08-15 | 13.31 | ▲0.37 | ▲2.86% |
| 25-08-14 | 12.94 | ▼-0.11 | ▼-0.84% |
| 25-08-13 | 13.05 | ▲0.14 | ▲1.08% |
| 25-08-12 | 12.91 | ▲0.11 | ▲0.86% |
| 25-08-11 | 12.80 | ▼-0.32 | ▼-2.44% |
| 25-08-08 | 13.12 | ▲0.27 | ▲2.1% |
| 25-08-07 | 12.85 | ▲0.01 | ▲0.08% |
| 25-08-06 | 12.84 | ▲0.11 | ▲0.86% |
| 25-08-05 | 12.73 | ▼-0.70 | ▼-5.21% |
| 25-08-04 | 13.43 | ▲0.20 | ▲1.51% |
| 25-08-01 | 13.23 | ▲0.08 | ▲0.61% |
| 25-07-31 | 13.15 | ▲0.07 | ▲0.54% |
| 25-07-30 | 13.08 | ▼-0.35 | ▼-2.61% |
| 25-07-29 | 13.43 | ▼-0.08 | ▼-0.59% |
| 25-07-28 | 13.51 | ▼-0.29 | ▼-2.1% |
| 25-07-25 | 13.80 | -0.00 | -0% |
| 25-07-24 | 13.80 | ▼-0.14 | ▼-1% |
| 25-07-23 | 13.94 | ▲0.13 | ▲0.94% |
| 25-07-22 | 13.81 | ▲0.12 | ▲0.88% |
| 25-07-21 | 13.69 | ▲0.32 | ▲2.39% |
| 25-07-18 | 13.37 | ▲0.18 | ▲1.36% |
| 25-07-17 | 13.19 | ▲0.17 | ▲1.31% |
| 25-07-16 | 13.02 | ▼-0.12 | ▼-0.91% |
| 25-07-15 | 13.14 | ▲0.56 | ▲4.45% |
| 25-07-14 | 12.58 | ▼-0.01 | ▼-0.08% |
| 25-07-11 | 12.59 | ▲0.18 | ▲1.45% |
| 25-07-10 | 12.41 | ▼-0.85 | ▼-6.41% |
| 25-07-09 | 13.26 | ▲2.19 | ▲19.78% |
| 25-07-08 | 11.07 | ▼-0.45 | ▼-3.91% |
| 25-07-07 | 11.52 | -0.00 | -0% |
| 25-07-03 | 11.52 | ▲0.39 | ▲3.5% |
| 25-07-02 | 11.13 | ▲0.36 | ▲3.34% |
| 25-07-01 | 10.77 | ▲0.25 | ▲2.38% |
| 25-06-30 | 10.52 | ▼-0.20 | ▼-1.87% |
| 25-06-27 | 10.72 | ▼-0.09 | ▼-0.83% |
| 25-06-26 | 10.81 | ▲0.31 | ▲2.95% |
| 25-06-25 | 10.50 | ▲0.03 | ▲0.29% |
| 25-06-24 | 10.47 | ▲0.32 | ▲3.15% |
| 25-06-23 | 10.15 | ▼-0.26 | ▼-2.5% |
| 25-06-20 | 10.41 | ▼-0.11 | ▼-1.05% |
| 25-06-18 | 10.52 | ▼-0.01 | ▼-0.09% |
| 25-06-17 | 10.53 | ▼-0.93 | ▼-8.12% |
| 25-06-16 | 11.46 | ▲0.02 | ▲0.17% |
| 25-06-13 | 11.44 | ▼-0.10 | ▼-0.87% |
| 25-06-12 | 11.54 | ▲0.06 | ▲0.52% |
| 25-06-11 | 11.48 | ▲0.19 | ▲1.68% |
| 25-06-10 | 11.29 | ▲0.41 | ▲3.77% |
| 25-06-09 | 10.88 | ▼-0.01 | ▼-0.09% |
| 25-06-06 | 10.89 | ▲0.38 | ▲3.62% |
| 25-06-05 | 10.51 | ▲0.34 | ▲3.34% |
| 25-06-04 | 10.17 | ▼-0.10 | ▼-0.97% |
| 25-06-03 | 10.27 | ▲0.09 | ▲0.88% |
| 25-06-02 | 10.18 | ▲0.09 | ▲0.89% |
| 25-05-30 | 10.09 | ▲0.04 | ▲0.4% |
| 25-05-29 | 10.05 | ▲0.35 | ▲3.61% |
| 25-05-28 | 9.70 | ▼-0.37 | ▼-3.67% |
| 25-05-27 | 10.07 | ▲0.08 | ▲0.8% |
| 25-05-23 | 9.99 | ▲0.36 | ▲3.74% |
| 25-05-22 | 9.63 | ▼-0.50 | ▼-4.94% |
| 25-05-21 | 10.13 | ▼-1.11 | ▼-9.88% |
| 25-05-20 | 11.24 | ▼-0.47 | ▼-4.01% |
| 25-05-19 | 11.71 | ▼-0.50 | ▼-4.1% |
| 25-05-16 | 12.21 | ▼-0.19 | ▼-1.53% |
| 25-05-15 | 12.40 | ▼-0.12 | ▼-0.96% |
| 25-05-14 | 12.52 | ▼-0.03 | ▼-0.24% |
| 25-05-13 | 12.55 | ▲0.68 | ▲5.73% |
| 25-05-12 | 11.87 | ▲0.75 | ▲6.74% |
| 25-05-09 | 11.12 | ▲0.30 | ▲2.77% |
| 25-05-08 | 10.82 | ▲0.52 | ▲5.05% |
| 25-05-07 | 10.30 | ▼-0.14 | ▼-1.34% |
| 25-05-06 | 10.44 | ▲0.18 | ▲1.75% |
| 25-05-05 | 10.26 | ▲0.08 | ▲0.79% |
| 25-05-02 | 10.18 | ▲0.23 | ▲2.31% |
| 25-05-01 | 9.95 | ▼-0.05 | ▼-0.5% |
| 25-04-30 | 10.00 | ▼-0.37 | ▼-3.57% |
| 25-04-29 | 10.37 | ▲0.18 | ▲1.77% |
| 25-04-28 | 10.19 | ▲0.14 | ▲1.39% |
| 25-04-25 | 10.05 | ▼-0.07 | ▼-0.69% |
| 25-04-24 | 10.12 | -0.00 | -0% |
| 25-04-23 | 10.12 | ▲0.14 | ▲1.4% |
| 25-04-22 | 9.98 | ▲0.18 | ▲1.84% |