[중국 특징주] 앤트그룹, 알리페이 대수술…위챗과 'AI 비서' 격돌
무료
EPAM Systems : ( EPAM:US )
95.38USD ▲ 2.62 (2.82%)
2026-06-12
최근 1년 일별 시세
(2026-06-12 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 26-06-12 | 95.38 | ▲2.62 | ▲2.82% |
| 26-06-11 | 92.76 | ▼-0.28 | ▼-0.3% |
| 26-06-10 | 93.04 | ▼-2.61 | ▼-2.73% |
| 26-06-09 | 95.65 | ▼-1.07 | ▼-1.11% |
| 26-06-08 | 96.72 | ▼-1.32 | ▼-1.35% |
| 26-06-05 | 98.04 | ▲0.45 | ▲0.46% |
| 26-06-04 | 97.59 | ▲0.31 | ▲0.32% |
| 26-06-03 | 97.28 | ▼-5.95 | ▼-5.76% |
| 26-06-02 | 103.23 | ▼-5.53 | ▼-5.08% |
| 26-06-01 | 108.76 | ▲6.30 | ▲6.15% |
| 26-05-29 | 102.46 | ▲1.03 | ▲1.02% |
| 26-05-28 | 101.43 | ▼-0.25 | ▼-0.25% |
| 26-05-27 | 101.68 | ▲1.99 | ▲2% |
| 26-05-26 | 99.69 | ▼-3.00 | ▼-2.92% |
| 26-05-22 | 102.69 | ▼-0.50 | ▼-0.48% |
| 26-05-21 | 103.19 | ▼-1.11 | ▼-1.06% |
| 26-05-20 | 104.30 | ▲3.79 | ▲3.77% |
| 26-05-19 | 100.51 | ▲0.07 | ▲0.07% |
| 26-05-18 | 100.44 | ▲7.42 | ▲7.98% |
| 26-05-15 | 93.02 | ▲3.33 | ▲3.71% |
| 26-05-14 | 89.69 | ▼-0.70 | ▼-0.77% |
| 26-05-13 | 90.39 | ▼-4.75 | ▼-4.99% |
| 26-05-12 | 95.14 | ▼-2.21 | ▼-2.27% |
| 26-05-11 | 97.35 | ▼-1.88 | ▼-1.89% |
| 26-05-08 | 99.23 | ▼-5.01 | ▼-4.81% |
| 26-05-07 | 104.24 | ▼-2.73 | ▼-2.55% |
| 26-05-06 | 106.97 | ▼-2.67 | ▼-2.44% |
| 26-05-05 | 109.64 | ▼-0.96 | ▼-0.87% |
| 26-05-04 | 110.60 | ▼-1.73 | ▼-1.54% |
| 26-05-01 | 112.33 | ▼-1.45 | ▼-1.27% |
| 26-04-30 | 113.78 | ▲0.87 | ▲0.77% |
| 26-04-29 | 112.91 | ▼-1.24 | ▼-1.09% |
| 26-04-28 | 114.15 | ▼-2.16 | ▼-1.86% |
| 26-04-27 | 116.31 | ▼-2.67 | ▼-2.24% |
| 26-04-24 | 118.98 | ▼-1.79 | ▼-1.48% |
| 26-04-23 | 120.77 | ▼-8.35 | ▼-6.47% |
| 26-04-22 | 129.12 | ▼-3.00 | ▼-2.27% |
| 26-04-21 | 132.12 | ▲0.22 | ▲0.17% |
| 26-04-20 | 131.90 | ▲0.56 | ▲0.43% |
| 26-04-17 | 131.34 | ▲4.53 | ▲3.57% |
| 26-04-16 | 126.81 | ▼-1.61 | ▼-1.25% |
| 26-04-15 | 128.42 | ▲1.01 | ▲0.79% |
| 26-04-14 | 127.41 | ▲2.42 | ▲1.94% |
| 26-04-13 | 124.99 | ▲2.52 | ▲2.06% |
| 26-04-10 | 122.47 | ▼-1.38 | ▼-1.11% |
| 26-04-09 | 123.85 | ▼-6.14 | ▼-4.72% |
