[홍콩 특징주] 中 AI모델 개발사 '즈푸AI', 6.7조원 규모 자금조달 완료
무료
SSI SECURITIES : ( SSI.VNM )
32,250.00 ▼ -550.00 (-1.68%)
2025-12-05
최근 1년 일별 시세
(2025-12-05 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-12-05 | 32,250.00 | ▼-550.00 | ▼-1.68% |
| 25-12-04 | 32,800.00 | ▲450.00 | ▲1.39% |
| 25-12-03 | 32,350.00 | ▲50.00 | ▲0.15% |
| 25-12-02 | 32,300.00 | ▲300.00 | ▲0.94% |
| 25-12-01 | 32,000.00 | ▼-800.00 | ▼-2.44% |
| 25-11-28 | 32,800.00 | ▼-400.00 | ▼-1.2% |
| 25-11-27 | 33,200.00 | ▼-800.00 | ▼-2.35% |
| 25-11-26 | 34,000.00 | ▲1,150.00 | ▲0% |
| 25-11-25 | 32,850.00 | ▼-1,550.00 | ▼-0% |
| 25-11-24 | 34,400.00 | ▲100.00 | ▲0.29% |
| 25-11-21 | 34,300.00 | ▼-500.00 | ▼-1.44% |
| 25-11-20 | 34,800.00 | ▲150.00 | ▲0.43% |
| 25-11-19 | 34,650.00 | ▼-900.00 | ▼-2.53% |
| 25-11-18 | 35,550.00 | ▲150.00 | ▲0.42% |
| 25-11-17 | 35,400.00 | ▲450.00 | ▲1.29% |
| 25-11-14 | 34,950.00 | -0.00 | -0% |
| 25-11-13 | 34,950.00 | ▼-550.00 | ▼-1.55% |
| 25-11-12 | 35,500.00 | ▲650.00 | ▲1.87% |
| 25-11-11 | 34,850.00 | ▲1,250.00 | ▲0% |
| 25-11-10 | 33,600.00 | ▲650.00 | ▲1.97% |
| 25-11-07 | 32,950.00 | ▼-1,350.00 | ▼-0% |
| 25-11-06 | 34,300.00 | ▼-600.00 | ▼-1.72% |
| 25-11-05 | 34,900.00 | ▲150.00 | ▲0.43% |
| 25-11-04 | 34,750.00 | ▲2,250.00 | ▲0.01% |
| 25-11-03 | 32,500.00 | ▼-1,800.00 | ▼-0% |
| 25-10-31 | 34,300.00 | ▼-550.00 | ▼-1.58% |
| 25-10-30 | 34,850.00 | ▼-750.00 | ▼-2.11% |
| 25-10-29 | 35,600.00 | ▼-250.00 | ▼-0.7% |
| 25-10-28 | 35,850.00 | ▲1,050.00 | ▲0% |
| 25-10-27 | 34,800.00 | ▼-1,200.00 | ▼-0% |
| 25-10-24 | 36,000.00 | ▼-1,500.00 | ▼-0% |
| 25-10-23 | 37,500.00 | ▼-950.00 | ▼-2.47% |
| 25-10-22 | 38,450.00 | ▼-150.00 | ▼-0.39% |
| 25-10-21 | 38,600.00 | ▲650.00 | ▲1.71% |
| 25-10-20 | 37,950.00 | ▼-2,850.00 | ▼-0% |
| 25-10-17 | 40,800.00 | ▼-550.00 | ▼-1.33% |
| 25-10-16 | 41,350.00 | ▼-100.00 | ▼-0.24% |
| 25-10-15 | 41,450.00 | ▲450.00 | ▲1.1% |
| 25-10-14 | 41,000.00 | ▼-350.00 | ▼-0.85% |
| 25-10-13 | 41,350.00 | ▲650.00 | ▲1.6% |
| 25-10-10 | 40,700.00 | ▲50.00 | ▲0.12% |
| 25-10-09 | 40,650.00 | ▼-550.00 | ▼-1.33% |
| 25-10-08 | 41,200.00 | ▲400.00 | ▲0.98% |
| 25-10-07 | 40,800.00 | ▲550.00 | ▲1.37% |
| 25-10-06 | 40,250.00 | ▲2,600.00 | ▲0.01% |
| 25-10-03 | 37,650.00 | ▼-200.00 | ▼-0.53% |
| 25-10-02 | 37,850.00 | ▼-750.00 | ▼-1.94% |
| 25-10-01 | 38,600.00 | ▲50.00 | ▲0.13% |
| 25-09-30 | 38,550.00 | ▲550.00 | ▲1.45% |
| 25-09-26 | 38,000.00 | ▼-1,000.00 | ▼-0% |
| 25-09-25 | 39,000.00 | ▼-1,250.00 | ▼-0% |
| 25-09-24 | 40,250.00 | ▲850.00 | ▲2.16% |
| 25-09-23 | 39,400.00 | ▲100.00 | ▲0.25% |
| 25-09-22 | 39,300.00 | ▼-1,050.00 | ▼-0% |
| 25-09-19 | 40,350.00 | ▼-450.00 | ▼-1.1% |
| 25-09-18 | 40,800.00 | ▲200.00 | ▲0.49% |
| 25-09-17 | 40,600.00 | ▼-1,000.00 | ▼-0% |
| 25-09-16 | 41,600.00 | ▼-600.00 | ▼-1.42% |