[AI의 종목 이야기] 최단기간 데카콘 등극 '中 AI 모델 키미', 신규 펀딩 추진
무료
Hoa Sen : ( HSG.VNM )
16,650.00 ▼ -200.00 (-1.19%)
2025-12-05
최근 1년 일별 시세
(2025-12-05 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-12-05 | 16,650.00 | ▼-200.00 | ▼-1.19% |
| 25-12-04 | 16,850.00 | ▲150.00 | ▲0.9% |
| 25-12-03 | 16,700.00 | ▲200.00 | ▲1.21% |
| 25-12-02 | 16,500.00 | -0.00 | -0% |
| 25-12-01 | 16,500.00 | ▼-200.00 | ▼-1.2% |
| 25-11-28 | 16,700.00 | ▼-150.00 | ▼-0.89% |
| 25-11-27 | 16,850.00 | -0.00 | -0% |
| 25-11-26 | 16,850.00 | ▲150.00 | ▲0.9% |
| 25-11-25 | 16,700.00 | ▼-200.00 | ▼-1.18% |
| 25-11-24 | 16,900.00 | ▼-200.00 | ▼-1.17% |
| 25-11-21 | 17,100.00 | -0.00 | -0% |
| 25-11-20 | 17,100.00 | ▼-200.00 | ▼-1.16% |
| 25-11-19 | 17,300.00 | -0.00 | -0% |
| 25-11-18 | 17,300.00 | ▲100.00 | ▲0.58% |
| 25-11-17 | 17,200.00 | ▲150.00 | ▲0.88% |
| 25-11-14 | 17,050.00 | -0.00 | -0% |
| 25-11-13 | 17,050.00 | ▼-50.00 | ▼-0.29% |
| 25-11-12 | 17,100.00 | ▲200.00 | ▲1.18% |
| 25-11-11 | 16,900.00 | ▲50.00 | ▲0.3% |
| 25-11-10 | 16,850.00 | -0.00 | -0% |
| 25-11-07 | 16,850.00 | ▼-150.00 | ▼-0.88% |
| 25-11-06 | 17,000.00 | ▼-100.00 | ▼-0.58% |
| 25-11-05 | 17,100.00 | ▼-50.00 | ▼-0.29% |
| 25-11-04 | 17,150.00 | ▲400.00 | ▲2.39% |
| 25-11-03 | 16,750.00 | -0.00 | -0% |
| 25-10-31 | 16,750.00 | ▲100.00 | ▲0.6% |
| 25-10-30 | 16,650.00 | ▼-350.00 | ▼-2.06% |
| 25-10-29 | 17,000.00 | ▲150.00 | ▲0.89% |
| 25-10-28 | 16,850.00 | ▲250.00 | ▲1.51% |
| 25-10-27 | 16,600.00 | ▲300.00 | ▲1.84% |
| 25-10-24 | 16,300.00 | ▼-200.00 | ▼-1.21% |
| 25-10-23 | 16,500.00 | ▼-50.00 | ▼-0.3% |
| 25-10-22 | 16,550.00 | ▼-50.00 | ▼-0.3% |
| 25-10-21 | 16,600.00 | ▼-400.00 | ▼-2.35% |
| 25-10-20 | 17,000.00 | ▼-1,250.00 | ▼-0.01% |
| 25-10-17 | 18,250.00 | ▼-250.00 | ▼-1.35% |
| 25-10-16 | 18,500.00 | ▲50.00 | ▲0.27% |
| 25-10-15 | 18,450.00 | ▲100.00 | ▲0.54% |
| 25-10-14 | 18,350.00 | ▼-350.00 | ▼-1.87% |
| 25-10-13 | 18,700.00 | ▼-300.00 | ▼-1.58% |
| 25-10-10 | 19,000.00 | ▲150.00 | ▲0.8% |
| 25-10-09 | 18,850.00 | ▲50.00 | ▲0.27% |
| 25-10-08 | 18,800.00 | ▲300.00 | ▲1.62% |
| 25-10-07 | 18,500.00 | ▼-300.00 | ▼-1.6% |
| 25-10-06 | 18,800.00 | ▲750.00 | ▲4.16% |
| 25-10-03 | 18,050.00 | ▼-450.00 | ▼-2.43% |
| 25-10-02 | 18,500.00 | ▼-500.00 | ▼-2.63% |
| 25-10-01 | 19,000.00 | -0.00 | -0% |
| 25-09-30 | 19,000.00 | ▼-350.00 | ▼-1.81% |
| 25-09-26 | 19,350.00 | ▼-50.00 | ▼-0.26% |
| 25-09-25 | 19,400.00 | -0.00 | -0% |
| 25-09-24 | 19,400.00 | ▲500.00 | ▲2.65% |