| 26-04-08 | 129.99 | ▼-4.23 | ▼-3.15% |
| 26-04-07 | 134.22 | ▼-2.80 | ▼-2.04% |
| 26-04-06 | 137.02 | ▼-0.97 | ▼-0.7% |
| 26-04-02 | 137.99 | ▲2.87 | ▲2.12% |
| 26-04-01 | 135.12 | ▼-0.28 | ▼-0.21% |
| 26-03-31 | 135.40 | ▼-0.78 | ▼-0.57% |
| 26-03-30 | 136.18 | ▲0.99 | ▲0.73% |
| 26-03-27 | 135.19 | ▼-0.96 | ▼-0.71% |
| 26-03-26 | 136.15 | ▲2.89 | ▲2.17% |
| 26-03-25 | 133.26 | ▲0.22 | ▲0.17% |
| 26-03-24 | 133.04 | ▼-2.68 | ▼-1.97% |
| 26-03-23 | 135.72 | ▼-1.71 | ▼-1.24% |
| 26-03-20 | 137.43 | ▲1.76 | ▲1.3% |
| 26-03-19 | 135.67 | ▲1.69 | ▲1.26% |
| 26-03-18 | 133.98 | ▼-2.48 | ▼-1.82% |
| 26-03-17 | 136.46 | ▼-0.59 | ▼-0.43% |
| 26-03-16 | 137.05 | ▼-0.09 | ▼-0.07% |
| 26-03-13 | 137.14 | ▲1.33 | ▲0.98% |
| 26-03-12 | 135.81 | ▼-6.17 | ▼-4.35% |
| 26-03-11 | 141.98 | ▼-0.20 | ▼-0.14% |
| 26-03-10 | 142.18 | ▼-4.08 | ▼-2.79% |
| 26-03-09 | 146.26 | ▲0.39 | ▲0.27% |
| 26-03-06 | 145.87 | ▲1.29 | ▲0.89% |
| 26-03-05 | 144.58 | ▲3.68 | ▲2.61% |
| 26-03-04 | 140.90 | ▲0.13 | ▲0.09% |
| 26-03-03 | 140.77 | ▲1.61 | ▲1.16% |
| 26-03-02 | 139.16 | ▼-1.84 | ▼-1.3% |
| 26-02-27 | 141.00 | ▲2.38 | ▲1.72% |
| 26-02-26 | 138.62 | ▲7.54 | ▲5.75% |
| 26-02-25 | 131.08 | ▲2.26 | ▲1.75% |
| 26-02-24 | 128.82 | ▼-1.14 | ▼-0.88% |
| 26-02-23 | 129.96 | ▼-8.89 | ▼-6.4% |
| 26-02-20 | 138.85 | ▼-0.31 | ▼-0.22% |
| 26-02-19 | 139.16 | ▼-28.53 | ▼-17.01% |
| 26-02-18 | 167.69 | ▲5.49 | ▲3.38% |
| 26-02-17 | 162.20 | ▼-4.17 | ▼-2.51% |
| 26-02-13 | 166.37 | ▲3.25 | ▲1.99% |
| 26-02-12 | 163.12 | ▼-14.87 | ▼-8.35% |
| 26-02-11 | 177.99 | ▼-13.62 | ▼-7.11% |
| 26-02-10 | 191.61 | ▲1.08 | ▲0.57% |
| 26-02-09 | 190.53 | ▲3.85 | ▲2.06% |
| 26-02-06 | 186.68 | ▲9.21 | ▲5.19% |
| 26-02-05 | 177.47 | ▼-7.31 | ▼-3.96% |
| 26-02-04 | 184.78 | ▲1.45 | ▲0.79% |
| 26-02-03 | 183.33 | ▼-27.09 | ▼-12.87% |
| 26-02-02 | 210.42 | ▲1.82 | ▲0.87% |
| 26-01-30 | 208.60 | ▼-0.32 | ▼-0.15% |
| 26-01-29 | 208.92 | ▼-9.43 | ▼-4.32% |
| 26-01-28 | 218.35 | ▲0.31 | ▲0.14% |
| 26-01-27 | 218.04 | ▼-2.40 | ▼-1.09% |
| 26-01-26 | 220.44 | ▲2.23 | ▲1.02% |
