[AI의 종목 이야기] 中 AI 6대 호랑이 '스텝펀', 홍콩 IPO 속도
무료
CenterPoint Energy : ( CNP:US )
41.72USD ▼ -0.52 (-1.23%)
2026-05-08
최근 1년 일별 시세
(2026-05-08 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 26-05-08 | 41.72 | ▼-0.52 | ▼-1.23% |
| 26-05-07 | 42.24 | ▼-0.09 | ▼-0.21% |
| 26-05-06 | 42.33 | ▼-1.20 | ▼-2.76% |
| 26-05-05 | 43.53 | ▲0.21 | ▲0.48% |
| 26-05-04 | 43.32 | ▼-0.03 | ▼-0.07% |
| 26-05-01 | 43.35 | ▼-0.30 | ▼-0.69% |
| 26-04-30 | 43.65 | ▲0.83 | ▲1.94% |
| 26-04-29 | 42.82 | ▼-0.31 | ▼-0.72% |
| 26-04-28 | 43.13 | ▲0.24 | ▲0.56% |
| 26-04-27 | 42.89 | ▲0.42 | ▲0.99% |
| 26-04-24 | 42.47 | ▼-0.71 | ▼-1.64% |
| 26-04-23 | 43.18 | ▲1.06 | ▲2.52% |
| 26-04-22 | 42.12 | ▼-0.13 | ▼-0.31% |
| 26-04-21 | 42.25 | ▼-0.45 | ▼-1.05% |
| 26-04-20 | 42.70 | ▼-0.30 | ▼-0.7% |
| 26-04-17 | 43.00 | ▼-0.21 | ▼-0.49% |
| 26-04-16 | 43.21 | ▲0.73 | ▲1.72% |
| 26-04-15 | 42.48 | ▼-0.42 | ▼-0.98% |
| 26-04-14 | 42.90 | ▲0.17 | ▲0.4% |
| 26-04-13 | 42.73 | ▼-0.66 | ▼-1.52% |
| 26-04-10 | 43.39 | ▼-0.74 | ▼-1.68% |
| 26-04-09 | 44.13 | ▲0.45 | ▲1.03% |
| 26-04-08 | 43.68 | ▲0.08 | ▲0.18% |
| 26-04-07 | 43.60 | ▲0.01 | ▲0.02% |
| 26-04-06 | 43.59 | ▼-0.12 | ▼-0.27% |
| 26-04-02 | 43.71 | ▲0.46 | ▲1.06% |
| 26-04-01 | 43.25 | ▲0.09 | ▲0.21% |
| 26-03-31 | 43.16 | ▲0.17 | ▲0.4% |
| 26-03-30 | 42.99 | ▲0.61 | ▲1.44% |
| 26-03-27 | 42.38 | ▲0.05 | ▲0.12% |
| 26-03-26 | 42.33 | ▲0.26 | ▲0.62% |
| 26-03-25 | 42.07 | ▲0.19 | ▲0.45% |
| 26-03-24 | 41.88 | ▲0.12 | ▲0.29% |
| 26-03-23 | 41.76 | ▼-0.26 | ▼-0.62% |
| 26-03-20 | 42.02 | ▼-1.23 | ▼-2.84% |
| 26-03-19 | 43.25 | ▲0.02 | ▲0.05% |
| 26-03-18 | 43.23 | ▼-0.43 | ▼-0.98% |
| 26-03-17 | 43.66 | ▼-0.48 | ▼-1.09% |
| 26-03-16 | 44.14 | ▲0.13 | ▲0.3% |
| 26-03-13 | 44.01 | ▲0.61 | ▲1.41% |
| 26-03-12 | 43.40 | ▲0.45 | ▲1.05% |
| 26-03-11 | 42.95 | ▼-0.21 | ▼-0.49% |
| 26-03-10 | 43.16 | ▼-0.32 | ▼-0.74% |
| 26-03-09 | 43.48 | ▼-0.13 | ▼-0.3% |
| 26-03-06 | 43.61 | ▲0.21 | ▲0.48% |
| 26-03-05 | 43.40 | ▼-0.62 | ▼-1.41% |