| 25-09-23 | 18,900.00 | ▼-50.00 | ▼-0.26% |
| 25-09-22 | 18,950.00 | ▼-350.00 | ▼-1.81% |
| 25-09-19 | 19,300.00 | ▼-400.00 | ▼-2.03% |
| 25-09-18 | 19,700.00 | ▲50.00 | ▲0.25% |
| 25-09-17 | 19,650.00 | ▼-550.00 | ▼-2.72% |
| 25-09-16 | 20,200.00 | ▼-500.00 | ▼-2.42% |
| 25-09-15 | 20,700.00 | ▲200.00 | ▲0.98% |
| 25-09-12 | 20,500.00 | ▲500.00 | ▲2.5% |
| 25-09-11 | 20,000.00 | ▲550.00 | ▲2.83% |
| 25-09-10 | 19,450.00 | ▼-450.00 | ▼-2.26% |
| 25-09-09 | 19,900.00 | ▼-100.00 | ▼-0.5% |
| 25-09-08 | 20,000.00 | ▼-250.00 | ▼-1.23% |
| 25-09-05 | 20,250.00 | ▼-700.00 | ▼-3.34% |
| 25-09-04 | 20,950.00 | ▲1,350.00 | ▲0.01% |
| 25-09-03 | 19,600.00 | ▲1,250.00 | ▲0.01% |
| 25-08-29 | 18,350.00 | -0.00 | -0% |
| 25-08-28 | 18,350.00 | ▲50.00 | ▲0.27% |
| 25-08-27 | 18,300.00 | ▼-150.00 | ▼-0.81% |
| 25-08-26 | 18,450.00 | ▲450.00 | ▲2.5% |
| 25-08-25 | 18,000.00 | ▼-400.00 | ▼-2.17% |
| 25-08-22 | 18,400.00 | ▼-400.00 | ▼-2.13% |
| 25-08-21 | 18,800.00 | ▼-50.00 | ▼-0.27% |
| 25-08-20 | 18,850.00 | ▼-750.00 | ▼-3.83% |
| 25-08-19 | 19,600.00 | ▼-150.00 | ▼-0.76% |
| 25-08-18 | 19,750.00 | ▲300.00 | ▲1.54% |
| 25-08-15 | 19,450.00 | -0.00 | -0% |
| 25-08-14 | 19,450.00 | ▼-250.00 | ▼-1.27% |
| 25-08-13 | 19,700.00 | ▼-150.00 | ▼-0.76% |
| 25-08-12 | 19,850.00 | ▲100.00 | ▲0.51% |
| 25-08-11 | 19,750.00 | ▲250.00 | ▲1.28% |
| 25-08-08 | 19,500.00 | ▼-100.00 | ▼-0.51% |
| 25-08-07 | 19,600.00 | ▲650.00 | ▲3.43% |
| 25-08-06 | 18,950.00 | ▲350.00 | ▲1.88% |
| 25-08-05 | 18,600.00 | ▲50.00 | ▲0.27% |
| 25-08-04 | 18,550.00 | ▲50.00 | ▲0.27% |
| 25-08-01 | 18,500.00 | ▼-150.00 | ▼-0.8% |
| 25-07-31 | 18,650.00 | ▼-250.00 | ▼-1.32% |
| 25-07-30 | 18,900.00 | ▲900.00 | ▲5% |
| 25-07-29 | 18,000.00 | ▼-1,350.00 | ▼-0.01% |
| 25-07-28 | 19,350.00 | ▲700.00 | ▲3.75% |
| 25-07-25 | 18,650.00 | ▲50.00 | ▲0.27% |
| 25-07-24 | 18,600.00 | ▼-300.00 | ▼-1.59% |
| 25-07-23 | 18,900.00 | ▲850.00 | ▲4.71% |
| 25-07-22 | 18,050.00 | ▲50.00 | ▲0.28% |
| 25-07-21 | 18,000.00 | ▲50.00 | ▲0.28% |
| 25-07-18 | 17,950.00 | ▼-50.00 | ▼-0.28% |
| 25-07-17 | 18,000.00 | ▼-50.00 | ▼-0.28% |
| 25-07-16 | 18,050.00 | ▲150.00 | ▲0.84% |
| 25-07-15 | 17,900.00 | ▲150.00 | ▲0.85% |
| 25-07-14 | 17,750.00 | ▲100.00 | ▲0.57% |
| 25-07-11 | 17,650.00 | ▼-50.00 | ▼-0.28% |
| 25-07-10 | 17,700.00 | ▲100.00 | ▲0.57% |
| 25-07-09 | 17,600.00 | ▼-50.00 | ▼-0.28% |
| 25-07-08 | 17,650.00 | ▲300.00 | ▲1.73% |
