[중국증시 주간 포인트] 4월 PMI 발표, 노동절 연휴 호기 맞은 소비주, 中 저공경제 청사진
무료
BIDV Insurance. : ( BIC.VNM )
34,650.00 ▼ -150.00 (-0.43%)
2025-04-28
최근 1년 일별 시세
(2025-04-28 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-28 | 34,650.00 | ▼-150.00 | ▼-0.43% |
| 25-04-25 | 34,800.00 | -0.00 | -0% |
| 25-04-24 | 34,800.00 | ▲50.00 | ▲0.14% |
| 25-04-23 | 34,750.00 | ▲750.00 | ▲2.21% |
| 25-04-22 | 34,000.00 | ▼-950.00 | ▼-2.72% |
| 25-04-21 | 34,950.00 | ▲1,150.00 | ▲0% |
| 25-04-17 | 33,800.00 | ▼-100.00 | ▼-0.29% |
| 25-04-16 | 33,900.00 | -0.00 | -0% |
| 25-04-15 | 33,900.00 | ▼-750.00 | ▼-2.16% |
| 25-04-10 | 34,650.00 | ▲3,150.00 | ▲0.01% |
| 25-04-08 | 31,500.00 | ▼-4,450.00 | ▼-0.01% |
| 25-04-02 | 35,950.00 | ▲650.00 | ▲1.84% |
| 25-03-31 | 35,300.00 | ▲300.00 | ▲0.86% |
| 25-03-24 | 35,000.00 | ▼-600.00 | ▼-1.69% |
| 25-03-17 | 35,600.00 | ▼-200.00 | ▼-0.56% |
| 25-03-14 | 35,800.00 | ▼-750.00 | ▼-2.05% |
| 25-03-13 | 36,550.00 | ▼-400.00 | ▼-1.08% |
| 25-03-07 | 36,950.00 | ▲250.00 | ▲0.68% |
| 25-03-06 | 36,700.00 | ▼-150.00 | ▼-0.41% |
| 25-03-03 | 36,850.00 | ▲500.00 | ▲1.38% |
| 25-02-28 | 36,350.00 | ▼-150.00 | ▼-0.41% |
| 25-02-27 | 36,500.00 | ▼-1,300.00 | ▼-0% |
| 25-02-20 | 37,800.00 | ▲400.00 | ▲1.07% |
| 25-02-18 | 37,400.00 | ▲1,550.00 | ▲0% |
| 25-02-07 | 35,850.00 | ▲1,200.00 | ▲0% |
| 25-02-06 | 34,650.00 | ▲250.00 | ▲0.73% |
| 25-02-05 | 34,400.00 | ▼-50.00 | ▼-0.15% |
| 25-02-04 | 34,450.00 | ▲900.00 | ▲2.68% |
| 25-01-24 | 33,550.00 | ▼-450.00 | ▼-1.32% |
| 25-01-23 | 34,000.00 | ▲350.00 | ▲1.04% |
| 25-01-22 | 33,650.00 | ▼-300.00 | ▼-0.88% |
| 25-01-21 | 33,950.00 | ▲100.00 | ▲0.3% |
| 25-01-20 | 33,850.00 | ▼-550.00 | ▼-1.6% |
| 25-01-17 | 34,400.00 | -0.00 | -0% |
| 25-01-16 | 34,400.00 | ▲100.00 | ▲0.29% |
| 25-01-15 | 34,300.00 | ▲550.00 | ▲1.63% |
| 25-01-14 | 33,750.00 | ▼-350.00 | ▼-1.03% |
| 25-01-13 | 34,100.00 | ▼-200.00 | ▼-0.58% |
| 25-01-10 | 34,300.00 | ▲850.00 | ▲2.54% |
| 25-01-09 | 33,450.00 | ▼-450.00 | ▼-1.33% |
| 25-01-07 | 33,900.00 | ▼-100.00 | ▼-0.29% |
| 25-01-03 | 34,000.00 | -0.00 | -0% |
| 25-01-02 | 34,000.00 | ▲150.00 | ▲0.44% |