| 26-03-04 | 44.02 | ▲0.63 | ▲1.45% |
| 26-03-03 | 43.39 | ▲0.05 | ▲0.12% |
| 26-03-02 | 43.34 | ▼-0.16 | ▼-0.37% |
| 26-02-27 | 43.50 | ▲0.49 | ▲1.14% |
| 26-02-26 | 43.01 | ▼-0.18 | ▼-0.42% |
| 26-02-25 | 43.19 | ▲0.39 | ▲0.91% |
| 26-02-24 | 42.80 | ▼-0.09 | ▼-0.21% |
| 26-02-23 | 42.89 | ▼-0.11 | ▼-0.26% |
| 26-02-20 | 43.00 | ▲0.36 | ▲0.84% |
| 26-02-19 | 42.64 | ▲0.71 | ▲1.69% |
| 26-02-18 | 41.93 | ▼-0.72 | ▼-1.69% |
| 26-02-17 | 42.65 | ▲0.13 | ▲0.31% |
| 26-02-13 | 42.52 | ▲0.86 | ▲2.06% |
| 26-02-12 | 41.66 | ▲0.61 | ▲1.49% |
| 26-02-11 | 41.05 | ▲0.08 | ▲0.2% |
| 26-02-10 | 40.97 | ▲0.72 | ▲1.79% |
| 26-02-09 | 40.25 | ▲0.20 | ▲0.5% |
| 26-02-06 | 40.05 | ▼-0.17 | ▼-0.42% |
| 26-02-05 | 40.22 | ▼-0.13 | ▼-0.32% |
| 26-02-04 | 40.35 | ▲0.16 | ▲0.4% |
| 26-02-03 | 40.19 | ▲0.81 | ▲2.06% |
| 26-02-02 | 39.38 | ▼-0.31 | ▼-0.78% |
| 26-01-30 | 39.69 | ▲0.10 | ▲0.25% |
| 26-01-29 | 39.59 | ▼-0.20 | ▼-0.5% |
| 26-01-28 | 39.79 | ▼-0.04 | ▼-0.1% |
| 26-01-27 | 39.83 | ▲0.41 | ▲1.04% |
| 26-01-26 | 39.42 | ▲0.64 | ▲1.65% |
| 26-01-23 | 38.78 | ▼-0.09 | ▼-0.23% |
| 26-01-22 | 38.87 | ▼-0.66 | ▼-1.67% |
| 26-01-21 | 39.53 | ▲0.23 | ▲0.59% |
| 26-01-20 | 39.30 | ▼-0.41 | ▼-1.03% |
| 26-01-16 | 39.71 | ▲0.40 | ▲1.02% |
| 26-01-15 | 39.31 | ▲0.25 | ▲0.64% |
| 26-01-14 | 39.06 | ▲0.46 | ▲1.19% |
| 26-01-13 | 38.60 | ▲0.72 | ▲1.9% |
| 26-01-12 | 37.88 | ▼-0.01 | ▼-0.03% |
| 26-01-09 | 37.89 | ▼-0.11 | ▼-0.29% |
| 26-01-08 | 38.00 | ▲0.25 | ▲0.66% |
| 26-01-07 | 37.75 | ▼-0.49 | ▼-1.28% |
| 26-01-06 | 38.24 | ▲0.14 | ▲0.37% |
| 26-01-05 | 38.10 | ▼-0.63 | ▼-1.63% |
| 26-01-02 | 38.73 | ▲0.39 | ▲1.02% |
| 25-12-31 | 38.34 | ▼-0.27 | ▼-0.7% |
| 25-12-30 | 38.61 | ▲0.19 | ▲0.49% |
| 25-12-29 | 38.42 | ▲0.13 | ▲0.34% |
| 25-12-26 | 38.29 | ▲0.09 | ▲0.24% |
| 25-12-24 | 38.20 | ▲0.23 | ▲0.61% |
| 25-12-23 | 37.97 | ▲0.17 | ▲0.45% |
| 25-12-22 | 37.80 | ▲0.20 | ▲0.53% |
| 25-12-19 | 37.60 | ▼-0.64 | ▼-1.67% |
| 25-12-18 | 38.24 | ▼-0.07 | ▼-0.18% |