| 25-07-07 | 17,350.00 | ▲400.00 | ▲2.36% |
| 25-07-04 | 16,950.00 | ▼-150.00 | ▼-0.88% |
| 25-07-03 | 17,100.00 | ▲100.00 | ▲0.59% |
| 25-07-02 | 17,000.00 | ▲300.00 | ▲1.8% |
| 25-07-01 | 16,700.00 | ▲100.00 | ▲0.6% |
| 25-06-30 | 16,600.00 | ▲50.00 | ▲0.3% |
| 25-06-27 | 16,550.00 | ▼-200.00 | ▼-1.19% |
| 25-06-24 | 16,750.00 | -0.00 | -0% |
| 25-06-19 | 16,750.00 | ▼-150.00 | ▼-0.89% |
| 25-06-18 | 16,900.00 | -0.00 | -0% |
| 25-06-17 | 16,900.00 | ▲200.00 | ▲1.2% |
| 25-06-16 | 16,700.00 | ▲400.00 | ▲2.45% |
| 25-06-13 | 16,300.00 | ▼-350.00 | ▼-2.1% |
| 25-06-12 | 16,650.00 | ▲650.00 | ▲4.06% |
| 25-06-11 | 16,000.00 | ▲150.00 | ▲0.95% |
| 25-06-10 | 15,850.00 | ▼-150.00 | ▼-0.94% |
| 25-06-09 | 16,000.00 | ▼-200.00 | ▼-1.23% |
| 25-06-06 | 16,200.00 | ▼-150.00 | ▼-0.92% |
| 25-06-05 | 16,350.00 | ▲200.00 | ▲1.24% |
| 25-06-04 | 16,150.00 | ▲150.00 | ▲0.94% |
| 25-06-02 | 16,000.00 | ▼-300.00 | ▼-1.84% |
| 25-05-30 | 16,300.00 | -0.00 | -0% |
| 25-05-29 | 16,300.00 | ▼-150.00 | ▼-0.91% |
| 25-05-28 | 16,450.00 | ▲50.00 | ▲0.3% |
| 25-05-27 | 16,400.00 | -0.00 | -0% |
| 25-05-26 | 16,400.00 | ▲150.00 | ▲0.92% |
| 25-05-23 | 16,250.00 | -0.00 | -0% |
| 25-05-22 | 16,250.00 | ▼-150.00 | ▼-0.91% |
| 25-05-21 | 16,400.00 | ▲100.00 | ▲0.61% |
| 25-05-20 | 16,300.00 | ▲50.00 | ▲0.31% |
| 25-05-19 | 16,250.00 | ▼-200.00 | ▼-1.22% |
| 25-05-16 | 16,450.00 | ▲500.00 | ▲3.13% |
| 25-05-15 | 15,950.00 | ▲450.00 | ▲2.9% |
| 25-05-14 | 15,500.00 | ▲500.00 | ▲3.33% |
| 25-05-13 | 15,000.00 | -0.00 | -0% |
| 25-05-12 | 15,000.00 | ▲100.00 | ▲0.67% |
| 25-05-09 | 14,900.00 | ▲150.00 | ▲1.02% |
| 25-05-08 | 14,750.00 | ▲200.00 | ▲1.37% |
| 25-05-07 | 14,550.00 | ▲150.00 | ▲1.04% |
| 25-05-06 | 14,400.00 | ▼-250.00 | ▼-1.71% |
| 25-05-05 | 14,650.00 | ▲850.00 | ▲6.16% |
| 25-04-29 | 13,800.00 | ▲150.00 | ▲1.1% |
| 25-04-28 | 13,650.00 | ▲300.00 | ▲2.25% |
| 25-04-25 | 13,350.00 | ▼-150.00 | ▼-1.11% |
| 25-04-24 | 13,500.00 | ▲150.00 | ▲1.12% |
| 25-04-23 | 13,350.00 | ▲850.00 | ▲6.8% |
| 25-04-22 | 12,500.00 | ▼-800.00 | ▼-6.02% |
| 25-04-21 | 13,300.00 | ▼-200.00 | ▼-1.48% |
| 25-04-17 | 13,500.00 | ▼-50.00 | ▼-0.37% |
| 25-04-16 | 13,550.00 | ▼-450.00 | ▼-3.21% |
| 25-04-15 | 14,000.00 | ▼-150.00 | ▼-1.06% |
| 25-04-10 | 14,150.00 | ▼-50.00 | ▼-0.35% |
| 25-04-08 | 14,200.00 | ▼-3,200.00 | ▼-0.02% |
| 25-04-02 | 17,400.00 | ▲200.00 | ▲1.16% |
| 25-03-31 | 17,200.00 | ▼-550.00 | ▼-3.1% |
| 25-03-24 | 17,750.00 | ▼-1,100.00 | ▼-0.01% |