[AI의 종목 이야기] 메타, 메모리 칩 급등로 퀘스트 VR 헤드셋 가격 인상
무료
KIDO : ( KDC.VNM )
52,100.00 ▲ 100.00 (0.19%)
2025-12-05
최근 1년 일별 시세
(2025-12-05 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-12-05 | 52,100.00 | ▲100.00 | ▲0.19% |
| 25-12-04 | 52,000.00 | ▲200.00 | ▲0.39% |
| 25-12-03 | 51,800.00 | ▲500.00 | ▲0.97% |
| 25-12-02 | 51,300.00 | ▼-1,100.00 | ▼-0% |
| 25-12-01 | 52,400.00 | ▲400.00 | ▲0.77% |
| 25-11-28 | 52,000.00 | ▼-900.00 | ▼-1.7% |
| 25-11-27 | 52,900.00 | -0.00 | -0% |
| 25-11-26 | 52,900.00 | ▲200.00 | ▲0.38% |
| 25-11-25 | 52,700.00 | -0.00 | -0% |
| 25-11-24 | 52,700.00 | ▲100.00 | ▲0.19% |
| 25-11-21 | 52,600.00 | ▼-100.00 | ▼-0.19% |
| 25-11-20 | 52,700.00 | -0.00 | -0% |
| 25-11-19 | 52,700.00 | ▲100.00 | ▲0.19% |
| 25-11-18 | 52,600.00 | -0.00 | -0% |
| 25-11-17 | 52,600.00 | ▼-100.00 | ▼-0.19% |
| 25-11-14 | 52,700.00 | ▲200.00 | ▲0.38% |
| 25-11-13 | 52,500.00 | -0.00 | -0% |
| 25-11-12 | 52,500.00 | ▲300.00 | ▲0.57% |
| 25-11-11 | 52,200.00 | ▲700.00 | ▲1.36% |
| 25-11-10 | 51,500.00 | ▼-500.00 | ▼-0.96% |
| 25-11-07 | 52,000.00 | ▲400.00 | ▲0.78% |
| 25-11-06 | 51,600.00 | ▼-500.00 | ▼-0.96% |
| 25-11-05 | 52,100.00 | ▼-1,400.00 | ▼-0% |
| 25-11-04 | 53,500.00 | ▼-1,000.00 | ▼-0% |
| 25-11-03 | 54,500.00 | ▲2,900.00 | ▲0% |
| 25-10-31 | 51,600.00 | ▼-200.00 | ▼-0.39% |
| 25-10-30 | 51,800.00 | ▼-200.00 | ▼-0.38% |
| 25-10-29 | 52,000.00 | -0.00 | -0% |
| 25-10-28 | 52,000.00 | ▲200.00 | ▲0.39% |
| 25-10-27 | 51,800.00 | ▼-200.00 | ▼-0.38% |
| 25-10-24 | 52,000.00 | ▼-100.00 | ▼-0.19% |
| 25-10-23 | 52,100.00 | ▲1,000.00 | ▲0% |
| 25-10-22 | 51,100.00 | ▼-900.00 | ▼-1.73% |
| 25-10-21 | 52,000.00 | ▲200.00 | ▲0.39% |
| 25-10-20 | 51,800.00 | ▼-200.00 | ▼-0.38% |
| 25-10-17 | 52,000.00 | ▼-100.00 | ▼-0.19% |
| 25-10-16 | 52,100.00 | ▲100.00 | ▲0.19% |
| 25-10-15 | 52,000.00 | ▲300.00 | ▲0.58% |
| 25-10-14 | 51,700.00 | ▼-300.00 | ▼-0.58% |
| 25-10-13 | 52,000.00 | ▼-100.00 | ▼-0.19% |
| 25-10-10 | 52,100.00 | ▼-600.00 | ▼-1.14% |
| 25-10-09 | 52,700.00 | ▼-100.00 | ▼-0.19% |
| 25-10-08 | 52,800.00 | ▲200.00 | ▲0.38% |
| 25-10-07 | 52,600.00 | ▼-200.00 | ▼-0.38% |
| 25-10-06 | 52,800.00 | ▲400.00 | ▲0.76% |
| 25-10-03 | 52,400.00 | -0.00 | -0% |
| 25-10-02 | 52,400.00 | ▼-100.00 | ▼-0.19% |
| 25-10-01 | 52,500.00 | ▲800.00 | ▲1.55% |
| 25-09-30 | 51,700.00 | ▼-700.00 | ▼-1.34% |
