[중국증시 주간 포인트] 中 1Q GDP, 3월 무역·소비·생산·투자·금융지표, 샤오미·니오 신제품 공개
무료
BANK FOR INVESTMENTOF VIETNAM : ( BID.VNM )
35,000.00 ▼ -450.00 (-1.27%)
2025-04-25
최근 1년 일별 시세
(2025-04-25 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-25 | 35,000.00 | ▼-450.00 | ▼-1.27% |
| 25-04-24 | 35,450.00 | ▲100.00 | ▲0.28% |
| 25-04-23 | 35,350.00 | ▲250.00 | ▲0.71% |
| 25-04-22 | 35,100.00 | ▼-150.00 | ▼-0.43% |
| 25-04-21 | 35,250.00 | ▼-600.00 | ▼-1.67% |
| 25-04-17 | 35,850.00 | ▼-150.00 | ▼-0.42% |
| 25-04-16 | 36,000.00 | ▼-500.00 | ▼-1.37% |
| 25-04-15 | 36,500.00 | ▲1,800.00 | ▲0% |
| 25-04-10 | 34,700.00 | ▲1,200.00 | ▲0% |
| 25-04-08 | 33,500.00 | ▼-5,200.00 | ▼-0.01% |
| 25-04-02 | 38,700.00 | ▼-50.00 | ▼-0.13% |
| 25-03-31 | 38,750.00 | ▼-350.00 | ▼-0.9% |
| 25-03-24 | 39,100.00 | ▼-1,250.00 | ▼-0% |
| 25-03-17 | 40,350.00 | ▼-50.00 | ▼-0.12% |
| 25-03-14 | 40,400.00 | ▲200.00 | ▲0.5% |
| 25-03-13 | 40,200.00 | ▼-950.00 | ▼-2.31% |
| 25-03-07 | 41,150.00 | ▲350.00 | ▲0.86% |
| 25-03-06 | 40,800.00 | ▼-150.00 | ▼-0.37% |
| 25-03-03 | 40,950.00 | -0.00 | -0% |
| 25-02-28 | 40,950.00 | -0.00 | -0% |
| 25-02-27 | 40,950.00 | ▲50.00 | ▲0.12% |
| 25-02-20 | 40,900.00 | ▲400.00 | ▲0.99% |
| 25-02-18 | 40,500.00 | -0.00 | -0% |
| 25-02-07 | 40,500.00 | ▲700.00 | ▲1.76% |
| 25-02-06 | 39,800.00 | ▲200.00 | ▲0.51% |
| 25-02-05 | 39,600.00 | ▼-50.00 | ▼-0.13% |
| 25-02-04 | 39,650.00 | ▼-350.00 | ▼-0.88% |
| 25-01-24 | 40,000.00 | ▲100.00 | ▲0.25% |
| 25-01-23 | 39,900.00 | ▲400.00 | ▲1.01% |
| 25-01-22 | 39,500.00 | ▼-300.00 | ▼-0.75% |
| 25-01-21 | 39,800.00 | ▼-100.00 | ▼-0.25% |
| 25-01-20 | 39,900.00 | ▲400.00 | ▲1.01% |
| 25-01-17 | 39,500.00 | ▲100.00 | ▲0.25% |
| 25-01-16 | 39,400.00 | ▲200.00 | ▲0.51% |
| 25-01-15 | 39,200.00 | ▲200.00 | ▲0.51% |
| 25-01-14 | 39,000.00 | ▼-300.00 | ▼-0.76% |
| 25-01-13 | 39,300.00 | ▲200.00 | ▲0.51% |
| 25-01-10 | 39,100.00 | ▼-850.00 | ▼-2.13% |
| 25-01-09 | 39,950.00 | ▼-450.00 | ▼-1.11% |
| 25-01-07 | 40,400.00 | ▲2,200.00 | ▲0.01% |
| 25-01-03 | 38,200.00 | -0.00 | -0% |
