[AI의 종목 이야기] 중국 전력주 AI 데이터센터 수요에 '폭등'
무료
Tyson Foods : 타이슨푸드 ( TSN:US )
52.68USD ▲ 0.99 (1.92%)
2025-11-07
최근 1년 일별 시세
(2025-11-07 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-11-07 | 52.68 | ▲0.99 | ▲1.92% |
| 25-11-06 | 51.69 | ▼-0.74 | ▼-1.41% |
| 25-11-05 | 52.43 | ▲0.39 | ▲0.75% |
| 25-11-04 | 52.04 | ▲0.41 | ▲0.79% |
| 25-11-03 | 51.63 | ▲0.22 | ▲0.43% |
| 25-10-31 | 51.41 | -0.00 | -0% |
| 25-10-30 | 51.41 | ▲0.69 | ▲1.36% |
| 25-10-29 | 50.72 | ▼-1.42 | ▼-2.72% |
| 25-10-28 | 52.14 | ▲0.05 | ▲0.1% |
| 25-10-27 | 52.09 | ▲0.71 | ▲1.38% |
| 25-10-24 | 51.38 | ▼-0.45 | ▼-0.87% |
| 25-10-23 | 51.83 | ▼-0.89 | ▼-1.69% |
| 25-10-22 | 52.72 | ▲0.37 | ▲0.71% |
| 25-10-21 | 52.35 | ▼-0.13 | ▼-0.25% |
| 25-10-20 | 52.48 | -0.00 | -0% |
| 25-10-17 | 52.48 | ▲0.32 | ▲0.61% |
| 25-10-16 | 52.16 | ▼-0.65 | ▼-1.23% |
| 25-10-15 | 52.81 | ▼-0.04 | ▼-0.08% |
| 25-10-14 | 52.85 | ▲0.75 | ▲1.44% |
| 25-10-13 | 52.10 | -0.00 | -0% |
| 25-10-10 | 52.10 | ▲0.52 | ▲1.01% |
| 25-10-09 | 51.58 | ▼-0.84 | ▼-1.6% |
| 25-10-08 | 52.42 | ▼-1.79 | ▼-3.3% |
| 25-10-07 | 54.21 | ▲0.06 | ▲0.11% |
| 25-10-06 | 54.15 | ▼-0.54 | ▼-0.99% |
| 25-10-03 | 54.69 | ▲0.27 | ▲0.5% |
| 25-10-02 | 54.42 | ▼-0.05 | ▼-0.09% |
| 25-10-01 | 54.47 | ▲0.17 | ▲0.31% |
| 25-09-30 | 54.30 | ▲0.34 | ▲0.63% |
| 25-09-29 | 53.96 | ▼-0.23 | ▼-0.42% |
| 25-09-26 | 54.19 | ▲0.44 | ▲0.82% |
| 25-09-25 | 53.75 | ▼-0.71 | ▼-1.3% |
| 25-09-24 | 54.46 | ▲0.61 | ▲1.13% |
| 25-09-23 | 53.85 | ▲0.19 | ▲0.35% |
| 25-09-22 | 53.66 | ▲0.07 | ▲0.13% |
| 25-09-19 | 53.59 | ▼-0.42 | ▼-0.78% |
| 25-09-18 | 54.01 | ▼-0.11 | ▼-0.2% |
| 25-09-17 | 54.12 | ▼-0.22 | ▼-0.4% |
| 25-09-16 | 54.34 | ▲0.34 | ▲0.63% |
| 25-09-15 | 54.00 | ▼-1.13 | ▼-2.05% |
| 25-09-12 | 55.13 | ▼-0.95 | ▼-1.69% |
| 25-09-11 | 56.08 | ▲0.66 | ▲1.19% |
| 25-09-10 | 55.42 | ▼-0.42 | ▼-0.75% |
| 25-09-09 | 55.84 | ▼-0.06 | ▼-0.11% |
| 25-09-08 | 55.90 | ▼-0.30 | ▼-0.53% |
| 25-09-05 | 56.20 | ▲0.02 | ▲0.04% |
