[중국증시 주간 포인트] 4월 LPR∙MLF 발표, 2025 상하이 모터쇼 개최, 화웨이 신제품 발표회
무료
BIDV SECURITIES : ( BSI.VNM )
44,300.00 ▼ -600.00 (-1.34%)
2025-04-25
최근 1년 일별 시세
(2025-04-25 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-25 | 44,300.00 | ▼-600.00 | ▼-1.34% |
| 25-04-24 | 44,900.00 | ▲900.00 | ▲2.05% |
| 25-04-23 | 44,000.00 | ▲200.00 | ▲0.46% |
| 25-04-22 | 43,800.00 | ▼-2,750.00 | ▼-0% |
| 25-04-21 | 46,550.00 | ▼-3,050.00 | ▼-0.01% |
| 25-04-17 | 49,600.00 | ▲700.00 | ▲1.43% |
| 25-04-16 | 48,900.00 | ▼-800.00 | ▼-1.61% |
| 25-04-15 | 49,700.00 | ▲250.00 | ▲0.51% |
| 25-04-10 | 49,450.00 | ▼-250.00 | ▼-0.5% |
| 25-04-08 | 49,700.00 | ▼-7,000.00 | ▼-0.01% |
| 25-04-02 | 56,700.00 | ▼-600.00 | ▼-1.05% |
| 25-03-31 | 57,300.00 | ▼-700.00 | ▼-1.21% |
| 25-03-24 | 58,000.00 | ▲1,600.00 | ▲0% |
| 25-03-17 | 56,400.00 | ▲1,400.00 | ▲0% |
| 25-03-14 | 55,000.00 | ▼-800.00 | ▼-1.43% |
| 25-03-13 | 55,800.00 | ▼-100.00 | ▼-0.18% |
| 25-03-07 | 55,900.00 | ▼-500.00 | ▼-0.89% |
| 25-03-06 | 56,400.00 | ▲1,000.00 | ▲0% |
| 25-03-03 | 55,400.00 | ▲1,600.00 | ▲0% |
| 25-02-28 | 53,800.00 | ▼-100.00 | ▼-0.19% |
| 25-02-27 | 53,900.00 | ▲7,200.00 | ▲0.01% |
| 25-02-20 | 46,700.00 | ▲350.00 | ▲0.76% |
| 25-02-18 | 46,350.00 | ▲500.00 | ▲1.09% |
| 25-02-07 | 45,850.00 | ▼-250.00 | ▼-0.54% |
| 25-02-06 | 46,100.00 | ▼-100.00 | ▼-0.22% |
| 25-02-05 | 46,200.00 | ▼-200.00 | ▼-0.43% |
| 25-02-04 | 46,400.00 | ▼-50.00 | ▼-0.11% |
| 25-01-24 | 46,450.00 | ▲750.00 | ▲1.64% |
| 25-01-23 | 45,700.00 | ▲1,400.00 | ▲0% |
| 25-01-22 | 44,300.00 | ▼-700.00 | ▼-1.56% |
| 25-01-21 | 45,000.00 | ▲800.00 | ▲1.81% |
| 25-01-20 | 44,200.00 | ▼-300.00 | ▼-0.67% |
| 25-01-17 | 44,500.00 | -0.00 | -0% |
| 25-01-16 | 44,500.00 | ▲450.00 | ▲1.02% |
| 25-01-15 | 44,050.00 | ▲550.00 | ▲1.26% |
| 25-01-14 | 43,500.00 | ▼-950.00 | ▼-2.14% |
| 25-01-13 | 44,450.00 | ▲850.00 | ▲1.95% |
| 25-01-10 | 43,600.00 | ▼-1,250.00 | ▼-0% |
| 25-01-09 | 44,850.00 | ▼-100.00 | ▼-0.22% |
| 25-01-07 | 44,950.00 | ▼-1,650.00 | ▼-0% |
