[중국증시 주간 포인트] 中 1Q GDP, 3월 무역·소비·생산·투자·금융지표, 샤오미·니오 신제품 공개
무료
Bamboo Capital : ( BCG.VNM )
2,940.00 ▼ -50.00 (-1.67%)
2025-04-29
최근 1년 일별 시세
(2025-04-29 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-29 | 2,940.00 | ▼-50.00 | ▼-1.67% |
| 25-04-28 | 2,990.00 | ▼-70.00 | ▼-2.29% |
| 25-04-25 | 3,060.00 | ▲130.00 | ▲4.44% |
| 25-04-24 | 2,930.00 | ▲40.00 | ▲1.38% |
| 25-04-23 | 2,890.00 | ▲40.00 | ▲1.4% |
| 25-04-22 | 2,850.00 | ▼-150.00 | ▼-5% |
| 25-04-21 | 3,000.00 | ▼-150.00 | ▼-4.76% |
| 25-04-17 | 3,150.00 | -0.00 | -0% |
| 25-04-16 | 3,150.00 | ▼-150.00 | ▼-4.55% |
| 25-04-15 | 3,300.00 | ▲140.00 | ▲4.43% |
| 25-04-10 | 3,160.00 | ▼-20.00 | ▼-0.63% |
| 25-04-08 | 3,180.00 | ▼-730.00 | ▼-18.67% |
| 25-04-02 | 3,910.00 | ▲40.00 | ▲1.03% |
| 25-03-31 | 3,870.00 | ▲80.00 | ▲2.11% |
| 25-03-24 | 3,790.00 | ▼-130.00 | ▼-3.32% |
| 25-03-17 | 3,920.00 | ▲60.00 | ▲1.55% |
| 25-03-14 | 3,860.00 | -0.00 | -0% |
| 25-03-13 | 3,860.00 | ▼-280.00 | ▼-6.76% |
| 25-03-07 | 4,140.00 | ▼-220.00 | ▼-5.05% |
| 25-03-06 | 4,360.00 | ▼-1,000.00 | ▼-0.02% |
| 25-03-03 | 5,360.00 | ▼-400.00 | ▼-6.94% |
| 25-02-28 | 5,760.00 | ▲30.00 | ▲0.52% |
| 25-02-27 | 5,730.00 | ▼-450.00 | ▼-7.28% |
| 25-02-20 | 6,180.00 | ▲60.00 | ▲0.98% |
| 25-02-18 | 6,120.00 | ▲30.00 | ▲0.49% |
| 25-02-07 | 6,090.00 | ▲40.00 | ▲0.66% |
| 25-02-06 | 6,050.00 | ▼-40.00 | ▼-0.66% |
| 25-02-05 | 6,090.00 | ▲40.00 | ▲0.66% |
| 25-02-04 | 6,050.00 | ▲230.00 | ▲3.95% |
| 25-01-24 | 5,820.00 | ▲50.00 | ▲0.87% |
| 25-01-23 | 5,770.00 | ▲20.00 | ▲0.35% |
| 25-01-22 | 5,750.00 | ▼-30.00 | ▼-0.52% |
| 25-01-21 | 5,780.00 | ▼-60.00 | ▼-1.03% |
| 25-01-20 | 5,840.00 | -0.00 | -0% |
| 25-01-17 | 5,840.00 | ▲10.00 | ▲0.17% |
| 25-01-16 | 5,830.00 | ▲30.00 | ▲0.52% |
| 25-01-15 | 5,800.00 | ▲100.00 | ▲1.75% |
| 25-01-14 | 5,700.00 | ▼-220.00 | ▼-3.72% |
| 25-01-13 | 5,920.00 | ▼-140.00 | ▼-2.31% |
| 25-01-10 | 6,060.00 | ▼-100.00 | ▼-1.62% |
| 25-01-09 | 6,160.00 | ▲50.00 | ▲0.82% |
| 25-01-07 | 6,110.00 | ▼-140.00 | ▼-2.24% |
| 25-01-03 | 6,250.00 | ▼-80.00 | ▼-1.26% |
