[AI의 종목 이야기] 미 정부-앤스로픽 분쟁에 피그마 등 기업용 AI 리스크 확산
무료
IMEXPHARM : ( IMP.VNM )
50,200.00 ▲ 100.00 (0.2%)
2025-12-05
최근 1년 일별 시세
(2025-12-05 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-12-05 | 50,200.00 | ▲100.00 | ▲0.2% |
| 25-12-04 | 50,100.00 | -0.00 | -0% |
| 25-12-03 | 50,100.00 | ▼-300.00 | ▼-0.6% |
| 25-12-02 | 50,400.00 | ▲1,100.00 | ▲0% |
| 25-12-01 | 49,300.00 | ▲1,700.00 | ▲0% |
| 25-11-28 | 47,600.00 | ▲100.00 | ▲0.21% |
| 25-11-27 | 47,500.00 | ▲100.00 | ▲0.21% |
| 25-11-26 | 47,400.00 | ▲400.00 | ▲0.85% |
| 25-11-25 | 47,000.00 | ▼-300.00 | ▼-0.63% |
| 25-11-24 | 47,300.00 | ▲1,200.00 | ▲0% |
| 25-11-21 | 46,100.00 | ▼-1,150.00 | ▼-0% |
| 25-11-20 | 47,250.00 | -0.00 | -0% |
| 25-11-19 | 47,250.00 | ▼-1,150.00 | ▼-0% |
| 25-11-18 | 48,400.00 | ▲100.00 | ▲0.21% |
| 25-11-17 | 48,300.00 | ▼-400.00 | ▼-0.82% |
| 25-11-14 | 48,700.00 | ▲700.00 | ▲1.46% |
| 25-11-13 | 48,000.00 | ▼-1,450.00 | ▼-0% |
| 25-11-12 | 49,450.00 | ▲200.00 | ▲0.41% |
| 25-11-11 | 49,250.00 | ▼-50.00 | ▼-0.1% |
| 25-11-10 | 49,300.00 | ▲650.00 | ▲1.34% |
| 25-11-07 | 48,650.00 | ▼-800.00 | ▼-1.62% |
| 25-11-06 | 49,450.00 | ▲600.00 | ▲1.23% |
| 25-11-05 | 48,850.00 | ▼-100.00 | ▼-0.2% |
| 25-11-04 | 48,950.00 | ▼-550.00 | ▼-1.11% |
| 25-11-03 | 49,500.00 | ▼-600.00 | ▼-1.2% |
| 25-10-31 | 50,100.00 | ▲1,550.00 | ▲0% |
| 25-10-30 | 48,550.00 | ▼-250.00 | ▼-0.51% |
| 25-10-29 | 48,800.00 | ▼-150.00 | ▼-0.31% |
| 25-10-28 | 48,950.00 | -0.00 | -0% |
| 25-10-27 | 48,950.00 | ▼-50.00 | ▼-0.1% |
| 25-10-24 | 49,000.00 | ▼-500.00 | ▼-1.01% |
| 25-10-23 | 49,500.00 | ▼-250.00 | ▼-0.5% |
| 25-10-22 | 49,750.00 | ▲250.00 | ▲0.51% |
| 25-10-21 | 49,500.00 | ▲1,500.00 | ▲0% |
| 25-10-20 | 48,000.00 | ▼-2,600.00 | ▼-0% |
| 25-10-17 | 50,600.00 | -0.00 | -0% |
| 25-10-16 | 50,600.00 | ▼-400.00 | ▼-0.78% |
| 25-10-15 | 51,000.00 | ▲300.00 | ▲0.59% |
| 25-10-14 | 50,700.00 | ▼-300.00 | ▼-0.59% |
| 25-10-13 | 51,000.00 | ▼-900.00 | ▼-1.73% |
| 25-10-10 | 51,900.00 | ▼-100.00 | ▼-0.19% |
| 25-10-09 | 52,000.00 | ▼-100.00 | ▼-0.19% |
| 25-10-08 | 52,100.00 | ▼-300.00 | ▼-0.57% |