| 24-12-31 | 33,850.00 | -0.00 | -0% |
| 24-12-30 | 33,850.00 | ▼-150.00 | ▼-0.44% |
| 24-12-27 | 34,000.00 | -0.00 | -0% |
| 24-12-26 | 34,000.00 | ▼-300.00 | ▼-0.87% |
| 24-12-25 | 34,300.00 | ▲300.00 | ▲0.88% |
| 24-12-24 | 34,000.00 | ▼-400.00 | ▼-1.16% |
| 24-12-23 | 34,400.00 | ▲550.00 | ▲1.62% |
| 24-12-19 | 33,850.00 | ▼-250.00 | ▼-0.73% |
| 24-12-18 | 34,100.00 | ▼-350.00 | ▼-1.02% |
| 24-12-17 | 34,450.00 | ▼-500.00 | ▼-1.43% |
| 24-12-16 | 34,950.00 | ▲50.00 | ▲0.14% |
| 24-12-13 | 34,900.00 | ▲300.00 | ▲0.87% |
| 24-12-12 | 34,600.00 | ▲350.00 | ▲1.02% |
| 24-12-11 | 34,250.00 | ▼-350.00 | ▼-1.01% |
| 24-12-10 | 34,600.00 | ▲300.00 | ▲0.87% |
| 24-12-09 | 34,300.00 | ▼-400.00 | ▼-1.15% |
| 24-12-06 | 34,700.00 | ▲50.00 | ▲0.14% |
| 24-12-05 | 34,650.00 | ▲300.00 | ▲0.87% |
| 24-12-04 | 34,350.00 | ▼-550.00 | ▼-1.58% |
| 24-12-03 | 34,900.00 | ▲50.00 | ▲0.14% |
| 24-12-02 | 34,850.00 | -0.00 | -0% |
| 24-11-29 | 34,850.00 | ▲2,300.00 | ▲0.01% |
| 24-11-27 | 32,550.00 | ▼-650.00 | ▼-1.96% |
| 24-11-26 | 33,200.00 | ▲500.00 | ▲1.53% |
| 24-11-25 | 32,700.00 | ▼-100.00 | ▼-0.3% |
| 24-11-22 | 32,800.00 | ▼-100.00 | ▼-0.3% |
| 24-11-21 | 32,900.00 | ▼-300.00 | ▼-0.9% |
| 24-11-20 | 33,200.00 | ▲850.00 | ▲2.63% |
| 24-11-19 | 32,350.00 | ▼-900.00 | ▼-2.71% |
| 24-11-18 | 33,250.00 | ▼-50.00 | ▼-0.15% |
| 24-11-15 | 33,300.00 | ▲750.00 | ▲2.3% |
| 24-11-14 | 32,550.00 | ▼-450.00 | ▼-1.36% |
| 24-11-13 | 33,000.00 | ▼-200.00 | ▼-0.6% |
| 24-11-12 | 33,200.00 | ▼-200.00 | ▼-0.6% |
| 24-11-11 | 33,400.00 | ▲600.00 | ▲1.83% |
| 24-11-08 | 32,800.00 | ▼-300.00 | ▼-0.91% |
| 24-11-07 | 33,100.00 | ▲200.00 | ▲0.61% |
| 24-11-06 | 32,900.00 | ▲500.00 | ▲1.54% |
| 24-11-05 | 32,400.00 | ▼-600.00 | ▼-1.82% |
| 24-11-04 | 33,000.00 | ▲500.00 | ▲1.54% |
| 24-11-01 | 32,500.00 | ▼-800.00 | ▼-2.4% |
| 24-10-31 | 33,300.00 | ▲400.00 | ▲1.22% |
| 24-10-30 | 32,900.00 | ▲750.00 | ▲2.33% |
| 24-10-29 | 32,150.00 | ▲750.00 | ▲2.39% |
| 24-10-28 | 31,400.00 | ▲50.00 | ▲0.16% |
| 24-10-25 | 31,350.00 | ▲150.00 | ▲0.48% |
| 24-10-24 | 31,200.00 | ▼-100.00 | ▼-0.32% |