| 25-01-02 | 6,330.00 | ▼-30.00 | ▼-0.47% |
| 24-12-31 | 6,360.00 | ▲10.00 | ▲0.16% |
| 24-12-30 | 6,350.00 | ▼-70.00 | ▼-1.09% |
| 24-12-27 | 6,420.00 | ▼-80.00 | ▼-1.23% |
| 24-12-26 | 6,500.00 | ▲100.00 | ▲1.56% |
| 24-12-25 | 6,400.00 | ▲130.00 | ▲2.07% |
| 24-12-24 | 6,270.00 | ▼-80.00 | ▼-1.26% |
| 24-12-23 | 6,350.00 | ▲30.00 | ▲0.47% |
| 24-12-19 | 6,320.00 | ▼-130.00 | ▼-2.02% |
| 24-12-18 | 6,450.00 | ▲60.00 | ▲0.94% |
| 24-12-17 | 6,390.00 | ▼-10.00 | ▼-0.16% |
| 24-12-16 | 6,400.00 | ▼-80.00 | ▼-1.23% |
| 24-12-13 | 6,480.00 | ▼-100.00 | ▼-1.52% |
| 24-12-12 | 6,580.00 | ▲130.00 | ▲2.02% |
| 24-12-11 | 6,450.00 | ▲50.00 | ▲0.78% |
| 24-12-10 | 6,400.00 | ▼-120.00 | ▼-1.84% |
| 24-12-09 | 6,520.00 | ▲120.00 | ▲1.88% |
| 24-12-06 | 6,400.00 | ▲100.00 | ▲1.59% |
| 24-12-05 | 6,300.00 | ▲110.00 | ▲1.78% |
| 24-12-04 | 6,190.00 | ▼-30.00 | ▼-0.48% |
| 24-12-03 | 6,220.00 | ▼-70.00 | ▼-1.11% |
| 24-12-02 | 6,290.00 | ▼-40.00 | ▼-0.63% |
| 24-11-29 | 6,330.00 | ▼-80.00 | ▼-1.25% |
| 24-11-27 | 6,410.00 | ▼-30.00 | ▼-0.47% |
| 24-11-26 | 6,440.00 | ▲80.00 | ▲1.26% |
| 24-11-25 | 6,360.00 | ▲90.00 | ▲1.44% |
| 24-11-22 | 6,270.00 | -0.00 | -0% |
| 24-11-21 | 6,270.00 | ▼-40.00 | ▼-0.63% |
| 24-11-20 | 6,310.00 | ▲110.00 | ▲1.77% |
| 24-11-19 | 6,200.00 | ▼-160.00 | ▼-2.52% |
| 24-11-18 | 6,360.00 | ▲100.00 | ▲1.6% |
| 24-11-15 | 6,260.00 | ▲60.00 | ▲0.97% |
| 24-11-14 | 6,200.00 | ▼-80.00 | ▼-1.27% |
| 24-11-13 | 6,280.00 | ▼-190.00 | ▼-2.94% |
| 24-11-12 | 6,470.00 | ▼-190.00 | ▼-2.85% |
| 24-11-11 | 6,660.00 | ▲10.00 | ▲0.15% |
| 24-11-08 | 6,650.00 | ▲120.00 | ▲1.84% |
| 24-11-07 | 6,530.00 | ▲60.00 | ▲0.93% |
| 24-11-06 | 6,470.00 | ▼-30.00 | ▼-0.46% |
| 24-11-05 | 6,500.00 | ▼-60.00 | ▼-0.91% |
| 24-11-04 | 6,560.00 | ▼-140.00 | ▼-2.09% |
| 24-11-01 | 6,700.00 | ▲330.00 | ▲5.18% |
| 24-10-31 | 6,370.00 | ▲90.00 | ▲1.43% |
| 24-10-30 | 6,280.00 | ▲90.00 | ▲1.45% |
| 24-10-29 | 6,190.00 | ▲70.00 | ▲1.14% |
| 24-10-28 | 6,120.00 | ▼-70.00 | ▼-1.13% |
| 24-10-25 | 6,190.00 | ▼-30.00 | ▼-0.48% |
