[AI의 종목 이야기] 젠슨 황 "중국, 미국산 AI 칩 결국 개방할 것"
무료
Exelon : ( EXC:US )
43.97USD ▲ 0.59 (1.36%)
2026-05-18
최근 1년 일별 시세
(2026-05-18 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 26-05-18 | 43.97 | ▲0.59 | ▲1.36% |
| 26-05-15 | 43.38 | ▼-1.02 | ▼-2.3% |
| 26-05-14 | 44.40 | ▲0.13 | ▲0.29% |
| 26-05-13 | 44.27 | ▼-0.71 | ▼-1.58% |
| 26-05-12 | 44.98 | ▲0.79 | ▲1.79% |
| 26-05-11 | 44.19 | ▲0.28 | ▲0.64% |
| 26-05-08 | 43.91 | ▼-0.50 | ▼-1.13% |
| 26-05-07 | 44.41 | ▼-0.61 | ▼-1.35% |
| 26-05-06 | 45.02 | ▼-1.16 | ▼-2.51% |
| 26-05-05 | 46.18 | ▼-0.43 | ▼-0.92% |
| 26-05-04 | 46.61 | ▲0.11 | ▲0.24% |
| 26-05-01 | 46.50 | ▲0.51 | ▲1.11% |
| 26-04-30 | 45.99 | ▼-1.03 | ▼-2.19% |
| 26-04-29 | 47.02 | ▼-0.02 | ▼-0.04% |
| 26-04-28 | 47.04 | ▲0.45 | ▲0.97% |
| 26-04-27 | 46.59 | ▼-0.33 | ▼-0.7% |
| 26-04-24 | 46.92 | ▲0.17 | ▲0.36% |
| 26-04-23 | 46.75 | ▲0.89 | ▲1.94% |
| 26-04-22 | 45.86 | ▼-0.41 | ▼-0.89% |
| 26-04-21 | 46.27 | ▼-0.13 | ▼-0.28% |
| 26-04-20 | 46.40 | ▼-0.62 | ▼-1.32% |
| 26-04-17 | 47.02 | ▼-0.57 | ▼-1.2% |
| 26-04-16 | 47.59 | ▼-0.29 | ▼-0.61% |
| 26-04-15 | 47.88 | ▼-0.78 | ▼-1.6% |
| 26-04-14 | 48.66 | ▲0.51 | ▲1.06% |
| 26-04-13 | 48.15 | ▼-0.42 | ▼-0.86% |
| 26-04-10 | 48.57 | ▼-0.87 | ▼-1.76% |
| 26-04-09 | 49.44 | ▲0.27 | ▲0.55% |
| 26-04-08 | 49.17 | ▲0.12 | ▲0.24% |
| 26-04-07 | 49.05 | ▲0.11 | ▲0.22% |
| 26-04-06 | 48.94 | ▼-0.39 | ▼-0.79% |
| 26-04-02 | 49.33 | ▲0.45 | ▲0.92% |
| 26-04-01 | 48.88 | ▼-0.14 | ▼-0.29% |
| 26-03-31 | 49.02 | ▼-0.09 | ▼-0.18% |
| 26-03-30 | 49.11 | ▲0.79 | ▲1.63% |
| 26-03-27 | 48.32 | ▼-0.08 | ▼-0.17% |
| 26-03-26 | 48.40 | ▲0.73 | ▲1.53% |
| 26-03-25 | 47.67 | ▲0.38 | ▲0.8% |
| 26-03-24 | 47.29 | ▲0.12 | ▲0.25% |
| 26-03-23 | 47.17 | ▲0.73 | ▲1.57% |
| 26-03-20 | 46.44 | ▼-1.57 | ▼-3.27% |
| 26-03-19 | 48.01 | ▼-1.24 | ▼-2.52% |
| 26-03-18 | 49.25 | ▼-0.79 | ▼-1.58% |
| 26-03-17 | 50.04 | ▼-0.25 | ▼-0.5% |
| 26-03-16 | 50.29 | ▲0.47 | ▲0.94% |
| 26-03-13 | 49.82 | ▲0.34 | ▲0.69% |
| 26-03-12 | 49.48 | ▲0.64 | ▲1.31% |