| 26-01-23 | 218.21 | ▼-0.84 | ▼-0.38% |
| 26-01-22 | 219.05 | ▲6.10 | ▲2.86% |
| 26-01-21 | 212.95 | ▲6.47 | ▲3.13% |
| 26-01-20 | 206.48 | ▼-6.13 | ▼-2.88% |
| 26-01-16 | 212.61 | ▼-2.63 | ▼-1.22% |
| 26-01-15 | 215.24 | ▼-6.16 | ▼-2.78% |
| 26-01-14 | 221.40 | ▲9.41 | ▲4.44% |
| 26-01-13 | 211.99 | ▲0.17 | ▲0.08% |
| 26-01-12 | 211.82 | ▼-0.11 | ▼-0.05% |
| 26-01-09 | 211.93 | ▼-7.85 | ▼-3.57% |
| 26-01-08 | 219.78 | ▲1.58 | ▲0.72% |
| 26-01-07 | 218.20 | ▼-0.18 | ▼-0.08% |
| 26-01-06 | 218.38 | ▲11.77 | ▲5.7% |
| 26-01-05 | 206.61 | ▲6.15 | ▲3.07% |
| 26-01-02 | 200.46 | ▼-4.42 | ▼-2.16% |
| 25-12-31 | 204.88 | ▼-1.43 | ▼-0.69% |
| 25-12-30 | 206.31 | ▼-5.33 | ▼-2.52% |
| 25-12-29 | 211.64 | ▲0.23 | ▲0.11% |
| 25-12-26 | 211.41 | ▲2.33 | ▲1.11% |
| 25-12-25 | 209.08 | -0.00 | -0% |
| 25-12-24 | 209.08 | ▲1.08 | ▲0.52% |
| 25-12-23 | 208.00 | ▼-3.59 | ▼-1.7% |
| 25-12-22 | 211.59 | ▲2.42 | ▲1.16% |
| 25-12-19 | 209.17 | ▲2.15 | ▲1.04% |
| 25-12-18 | 207.02 | ▲2.69 | ▲1.32% |
| 25-12-17 | 204.33 | ▼-1.52 | ▼-0.74% |
| 25-12-16 | 205.85 | ▼-6.29 | ▼-2.97% |
| 25-12-15 | 212.14 | ▲2.51 | ▲1.2% |
| 25-12-12 | 209.63 | ▼-1.48 | ▼-0.7% |
| 25-12-11 | 211.11 | ▼-0.61 | ▼-0.29% |
| 25-12-10 | 211.72 | ▲3.75 | ▲1.8% |
| 25-12-09 | 207.97 | ▲4.33 | ▲2.13% |
| 25-12-08 | 203.64 | ▲0.04 | ▲0.02% |
| 25-12-05 | 203.60 | ▲2.10 | ▲1.04% |
| 25-12-04 | 201.50 | ▲1.50 | ▲0.75% |
| 25-12-03 | 200.00 | ▲7.01 | ▲3.63% |
| 25-12-02 | 192.99 | ▲2.57 | ▲1.35% |
| 25-12-01 | 190.42 | ▲3.42 | ▲1.83% |
| 25-11-28 | 187.00 | ▲2.31 | ▲1.25% |
| 25-11-26 | 184.69 | ▼-1.11 | ▼-0.6% |
| 25-11-25 | 185.80 | ▲2.57 | ▲1.4% |
| 25-11-24 | 183.23 | ▲2.25 | ▲1.24% |
| 25-11-21 | 180.98 | ▲2.36 | ▲1.32% |
| 25-11-20 | 178.62 | ▼-2.31 | ▼-1.28% |
| 25-11-19 | 180.93 | ▲2.22 | ▲1.24% |
| 25-11-18 | 178.71 | ▲0.93 | ▲0.52% |
| 25-11-17 | 177.78 | ▼-1.24 | ▼-0.69% |
| 25-11-14 | 179.02 | ▼-1.45 | ▼-0.8% |
| 25-11-13 | 180.47 | ▲0.35 | ▲0.19% |
| 25-11-12 | 180.12 | ▼-0.04 | ▼-0.02% |
| 25-11-11 | 180.16 | ▼-2.24 | ▼-1.23% |