| 24-10-24 | 6,220.00 | ▼-70.00 | ▼-1.11% |
| 24-10-23 | 6,290.00 | ▲190.00 | ▲3.11% |
| 24-10-22 | 6,100.00 | ▲20.00 | ▲0.33% |
| 24-10-21 | 6,080.00 | ▼-60.00 | ▼-0.98% |
| 24-10-18 | 6,140.00 | ▼-40.00 | ▼-0.65% |
| 24-10-17 | 6,180.00 | ▲10.00 | ▲0.16% |
| 24-10-16 | 6,170.00 | ▼-50.00 | ▼-0.8% |
| 24-10-15 | 6,220.00 | ▼-110.00 | ▼-1.74% |
| 24-10-14 | 6,330.00 | ▼-60.00 | ▼-0.94% |
| 24-10-11 | 6,390.00 | ▲20.00 | ▲0.31% |
| 24-10-10 | 6,370.00 | ▼-10.00 | ▼-0.16% |
| 24-10-09 | 6,380.00 | ▲60.00 | ▲0.95% |
| 24-10-08 | 6,320.00 | ▼-20.00 | ▼-0.32% |
| 24-10-07 | 6,340.00 | ▲40.00 | ▲0.63% |
| 24-10-04 | 6,300.00 | ▼-50.00 | ▼-0.79% |
| 24-10-03 | 6,350.00 | ▼-250.00 | ▼-3.79% |
| 24-10-01 | 6,600.00 | ▲60.00 | ▲0.92% |
| 24-09-30 | 6,540.00 | ▼-60.00 | ▼-0.91% |
| 24-09-27 | 6,600.00 | ▲40.00 | ▲0.61% |
| 24-09-26 | 6,560.00 | ▼-10.00 | ▼-0.15% |
| 24-09-25 | 6,570.00 | ▲210.00 | ▲3.3% |
| 24-09-24 | 6,360.00 | ▲10.00 | ▲0.16% |
| 24-09-23 | 6,350.00 | ▼-70.00 | ▼-1.09% |
| 24-09-20 | 6,420.00 | ▼-20.00 | ▼-0.31% |
| 24-09-19 | 6,440.00 | ▲10.00 | ▲0.16% |
| 24-09-18 | 6,430.00 | ▼-10.00 | ▼-0.16% |
| 24-09-17 | 6,440.00 | ▲80.00 | ▲1.26% |
| 24-09-16 | 6,360.00 | ▼-40.00 | ▼-0.63% |
| 24-09-13 | 6,400.00 | ▲50.00 | ▲0.79% |
| 24-09-12 | 6,350.00 | ▲10.00 | ▲0.16% |
| 24-09-11 | 6,340.00 | ▼-70.00 | ▼-1.09% |
| 24-09-10 | 6,410.00 | ▼-10.00 | ▼-0.16% |
| 24-09-09 | 6,420.00 | ▼-120.00 | ▼-1.83% |
| 24-09-06 | 6,540.00 | ▼-60.00 | ▼-0.91% |
| 24-09-05 | 6,600.00 | ▼-10.00 | ▼-0.15% |
| 24-09-04 | 6,610.00 | ▼-50.00 | ▼-0.75% |
| 24-08-30 | 6,660.00 | ▼-10.00 | ▼-0.15% |
| 24-08-29 | 6,670.00 | ▼-70.00 | ▼-1.04% |
| 24-08-28 | 6,740.00 | ▼-50.00 | ▼-0.74% |
| 24-08-27 | 6,790.00 | ▼-40.00 | ▼-0.59% |
| 24-08-26 | 6,830.00 | ▲90.00 | ▲1.34% |
| 24-08-23 | 6,740.00 | ▼-130.00 | ▼-1.89% |
| 24-08-20 | 6,870.00 | ▲140.00 | ▲2.08% |
| 24-08-19 | 6,730.00 | ▲450.00 | ▲7.17% |
| 24-08-15 | 6,280.00 | ▼-110.00 | ▼-1.72% |
| 24-08-14 | 6,390.00 | ▼-30.00 | ▼-0.47% |
| 24-08-13 | 6,420.00 | ▼-30.00 | ▼-0.47% |
| 24-08-12 | 6,450.00 | ▼-100.00 | ▼-1.53% |