| 26-03-11 | 48.84 | ▼-0.17 | ▼-0.35% |
| 26-03-10 | 49.01 | ▼-0.13 | ▼-0.26% |
| 26-03-09 | 49.14 | ▼-0.22 | ▼-0.45% |
| 26-03-06 | 49.36 | ▲0.59 | ▲1.21% |
| 26-03-05 | 48.77 | ▼-0.48 | ▼-0.97% |
| 26-03-04 | 49.25 | ▲0.29 | ▲0.59% |
| 26-03-03 | 48.96 | ▼-0.21 | ▼-0.43% |
| 26-03-02 | 49.17 | ▼-0.30 | ▼-0.61% |
| 26-02-27 | 49.47 | ▲0.67 | ▲1.37% |
| 26-02-26 | 48.80 | ▲0.10 | ▲0.21% |
| 26-02-25 | 48.70 | ▲0.11 | ▲0.23% |
| 26-02-24 | 48.59 | ▲0.39 | ▲0.81% |
| 26-02-23 | 48.20 | ▲0.41 | ▲0.86% |
| 26-02-20 | 47.79 | ▲0.43 | ▲0.91% |
| 26-02-19 | 47.36 | ▲0.12 | ▲0.25% |
| 26-02-18 | 47.24 | ▼-0.80 | ▼-1.67% |
| 26-02-17 | 48.04 | ▼-0.44 | ▼-0.91% |
| 26-02-13 | 48.48 | ▲0.93 | ▲1.96% |
| 26-02-12 | 47.55 | ▲3.10 | ▲6.97% |
| 26-02-11 | 44.45 | ▼-0.19 | ▼-0.43% |
| 26-02-10 | 44.64 | ▲0.67 | ▲1.52% |
| 26-02-09 | 43.97 | ▼-0.36 | ▼-0.81% |
| 26-02-06 | 44.33 | ▲0.27 | ▲0.61% |
| 26-02-05 | 44.06 | ▲0.63 | ▲1.45% |
| 26-02-04 | 43.43 | ▼-0.58 | ▼-1.32% |
| 26-02-03 | 44.01 | ▲0.10 | ▲0.23% |
| 26-02-02 | 43.91 | ▼-0.87 | ▼-1.94% |
| 26-01-30 | 44.78 | ▲0.37 | ▲0.83% |
| 26-01-29 | 44.41 | ▼-0.35 | ▼-0.78% |
| 26-01-28 | 44.76 | ▼-0.07 | ▼-0.16% |
| 26-01-27 | 44.83 | ▲0.28 | ▲0.63% |
| 26-01-26 | 44.55 | ▲0.49 | ▲1.11% |
| 26-01-23 | 44.06 | ▼-0.54 | ▼-1.21% |
| 26-01-22 | 44.60 | ▼-0.40 | ▼-0.89% |
| 26-01-21 | 45.00 | ▲0.05 | ▲0.11% |
| 26-01-20 | 44.95 | ▲0.22 | ▲0.49% |
| 26-01-16 | 44.73 | ▲0.58 | ▲1.31% |
| 26-01-15 | 44.15 | ▲0.55 | ▲1.26% |
| 26-01-14 | 43.60 | ▲0.28 | ▲0.65% |
| 26-01-13 | 43.32 | ▲0.42 | ▲0.98% |
| 26-01-12 | 42.90 | ▼-0.40 | ▼-0.92% |
| 26-01-09 | 43.30 | ▼-0.15 | ▼-0.35% |
| 26-01-08 | 43.45 | ▲0.46 | ▲1.07% |
| 26-01-07 | 42.99 | ▼-0.85 | ▼-1.94% |
| 26-01-06 | 43.84 | ▲0.30 | ▲0.69% |
| 26-01-05 | 43.54 | ▼-0.38 | ▼-0.87% |
| 26-01-02 | 43.92 | ▲0.33 | ▲0.76% |
| 25-12-31 | 43.59 | ▼-0.33 | ▼-0.75% |
| 25-12-30 | 43.92 | ▲0.29 | ▲0.66% |
| 25-12-29 | 43.63 | ▲0.07 | ▲0.16% |
| 25-12-26 | 43.56 | ▲0.04 | ▲0.09% |