| 24-10-23 | 31,300.00 | ▲150.00 | ▲0.48% |
| 24-10-22 | 31,150.00 | ▲100.00 | ▲0.32% |
| 24-10-21 | 31,050.00 | ▼-200.00 | ▼-0.64% |
| 24-10-18 | 31,250.00 | ▲100.00 | ▲0.32% |
| 24-10-17 | 31,150.00 | -0.00 | -0% |
| 24-10-16 | 31,150.00 | ▲450.00 | ▲1.47% |
| 24-10-15 | 30,700.00 | ▲100.00 | ▲0.33% |
| 24-10-14 | 30,600.00 | ▼-200.00 | ▼-0.65% |
| 24-10-11 | 30,800.00 | ▼-350.00 | ▼-1.12% |
| 24-10-10 | 31,150.00 | ▼-350.00 | ▼-1.11% |
| 24-10-09 | 31,500.00 | -0.00 | -0% |
| 24-10-08 | 31,500.00 | ▼-50.00 | ▼-0.16% |
| 24-10-07 | 31,550.00 | ▼-50.00 | ▼-0.16% |
| 24-10-04 | 31,600.00 | ▲200.00 | ▲0.64% |
| 24-10-03 | 31,400.00 | ▼-700.00 | ▼-2.18% |
| 24-10-01 | 32,100.00 | ▼-350.00 | ▼-1.08% |
| 24-09-30 | 32,450.00 | ▼-100.00 | ▼-0.31% |
| 24-09-27 | 32,550.00 | ▲550.00 | ▲1.72% |
| 24-09-26 | 32,000.00 | ▲200.00 | ▲0.63% |
| 24-09-25 | 31,800.00 | ▲450.00 | ▲1.44% |
| 24-09-24 | 31,350.00 | ▲100.00 | ▲0.32% |
| 24-09-23 | 31,250.00 | ▲50.00 | ▲0.16% |
| 24-09-20 | 31,200.00 | ▲750.00 | ▲2.46% |
| 24-09-19 | 30,450.00 | -0.00 | -0% |
| 24-09-18 | 30,450.00 | ▼-450.00 | ▼-1.46% |
| 24-09-17 | 30,900.00 | ▲100.00 | ▲0.32% |
| 24-09-16 | 30,800.00 | ▼-700.00 | ▼-2.22% |
| 24-09-13 | 31,500.00 | ▼-1,000.00 | ▼-0% |
| 24-09-12 | 32,500.00 | ▲400.00 | ▲1.25% |
| 24-09-11 | 32,100.00 | ▼-1,450.00 | ▼-0% |
| 24-09-10 | 33,550.00 | ▼-1,600.00 | ▼-0% |
| 24-09-09 | 35,150.00 | ▲50.00 | ▲0.14% |
| 24-09-06 | 35,100.00 | ▲150.00 | ▲0.43% |
| 24-09-05 | 34,950.00 | ▼-100.00 | ▼-0.29% |
| 24-09-04 | 35,050.00 | ▼-250.00 | ▼-0.71% |
| 24-08-30 | 35,300.00 | ▼-100.00 | ▼-0.28% |
| 24-08-29 | 35,400.00 | -0.00 | -0% |
| 24-08-28 | 35,400.00 | ▼-600.00 | ▼-1.67% |
| 24-08-27 | 36,000.00 | ▼-300.00 | ▼-0.83% |
| 24-08-26 | 36,300.00 | ▼-300.00 | ▼-0.82% |
| 24-08-23 | 36,600.00 | ▼-100.00 | ▼-0.27% |
| 24-08-20 | 36,700.00 | ▲50.00 | ▲0.14% |
| 24-08-19 | 36,650.00 | ▲850.00 | ▲2.37% |
| 24-08-15 | 35,800.00 | ▼-1,100.00 | ▼-0% |
| 24-08-14 | 36,900.00 | ▼-150.00 | ▼-0.4% |
| 24-08-13 | 37,050.00 | ▼-250.00 | ▼-0.67% |
| 24-08-12 | 37,300.00 | ▲500.00 | ▲1.36% |
