[AI의 종목 이야기] 중국 전력주 AI 데이터센터 수요에 '폭등'
무료
INVESTMENT AND INDUSTRIAL : ( BCM.VNM )
68,000.00 ▼ -700.00 (-1.02%)
2025-11-07
최근 1년 일별 시세
(2025-11-07 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-11-07 | 68,000.00 | ▼-700.00 | ▼-1.02% |
| 25-11-06 | 68,700.00 | ▲1,500.00 | ▲0% |
| 25-11-05 | 67,200.00 | ▲200.00 | ▲0.3% |
| 25-11-04 | 67,000.00 | ▲1,000.00 | ▲0% |
| 25-11-03 | 66,000.00 | -0.00 | -0% |
| 25-10-31 | 66,000.00 | ▼-900.00 | ▼-1.35% |
| 25-10-30 | 66,900.00 | ▲200.00 | ▲0.3% |
| 25-10-29 | 66,700.00 | ▲200.00 | ▲0.3% |
| 25-10-28 | 66,500.00 | ▲1,000.00 | ▲0% |
| 25-10-27 | 65,500.00 | ▼-300.00 | ▼-0.46% |
| 25-10-24 | 65,800.00 | ▲400.00 | ▲0.61% |
| 25-10-23 | 65,400.00 | ▲400.00 | ▲0.62% |
| 25-10-22 | 65,000.00 | ▲1,000.00 | ▲0% |
| 25-10-21 | 64,000.00 | ▲1,500.00 | ▲0% |
| 25-10-20 | 62,500.00 | ▼-3,400.00 | ▼-0% |
| 25-10-17 | 65,900.00 | ▲400.00 | ▲0.61% |
| 25-10-16 | 65,500.00 | ▲1,000.00 | ▲0% |
| 25-10-15 | 64,500.00 | ▼-300.00 | ▼-0.46% |
| 25-10-14 | 64,800.00 | ▼-1,300.00 | ▼-0% |
| 25-10-13 | 66,100.00 | -0.00 | -0% |
| 25-10-10 | 66,100.00 | ▼-200.00 | ▼-0.3% |
| 25-10-09 | 66,300.00 | ▼-700.00 | ▼-1.04% |
| 25-10-08 | 67,000.00 | ▲800.00 | ▲1.21% |
| 25-10-07 | 66,200.00 | ▼-700.00 | ▼-1.05% |
| 25-10-06 | 66,900.00 | ▲500.00 | ▲0.75% |
| 25-10-03 | 66,400.00 | ▲200.00 | ▲0.3% |
| 25-10-02 | 66,200.00 | ▼-700.00 | ▼-1.05% |
| 25-10-01 | 66,900.00 | -0.00 | -0% |
| 25-09-30 | 66,900.00 | ▼-800.00 | ▼-1.18% |
| 25-09-26 | 67,700.00 | ▲300.00 | ▲0.45% |
| 25-09-25 | 67,400.00 | ▲100.00 | ▲0.15% |
| 25-09-24 | 67,300.00 | ▲600.00 | ▲0.9% |
| 25-09-23 | 66,700.00 | ▼-1,000.00 | ▼-0% |
| 25-09-22 | 67,700.00 | ▼-1,200.00 | ▼-0% |
| 25-09-19 | 68,900.00 | ▼-300.00 | ▼-0.43% |
| 25-09-18 | 69,200.00 | ▼-500.00 | ▼-0.72% |
| 25-09-17 | 69,700.00 | ▲700.00 | ▲1.01% |
| 25-09-16 | 69,000.00 | ▲200.00 | ▲0.29% |
| 25-09-15 | 68,800.00 | ▲1,900.00 | ▲0% |
| 25-09-12 | 66,900.00 | ▼-700.00 | ▼-1.04% |
| 25-09-11 | 67,600.00 | ▲100.00 | ▲0.15% |
| 25-09-10 | 67,500.00 | ▼-400.00 | ▼-0.59% |
| 25-09-09 | 67,900.00 | ▲1,000.00 | ▲0% |
| 25-09-08 | 66,900.00 | ▼-800.00 | ▼-1.18% |
| 25-09-05 | 67,700.00 | -0.00 | -0% |
| 25-09-04 | 67,700.00 | ▼-100.00 | ▼-0.15% |
| 25-09-03 | 67,800.00 | ▲800.00 | ▲1.19% |
| 25-08-29 | 67,000.00 | ▼-1,000.00 | ▼-0% |