| 25-01-03 | 46,600.00 | ▼-1,550.00 | ▼-0% |
| 25-01-02 | 48,150.00 | ▼-450.00 | ▼-0.93% |
| 24-12-31 | 48,600.00 | -0.00 | -0% |
| 24-12-30 | 48,600.00 | -0.00 | -0% |
| 24-12-27 | 48,600.00 | ▲400.00 | ▲0.83% |
| 24-12-26 | 48,200.00 | ▼-700.00 | ▼-1.43% |
| 24-12-25 | 48,900.00 | ▲900.00 | ▲1.88% |
| 24-12-24 | 48,000.00 | ▼-200.00 | ▼-0.41% |
| 24-12-23 | 48,200.00 | ▲400.00 | ▲0.84% |
| 24-12-19 | 47,800.00 | ▼-200.00 | ▼-0.42% |
| 24-12-18 | 48,000.00 | ▼-200.00 | ▼-0.41% |
| 24-12-17 | 48,200.00 | -0.00 | -0% |
| 24-12-16 | 48,200.00 | ▲500.00 | ▲1.05% |
| 24-12-13 | 47,700.00 | ▲150.00 | ▲0.32% |
| 24-12-12 | 47,550.00 | ▲50.00 | ▲0.11% |
| 24-12-11 | 47,500.00 | ▲1,200.00 | ▲0% |
| 24-12-10 | 46,300.00 | ▲300.00 | ▲0.65% |
| 24-12-09 | 46,000.00 | ▼-250.00 | ▼-0.54% |
| 24-12-06 | 46,250.00 | ▲200.00 | ▲0.43% |
| 24-12-05 | 46,050.00 | ▲3,000.00 | ▲0.01% |
| 24-12-04 | 43,050.00 | ▼-950.00 | ▼-2.16% |
| 24-12-03 | 44,000.00 | ▼-850.00 | ▼-1.9% |
| 24-12-02 | 44,850.00 | ▼-150.00 | ▼-0.33% |
| 24-11-29 | 45,000.00 | ▲1,100.00 | ▲0% |
| 24-11-27 | 43,900.00 | ▼-300.00 | ▼-0.68% |
| 24-11-26 | 44,200.00 | ▲350.00 | ▲0.8% |
| 24-11-25 | 43,850.00 | -0.00 | -0% |
| 24-11-22 | 43,850.00 | ▼-700.00 | ▼-1.57% |
| 24-11-21 | 44,550.00 | ▼-50.00 | ▼-0.11% |
| 24-11-20 | 44,600.00 | ▲1,100.00 | ▲0% |
| 24-11-19 | 43,500.00 | ▼-1,150.00 | ▼-0% |
| 24-11-18 | 44,650.00 | ▲1,350.00 | ▲0% |
| 24-11-15 | 43,300.00 | ▼-1,150.00 | ▼-0% |
| 24-11-14 | 44,450.00 | ▼-3,250.00 | ▼-0.01% |
| 24-11-13 | 47,700.00 | -0.00 | -0% |
| 24-11-12 | 47,700.00 | ▼-300.00 | ▼-0.63% |
| 24-11-11 | 48,000.00 | ▼-250.00 | ▼-0.52% |
| 24-11-08 | 48,250.00 | ▲350.00 | ▲0.73% |
| 24-11-07 | 47,900.00 | ▼-500.00 | ▼-1.03% |
| 24-11-06 | 48,400.00 | ▲750.00 | ▲1.57% |
| 24-11-05 | 47,650.00 | ▼-150.00 | ▼-0.31% |
| 24-11-04 | 47,800.00 | ▲700.00 | ▲1.49% |
| 24-11-01 | 47,100.00 | ▼-700.00 | ▼-1.46% |
| 24-10-31 | 47,800.00 | ▲250.00 | ▲0.53% |
| 24-10-30 | 47,550.00 | ▼-450.00 | ▼-0.94% |