| 25-01-02 | 38,200.00 | ▲650.00 | ▲1.73% |
| 24-12-31 | 37,550.00 | ▼-700.00 | ▼-1.83% |
| 24-12-30 | 38,250.00 | ▼-900.00 | ▼-2.3% |
| 24-12-27 | 39,150.00 | ▲150.00 | ▲0.38% |
| 24-12-26 | 39,000.00 | ▲350.00 | ▲0.91% |
| 24-12-25 | 38,650.00 | ▲550.00 | ▲1.44% |
| 24-12-24 | 38,100.00 | ▼-500.00 | ▼-1.3% |
| 24-12-23 | 38,600.00 | ▼-7,850.00 | ▼-0.02% |
| 24-12-19 | 46,450.00 | ▼-400.00 | ▼-0.85% |
| 24-12-18 | 46,850.00 | ▲250.00 | ▲0.54% |
| 24-12-17 | 46,600.00 | ▼-150.00 | ▼-0.32% |
| 24-12-16 | 46,750.00 | ▲350.00 | ▲0.75% |
| 24-12-13 | 46,400.00 | ▼-200.00 | ▼-0.43% |
| 24-12-12 | 46,600.00 | -0.00 | -0% |
| 24-12-11 | 46,600.00 | ▼-150.00 | ▼-0.32% |
| 24-12-10 | 46,750.00 | ▲50.00 | ▲0.11% |
| 24-12-09 | 46,700.00 | ▲100.00 | ▲0.21% |
| 24-12-06 | 46,600.00 | ▲600.00 | ▲1.3% |
| 24-12-05 | 46,000.00 | ▲850.00 | ▲1.88% |
| 24-12-04 | 45,150.00 | ▼-900.00 | ▼-1.95% |
| 24-12-03 | 46,050.00 | ▼-450.00 | ▼-0.97% |
| 24-12-02 | 46,500.00 | ▼-250.00 | ▼-0.53% |
| 24-11-29 | 46,750.00 | ▲400.00 | ▲0.86% |
| 24-11-27 | 46,350.00 | ▲100.00 | ▲0.22% |
| 24-11-26 | 46,250.00 | ▲700.00 | ▲1.54% |
| 24-11-25 | 45,550.00 | ▼-150.00 | ▼-0.33% |
| 24-11-22 | 45,700.00 | ▲350.00 | ▲0.77% |
| 24-11-21 | 45,350.00 | ▲350.00 | ▲0.78% |
| 24-11-20 | 45,000.00 | ▲400.00 | ▲0.9% |
| 24-11-19 | 44,600.00 | ▲150.00 | ▲0.34% |
| 24-11-18 | 44,450.00 | ▼-250.00 | ▼-0.56% |
| 24-11-15 | 44,700.00 | ▼-800.00 | ▼-1.76% |
| 24-11-14 | 45,500.00 | ▼-650.00 | ▼-1.41% |
| 24-11-13 | 46,150.00 | ▼-150.00 | ▼-0.32% |
| 24-11-12 | 46,300.00 | ▼-200.00 | ▼-0.43% |
| 24-11-11 | 46,500.00 | ▼-900.00 | ▼-1.9% |
| 24-11-08 | 47,400.00 | ▼-200.00 | ▼-0.42% |
| 24-11-07 | 47,600.00 | ▼-450.00 | ▼-0.94% |
| 24-11-06 | 48,050.00 | ▲650.00 | ▲1.37% |
| 24-11-05 | 47,400.00 | ▼-300.00 | ▼-0.63% |
| 24-11-04 | 47,700.00 | ▼-50.00 | ▼-0.1% |
| 24-11-01 | 47,750.00 | -0.00 | -0% |
| 24-10-31 | 47,750.00 | ▲50.00 | ▲0.1% |
| 24-10-30 | 47,700.00 | ▲150.00 | ▲0.32% |
| 24-10-29 | 47,550.00 | ▲50.00 | ▲0.11% |
| 24-10-28 | 47,500.00 | -0.00 | -0% |