| 25-09-04 | 56.18 | ▼-0.17 | ▼-0.3% |
| 25-09-03 | 56.35 | ▼-0.19 | ▼-0.34% |
| 25-09-02 | 56.54 | ▼-0.24 | ▼-0.42% |
| 25-08-29 | 56.78 | ▲0.66 | ▲1.18% |
| 25-08-28 | 56.12 | ▼-1.31 | ▼-2.28% |
| 25-08-27 | 57.43 | ▲0.20 | ▲0.35% |
| 25-08-26 | 57.23 | ▼-0.23 | ▼-0.4% |
| 25-08-25 | 57.46 | ▼-0.15 | ▼-0.26% |
| 25-08-22 | 57.61 | ▲0.64 | ▲1.12% |
| 25-08-21 | 56.97 | ▲0.39 | ▲0.69% |
| 25-08-20 | 56.58 | ▼-0.13 | ▼-0.23% |
| 25-08-19 | 56.71 | ▲0.64 | ▲1.14% |
| 25-08-18 | 56.07 | ▼-0.73 | ▼-1.29% |
| 25-08-15 | 56.80 | ▲0.50 | ▲0.89% |
| 25-08-14 | 56.30 | ▼-1.39 | ▼-2.41% |
| 25-08-13 | 57.69 | ▲1.25 | ▲2.21% |
| 25-08-12 | 56.44 | ▼-0.24 | ▼-0.42% |
| 25-08-11 | 56.68 | ▼-0.36 | ▼-0.63% |
| 25-08-08 | 57.04 | ▲0.70 | ▲1.24% |
| 25-08-07 | 56.34 | ▲0.27 | ▲0.48% |
| 25-08-06 | 56.07 | ▲1.28 | ▲2.34% |
| 25-08-05 | 54.79 | ▲0.98 | ▲1.82% |
| 25-08-04 | 53.81 | ▲1.28 | ▲2.44% |
| 25-08-01 | 52.53 | ▲0.23 | ▲0.44% |
| 25-07-31 | 52.30 | ▼-0.62 | ▼-1.17% |
| 25-07-30 | 52.92 | ▼-0.73 | ▼-1.36% |
| 25-07-29 | 53.65 | ▲0.20 | ▲0.37% |
| 25-07-28 | 53.45 | ▼-0.49 | ▼-0.91% |
| 25-07-25 | 53.94 | ▼-0.06 | ▼-0.11% |
| 25-07-24 | 54.00 | ▼-0.39 | ▼-0.72% |
| 25-07-23 | 54.39 | ▼-0.08 | ▼-0.15% |
| 25-07-22 | 54.47 | ▲1.16 | ▲2.18% |
| 25-07-21 | 53.31 | ▼-0.10 | ▼-0.19% |
| 25-07-18 | 53.41 | ▼-0.57 | ▼-1.06% |
| 25-07-17 | 53.98 | ▲0.35 | ▲0.65% |
| 25-07-16 | 53.63 | ▲0.88 | ▲1.67% |
| 25-07-15 | 52.75 | ▼-1.57 | ▼-2.89% |
| 25-07-14 | 54.32 | ▲0.10 | ▲0.18% |
| 25-07-11 | 54.22 | ▼-0.42 | ▼-0.77% |
| 25-07-10 | 54.64 | ▼-0.44 | ▼-0.8% |
| 25-07-09 | 55.08 | ▼-0.63 | ▼-1.13% |
| 25-07-08 | 55.71 | ▼-0.04 | ▼-0.07% |
| 25-07-07 | 55.75 | ▼-1.61 | ▼-2.81% |
| 25-07-03 | 57.36 | ▼-0.09 | ▼-0.16% |
| 25-07-02 | 57.45 | ▲0.10 | ▲0.17% |
| 25-07-01 | 57.35 | ▲1.41 | ▲2.52% |
| 25-06-30 | 55.94 | ▲0.70 | ▲1.27% |
| 25-06-27 | 55.24 | ▲0.22 | ▲0.4% |
| 25-06-26 | 55.02 | ▲0.38 | ▲0.7% |
| 25-06-25 | 54.64 | ▼-0.87 | ▼-1.57% |