| 24-10-29 | 48,000.00 | ▲200.00 | ▲0.42% |
| 24-10-28 | 47,800.00 | ▲800.00 | ▲1.7% |
| 24-10-25 | 47,000.00 | ▼-550.00 | ▼-1.16% |
| 24-10-24 | 47,550.00 | ▼-1,050.00 | ▼-0% |
| 24-10-23 | 48,600.00 | ▲100.00 | ▲0.21% |
| 24-10-22 | 48,500.00 | ▼-1,200.00 | ▼-0% |
| 24-10-21 | 49,700.00 | ▼-1,500.00 | ▼-0% |
| 24-10-18 | 51,200.00 | ▼-400.00 | ▼-0.78% |
| 24-10-17 | 51,600.00 | ▲600.00 | ▲1.18% |
| 24-10-16 | 51,000.00 | ▲300.00 | ▲0.59% |
| 24-10-15 | 50,700.00 | ▼-400.00 | ▼-0.78% |
| 24-10-14 | 51,100.00 | ▲100.00 | ▲0.2% |
| 24-10-11 | 51,000.00 | ▲300.00 | ▲0.59% |
| 24-10-10 | 50,700.00 | ▼-600.00 | ▼-1.17% |
| 24-10-09 | 51,300.00 | ▲700.00 | ▲1.38% |
| 24-10-08 | 50,600.00 | ▼-1,600.00 | ▼-0% |
| 24-10-07 | 52,200.00 | ▲900.00 | ▲1.75% |
| 24-10-04 | 51,300.00 | ▲400.00 | ▲0.79% |
| 24-10-03 | 50,900.00 | ▼-1,100.00 | ▼-0% |
| 24-10-01 | 52,000.00 | ▲2,300.00 | ▲0% |
| 24-09-30 | 49,700.00 | ▲500.00 | ▲1.02% |
| 24-09-27 | 49,200.00 | ▼-200.00 | ▼-0.4% |
| 24-09-26 | 49,400.00 | ▼-350.00 | ▼-0.7% |
| 24-09-25 | 49,750.00 | ▲550.00 | ▲1.12% |
| 24-09-24 | 49,200.00 | ▲350.00 | ▲0.72% |
| 24-09-23 | 48,850.00 | ▲450.00 | ▲0.93% |
| 24-09-20 | 48,400.00 | ▼-550.00 | ▼-1.12% |
| 24-09-19 | 48,950.00 | ▲550.00 | ▲1.14% |
| 24-09-18 | 48,400.00 | ▲700.00 | ▲1.47% |
| 24-09-17 | 47,700.00 | ▲1,000.00 | ▲0% |
| 24-09-16 | 46,700.00 | ▼-750.00 | ▼-1.58% |
| 24-09-13 | 47,450.00 | ▲450.00 | ▲0.96% |
| 24-09-12 | 47,000.00 | -0.00 | -0% |
| 24-09-11 | 47,000.00 | ▲450.00 | ▲0.97% |
| 24-09-10 | 46,550.00 | ▼-1,250.00 | ▼-0% |
| 24-09-09 | 47,800.00 | ▼-800.00 | ▼-1.65% |
| 24-09-06 | 48,600.00 | ▼-200.00 | ▼-0.41% |
| 24-09-05 | 48,800.00 | ▼-450.00 | ▼-0.91% |
| 24-09-04 | 49,250.00 | ▲100.00 | ▲0.2% |
| 24-08-30 | 49,150.00 | ▲100.00 | ▲0.2% |
| 24-08-29 | 49,050.00 | ▲250.00 | ▲0.51% |
| 24-08-28 | 48,800.00 | ▼-700.00 | ▼-1.41% |
| 24-08-27 | 49,500.00 | ▼-350.00 | ▼-0.7% |
| 24-08-26 | 49,850.00 | ▼-550.00 | ▼-1.09% |