| 25-12-25 | 43.52 | -0.00 | -0% |
| 25-12-24 | 43.52 | ▲0.06 | ▲0.14% |
| 25-12-23 | 43.46 | ▼-0.09 | ▼-0.21% |
| 25-12-22 | 43.55 | ▼-0.11 | ▼-0.25% |
| 25-12-19 | 43.66 | ▼-0.62 | ▼-1.4% |
| 25-12-18 | 44.28 | ▲0.06 | ▲0.14% |
| 25-12-17 | 44.22 | ▲0.46 | ▲1.05% |
| 25-12-16 | 43.76 | ▼-0.11 | ▼-0.25% |
| 25-12-15 | 43.87 | ▲0.30 | ▲0.69% |
| 25-12-12 | 43.57 | ▲0.48 | ▲1.11% |
| 25-12-11 | 43.09 | ▼-0.19 | ▼-0.44% |
| 25-12-10 | 43.28 | ▼-0.48 | ▼-1.1% |
| 25-12-09 | 43.76 | ▲0.43 | ▲0.99% |
| 25-12-08 | 43.33 | ▼-0.48 | ▼-1.1% |
| 25-12-05 | 43.81 | ▼-0.10 | ▼-0.23% |
| 25-12-04 | 43.91 | ▼-0.63 | ▼-1.41% |
| 25-12-03 | 44.54 | ▼-0.46 | ▼-1.02% |
| 25-12-02 | 45.00 | ▼-0.69 | ▼-1.51% |
| 25-12-01 | 45.69 | ▼-1.43 | ▼-3.03% |
| 25-11-28 | 47.12 | ▲0.55 | ▲1.18% |
| 25-11-26 | 46.57 | ▲0.79 | ▲1.73% |
| 25-11-25 | 45.78 | ▼-0.45 | ▼-0.97% |
| 25-11-24 | 46.23 | ▲0.48 | ▲1.05% |
| 25-11-21 | 45.75 | ▲0.34 | ▲0.75% |
| 25-11-20 | 45.41 | ▼-0.15 | ▼-0.33% |
| 25-11-19 | 45.56 | ▼-0.82 | ▼-1.77% |
| 25-11-18 | 46.38 | ▼-0.22 | ▼-0.47% |
| 25-11-17 | 46.60 | ▲0.66 | ▲1.44% |
| 25-11-14 | 45.94 | ▲0.49 | ▲1.08% |
| 25-11-13 | 45.45 | ▼-0.48 | ▼-1.05% |
| 25-11-12 | 45.93 | ▲0.49 | ▲1.08% |
| 25-11-11 | 45.44 | ▼-0.02 | ▼-0.04% |
| 25-11-10 | 45.46 | ▼-0.75 | ▼-1.62% |
| 25-11-07 | 46.21 | ▲0.50 | ▲1.09% |
| 25-11-06 | 45.71 | ▼-0.44 | ▼-0.95% |
| 25-11-05 | 46.15 | ▼-0.23 | ▼-0.5% |
| 25-11-04 | 46.38 | ▲0.18 | ▲0.39% |
| 25-11-03 | 46.20 | ▲0.08 | ▲0.17% |
| 25-10-31 | 46.12 | ▼-0.95 | ▼-2.02% |
| 25-10-30 | 47.07 | ▼-0.13 | ▼-0.28% |
| 25-10-29 | 47.20 | ▼-0.50 | ▼-1.05% |
| 25-10-28 | 47.70 | ▼-0.37 | ▼-0.77% |
| 25-10-27 | 48.07 | ▲0.03 | ▲0.06% |
| 25-10-24 | 48.04 | ▲0.44 | ▲0.92% |
| 25-10-23 | 47.60 | ▼-0.51 | ▼-1.06% |
| 25-10-22 | 48.11 | ▲0.11 | ▲0.23% |
| 25-10-21 | 48.00 | ▼-0.24 | ▼-0.5% |
| 25-10-20 | 48.24 | ▲0.46 | ▲0.96% |
| 25-10-17 | 47.78 | ▲0.42 | ▲0.89% |
| 25-10-16 | 47.36 | ▼-0.47 | ▼-0.98% |
| 25-10-15 | 47.83 | ▲0.45 | ▲0.95% |