| 25-06-24 | 55.51 | ▲0.40 | ▲0.73% |
| 25-06-23 | 55.11 | ▲0.70 | ▲1.29% |
| 25-06-20 | 54.41 | ▲0.08 | ▲0.15% |
| 25-06-18 | 54.33 | ▼-0.40 | ▼-0.73% |
| 25-06-17 | 54.73 | ▼-0.17 | ▼-0.31% |
| 25-06-16 | 54.90 | ▲0.09 | ▲0.16% |
| 25-06-13 | 54.81 | ▼-0.86 | ▼-1.54% |
| 25-06-12 | 55.67 | ▲0.30 | ▲0.54% |
| 25-06-11 | 55.37 | ▼-0.31 | ▼-0.56% |
| 25-06-10 | 55.68 | ▲0.42 | ▲0.76% |
| 25-06-09 | 55.26 | ▼-0.05 | ▼-0.09% |
| 25-06-06 | 55.31 | ▲0.07 | ▲0.13% |
| 25-06-05 | 55.24 | ▼-0.38 | ▼-0.68% |
| 25-06-04 | 55.62 | ▼-0.17 | ▼-0.3% |
| 25-06-03 | 55.79 | ▼-0.37 | ▼-0.66% |
| 25-06-02 | 56.16 | -0.00 | -0% |
| 25-05-30 | 56.16 | ▲0.04 | ▲0.07% |
| 25-05-29 | 56.12 | ▲0.76 | ▲1.37% |
| 25-05-28 | 55.36 | ▼-0.46 | ▼-0.82% |
| 25-05-27 | 55.82 | ▲0.27 | ▲0.49% |
| 25-05-23 | 55.55 | ▲0.07 | ▲0.13% |
| 25-05-22 | 55.48 | ▼-0.83 | ▼-1.47% |
| 25-05-21 | 56.31 | ▼-0.44 | ▼-0.78% |
| 25-05-20 | 56.75 | ▲0.70 | ▲1.25% |
| 25-05-19 | 56.05 | ▲0.11 | ▲0.2% |
| 25-05-16 | 55.94 | ▲0.29 | ▲0.52% |
| 25-05-15 | 55.65 | ▲1.15 | ▲2.11% |
| 25-05-14 | 54.50 | ▼-0.86 | ▼-1.55% |
| 25-05-13 | 55.36 | ▼-0.63 | ▼-1.13% |
| 25-05-12 | 55.99 | ▲0.69 | ▲1.25% |
| 25-05-09 | 55.30 | ▼-1.04 | ▼-1.85% |
| 25-05-08 | 56.34 | ▲1.16 | ▲2.1% |
| 25-05-07 | 55.18 | ▼-0.57 | ▼-1.02% |
| 25-05-06 | 55.75 | ▼-0.33 | ▼-0.59% |
| 25-05-05 | 56.08 | ▼-4.71 | ▼-7.75% |
| 25-05-02 | 60.79 | ▲0.18 | ▲0.3% |
| 25-05-01 | 60.61 | ▼-0.63 | ▼-1.03% |
| 25-04-30 | 61.24 | ▲0.66 | ▲1.09% |
| 25-04-29 | 60.58 | ▲0.47 | ▲0.78% |
| 25-04-28 | 60.11 | ▼-0.51 | ▼-0.84% |
| 25-04-25 | 60.62 | ▼-0.80 | ▼-1.3% |
| 25-04-24 | 61.42 | ▼-0.61 | ▼-0.98% |
| 25-04-23 | 62.03 | ▲0.64 | ▲1.04% |
| 25-04-22 | 61.39 | ▲0.60 | ▲0.99% |
| 25-04-21 | 60.79 | ▼-0.42 | ▼-0.69% |
| 25-04-17 | 61.21 | ▲0.55 | ▲0.91% |
| 25-04-16 | 60.66 | ▼-0.33 | ▼-0.54% |
| 25-04-15 | 60.99 | ▼-0.58 | ▼-0.94% |
| 25-04-14 | 61.57 | ▲1.03 | ▲1.7% |
| 25-04-11 | 60.54 | ▲0.41 | ▲0.68% |
| 25-04-10 | 60.13 | ▲0.37 | ▲0.62% |