| 25-12-17 | 38.31 | ▲0.26 | ▲0.68% |
| 25-12-16 | 38.05 | ▼-0.15 | ▼-0.39% |
| 25-12-15 | 38.20 | ▲0.36 | ▲0.95% |
| 25-12-12 | 37.84 | ▲0.51 | ▲1.37% |
| 25-12-11 | 37.33 | ▼-0.15 | ▼-0.4% |
| 25-12-10 | 37.48 | ▼-0.45 | ▼-1.19% |
| 25-12-09 | 37.93 | ▼-0.18 | ▼-0.47% |
| 25-12-08 | 38.11 | ▼-0.32 | ▼-0.83% |
| 25-12-05 | 38.43 | ▼-0.11 | ▼-0.29% |
| 25-12-04 | 38.54 | ▲0.16 | ▲0.42% |
| 25-12-03 | 38.38 | ▲0.03 | ▲0.08% |
| 25-12-02 | 38.35 | ▼-0.78 | ▼-1.99% |
| 25-12-01 | 39.13 | ▼-0.85 | ▼-2.13% |
| 25-11-28 | 39.98 | ▲0.03 | ▲0.08% |
| 25-11-26 | 39.95 | ▲0.54 | ▲1.37% |
| 25-11-25 | 39.41 | ▼-0.31 | ▼-0.78% |
| 25-11-24 | 39.72 | ▲0.16 | ▲0.4% |
| 25-11-21 | 39.56 | ▼-0.03 | ▼-0.08% |
| 25-11-20 | 39.59 | ▼-0.02 | ▼-0.05% |
| 25-11-19 | 39.61 | ▼-0.38 | ▼-0.95% |
| 25-11-18 | 39.99 | ▼-0.19 | ▼-0.47% |
| 25-11-17 | 40.18 | ▲0.44 | ▲1.11% |
| 25-11-14 | 39.74 | ▲0.16 | ▲0.4% |
| 25-11-13 | 39.58 | -0.00 | -0% |
| 25-11-12 | 39.58 | ▼-0.11 | ▼-0.28% |
| 25-11-11 | 39.69 | ▲0.21 | ▲0.53% |
| 25-11-10 | 39.48 | ▲0.07 | ▲0.18% |
| 25-11-07 | 39.41 | ▲0.42 | ▲1.08% |
| 25-11-06 | 38.99 | ▲0.13 | ▲0.33% |
| 25-11-05 | 38.86 | ▲0.12 | ▲0.31% |
| 25-11-04 | 38.74 | ▲0.32 | ▲0.83% |
| 25-11-03 | 38.42 | ▲0.18 | ▲0.47% |
| 25-10-31 | 38.24 | ▼-0.67 | ▼-1.72% |
| 25-10-30 | 38.91 | ▼-0.04 | ▼-0.1% |
| 25-10-29 | 38.95 | ▼-0.57 | ▼-1.44% |
| 25-10-28 | 39.52 | ▼-0.22 | ▼-0.55% |
| 25-10-27 | 39.74 | ▲0.21 | ▲0.53% |
| 25-10-24 | 39.53 | ▼-0.07 | ▼-0.18% |
| 25-10-23 | 39.60 | ▼-0.45 | ▼-1.12% |
| 25-10-22 | 40.05 | ▲0.02 | ▲0.05% |
| 25-10-21 | 40.03 | ▼-0.19 | ▼-0.47% |
| 25-10-20 | 40.22 | ▲0.58 | ▲1.46% |
| 25-10-17 | 39.64 | ▼-0.03 | ▼-0.08% |
| 25-10-16 | 39.67 | ▼-0.19 | ▼-0.48% |
| 25-10-15 | 39.86 | ▲0.37 | ▲0.94% |
| 25-10-14 | 39.49 | ▲0.30 | ▲0.77% |
| 25-10-13 | 39.19 | ▼-0.05 | ▼-0.13% |
| 25-10-10 | 39.24 | ▲0.13 | ▲0.33% |
| 25-10-09 | 39.11 | ▼-0.45 | ▼-1.14% |
| 25-10-08 | 39.56 | ▲0.13 | ▲0.33% |
| 25-10-07 | 39.43 | ▼-0.03 | ▼-0.08% |