| 25-10-14 | 47.38 | ▲0.53 | ▲1.13% |
| 25-10-13 | 46.85 | ▼-0.22 | ▼-0.47% |
| 25-10-10 | 47.07 | ▲0.41 | ▲0.88% |
| 25-10-09 | 46.66 | ▲0.04 | ▲0.09% |
| 25-10-08 | 46.62 | ▼-0.17 | ▼-0.36% |
| 25-10-07 | 46.79 | ▲1.10 | ▲2.41% |
| 25-10-06 | 45.69 | ▲0.35 | ▲0.77% |
| 25-10-03 | 45.34 | ▲0.37 | ▲0.82% |
| 25-10-02 | 44.97 | ▼-0.09 | ▼-0.2% |
| 25-10-01 | 45.06 | ▲0.05 | ▲0.11% |
| 25-09-30 | 45.01 | ▲0.74 | ▲1.67% |
| 25-09-29 | 44.27 | ▲0.18 | ▲0.41% |
| 25-09-26 | 44.09 | ▲0.31 | ▲0.71% |
| 25-09-25 | 43.78 | ▼-0.45 | ▼-1.02% |
| 25-09-24 | 44.23 | -0.00 | -0% |
| 25-09-23 | 44.23 | ▲0.83 | ▲1.91% |
| 25-09-22 | 43.40 | ▼-0.01 | ▼-0.02% |
| 25-09-19 | 43.41 | ▲0.30 | ▲0.7% |
| 25-09-18 | 43.11 | ▼-0.12 | ▼-0.28% |
| 25-09-17 | 43.23 | ▲0.50 | ▲1.17% |
| 25-09-16 | 42.73 | ▼-0.70 | ▼-1.61% |
| 25-09-15 | 43.43 | ▲0.05 | ▲0.12% |
| 25-09-12 | 43.38 | ▼-0.12 | ▼-0.28% |
| 25-09-11 | 43.50 | ▲0.18 | ▲0.42% |
| 25-09-10 | 43.32 | ▲0.23 | ▲0.53% |
| 25-09-09 | 43.09 | ▲0.07 | ▲0.16% |
| 25-09-08 | 43.02 | ▼-0.41 | ▼-0.94% |
| 25-09-05 | 43.43 | ▲0.09 | ▲0.21% |
| 25-09-04 | 43.34 | ▼-0.04 | ▼-0.09% |
| 25-09-03 | 43.38 | ▲0.01 | ▲0.02% |
| 25-09-02 | 43.37 | ▼-0.31 | ▼-0.71% |
| 25-08-29 | 43.68 | ▼-0.08 | ▼-0.18% |
| 25-08-28 | 43.76 | ▼-0.63 | ▼-1.42% |
| 25-08-27 | 44.39 | ▼-0.03 | ▼-0.07% |
| 25-08-26 | 44.42 | ▼-0.18 | ▼-0.4% |
| 25-08-25 | 44.60 | ▼-0.36 | ▼-0.8% |
| 25-08-22 | 44.96 | ▲0.32 | ▲0.72% |
| 25-08-21 | 44.64 | ▼-0.24 | ▼-0.53% |
| 25-08-20 | 44.88 | ▲0.14 | ▲0.31% |
| 25-08-19 | 44.74 | ▲0.74 | ▲1.68% |
| 25-08-18 | 44.00 | ▼-0.58 | ▼-1.3% |
| 25-08-15 | 44.58 | ▼-0.07 | ▼-0.16% |
| 25-08-14 | 44.65 | ▼-0.58 | ▼-1.28% |
| 25-08-13 | 45.23 | ▲0.62 | ▲1.39% |
| 25-08-12 | 44.61 | ▼-0.10 | ▼-0.22% |
| 25-08-11 | 44.71 | ▼-0.61 | ▼-1.35% |
| 25-08-08 | 45.32 | ▼-0.22 | ▼-0.48% |
| 25-08-07 | 45.54 | ▲0.48 | ▲1.07% |
| 25-08-06 | 45.06 | ▲0.37 | ▲0.83% |
| 25-08-05 | 44.69 | ▼-0.48 | ▼-1.06% |
| 25-08-04 | 45.17 | ▲0.50 | ▲1.12% |