| 25-11-10 | 182.40 | ▲7.10 | ▲4.05% |
| 25-11-07 | 175.30 | ▲7.30 | ▲4.35% |
| 25-11-06 | 168.00 | ▲7.09 | ▲4.41% |
| 25-11-05 | 160.91 | ▲2.46 | ▲1.55% |
| 25-11-04 | 158.45 | ▼-3.26 | ▼-2.02% |
| 25-11-03 | 161.71 | ▼-1.83 | ▼-1.12% |
| 25-10-31 | 163.54 | ▲4.39 | ▲2.76% |
| 25-10-30 | 159.15 | ▼-3.70 | ▼-2.27% |
| 25-10-29 | 162.85 | ▲0.95 | ▲0.59% |
| 25-10-28 | 161.90 | ▼-0.55 | ▼-0.34% |
| 25-10-27 | 162.45 | ▲3.05 | ▲1.91% |
| 25-10-24 | 159.40 | ▲2.93 | ▲1.87% |
| 25-10-23 | 156.47 | -0.00 | -0% |
| 25-10-22 | 156.47 | ▲1.39 | ▲0.9% |
| 25-10-21 | 155.08 | ▲10.08 | ▲6.95% |
| 25-10-20 | 145.00 | ▲0.48 | ▲0.33% |
| 25-10-17 | 144.52 | ▲2.32 | ▲1.63% |
| 25-10-16 | 142.20 | ▼-0.77 | ▼-0.54% |
| 25-10-15 | 142.97 | ▼-4.01 | ▼-2.73% |
| 25-10-14 | 146.98 | ▲0.28 | ▲0.19% |
| 25-10-13 | 146.70 | ▲4.32 | ▲3.03% |
| 25-10-10 | 142.38 | ▼-8.15 | ▼-5.41% |
| 25-10-09 | 150.53 | ▼-0.53 | ▼-0.35% |
| 25-10-08 | 151.06 | ▲1.19 | ▲0.79% |
| 25-10-07 | 149.87 | ▼-2.64 | ▼-1.73% |
| 25-10-06 | 152.51 | ▼-1.61 | ▼-1.04% |
| 25-10-03 | 154.12 | ▲1.35 | ▲0.88% |
| 25-10-02 | 152.77 | ▲0.47 | ▲0.31% |
| 25-10-01 | 152.30 | ▲1.51 | ▲1% |
| 25-09-30 | 150.79 | ▼-3.71 | ▼-2.4% |
| 25-09-29 | 154.50 | ▲2.66 | ▲1.75% |
| 25-09-26 | 151.84 | ▲1.85 | ▲1.23% |
| 25-09-25 | 149.99 | ▼-6.44 | ▼-4.12% |
| 25-09-24 | 156.43 | ▲2.39 | ▲1.55% |
| 25-09-23 | 154.04 | ▼-2.39 | ▼-1.53% |
| 25-09-22 | 156.43 | ▲0.23 | ▲0.15% |
| 25-09-19 | 156.20 | ▲0.33 | ▲0.21% |
| 25-09-18 | 155.87 | ▲2.41 | ▲1.57% |
| 25-09-17 | 153.46 | ▼-1.11 | ▼-0.72% |
| 25-09-16 | 154.57 | ▲0.02 | ▲0.01% |
| 25-09-15 | 154.55 | ▼-1.54 | ▼-0.99% |
| 25-09-12 | 156.09 | ▼-1.76 | ▼-1.11% |
| 25-09-11 | 157.85 | ▲4.75 | ▲3.1% |
| 25-09-10 | 153.10 | ▼-11.92 | ▼-7.22% |
| 25-09-09 | 165.02 | ▲0.57 | ▲0.35% |
| 25-09-08 | 164.45 | ▼-5.01 | ▼-2.96% |
| 25-09-05 | 169.46 | ▲1.37 | ▲0.82% |
| 25-09-04 | 168.09 | ▼-5.96 | ▼-3.42% |
| 25-09-03 | 174.05 | ▼-0.65 | ▼-0.37% |
| 25-09-02 | 174.70 | ▼-1.66 | ▼-0.94% |
| 25-08-29 | 176.36 | ▲2.18 | ▲1.25% |