| 25-08-28 | 68,000.00 | ▲100.00 | ▲0.15% |
| 25-08-27 | 67,900.00 | ▼-1,100.00 | ▼-0% |
| 25-08-26 | 69,000.00 | ▲4,000.00 | ▲0.01% |
| 25-08-25 | 65,000.00 | ▼-1,500.00 | ▼-0% |
| 25-08-22 | 66,500.00 | ▼-3,400.00 | ▼-0% |
| 25-08-21 | 69,900.00 | ▼-600.00 | ▼-0.85% |
| 25-08-20 | 70,500.00 | -0.00 | -0% |
| 25-08-19 | 70,500.00 | ▲500.00 | ▲0.71% |
| 25-08-18 | 70,000.00 | ▼-200.00 | ▼-0.28% |
| 25-08-15 | 70,200.00 | ▼-300.00 | ▼-0.43% |
| 25-08-14 | 70,500.00 | ▼-500.00 | ▼-0.7% |
| 25-08-13 | 71,000.00 | ▼-500.00 | ▼-0.7% |
| 25-08-12 | 71,500.00 | ▲800.00 | ▲1.13% |
| 25-08-11 | 70,700.00 | ▲100.00 | ▲0.14% |
| 25-08-08 | 70,600.00 | -0.00 | -0% |
| 25-08-07 | 70,600.00 | ▲900.00 | ▲1.29% |
| 25-08-06 | 69,700.00 | ▲800.00 | ▲1.16% |
| 25-08-05 | 68,900.00 | ▼-2,100.00 | ▼-0% |
| 25-08-04 | 71,000.00 | ▲1,100.00 | ▲0% |
| 25-08-01 | 69,900.00 | ▼-1,800.00 | ▼-0% |
| 25-07-31 | 71,700.00 | ▲2,700.00 | ▲0% |
| 25-07-30 | 69,000.00 | ▲900.00 | ▲1.32% |
| 25-07-29 | 68,100.00 | ▼-1,600.00 | ▼-0% |
| 25-07-28 | 69,700.00 | ▼-100.00 | ▼-0.14% |
| 25-07-25 | 69,800.00 | ▼-100.00 | ▼-0.14% |
| 25-07-24 | 69,900.00 | ▲700.00 | ▲1.01% |
| 25-07-23 | 69,200.00 | ▲1,000.00 | ▲0% |
| 25-07-22 | 68,200.00 | ▲1,400.00 | ▲0% |
| 25-07-21 | 66,800.00 | ▼-900.00 | ▼-1.33% |
| 25-07-18 | 67,700.00 | ▲400.00 | ▲0.59% |
| 25-07-17 | 67,300.00 | ▲200.00 | ▲0.3% |
| 25-07-16 | 67,100.00 | ▲100.00 | ▲0.15% |
| 25-07-15 | 67,000.00 | ▼-1,500.00 | ▼-0% |
| 25-07-14 | 68,500.00 | ▲500.00 | ▲0.74% |
| 25-07-11 | 68,000.00 | ▼-600.00 | ▼-0.87% |
| 25-07-10 | 68,600.00 | -0.00 | -0% |
| 25-07-09 | 68,600.00 | ▲1,100.00 | ▲0% |
| 25-07-08 | 67,500.00 | ▲1,500.00 | ▲0% |
| 25-07-07 | 66,000.00 | ▲500.00 | ▲0.76% |
| 25-07-04 | 65,500.00 | ▼-900.00 | ▼-1.36% |
| 25-07-03 | 66,400.00 | ▼-1,800.00 | ▼-0% |
| 25-07-02 | 68,200.00 | ▲3,700.00 | ▲0% |
| 25-07-01 | 64,500.00 | ▲300.00 | ▲0.47% |
| 25-06-30 | 64,200.00 | ▲1,200.00 | ▲0% |
| 25-06-27 | 63,000.00 | ▲1,500.00 | ▲0% |
| 25-06-24 | 61,500.00 | ▲2,500.00 | ▲0% |
| 25-06-19 | 59,000.00 | ▼-400.00 | ▼-0.67% |
| 25-06-18 | 59,400.00 | ▲100.00 | ▲0.17% |
| 25-06-17 | 59,300.00 | ▼-200.00 | ▼-0.34% |
| 25-06-16 | 59,500.00 | -0.00 | -0% |
| 25-06-13 | 59,500.00 | ▲300.00 | ▲0.51% |
| 25-06-12 | 59,200.00 | ▲700.00 | ▲1.2% |
| 25-06-11 | 58,500.00 | ▼-800.00 | ▼-1.35% |