| 25-09-26 | 52,400.00 | ▼-100.00 | ▼-0.19% |
| 25-09-25 | 52,500.00 | ▲600.00 | ▲1.16% |
| 25-09-24 | 51,900.00 | ▲1,400.00 | ▲0% |
| 25-09-23 | 50,500.00 | -0.00 | -0% |
| 25-09-22 | 50,500.00 | ▼-1,500.00 | ▼-0% |
| 25-09-19 | 52,000.00 | ▲200.00 | ▲0.39% |
| 25-09-18 | 51,800.00 | ▼-300.00 | ▼-0.58% |
| 25-09-17 | 52,100.00 | ▼-1,400.00 | ▼-0% |
| 25-09-16 | 53,500.00 | ▼-1,100.00 | ▼-0% |
| 25-09-15 | 54,600.00 | ▲400.00 | ▲0.74% |
| 25-09-12 | 54,200.00 | ▲100.00 | ▲0.18% |
| 25-09-11 | 54,100.00 | -0.00 | -0% |
| 25-09-10 | 54,100.00 | ▲400.00 | ▲0.74% |
| 25-09-09 | 53,700.00 | ▼-700.00 | ▼-1.29% |
| 25-09-08 | 54,400.00 | ▼-100.00 | ▼-0.18% |
| 25-09-05 | 54,500.00 | ▼-200.00 | ▼-0.37% |
| 25-09-04 | 54,700.00 | ▲900.00 | ▲1.67% |
| 25-09-03 | 53,800.00 | ▼-100.00 | ▼-0.19% |
| 25-08-29 | 53,900.00 | ▲100.00 | ▲0.19% |
| 25-08-28 | 53,800.00 | ▼-100.00 | ▼-0.19% |
| 25-08-27 | 53,900.00 | ▼-400.00 | ▼-0.74% |
| 25-08-26 | 54,300.00 | ▲800.00 | ▲1.5% |
| 25-08-25 | 53,500.00 | -0.00 | -0% |
| 25-08-22 | 53,500.00 | ▼-500.00 | ▼-0.93% |
| 25-08-21 | 54,000.00 | ▲100.00 | ▲0.19% |
| 25-08-20 | 53,900.00 | ▼-100.00 | ▼-0.19% |
| 25-08-19 | 54,000.00 | ▼-800.00 | ▼-1.46% |
| 25-08-18 | 54,800.00 | ▲300.00 | ▲0.55% |
| 25-08-15 | 54,500.00 | ▼-200.00 | ▼-0.37% |
| 25-08-14 | 54,700.00 | ▼-300.00 | ▼-0.55% |
| 25-08-13 | 55,000.00 | ▼-300.00 | ▼-0.54% |
| 25-08-12 | 55,300.00 | ▲400.00 | ▲0.73% |
| 25-08-11 | 54,900.00 | ▲200.00 | ▲0.37% |
| 25-08-08 | 54,700.00 | -0.00 | -0% |
| 25-08-07 | 54,700.00 | ▼-300.00 | ▼-0.55% |
| 25-08-06 | 55,000.00 | ▲100.00 | ▲0.18% |
| 25-08-05 | 54,900.00 | ▲300.00 | ▲0.55% |
| 25-08-04 | 54,600.00 | ▼-200.00 | ▼-0.36% |
| 25-08-01 | 54,800.00 | ▲900.00 | ▲1.67% |
| 25-07-31 | 53,900.00 | -0.00 | -0% |
| 25-07-30 | 53,900.00 | ▼-1,000.00 | ▼-0% |
| 25-07-29 | 54,900.00 | ▼-300.00 | ▼-0.54% |
| 25-07-28 | 55,200.00 | -0.00 | -0% |
| 25-07-25 | 55,200.00 | ▼-300.00 | ▼-0.54% |
| 25-07-24 | 55,500.00 | ▲200.00 | ▲0.36% |
| 25-07-23 | 55,300.00 | ▲800.00 | ▲1.47% |
| 25-07-22 | 54,500.00 | ▼-300.00 | ▼-0.55% |
| 25-07-21 | 54,800.00 | ▼-1,200.00 | ▼-0% |
| 25-07-18 | 56,000.00 | ▼-200.00 | ▼-0.36% |
| 25-07-17 | 56,200.00 | -0.00 | -0% |
| 25-07-16 | 56,200.00 | ▼-100.00 | ▼-0.18% |
| 25-07-15 | 56,300.00 | ▼-200.00 | ▼-0.35% |
| 25-07-14 | 56,500.00 | -0.00 | -0% |
