[미국 특징주] 앤스로픽 대 오픈AI: AI의 미래를 둘러싼 치열한 전쟁의 이면
무료
HO CHI MINH CITY SECURITIES : ( HCM.VNM )
22,850.00 ▼ -150.00 (-0.65%)
2025-12-05
최근 1년 일별 시세
(2025-12-05 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-12-05 | 22,850.00 | ▼-150.00 | ▼-0.65% |
| 25-12-04 | 23,000.00 | ▲300.00 | ▲1.32% |
| 25-12-03 | 22,700.00 | ▲400.00 | ▲1.79% |
| 25-12-02 | 22,300.00 | ▲200.00 | ▲0.9% |
| 25-12-01 | 22,100.00 | ▼-50.00 | ▼-0.23% |
| 25-11-28 | 22,150.00 | ▼-300.00 | ▼-1.34% |
| 25-11-27 | 22,450.00 | ▼-250.00 | ▼-1.1% |
| 25-11-26 | 22,700.00 | ▲550.00 | ▲2.48% |
| 25-11-25 | 22,150.00 | ▼-400.00 | ▼-1.77% |
| 25-11-24 | 22,550.00 | ▲50.00 | ▲0.22% |
| 25-11-21 | 22,500.00 | ▼-150.00 | ▼-0.66% |
| 25-11-20 | 22,650.00 | -0.00 | -0% |
| 25-11-19 | 22,650.00 | ▼-300.00 | ▼-1.31% |
| 25-11-18 | 22,950.00 | -0.00 | -0% |
| 25-11-17 | 22,950.00 | ▲350.00 | ▲1.55% |
| 25-11-14 | 22,600.00 | ▼-100.00 | ▼-0.44% |
| 25-11-13 | 22,700.00 | ▼-100.00 | ▼-0.44% |
| 25-11-12 | 22,800.00 | ▲250.00 | ▲1.11% |
| 25-11-11 | 22,550.00 | ▲300.00 | ▲1.35% |
| 25-11-10 | 22,250.00 | ▲350.00 | ▲1.6% |
| 25-11-07 | 21,900.00 | ▼-650.00 | ▼-2.88% |
| 25-11-06 | 22,550.00 | ▼-500.00 | ▼-2.17% |
| 25-11-05 | 23,050.00 | ▼-550.00 | ▼-2.33% |
| 25-11-04 | 23,600.00 | ▲1,250.00 | ▲0% |
| 25-11-03 | 22,350.00 | ▼-950.00 | ▼-4.08% |
| 25-10-31 | 23,300.00 | ▼-250.00 | ▼-1.06% |
| 25-10-30 | 23,550.00 | ▼-450.00 | ▼-1.88% |
| 25-10-29 | 24,000.00 | -0.00 | -0% |
| 25-10-28 | 24,000.00 | ▲50.00 | ▲0.21% |
| 25-10-27 | 23,950.00 | ▼-650.00 | ▼-2.64% |
| 25-10-24 | 24,600.00 | ▲200.00 | ▲0.82% |
| 25-10-23 | 24,400.00 | ▼-350.00 | ▼-1.41% |
| 25-10-22 | 24,750.00 | ▲500.00 | ▲2.06% |
| 25-10-21 | 24,250.00 | ▼-400.00 | ▼-1.62% |
| 25-10-20 | 24,650.00 | ▼-1,850.00 | ▼-0% |
| 25-10-17 | 26,500.00 | ▼-300.00 | ▼-1.12% |
| 25-10-16 | 26,800.00 | ▲100.00 | ▲0.37% |
| 25-10-15 | 26,700.00 | ▼-250.00 | ▼-0.93% |
| 25-10-14 | 26,950.00 | ▼-450.00 | ▼-1.64% |
| 25-10-13 | 27,400.00 | ▲50.00 | ▲0.18% |
| 25-10-10 | 27,350.00 | ▲100.00 | ▲0.37% |
| 25-10-09 | 27,250.00 | ▼-150.00 | ▼-0.55% |
| 25-10-08 | 27,400.00 | ▼-200.00 | ▼-0.72% |
| 25-10-07 | 27,600.00 | ▼-250.00 | ▼-0.9% |
| 25-10-06 | 27,850.00 | ▲1,800.00 | ▲0% |
| 25-10-03 | 26,050.00 | ▼-400.00 | ▼-1.51% |
| 25-10-02 | 26,450.00 | ▼-250.00 | ▼-0.94% |
| 25-10-01 | 26,700.00 | -0.00 | -0% |
| 25-09-30 | 26,700.00 | ▲400.00 | ▲1.52% |
| 25-09-26 | 26,300.00 | ▼-450.00 | ▼-1.68% |
| 25-09-25 | 26,750.00 | ▼-100.00 | ▼-0.37% |
| 25-09-24 | 26,850.00 | ▲650.00 | ▲2.48% |
| 25-09-23 | 26,200.00 | ▲150.00 | ▲0.58% |
| 25-09-22 | 26,050.00 | ▼-600.00 | ▼-2.25% |
| 25-09-19 | 26,650.00 | ▼-200.00 | ▼-0.74% |
| 25-09-18 | 26,850.00 | ▼-50.00 | ▼-0.19% |
| 25-09-17 | 26,900.00 | ▼-500.00 | ▼-1.82% |