| 25-06-10 | 59,300.00 | ▼-400.00 | ▼-0.67% |
| 25-06-09 | 59,700.00 | ▼-1,200.00 | ▼-0% |
| 25-06-06 | 60,900.00 | -0.00 | -0% |
| 25-06-05 | 60,900.00 | ▲100.00 | ▲0.16% |
| 25-06-04 | 60,800.00 | ▲800.00 | ▲1.33% |
| 25-06-02 | 60,000.00 | ▼-600.00 | ▼-0.99% |
| 25-05-30 | 60,600.00 | ▼-1,600.00 | ▼-0% |
| 25-05-29 | 62,200.00 | ▲700.00 | ▲1.14% |
| 25-05-28 | 61,500.00 | ▼-100.00 | ▼-0.16% |
| 25-05-27 | 61,600.00 | ▼-100.00 | ▼-0.16% |
| 25-05-26 | 61,700.00 | ▲2,900.00 | ▲0% |
| 25-05-23 | 58,800.00 | ▼-900.00 | ▼-1.51% |
| 25-05-22 | 59,700.00 | ▼-1,200.00 | ▼-0% |
| 25-05-21 | 60,900.00 | ▲200.00 | ▲0.33% |
| 25-05-20 | 60,700.00 | -0.00 | -0% |
| 25-05-19 | 60,700.00 | ▼-300.00 | ▼-0.49% |
| 25-05-16 | 61,000.00 | -0.00 | -0% |
| 25-05-15 | 61,000.00 | ▼-1,500.00 | ▼-0% |
| 25-05-14 | 62,500.00 | ▲700.00 | ▲1.13% |
| 25-05-13 | 61,800.00 | ▲300.00 | ▲0.49% |
| 25-05-12 | 61,500.00 | ▲2,000.00 | ▲0% |
| 25-05-09 | 59,500.00 | ▼-500.00 | ▼-0.83% |
| 25-05-08 | 60,000.00 | ▲2,900.00 | ▲0% |
| 25-05-07 | 57,100.00 | ▲1,100.00 | ▲0% |
| 25-05-06 | 56,000.00 | ▼-1,500.00 | ▼-0% |
| 25-05-05 | 57,500.00 | ▲2,500.00 | ▲0% |
| 25-04-29 | 55,000.00 | ▼-700.00 | ▼-1.26% |
| 25-04-28 | 55,700.00 | ▼-100.00 | ▼-0.18% |
| 25-04-25 | 55,800.00 | ▲300.00 | ▲0.54% |
| 25-04-24 | 55,500.00 | ▲500.00 | ▲0.91% |
| 25-04-23 | 55,000.00 | ▲3,000.00 | ▲0.01% |
| 25-04-22 | 52,000.00 | ▼-3,200.00 | ▼-0.01% |
| 25-04-21 | 55,200.00 | ▲1,700.00 | ▲0% |
| 25-04-17 | 53,500.00 | -0.00 | -0% |
| 25-04-16 | 53,500.00 | ▼-3,000.00 | ▼-0.01% |
| 25-04-15 | 56,500.00 | ▼-4,200.00 | ▼-0.01% |
| 25-04-10 | 60,700.00 | ▼-300.00 | ▼-0.49% |
| 25-04-08 | 61,000.00 | ▼-14,600.00 | ▼-0.02% |
| 25-04-02 | 75,600.00 | ▲800.00 | ▲1.07% |
| 25-03-31 | 74,800.00 | ▼-2,500.00 | ▼-0% |
| 25-03-24 | 77,300.00 | ▼-4,500.00 | ▼-0% |
| 25-03-17 | 81,800.00 | ▲2,800.00 | ▲0% |
| 25-03-14 | 79,000.00 | ▲200.00 | ▲0.25% |
| 25-03-13 | 78,800.00 | ▲3,800.00 | ▲0% |
| 25-03-07 | 75,000.00 | ▼-200.00 | ▼-0.27% |
| 25-03-06 | 75,200.00 | ▼-400.00 | ▼-0.53% |
| 25-03-03 | 75,600.00 | ▼-100.00 | ▼-0.13% |
| 25-02-28 | 75,700.00 | ▼-300.00 | ▼-0.39% |
| 25-02-27 | 76,000.00 | ▲3,600.00 | ▲0% |
| 25-02-20 | 72,400.00 | ▲2,900.00 | ▲0% |
| 25-02-18 | 69,500.00 | ▼-500.00 | ▼-0.71% |
| 25-02-07 | 70,000.00 | ▼-800.00 | ▼-1.13% |