| 24-08-09 | 36,800.00 | ▲700.00 | ▲1.94% |
| 24-08-07 | 36,100.00 | ▼-1,400.00 | ▼-0% |
| 24-08-02 | 37,500.00 | ▼-300.00 | ▼-0.79% |
| 24-07-30 | 37,800.00 | ▲350.00 | ▲0.93% |
| 24-07-26 | 37,450.00 | ▼-50.00 | ▼-0.13% |
| 24-07-25 | 37,500.00 | ▲200.00 | ▲0.54% |
| 24-07-24 | 37,300.00 | ▼-1,350.00 | ▼-0% |
| 24-07-19 | 38,650.00 | ▲2,150.00 | ▲0.01% |
| 24-07-12 | 36,500.00 | ▲1,000.00 | ▲0% |
| 24-07-05 | 35,500.00 | ▲300.00 | ▲0.85% |
| 24-07-02 | 35,200.00 | ▼-2,300.00 | ▼-0.01% |
| 24-06-27 | 37,500.00 | ▲400.00 | ▲1.08% |
| 24-06-26 | 37,100.00 | ▲2,200.00 | ▲0.01% |
| 24-06-24 | 34,900.00 | ▲150.00 | ▲0.43% |
| 24-06-21 | 34,750.00 | ▼-50.00 | ▼-0.14% |
| 24-06-20 | 34,800.00 | ▼-300.00 | ▼-0.85% |
| 24-06-18 | 35,100.00 | ▼-400.00 | ▼-1.13% |
| 24-06-17 | 35,500.00 | ▲1,750.00 | ▲0% |
| 24-06-14 | 33,750.00 | ▲150.00 | ▲0.45% |
| 24-06-13 | 33,600.00 | -0.00 | -0% |
| 24-06-12 | 33,600.00 | -0.00 | -0% |
| 24-06-11 | 33,600.00 | -0.00 | -0% |
| 24-06-10 | 33,600.00 | ▲200.00 | ▲0.6% |
| 24-06-07 | 33,400.00 | ▼-350.00 | ▼-1.04% |
| 24-06-06 | 33,750.00 | ▲50.00 | ▲0.15% |
| 24-06-05 | 33,700.00 | -0.00 | -0% |
| 24-06-04 | 33,700.00 | ▼-200.00 | ▼-0.59% |
| 24-06-03 | 33,900.00 | ▲450.00 | ▲1.35% |
| 24-05-31 | 33,450.00 | ▲250.00 | ▲0.75% |
| 24-05-30 | 33,200.00 | ▼-1,200.00 | ▼-0% |
| 24-05-29 | 34,400.00 | ▼-750.00 | ▼-2.13% |
| 24-05-28 | 35,150.00 | ▲1,750.00 | ▲0% |
| 24-05-27 | 33,400.00 | ▲500.00 | ▲1.52% |
| 24-05-24 | 32,900.00 | ▼-650.00 | ▼-1.94% |
| 24-05-23 | 33,550.00 | ▲1,550.00 | ▲0% |
| 24-05-22 | 32,000.00 | ▼-1,150.00 | ▼-0% |
| 24-05-21 | 33,150.00 | ▲450.00 | ▲1.38% |
| 24-05-20 | 32,700.00 | ▲2,100.00 | ▲0.01% |
| 24-05-17 | 30,600.00 | ▼-100.00 | ▼-0.33% |
| 24-05-16 | 30,700.00 | ▲700.00 | ▲2.33% |
| 24-05-15 | 30,000.00 | ▲200.00 | ▲0.67% |
| 24-05-10 | 29,800.00 | ▼-600.00 | ▼-1.97% |
| 24-05-09 | 30,400.00 | ▼-450.00 | ▼-1.46% |
| 24-05-08 | 30,850.00 | ▲150.00 | ▲0.49% |
| 24-05-07 | 30,700.00 | ▼-500.00 | ▼-1.6% |
| 24-05-06 | 31,200.00 | ▲750.00 | ▲2.46% |
| 24-05-03 | 30,450.00 | ▲450.00 | ▲1.5% |