| 25-04-09 | 59.76 | ▲2.11 | ▲3.66% |
| 25-04-08 | 57.65 | ▼-0.58 | ▼-1% |
| 25-04-07 | 58.23 | ▼-1.58 | ▼-2.64% |
| 25-04-04 | 59.81 | ▼-3.75 | ▼-5.9% |
| 25-04-03 | 63.56 | ▲0.81 | ▲1.29% |
| 25-04-02 | 62.75 | ▼-0.36 | ▼-0.57% |
| 25-04-01 | 63.11 | ▼-0.70 | ▼-1.1% |
| 25-03-31 | 63.81 | ▲1.44 | ▲2.31% |
| 25-03-28 | 62.37 | ▼-0.01 | ▼-0.02% |
| 25-03-27 | 62.38 | ▲0.79 | ▲1.28% |
| 25-03-26 | 61.59 | ▲1.64 | ▲2.74% |
| 25-03-25 | 59.95 | ▼-0.42 | ▼-0.7% |
| 25-03-24 | 60.37 | ▼-0.06 | ▼-0.1% |
| 25-03-21 | 60.43 | ▲0.01 | ▲0.02% |
| 25-03-20 | 60.42 | ▼-0.37 | ▼-0.61% |
| 25-03-19 | 60.79 | ▲0.28 | ▲0.46% |
| 25-03-18 | 60.51 | ▼-0.08 | ▼-0.13% |
| 25-03-17 | 60.59 | ▲0.71 | ▲1.19% |
| 25-03-14 | 59.88 | ▼-0.12 | ▼-0.2% |
| 25-03-13 | 60.00 | ▼-0.14 | ▼-0.23% |
| 25-03-12 | 60.14 | ▼-1.17 | ▼-1.91% |
| 25-03-11 | 61.31 | ▼-0.62 | ▼-1% |
| 25-03-10 | 61.93 | ▲0.69 | ▲1.13% |
| 25-03-07 | 61.24 | ▲0.71 | ▲1.17% |
| 25-03-06 | 60.53 | ▼-0.21 | ▼-0.35% |
| 25-03-05 | 60.74 | ▲0.24 | ▲0.4% |
| 25-03-04 | 60.50 | ▼-1.33 | ▼-2.15% |
| 25-03-03 | 61.83 | ▲0.49 | ▲0.8% |
| 25-02-28 | 61.34 | ▲0.35 | ▲0.57% |
| 25-02-27 | 60.99 | ▲0.69 | ▲1.14% |
| 25-02-26 | 60.30 | ▼-1.04 | ▼-1.7% |
| 25-02-25 | 61.34 | ▲0.47 | ▲0.77% |
| 25-02-24 | 60.87 | ▲0.42 | ▲0.69% |
| 25-02-21 | 60.45 | ▲1.34 | ▲2.27% |
| 25-02-20 | 59.11 | ▲1.51 | ▲2.62% |
| 25-02-19 | 57.60 | ▼-0.29 | ▼-0.5% |
| 25-02-18 | 57.89 | ▲0.79 | ▲1.38% |
| 25-02-14 | 57.10 | ▼-0.47 | ▼-0.82% |
| 25-02-13 | 57.57 | ▼-0.21 | ▼-0.36% |
| 25-02-12 | 57.78 | ▼-0.99 | ▼-1.68% |
| 25-02-11 | 58.77 | ▲1.06 | ▲1.84% |
| 25-02-10 | 57.71 | ▼-0.23 | ▼-0.4% |
| 25-02-07 | 57.94 | ▲0.52 | ▲0.91% |
| 25-02-06 | 57.42 | ▲0.33 | ▲0.58% |
| 25-02-05 | 57.09 | ▲0.08 | ▲0.14% |
| 25-02-04 | 57.01 | ▼-0.73 | ▼-1.26% |
| 25-02-03 | 57.74 | ▲1.25 | ▲2.21% |
| 25-01-31 | 56.49 | ▼-0.27 | ▼-0.48% |
| 25-01-30 | 56.76 | ▲0.16 | ▲0.28% |
| 25-01-29 | 56.60 | ▲0.12 | ▲0.21% |
| 25-01-28 | 56.48 | ▼-1.58 | ▼-2.72% |