| 24-08-09 | 6,550.00 | ▲160.00 | ▲2.5% |
| 24-08-07 | 6,390.00 | ▼-390.00 | ▼-5.75% |
| 24-08-02 | 6,780.00 | ▼-880.00 | ▼-11.49% |
| 24-07-30 | 7,660.00 | ▼-150.00 | ▼-1.92% |
| 24-07-26 | 7,810.00 | ▲180.00 | ▲2.36% |
| 24-07-25 | 7,630.00 | ▼-50.00 | ▼-0.65% |
| 24-07-24 | 7,680.00 | ▼-350.00 | ▼-4.36% |
| 24-07-19 | 8,030.00 | ▼-610.00 | ▼-7.06% |
| 24-07-12 | 8,640.00 | ▲90.00 | ▲1.05% |
| 24-07-05 | 8,550.00 | ▲60.00 | ▲0.71% |
| 24-07-02 | 8,490.00 | ▼-140.00 | ▼-1.62% |
| 24-06-27 | 8,630.00 | ▼-40.00 | ▼-0.46% |
| 24-06-26 | 8,670.00 | ▲20.00 | ▲0.23% |
| 24-06-24 | 8,650.00 | ▼-250.00 | ▼-2.81% |
| 24-06-21 | 8,900.00 | ▼-50.00 | ▼-0.56% |
| 24-06-20 | 8,950.00 | ▼-70.00 | ▼-0.78% |
| 24-06-18 | 9,020.00 | ▲90.00 | ▲1.01% |
| 24-06-17 | 8,930.00 | ▲130.00 | ▲1.48% |
| 24-06-14 | 8,800.00 | ▼-580.00 | ▼-6.18% |
| 24-06-13 | 9,380.00 | ▼-30.00 | ▼-0.32% |
| 24-06-12 | 9,410.00 | ▲30.00 | ▲0.32% |
| 24-06-11 | 9,380.00 | ▼-170.00 | ▼-1.78% |
| 24-06-10 | 9,550.00 | ▼-60.00 | ▼-0.62% |
| 24-06-07 | 9,610.00 | ▼-80.00 | ▼-0.83% |
| 24-06-06 | 9,690.00 | ▼-220.00 | ▼-2.22% |
| 24-06-05 | 9,910.00 | ▲410.00 | ▲4.32% |
| 24-06-04 | 9,500.00 | ▼-30.00 | ▼-0.31% |
| 24-06-03 | 9,530.00 | ▼-60.00 | ▼-0.63% |
| 24-05-31 | 9,590.00 | -0.00 | -0% |
| 24-05-30 | 9,590.00 | ▲280.00 | ▲3.01% |
| 24-05-29 | 9,310.00 | ▲600.00 | ▲6.89% |
| 24-05-28 | 8,710.00 | ▲80.00 | ▲0.93% |
| 24-05-27 | 8,630.00 | ▲130.00 | ▲1.53% |
| 24-05-24 | 8,500.00 | ▼-320.00 | ▼-3.63% |
| 24-05-23 | 8,820.00 | ▼-100.00 | ▼-1.12% |
| 24-05-22 | 8,920.00 | -0.00 | -0% |
| 24-05-21 | 8,920.00 | ▼-70.00 | ▼-0.78% |
| 24-05-20 | 8,990.00 | ▲370.00 | ▲4.29% |
| 24-05-17 | 8,620.00 | ▲120.00 | ▲1.41% |
| 24-05-16 | 8,500.00 | ▲20.00 | ▲0.24% |
| 24-05-15 | 8,480.00 | ▲130.00 | ▲1.56% |
| 24-05-10 | 8,350.00 | ▼-70.00 | ▼-0.83% |
| 24-05-09 | 8,420.00 | ▼-150.00 | ▼-1.75% |
| 24-05-08 | 8,570.00 | ▲150.00 | ▲1.78% |
| 24-05-07 | 8,420.00 | ▼-20.00 | ▼-0.24% |
| 24-05-06 | 8,440.00 | ▲210.00 | ▲2.55% |
| 24-05-03 | 8,230.00 | ▼-100.00 | ▼-1.2% |