| 25-08-01 | 44.67 | ▼-0.27 | ▼-0.6% |
| 25-07-31 | 44.94 | ▲0.68 | ▲1.54% |
| 25-07-30 | 44.26 | ▼-0.04 | ▼-0.09% |
| 25-07-29 | 44.30 | ▲0.89 | ▲2.05% |
| 25-07-28 | 43.41 | ▼-0.58 | ▼-1.32% |
| 25-07-25 | 43.99 | ▲0.25 | ▲0.57% |
| 25-07-24 | 43.74 | ▲0.25 | ▲0.57% |
| 25-07-23 | 43.49 | ▼-0.96 | ▼-2.16% |
| 25-07-22 | 44.45 | ▲0.72 | ▲1.65% |
| 25-07-21 | 43.73 | ▲0.33 | ▲0.76% |
| 25-07-18 | 43.40 | ▲0.45 | ▲1.05% |
| 25-07-17 | 42.95 | ▲0.10 | ▲0.23% |
| 25-07-16 | 42.85 | ▼-0.10 | ▼-0.23% |
| 25-07-15 | 42.95 | ▼-0.48 | ▼-1.11% |
| 25-07-14 | 43.43 | ▼-0.08 | ▼-0.18% |
| 25-07-11 | 43.51 | ▼-0.12 | ▼-0.28% |
| 25-07-10 | 43.63 | ▲0.49 | ▲1.14% |
| 25-07-09 | 43.14 | ▲0.14 | ▲0.33% |
| 25-07-08 | 43.00 | ▼-0.17 | ▼-0.39% |
| 25-07-07 | 43.17 | ▲0.04 | ▲0.09% |
| 25-07-03 | 43.13 | ▲0.21 | ▲0.49% |
| 25-07-02 | 42.92 | ▼-0.49 | ▼-1.13% |
| 25-07-01 | 43.41 | ▼-0.01 | ▼-0.02% |
| 25-06-30 | 43.42 | ▲0.51 | ▲1.19% |
| 25-06-27 | 42.91 | ▲0.40 | ▲0.94% |
| 25-06-26 | 42.51 | ▲0.22 | ▲0.52% |
| 25-06-25 | 42.29 | ▼-0.81 | ▼-1.88% |
| 25-06-24 | 43.10 | ▼-0.10 | ▼-0.23% |
| 25-06-23 | 43.20 | ▲0.60 | ▲1.41% |
| 25-06-20 | 42.60 | ▲0.23 | ▲0.54% |
| 25-06-18 | 42.37 | ▼-0.02 | ▼-0.05% |
| 25-06-17 | 42.39 | ▼-0.29 | ▼-0.68% |
| 25-06-16 | 42.68 | ▼-0.57 | ▼-1.32% |
| 25-06-13 | 43.25 | ▼-0.39 | ▼-0.89% |
| 25-06-12 | 43.64 | ▲0.76 | ▲1.77% |
| 25-06-11 | 42.88 | ▼-0.04 | ▼-0.09% |
| 25-06-10 | 42.92 | ▲0.72 | ▲1.71% |
| 25-06-09 | 42.20 | ▼-0.42 | ▼-0.99% |
| 25-06-06 | 42.62 | ▼-0.24 | ▼-0.56% |
| 25-06-05 | 42.86 | ▲0.11 | ▲0.26% |
| 25-06-04 | 42.75 | ▼-0.71 | ▼-1.63% |
| 25-06-03 | 43.46 | ▼-0.33 | ▼-0.75% |
| 25-06-02 | 43.79 | ▼-0.03 | ▼-0.07% |
| 25-05-30 | 43.82 | ▲0.12 | ▲0.27% |
| 25-05-29 | 43.70 | ▲0.42 | ▲0.97% |
| 25-05-28 | 43.28 | ▼-0.63 | ▼-1.43% |
| 25-05-27 | 43.91 | ▲0.24 | ▲0.55% |
| 25-05-23 | 43.67 | ▲0.25 | ▲0.58% |
| 25-05-22 | 43.42 | ▼-0.77 | ▼-1.74% |
| 25-05-21 | 44.19 | ▼-0.07 | ▼-0.16% |
| 25-05-20 | 44.26 | ▼-0.13 | ▼-0.29% |