| 25-01-27 | 58.06 | ▲1.62 | ▲2.87% |
| 25-01-24 | 56.44 | ▲0.37 | ▲0.66% |
| 25-01-23 | 56.07 | ▲0.47 | ▲0.85% |
| 25-01-22 | 55.60 | ▼-0.86 | ▼-1.52% |
| 25-01-21 | 56.46 | ▲0.75 | ▲1.35% |
| 25-01-17 | 55.71 | ▼-0.31 | ▼-0.55% |
| 25-01-16 | 56.02 | ▲0.26 | ▲0.47% |
| 25-01-15 | 55.76 | ▲0.30 | ▲0.54% |
| 25-01-14 | 55.46 | ▼-0.17 | ▼-0.31% |
| 25-01-13 | 55.63 | ▲1.36 | ▲2.51% |
| 25-01-10 | 54.27 | ▼-1.19 | ▼-2.15% |
| 25-01-08 | 55.46 | ▼-0.12 | ▼-0.22% |
| 25-01-07 | 55.58 | ▼-1.22 | ▼-2.15% |
| 25-01-06 | 56.80 | ▼-1.38 | ▼-2.37% |
| 25-01-03 | 58.18 | ▲0.03 | ▲0.05% |
| 25-01-02 | 58.15 | ▲0.71 | ▲1.24% |
| 24-12-31 | 57.44 | ▲0.34 | ▲0.6% |
| 24-12-30 | 57.10 | ▼-0.87 | ▼-1.5% |
| 24-12-27 | 57.97 | ▼-0.13 | ▼-0.22% |
| 24-12-26 | 58.09 | ▲0.35 | ▲0.61% |
| 24-12-24 | 57.74 | ▼-0.10 | ▼-0.17% |
| 24-12-23 | 57.84 | ▼-0.16 | ▼-0.28% |
| 24-12-20 | 58.00 | ▼-0.21 | ▼-0.36% |
| 24-12-19 | 58.21 | ▼-0.83 | ▼-1.41% |
| 24-12-18 | 59.04 | ▼-0.37 | ▼-0.62% |
| 24-12-17 | 59.41 | ▼-0.27 | ▼-0.45% |
| 24-12-16 | 59.68 | ▼-0.87 | ▼-1.44% |
| 24-12-13 | 60.55 | ▼-0.69 | ▼-1.13% |
| 24-12-12 | 61.24 | ▼-0.70 | ▼-1.13% |
| 24-12-11 | 61.93 | ▼-0.34 | ▼-0.55% |
| 24-12-10 | 62.27 | ▼-0.41 | ▼-0.65% |
| 24-12-09 | 62.68 | ▲0.02 | ▲0.03% |
| 24-12-06 | 62.66 | ▼-0.96 | ▼-1.51% |
| 24-12-05 | 63.62 | ▲0.09 | ▲0.14% |
| 24-12-04 | 63.54 | ▼-0.67 | ▼-1.04% |
| 24-12-03 | 64.21 | ▼-0.15 | ▼-0.23% |
| 24-12-02 | 64.36 | ▼-0.14 | ▼-0.22% |
| 24-11-29 | 64.50 | ▲0.14 | ▲0.22% |
| 24-11-27 | 64.36 | ▲0.65 | ▲1.02% |
| 24-11-26 | 63.71 | ▲0.06 | ▲0.09% |
| 24-11-25 | 63.65 | ▼-0.18 | ▼-0.28% |
| 24-11-22 | 63.83 | ▲0.09 | ▲0.14% |
| 24-11-21 | 63.74 | ▲0.53 | ▲0.84% |
| 24-11-20 | 63.21 | ▲0.33 | ▲0.52% |
| 24-11-19 | 62.89 | ▼-1.64 | ▼-2.54% |
| 24-11-18 | 64.53 | ▲0.13 | ▲0.2% |
| 24-11-15 | 64.40 | ▲0.38 | ▲0.59% |
| 24-11-14 | 64.01 | ▲0.77 | ▲1.22% |
| 24-11-13 | 63.25 | ▲0.81 | ▲1.3% |
| 24-11-12 | 62.44 | ▲2.84 | ▲4.77% |