| 25-10-06 | 39.46 | ▲0.60 | ▲1.54% |
| 25-10-03 | 38.86 | ▲0.57 | ▲1.49% |
| 25-10-02 | 38.29 | ▲0.12 | ▲0.31% |
| 25-10-01 | 38.17 | ▼-0.63 | ▼-1.62% |
| 25-09-30 | 38.80 | ▼-0.33 | ▼-0.84% |
| 25-09-29 | 39.13 | ▲0.32 | ▲0.82% |
| 25-09-26 | 38.81 | ▲0.50 | ▲1.31% |
| 25-09-25 | 38.31 | ▼-0.70 | ▼-1.79% |
| 25-09-24 | 39.01 | ▲0.21 | ▲0.54% |
| 25-09-23 | 38.80 | ▲0.63 | ▲1.65% |
| 25-09-22 | 38.17 | ▲0.15 | ▲0.39% |
| 25-09-19 | 38.02 | ▼-0.05 | ▼-0.13% |
| 25-09-18 | 38.07 | ▲0.02 | ▲0.05% |
| 25-09-17 | 38.05 | ▲0.40 | ▲1.06% |
| 25-09-16 | 37.65 | ▼-0.64 | ▼-1.67% |
| 25-09-15 | 38.29 | ▲0.05 | ▲0.13% |
| 25-09-12 | 38.24 | -0.00 | -0% |
| 25-09-11 | 38.24 | ▲0.45 | ▲1.19% |
| 25-09-10 | 37.79 | ▲0.25 | ▲0.67% |
| 25-09-09 | 37.54 | ▲0.22 | ▲0.59% |
| 25-09-08 | 37.32 | ▼-0.46 | ▼-1.22% |
| 25-09-05 | 37.78 | ▲0.32 | ▲0.85% |
| 25-09-04 | 37.46 | ▼-0.16 | ▼-0.43% |
| 25-09-03 | 37.62 | ▼-0.32 | ▼-0.84% |
| 25-09-02 | 37.94 | ▲0.23 | ▲0.61% |
| 25-08-29 | 37.71 | ▲0.23 | ▲0.61% |
| 25-08-28 | 37.48 | ▼-0.25 | ▼-0.66% |
| 25-08-27 | 37.73 | ▲0.03 | ▲0.08% |
| 25-08-26 | 37.70 | -0.00 | -0% |
| 25-08-25 | 37.70 | ▼-0.35 | ▼-0.92% |
| 25-08-22 | 38.05 | ▲0.05 | ▲0.13% |
| 25-08-21 | 38.00 | ▼-0.50 | ▼-1.3% |
| 25-08-20 | 38.50 | ▲0.29 | ▲0.76% |
| 25-08-19 | 38.21 | ▲0.48 | ▲1.27% |
| 25-08-18 | 37.73 | ▼-0.39 | ▼-1.02% |
| 25-08-15 | 38.12 | ▼-0.32 | ▼-0.83% |
| 25-08-14 | 38.44 | ▼-0.19 | ▼-0.49% |
| 25-08-13 | 38.63 | ▲0.16 | ▲0.42% |
| 25-08-12 | 38.47 | ▼-0.10 | ▼-0.26% |
| 25-08-11 | 38.57 | ▼-0.26 | ▼-0.67% |
| 25-08-08 | 38.83 | ▼-0.04 | ▼-0.1% |
| 25-08-07 | 38.87 | ▲0.27 | ▲0.7% |
| 25-08-06 | 38.60 | ▼-0.33 | ▼-0.85% |
| 25-08-05 | 38.93 | ▼-0.23 | ▼-0.59% |
| 25-08-04 | 39.16 | ▲0.35 | ▲0.9% |
| 25-08-01 | 38.81 | ▼-0.01 | ▼-0.03% |
| 25-07-31 | 38.82 | ▲0.36 | ▲0.94% |
| 25-07-30 | 38.46 | ▲0.17 | ▲0.44% |
| 25-07-29 | 38.29 | ▲0.99 | ▲2.65% |
| 25-07-28 | 37.30 | ▼-1.06 | ▼-2.76% |
| 25-07-25 | 38.36 | ▲0.52 | ▲1.37% |