| 25-08-28 | 174.18 | ▲0.63 | ▲0.36% |
| 25-08-27 | 173.55 | ▲3.27 | ▲1.92% |
| 25-08-26 | 170.28 | ▼-2.23 | ▼-1.29% |
| 25-08-25 | 172.51 | ▼-2.44 | ▼-1.39% |
| 25-08-22 | 174.95 | ▲8.55 | ▲5.14% |
| 25-08-21 | 166.40 | ▼-0.04 | ▼-0.02% |
| 25-08-20 | 166.44 | ▼-1.09 | ▼-0.65% |
| 25-08-19 | 167.53 | ▲2.93 | ▲1.78% |
| 25-08-18 | 164.60 | ▲6.89 | ▲4.37% |
| 25-08-15 | 157.71 | ▼-1.59 | ▼-1% |
| 25-08-14 | 159.30 | ▼-1.50 | ▼-0.93% |
| 25-08-13 | 160.80 | ▲7.87 | ▲5.15% |
| 25-08-12 | 152.93 | ▲1.13 | ▲0.74% |
| 25-08-11 | 151.80 | ▼-6.20 | ▼-3.92% |
| 25-08-08 | 158.00 | ▲0.26 | ▲0.16% |
| 25-08-07 | 157.74 | ▲6.43 | ▲4.25% |
| 25-08-06 | 151.31 | ▲1.98 | ▲1.33% |
| 25-08-05 | 149.33 | ▼-3.97 | ▼-2.59% |
| 25-08-04 | 153.30 | ▲2.31 | ▲1.53% |
| 25-08-01 | 150.99 | ▼-6.72 | ▼-4.26% |
| 25-07-31 | 157.71 | ▼-6.26 | ▼-3.82% |
| 25-07-30 | 163.97 | ▼-4.54 | ▼-2.69% |
| 25-07-29 | 168.51 | ▼-0.85 | ▼-0.5% |
| 25-07-28 | 169.36 | ▼-1.38 | ▼-0.81% |
| 25-07-25 | 170.74 | ▲1.79 | ▲1.06% |
| 25-07-24 | 168.95 | ▼-2.11 | ▼-1.23% |
| 25-07-23 | 171.06 | ▲2.33 | ▲1.38% |
| 25-07-22 | 168.73 | ▲3.23 | ▲1.95% |
| 25-07-21 | 165.50 | ▲0.80 | ▲0.49% |
| 25-07-18 | 164.70 | ▲0.22 | ▲0.13% |
| 25-07-17 | 164.48 | ▼-2.36 | ▼-1.41% |
| 25-07-16 | 166.84 | ▲3.81 | ▲2.34% |
| 25-07-15 | 163.03 | ▼-5.07 | ▼-3.02% |
| 25-07-14 | 168.10 | ▼-1.78 | ▼-1.05% |
| 25-07-11 | 169.88 | ▼-7.87 | ▼-4.43% |
| 25-07-10 | 177.75 | ▼-3.98 | ▼-2.19% |
| 25-07-09 | 181.73 | ▼-1.58 | ▼-0.86% |
| 25-07-08 | 183.31 | ▲3.34 | ▲1.86% |
| 25-07-07 | 179.97 | ▼-2.86 | ▼-1.56% |
| 25-07-03 | 182.83 | ▲3.28 | ▲1.83% |
| 25-07-02 | 179.55 | ▲0.52 | ▲0.29% |
| 25-07-01 | 179.03 | ▲2.21 | ▲1.25% |
| 25-06-30 | 176.82 | ▲1.89 | ▲1.08% |
| 25-06-27 | 174.93 | ▲0.93 | ▲0.53% |
| 25-06-26 | 174.00 | ▲0.90 | ▲0.52% |
| 25-06-25 | 173.10 | ▲0.35 | ▲0.2% |
| 25-06-24 | 172.75 | ▲4.74 | ▲2.82% |
| 25-06-23 | 168.01 | ▲4.95 | ▲3.04% |
| 25-06-20 | 163.06 | ▼-1.96 | ▼-1.19% |
| 25-06-18 | 165.02 | ▼-3.56 | ▼-2.11% |
| 25-06-17 | 168.58 | ▼-4.00 | ▼-2.32% |