| 25-09-16 | 27,400.00 | ▼-300.00 | ▼-1.08% |
| 25-09-15 | 27,700.00 | ▲300.00 | ▲1.09% |
| 25-09-12 | 27,400.00 | ▲150.00 | ▲0.55% |
| 25-09-11 | 27,250.00 | ▼-300.00 | ▼-1.09% |
| 25-09-10 | 27,550.00 | ▼-350.00 | ▼-1.25% |
| 25-09-09 | 27,900.00 | ▲400.00 | ▲1.45% |
| 25-09-08 | 27,500.00 | ▼-1,000.00 | ▼-0% |
| 25-09-05 | 28,500.00 | ▼-1,200.00 | ▼-0% |
| 25-09-04 | 29,700.00 | ▲850.00 | ▲2.95% |
| 25-09-03 | 28,850.00 | ▼-250.00 | ▼-0.86% |
| 25-08-29 | 29,100.00 | ▲900.00 | ▲3.19% |
| 25-08-28 | 28,200.00 | ▲550.00 | ▲1.99% |
| 25-08-27 | 27,650.00 | -0.00 | -0% |
| 25-08-26 | 27,650.00 | ▲1,650.00 | ▲0% |
| 25-08-25 | 26,000.00 | ▼-700.00 | ▼-2.62% |
| 25-08-22 | 26,700.00 | ▼-1,500.00 | ▼-0% |
| 25-08-21 | 28,200.00 | ▲50.00 | ▲0.18% |
| 25-08-20 | 28,150.00 | ▼-850.00 | ▼-2.93% |
| 25-08-19 | 29,000.00 | ▲400.00 | ▲1.4% |
| 25-08-18 | 28,600.00 | ▼-400.00 | ▼-1.38% |
| 25-08-15 | 29,000.00 | ▲250.00 | ▲0.87% |
| 25-08-14 | 28,750.00 | ▲100.00 | ▲0.35% |
| 25-08-13 | 28,650.00 | ▲900.00 | ▲3.24% |
| 25-08-12 | 27,750.00 | ▼-350.00 | ▼-1.25% |
| 25-08-11 | 28,100.00 | ▲200.00 | ▲0.72% |
| 25-08-08 | 27,900.00 | ▼-300.00 | ▼-1.06% |
| 25-08-07 | 28,200.00 | ▲400.00 | ▲1.44% |
| 25-08-06 | 27,800.00 | ▲1,250.00 | ▲0% |
| 25-08-05 | 26,550.00 | ▲150.00 | ▲0.57% |
| 25-08-04 | 26,400.00 | ▲400.00 | ▲1.54% |
| 25-08-01 | 26,000.00 | ▲100.00 | ▲0.39% |
| 25-07-31 | 25,900.00 | ▲300.00 | ▲1.17% |
| 25-07-30 | 25,600.00 | ▲350.00 | ▲1.39% |
| 25-07-29 | 25,250.00 | ▼-1,900.00 | ▼-0% |
| 25-07-28 | 27,150.00 | ▲1,400.00 | ▲0% |
| 25-07-25 | 25,750.00 | ▲600.00 | ▲2.39% |
| 25-07-24 | 25,150.00 | ▼-200.00 | ▼-0.79% |
| 25-07-23 | 25,350.00 | ▲50.00 | ▲0.2% |
| 25-07-22 | 25,300.00 | ▲800.00 | ▲3.27% |
| 25-07-21 | 24,500.00 | ▼-450.00 | ▼-1.8% |
| 25-07-18 | 24,950.00 | ▲50.00 | ▲0.2% |
| 25-07-17 | 24,900.00 | ▼-250.00 | ▼-0.99% |
| 25-07-16 | 25,150.00 | ▼-100.00 | ▼-0.4% |
| 25-07-15 | 25,250.00 | ▲250.00 | ▲1% |
| 25-07-14 | 25,000.00 | ▲50.00 | ▲0.2% |
| 25-07-11 | 24,950.00 | ▲600.00 | ▲2.46% |
| 25-07-10 | 24,350.00 | ▼-100.00 | ▼-0.41% |
| 25-07-09 | 24,450.00 | ▲500.00 | ▲2.09% |
| 25-07-08 | 23,950.00 | ▲200.00 | ▲0.84% |
| 25-07-07 | 23,750.00 | ▲250.00 | ▲1.06% |
| 25-07-04 | 23,500.00 | ▲300.00 | ▲1.29% |
| 25-07-03 | 23,200.00 | ▲500.00 | ▲2.2% |
| 25-07-02 | 22,700.00 | ▲1,450.00 | ▲0% |
| 25-07-01 | 21,250.00 | ▼-150.00 | ▼-0.7% |
| 25-06-30 | 21,400.00 | ▲250.00 | ▲1.18% |
| 25-06-27 | 21,150.00 | ▲300.00 | ▲1.44% |
| 25-06-24 | 20,850.00 | ▼-4,850.00 | ▼-0.02% |
| 25-06-19 | 25,700.00 | ▼-100.00 | ▼-0.39% |
| 25-06-18 | 25,800.00 | ▲150.00 | ▲0.58% |
| 25-06-17 | 25,650.00 | ▼-50.00 | ▼-0.19% |
| 25-06-16 | 25,700.00 | ▲500.00 | ▲1.98% |
| 25-06-13 | 25,200.00 | ▼-450.00 | ▼-1.75% |
| 25-06-12 | 25,650.00 | ▲150.00 | ▲0.59% |