| 25-07-24 | 37.84 | ▲0.72 | ▲1.94% |
| 25-07-23 | 37.12 | ▼-0.64 | ▼-1.69% |
| 25-07-22 | 37.76 | ▲0.34 | ▲0.91% |
| 25-07-21 | 37.42 | ▲0.18 | ▲0.48% |
| 25-07-18 | 37.24 | ▲0.74 | ▲2.03% |
| 25-07-17 | 36.50 | ▲0.41 | ▲1.14% |
| 25-07-16 | 36.09 | ▲0.05 | ▲0.14% |
| 25-07-15 | 36.04 | ▼-0.17 | ▼-0.47% |
| 25-07-14 | 36.21 | ▲0.07 | ▲0.19% |
| 25-07-11 | 36.14 | ▼-0.08 | ▼-0.22% |
| 25-07-10 | 36.22 | ▲0.15 | ▲0.42% |
| 25-07-09 | 36.07 | ▲0.27 | ▲0.75% |
| 25-07-08 | 35.80 | ▼-0.44 | ▼-1.21% |
| 25-07-07 | 36.24 | ▲0.30 | ▲0.83% |
| 25-07-03 | 35.94 | ▲0.17 | ▲0.48% |
| 25-07-02 | 35.77 | ▼-0.75 | ▼-2.05% |
| 25-07-01 | 36.52 | ▼-0.22 | ▼-0.6% |
| 25-06-30 | 36.74 | ▲0.37 | ▲1.02% |
| 25-06-27 | 36.37 | ▼-0.21 | ▼-0.57% |
| 25-06-26 | 36.58 | ▲0.28 | ▲0.77% |
| 25-06-25 | 36.30 | ▼-0.18 | ▼-0.49% |
| 25-06-24 | 36.48 | ▲0.21 | ▲0.58% |
| 25-06-23 | 36.27 | ▲0.53 | ▲1.48% |
| 25-06-20 | 35.74 | ▲0.18 | ▲0.51% |
| 25-06-18 | 35.56 | ▼-0.16 | ▼-0.45% |
| 25-06-17 | 35.72 | ▼-0.25 | ▼-0.7% |
| 25-06-16 | 35.97 | ▼-0.40 | ▼-1.1% |
| 25-06-13 | 36.37 | ▼-0.04 | ▼-0.11% |
| 25-06-12 | 36.41 | ▲0.38 | ▲1.05% |
| 25-06-11 | 36.03 | ▼-0.22 | ▼-0.61% |
| 25-06-10 | 36.25 | ▼-0.29 | ▼-0.79% |
| 25-06-09 | 36.54 | ▼-0.07 | ▼-0.19% |
| 25-06-06 | 36.61 | ▼-0.22 | ▼-0.6% |
| 25-06-05 | 36.83 | ▼-0.17 | ▼-0.46% |
| 25-06-04 | 37.00 | ▼-0.44 | ▼-1.18% |
| 25-06-03 | 37.44 | ▼-0.01 | ▼-0.03% |
| 25-06-02 | 37.45 | ▲0.21 | ▲0.56% |
| 25-05-30 | 37.24 | ▲0.13 | ▲0.35% |
| 25-05-29 | 37.11 | ▼-0.07 | ▼-0.19% |
| 25-05-28 | 37.18 | ▼-0.55 | ▼-1.46% |
| 25-05-27 | 37.73 | ▲0.16 | ▲0.43% |
| 25-05-23 | 37.57 | ▲0.43 | ▲1.16% |
| 25-05-22 | 37.14 | ▼-0.08 | ▼-0.21% |
| 25-05-21 | 37.22 | ▼-0.24 | ▼-0.64% |
| 25-05-20 | 37.46 | ▼-0.20 | ▼-0.53% |
| 25-05-19 | 37.66 | ▲0.14 | ▲0.37% |
| 25-05-16 | 37.52 | ▲0.29 | ▲0.78% |
| 25-05-15 | 37.23 | ▲0.66 | ▲1.8% |
| 25-05-14 | 36.57 | ▼-0.09 | ▼-0.25% |
| 25-05-13 | 36.66 | ▼-0.19 | ▼-0.52% |
| 25-05-12 | 36.85 | ▼-0.69 | ▼-1.84% |