| 25-10-07 | 52,400.00 | -0.00 | -0% |
| 25-10-06 | 52,400.00 | ▼-100.00 | ▼-0.19% |
| 25-10-03 | 52,500.00 | -0.00 | -0% |
| 25-10-02 | 52,500.00 | ▼-500.00 | ▼-0.94% |
| 25-10-01 | 53,000.00 | ▲100.00 | ▲0.19% |
| 25-09-30 | 52,900.00 | ▼-100.00 | ▼-0.19% |
| 25-09-26 | 53,000.00 | ▼-200.00 | ▼-0.38% |
| 25-09-25 | 53,200.00 | ▲100.00 | ▲0.19% |
| 25-09-24 | 53,100.00 | ▼-200.00 | ▼-0.38% |
| 25-09-23 | 53,300.00 | ▲100.00 | ▲0.19% |
| 25-09-22 | 53,200.00 | ▼-200.00 | ▼-0.37% |
| 25-09-19 | 53,400.00 | ▲300.00 | ▲0.56% |
| 25-09-18 | 53,100.00 | ▼-900.00 | ▼-1.67% |
| 25-09-17 | 54,000.00 | ▲700.00 | ▲1.31% |
| 25-09-16 | 53,300.00 | ▼-1,300.00 | ▼-0% |
| 25-09-15 | 54,600.00 | ▲100.00 | ▲0.18% |
| 25-09-12 | 54,500.00 | ▲100.00 | ▲0.18% |
| 25-09-11 | 54,400.00 | ▼-100.00 | ▼-0.18% |
| 25-09-10 | 54,500.00 | ▼-400.00 | ▼-0.73% |
| 25-09-09 | 54,900.00 | ▼-500.00 | ▼-0.9% |
| 25-09-08 | 55,400.00 | ▲1,600.00 | ▲0% |
| 25-09-05 | 53,800.00 | ▼-900.00 | ▼-1.65% |
| 25-09-04 | 54,700.00 | -0.00 | -0% |
| 25-09-03 | 54,700.00 | ▲900.00 | ▲1.67% |
| 25-08-29 | 53,800.00 | ▲1,500.00 | ▲0% |
| 25-08-28 | 52,300.00 | ▼-200.00 | ▼-0.38% |
| 25-08-27 | 52,500.00 | ▼-100.00 | ▼-0.19% |
| 25-08-26 | 52,600.00 | ▼-100.00 | ▼-0.19% |
| 25-08-25 | 52,700.00 | ▼-500.00 | ▼-0.94% |
| 25-08-22 | 53,200.00 | ▼-800.00 | ▼-1.48% |
| 25-08-21 | 54,000.00 | ▲1,200.00 | ▲0% |
| 25-08-20 | 52,800.00 | ▼-1,500.00 | ▼-0% |
| 25-08-19 | 54,300.00 | ▼-600.00 | ▼-1.09% |
| 25-08-18 | 54,900.00 | ▼-100.00 | ▼-0.18% |
| 25-08-15 | 55,000.00 | ▲1,000.00 | ▲0% |
| 25-08-14 | 54,000.00 | ▼-600.00 | ▼-1.1% |
| 25-08-13 | 54,600.00 | ▲1,600.00 | ▲0% |
| 25-08-12 | 53,000.00 | ▼-100.00 | ▼-0.19% |
| 25-08-11 | 53,100.00 | ▼-800.00 | ▼-1.48% |
| 25-08-08 | 53,900.00 | ▲1,500.00 | ▲0% |
| 25-08-07 | 52,400.00 | ▼-200.00 | ▼-0.38% |
| 25-08-06 | 52,600.00 | ▼-1,200.00 | ▼-0% |
| 25-08-05 | 53,800.00 | ▼-500.00 | ▼-0.92% |
| 25-08-04 | 54,300.00 | ▲1,600.00 | ▲0% |
| 25-08-01 | 52,700.00 | ▲700.00 | ▲1.35% |
| 25-07-31 | 52,000.00 | ▲1,500.00 | ▲0% |
| 25-07-30 | 50,500.00 | ▼-500.00 | ▼-0.98% |