| 24-10-25 | 47,500.00 | ▼-500.00 | ▼-1.04% |
| 24-10-24 | 48,000.00 | ▼-400.00 | ▼-0.83% |
| 24-10-23 | 48,400.00 | ▼-350.00 | ▼-0.72% |
| 24-10-22 | 48,750.00 | ▼-900.00 | ▼-1.81% |
| 24-10-21 | 49,650.00 | ▼-650.00 | ▼-1.29% |
| 24-10-18 | 50,300.00 | -0.00 | -0% |
| 24-10-17 | 50,300.00 | ▲450.00 | ▲0.9% |
| 24-10-16 | 49,850.00 | ▲950.00 | ▲1.94% |
| 24-10-08 | 48,900.00 | ▼-150.00 | ▼-0.31% |
| 24-10-07 | 49,050.00 | ▼-150.00 | ▼-0.3% |
| 24-10-04 | 49,200.00 | ▼-300.00 | ▼-0.61% |
| 24-10-03 | 49,500.00 | ▼-200.00 | ▼-0.4% |
| 24-10-01 | 49,700.00 | -0.00 | -0% |
| 24-09-30 | 49,700.00 | ▼-400.00 | ▼-0.8% |
| 24-09-27 | 50,100.00 | ▲100.00 | ▲0.2% |
| 24-09-26 | 50,000.00 | -0.00 | -0% |
| 24-09-25 | 50,000.00 | ▲750.00 | ▲1.52% |
| 24-09-24 | 49,250.00 | ▲550.00 | ▲1.13% |
| 24-09-23 | 48,700.00 | ▼-350.00 | ▼-0.71% |
| 24-09-20 | 49,050.00 | ▼-200.00 | ▼-0.41% |
| 24-09-19 | 49,250.00 | ▲200.00 | ▲0.41% |
| 24-09-18 | 49,050.00 | ▲350.00 | ▲0.72% |
| 24-09-17 | 48,700.00 | ▲950.00 | ▲1.99% |
| 24-09-16 | 47,750.00 | ▼-450.00 | ▼-0.93% |
| 24-09-13 | 48,200.00 | ▼-150.00 | ▼-0.31% |
| 24-09-12 | 48,350.00 | ▲50.00 | ▲0.1% |
| 24-09-11 | 48,300.00 | ▼-200.00 | ▼-0.41% |
| 24-09-10 | 48,500.00 | ▼-550.00 | ▼-1.12% |
| 24-09-09 | 49,050.00 | ▼-250.00 | ▼-0.51% |
| 24-09-06 | 49,300.00 | ▲600.00 | ▲1.23% |
| 24-09-05 | 48,700.00 | ▼-250.00 | ▼-0.51% |
| 24-09-04 | 48,950.00 | ▲50.00 | ▲0.1% |
| 24-08-30 | 48,900.00 | ▼-400.00 | ▼-0.81% |
| 24-08-29 | 49,300.00 | ▼-300.00 | ▼-0.6% |
| 24-08-28 | 49,600.00 | -0.00 | -0% |
| 24-08-27 | 49,600.00 | ▼-600.00 | ▼-1.2% |
| 24-08-26 | 50,200.00 | ▼-300.00 | ▼-0.59% |
| 24-08-23 | 50,500.00 | ▲1,350.00 | ▲0% |
| 24-08-20 | 49,150.00 | ▲1,250.00 | ▲0% |
| 24-08-19 | 47,900.00 | ▲1,250.00 | ▲0% |
| 24-08-15 | 46,650.00 | ▼-400.00 | ▼-0.85% |
| 24-08-14 | 47,050.00 | ▲400.00 | ▲0.86% |
| 24-08-13 | 46,650.00 | ▼-150.00 | ▼-0.32% |
| 24-08-12 | 46,800.00 | ▲100.00 | ▲0.21% |
| 24-08-09 | 46,700.00 | ▲300.00 | ▲0.65% |
| 24-08-07 | 46,400.00 | ▼-1,350.00 | ▼-0% |