| 25-07-11 | 56,500.00 | ▲600.00 | ▲1.07% |
| 25-07-10 | 55,900.00 | -0.00 | -0% |
| 25-07-09 | 55,900.00 | ▲700.00 | ▲1.27% |
| 25-07-08 | 55,200.00 | ▼-300.00 | ▼-0.54% |
| 25-07-07 | 55,500.00 | ▼-500.00 | ▼-0.89% |
| 25-07-04 | 56,000.00 | ▼-400.00 | ▼-0.71% |
| 25-07-03 | 56,400.00 | ▲100.00 | ▲0.18% |
| 25-07-02 | 56,300.00 | ▼-700.00 | ▼-1.23% |
| 25-07-01 | 57,000.00 | ▼-500.00 | ▼-0.87% |
| 25-06-30 | 57,500.00 | ▲500.00 | ▲0.88% |
| 25-06-27 | 57,000.00 | ▼-1,000.00 | ▼-0% |
| 25-06-24 | 58,000.00 | ▲1,500.00 | ▲0% |
| 25-06-19 | 56,500.00 | ▲3,100.00 | ▲0.01% |
| 25-06-18 | 53,400.00 | ▲400.00 | ▲0.75% |
| 25-06-17 | 53,000.00 | ▲600.00 | ▲1.15% |
| 25-06-16 | 52,400.00 | ▼-300.00 | ▼-0.57% |
| 25-06-13 | 52,700.00 | ▼-300.00 | ▼-0.57% |
| 25-06-12 | 53,000.00 | ▲200.00 | ▲0.38% |
| 25-06-11 | 52,800.00 | -0.00 | -0% |
| 25-06-10 | 52,800.00 | ▼-200.00 | ▼-0.38% |
| 25-06-09 | 53,000.00 | ▼-500.00 | ▼-0.93% |
| 25-06-06 | 53,500.00 | ▼-600.00 | ▼-1.11% |
| 25-06-05 | 54,100.00 | ▼-300.00 | ▼-0.55% |
| 25-06-04 | 54,400.00 | ▼-500.00 | ▼-0.91% |
| 25-06-02 | 54,900.00 | ▲300.00 | ▲0.55% |
| 25-05-30 | 54,600.00 | ▼-200.00 | ▼-0.36% |
| 25-05-29 | 54,800.00 | -0.00 | -0% |
| 25-05-28 | 54,800.00 | ▼-300.00 | ▼-0.54% |
| 25-05-27 | 55,100.00 | ▲100.00 | ▲0.18% |
| 25-05-26 | 55,000.00 | ▲200.00 | ▲0.36% |
| 25-05-23 | 54,800.00 | ▼-500.00 | ▼-0.9% |
| 25-05-22 | 55,300.00 | -0.00 | -0% |
| 25-05-21 | 55,300.00 | ▲300.00 | ▲0.55% |
| 25-05-20 | 55,000.00 | ▼-600.00 | ▼-1.08% |
| 25-05-19 | 55,600.00 | ▲100.00 | ▲0.18% |
| 25-05-16 | 55,500.00 | ▼-400.00 | ▼-0.72% |
| 25-05-15 | 55,900.00 | ▼-300.00 | ▼-0.53% |
| 25-05-14 | 56,200.00 | ▲100.00 | ▲0.18% |
| 25-05-13 | 56,100.00 | ▲100.00 | ▲0.18% |
| 25-05-12 | 56,000.00 | -0.00 | -0% |
| 25-05-09 | 56,000.00 | ▼-100.00 | ▼-0.18% |
| 25-05-08 | 56,100.00 | ▼-200.00 | ▼-0.36% |
| 25-05-07 | 56,300.00 | -0.00 | -0% |
| 25-05-06 | 56,300.00 | ▼-200.00 | ▼-0.35% |
| 25-05-05 | 56,500.00 | ▼-300.00 | ▼-0.53% |
| 25-04-29 | 56,800.00 | ▲100.00 | ▲0.18% |
| 25-04-28 | 56,700.00 | ▼-300.00 | ▼-0.53% |
| 25-04-25 | 57,000.00 | ▲100.00 | ▲0.18% |
| 25-04-24 | 56,900.00 | -0.00 | -0% |
| 25-04-23 | 56,900.00 | ▼-400.00 | ▼-0.7% |
| 25-04-22 | 57,300.00 | ▲1,200.00 | ▲0% |
| 25-04-21 | 56,100.00 | ▲1,200.00 | ▲0% |
| 25-04-17 | 54,900.00 | ▲100.00 | ▲0.18% |