| 25-02-06 | 70,800.00 | ▼-1,000.00 | ▼-0% |
| 25-02-05 | 71,800.00 | ▲1,500.00 | ▲0% |
| 25-02-04 | 70,300.00 | ▲1,000.00 | ▲0% |
| 25-01-24 | 69,300.00 | ▲1,300.00 | ▲0% |
| 25-01-23 | 68,000.00 | ▲600.00 | ▲0.89% |
| 25-01-22 | 67,400.00 | ▼-1,300.00 | ▼-0% |
| 25-01-21 | 68,700.00 | ▼-400.00 | ▼-0.58% |
| 25-01-20 | 69,100.00 | ▼-100.00 | ▼-0.14% |
| 25-01-17 | 69,200.00 | ▼-100.00 | ▼-0.14% |
| 25-01-16 | 69,300.00 | ▲100.00 | ▲0.14% |
| 25-01-15 | 69,200.00 | ▼-800.00 | ▼-1.14% |
| 25-01-14 | 70,000.00 | ▲100.00 | ▲0.14% |
| 25-01-13 | 69,900.00 | ▼-100.00 | ▼-0.14% |
| 25-01-10 | 70,000.00 | ▼-1,500.00 | ▼-0% |
| 25-01-09 | 71,500.00 | ▼-1,100.00 | ▼-0% |
| 25-01-07 | 72,600.00 | ▲2,100.00 | ▲0% |
| 25-01-03 | 70,500.00 | ▼-300.00 | ▼-0.42% |
| 25-01-02 | 70,800.00 | ▼-100.00 | ▼-0.14% |
| 24-12-31 | 70,900.00 | ▲1,100.00 | ▲0% |
| 24-12-30 | 69,800.00 | -0.00 | -0% |
| 24-12-27 | 69,800.00 | ▲100.00 | ▲0.14% |
| 24-12-26 | 69,700.00 | ▲400.00 | ▲0.58% |
| 24-12-25 | 69,300.00 | ▲1,400.00 | ▲0% |
| 24-12-24 | 67,900.00 | -0.00 | -0% |
| 24-12-23 | 67,900.00 | ▲1,400.00 | ▲0% |
| 24-12-19 | 66,500.00 | ▼-1,300.00 | ▼-0% |
| 24-12-18 | 67,800.00 | -0.00 | -0% |
| 24-12-17 | 67,800.00 | ▼-200.00 | ▼-0.29% |
| 24-12-16 | 68,000.00 | ▲300.00 | ▲0.44% |
| 24-12-13 | 67,700.00 | ▲200.00 | ▲0.3% |
| 24-12-12 | 67,500.00 | ▲500.00 | ▲0.75% |
| 24-12-11 | 67,000.00 | ▼-1,000.00 | ▼-0% |
| 24-12-10 | 68,000.00 | ▲100.00 | ▲0.15% |
| 24-12-09 | 67,900.00 | ▲600.00 | ▲0.89% |
| 24-12-06 | 67,300.00 | ▼-700.00 | ▼-1.03% |
| 24-12-05 | 68,000.00 | ▲2,800.00 | ▲0% |
| 24-12-04 | 65,200.00 | ▼-1,200.00 | ▼-0% |
| 24-12-03 | 66,400.00 | ▼-100.00 | ▼-0.15% |
| 24-12-02 | 66,500.00 | -0.00 | -0% |
| 24-11-29 | 66,500.00 | ▲400.00 | ▲0.61% |
| 24-11-27 | 66,100.00 | -0.00 | -0% |
| 24-11-26 | 66,100.00 | ▲400.00 | ▲0.61% |
| 24-11-25 | 65,700.00 | ▼-100.00 | ▼-0.15% |
| 24-11-22 | 65,800.00 | ▲300.00 | ▲0.46% |
| 24-11-21 | 65,500.00 | ▼-200.00 | ▼-0.3% |
| 24-11-20 | 65,700.00 | ▲1,700.00 | ▲0% |
| 24-11-19 | 64,000.00 | ▼-3,000.00 | ▼-0% |
| 24-11-18 | 67,000.00 | ▼-1,000.00 | ▼-0% |
| 24-11-15 | 68,000.00 | ▼-600.00 | ▼-0.87% |
| 24-11-14 | 68,600.00 | ▲700.00 | ▲1.03% |
| 24-11-13 | 67,900.00 | ▲100.00 | ▲0.15% |
| 24-11-12 | 67,800.00 | ▲300.00 | ▲0.44% |
| 24-11-11 | 67,500.00 | ▲900.00 | ▲1.35% |