| 24-08-02 | 47,750.00 | ▲950.00 | ▲2.03% |
| 24-07-30 | 46,800.00 | ▲550.00 | ▲1.19% |
| 24-07-26 | 46,250.00 | ▲250.00 | ▲0.54% |
| 24-07-25 | 46,000.00 | ▼-100.00 | ▼-0.22% |
| 24-07-24 | 46,100.00 | ▼-1,600.00 | ▼-0% |
| 24-07-19 | 47,700.00 | ▲1,100.00 | ▲0% |
| 24-07-12 | 46,600.00 | ▼-700.00 | ▼-1.48% |
| 24-07-05 | 47,300.00 | ▲1,550.00 | ▲0% |
| 24-07-02 | 45,750.00 | ▲1,650.00 | ▲0% |
| 24-06-27 | 44,100.00 | ▼-400.00 | ▼-0.9% |
| 24-06-26 | 44,500.00 | ▼-500.00 | ▼-1.11% |
| 24-06-24 | 45,000.00 | ▼-600.00 | ▼-1.32% |
| 24-06-21 | 45,600.00 | ▲100.00 | ▲0.22% |
| 24-06-20 | 45,500.00 | ▼-1,000.00 | ▼-0% |
| 24-06-18 | 46,500.00 | -0.00 | -0% |
| 24-06-17 | 46,500.00 | ▼-1,000.00 | ▼-0% |
| 24-06-14 | 47,500.00 | ▼-850.00 | ▼-1.76% |
| 24-06-13 | 48,350.00 | ▲450.00 | ▲0.94% |
| 24-06-12 | 47,900.00 | ▲550.00 | ▲1.16% |
| 24-06-11 | 47,350.00 | ▼-300.00 | ▼-0.63% |
| 24-06-10 | 47,650.00 | ▼-100.00 | ▼-0.21% |
| 24-06-07 | 47,750.00 | ▼-150.00 | ▼-0.31% |
| 24-06-06 | 47,900.00 | ▲250.00 | ▲0.52% |
| 24-06-05 | 47,650.00 | ▲50.00 | ▲0.11% |
| 24-06-04 | 47,600.00 | ▲300.00 | ▲0.63% |
| 24-06-03 | 47,300.00 | ▲200.00 | ▲0.42% |
| 24-05-31 | 47,100.00 | ▼-600.00 | ▼-1.26% |
| 24-05-30 | 47,700.00 | ▼-900.00 | ▼-1.85% |
| 24-05-29 | 48,600.00 | ▼-500.00 | ▼-1.02% |
| 24-05-28 | 49,100.00 | ▲200.00 | ▲0.41% |
| 24-05-27 | 48,900.00 | ▼-300.00 | ▼-0.61% |
| 24-05-24 | 49,200.00 | ▼-300.00 | ▼-0.61% |
| 24-05-23 | 49,500.00 | ▼-300.00 | ▼-0.6% |
| 24-05-22 | 49,800.00 | ▼-200.00 | ▼-0.4% |
| 24-05-21 | 50,000.00 | ▲400.00 | ▲0.81% |
| 24-05-20 | 49,600.00 | ▲250.00 | ▲0.51% |
| 24-05-17 | 49,350.00 | ▼-250.00 | ▼-0.5% |
| 24-05-16 | 49,600.00 | ▲1,000.00 | ▲0% |
| 24-05-15 | 48,600.00 | ▼-450.00 | ▼-0.92% |
| 24-05-10 | 49,050.00 | ▼-450.00 | ▼-0.91% |
| 24-05-09 | 49,500.00 | ▼-300.00 | ▼-0.6% |
| 24-05-08 | 49,800.00 | ▼-200.00 | ▼-0.4% |
| 24-05-07 | 50,000.00 | ▼-500.00 | ▼-0.99% |
| 24-05-06 | 50,500.00 | ▲1,300.00 | ▲0% |
| 24-05-03 | 49,200.00 | -0.00 | -0% |
| 24-05-02 | 49,200.00 | -0.00 | -0% |