| 25-07-29 | 51,000.00 | ▼-900.00 | ▼-1.73% |
| 25-07-28 | 51,900.00 | -0.00 | -0% |
| 25-07-25 | 51,900.00 | ▼-100.00 | ▼-0.19% |
| 25-07-24 | 52,000.00 | -0.00 | -0% |
| 25-07-23 | 52,000.00 | ▼-200.00 | ▼-0.38% |
| 25-07-22 | 52,200.00 | ▲200.00 | ▲0.38% |
| 25-07-21 | 52,000.00 | ▲300.00 | ▲0.58% |
| 25-07-18 | 51,700.00 | ▼-100.00 | ▼-0.19% |
| 25-07-17 | 51,800.00 | -0.00 | -0% |
| 25-07-16 | 51,800.00 | ▼-100.00 | ▼-0.19% |
| 25-07-15 | 51,900.00 | ▲100.00 | ▲0.19% |
| 25-07-14 | 51,800.00 | ▼-100.00 | ▼-0.19% |
| 25-07-11 | 51,900.00 | ▼-800.00 | ▼-1.52% |
| 25-07-10 | 52,700.00 | ▲100.00 | ▲0.19% |
| 25-07-09 | 52,600.00 | ▲400.00 | ▲0.77% |
| 25-07-08 | 52,200.00 | ▲200.00 | ▲0.38% |
| 25-07-07 | 52,000.00 | -0.00 | -0% |
| 25-07-04 | 52,000.00 | ▲400.00 | ▲0.78% |
| 25-07-03 | 51,600.00 | ▼-400.00 | ▼-0.77% |
| 25-07-02 | 52,000.00 | ▲400.00 | ▲0.78% |
| 25-07-01 | 51,600.00 | -0.00 | -0% |
| 25-06-30 | 51,600.00 | ▲200.00 | ▲0.39% |
| 25-06-27 | 51,400.00 | ▲100.00 | ▲0.19% |
| 25-06-24 | 51,300.00 | -0.00 | -0% |
| 25-06-19 | 51,300.00 | -0.00 | -0% |
| 25-06-18 | 51,300.00 | ▼-300.00 | ▼-0.58% |
| 25-06-17 | 51,600.00 | -0.00 | -0% |
| 25-06-16 | 51,600.00 | ▲1,200.00 | ▲0% |
| 25-06-13 | 50,400.00 | ▼-500.00 | ▼-0.98% |
| 25-06-12 | 50,900.00 | ▲400.00 | ▲0.79% |
| 25-06-11 | 50,500.00 | ▼-200.00 | ▼-0.39% |
| 25-06-10 | 50,700.00 | ▲300.00 | ▲0.6% |
| 25-06-09 | 50,400.00 | ▼-1,800.00 | ▼-0% |
| 25-06-06 | 52,200.00 | ▲200.00 | ▲0.38% |
| 25-06-05 | 52,000.00 | ▲300.00 | ▲0.58% |
| 25-06-04 | 51,700.00 | ▼-800.00 | ▼-1.52% |
| 25-06-02 | 52,500.00 | ▲500.00 | ▲0.96% |
| 25-05-30 | 52,000.00 | ▼-400.00 | ▼-0.76% |
| 25-05-29 | 52,400.00 | ▲1,200.00 | ▲0% |
| 25-05-28 | 51,200.00 | ▼-1,600.00 | ▼-0% |
| 25-05-27 | 52,800.00 | ▼-1,900.00 | ▼-0% |
| 25-05-26 | 54,700.00 | ▲2,700.00 | ▲0% |
| 25-05-23 | 52,000.00 | ▲1,400.00 | ▲0% |
| 25-05-22 | 50,600.00 | ▲400.00 | ▲0.8% |
| 25-05-21 | 50,200.00 | ▲700.00 | ▲1.41% |
| 25-05-20 | 49,500.00 | ▼-450.00 | ▼-0.9% |
| 25-05-19 | 49,950.00 | ▲1,550.00 | ▲0% |
| 25-05-16 | 48,400.00 | ▼-800.00 | ▼-1.63% |