| 24-08-23 | 50,400.00 | ▲600.00 | ▲1.2% |
| 24-08-20 | 49,800.00 | ▼-50.00 | ▼-0.1% |
| 24-08-19 | 49,850.00 | ▲3,000.00 | ▲0.01% |
| 24-08-15 | 46,850.00 | ▲250.00 | ▲0.54% |
| 24-08-14 | 46,600.00 | ▼-1,300.00 | ▼-0% |
| 24-08-13 | 47,900.00 | ▼-600.00 | ▼-1.24% |
| 24-08-12 | 48,500.00 | ▼-50.00 | ▼-0.1% |
| 24-08-09 | 48,550.00 | ▲1,550.00 | ▲0% |
| 24-08-07 | 47,000.00 | ▲3,900.00 | ▲0.01% |
| 24-08-02 | 43,100.00 | ▲450.00 | ▲1.06% |
| 24-07-30 | 42,650.00 | ▼-200.00 | ▼-0.47% |
| 24-07-26 | 42,850.00 | ▼-150.00 | ▼-0.35% |
| 24-07-25 | 43,000.00 | ▲1,000.00 | ▲0% |
| 24-07-24 | 42,000.00 | ▼-4,350.00 | ▼-0.01% |
| 24-07-19 | 46,350.00 | ▼-2,100.00 | ▼-0% |
| 24-07-12 | 48,450.00 | ▼-3,850.00 | ▼-0.01% |
| 24-07-05 | 52,300.00 | ▼-200.00 | ▼-0.38% |
| 24-07-02 | 52,500.00 | ▲500.00 | ▲0.96% |
| 24-06-27 | 52,000.00 | ▼-600.00 | ▼-1.14% |
| 24-06-26 | 52,600.00 | ▲200.00 | ▲0.38% |
| 24-06-24 | 52,400.00 | ▼-3,900.00 | ▼-0.01% |
| 24-06-21 | 56,300.00 | ▼-500.00 | ▼-0.88% |
| 24-06-20 | 56,800.00 | ▼-700.00 | ▼-1.22% |
| 24-06-18 | 57,500.00 | ▲200.00 | ▲0.35% |
| 24-06-17 | 57,300.00 | ▼-700.00 | ▼-1.21% |
| 24-06-14 | 58,000.00 | ▼-2,200.00 | ▼-0% |
| 24-06-13 | 60,200.00 | ▼-600.00 | ▼-0.99% |
| 24-06-12 | 60,800.00 | ▲400.00 | ▲0.66% |
| 24-06-11 | 60,400.00 | ▲1,700.00 | ▲0% |
| 24-06-10 | 58,700.00 | ▲400.00 | ▲0.69% |
| 24-06-07 | 58,300.00 | ▼-100.00 | ▼-0.17% |
| 24-06-06 | 58,400.00 | ▼-800.00 | ▼-1.35% |
| 24-06-05 | 59,200.00 | -0.00 | -0% |
| 24-06-04 | 59,200.00 | ▼-200.00 | ▼-0.34% |
| 24-06-03 | 59,400.00 | ▲1,400.00 | ▲0% |
| 24-05-31 | 58,000.00 | ▲300.00 | ▲0.52% |
| 24-05-30 | 57,700.00 | ▼-600.00 | ▼-1.03% |
| 24-05-29 | 58,300.00 | ▼-200.00 | ▼-0.34% |
| 24-05-28 | 58,500.00 | ▲1,100.00 | ▲0% |
| 24-05-27 | 57,400.00 | ▲300.00 | ▲0.53% |
| 24-05-24 | 57,100.00 | ▼-2,800.00 | ▼-0% |
| 24-05-23 | 59,900.00 | ▲300.00 | ▲0.5% |
| 24-05-22 | 59,600.00 | ▲800.00 | ▲1.36% |
| 24-05-21 | 58,800.00 | ▲800.00 | ▲1.38% |
| 24-05-20 | 58,000.00 | ▼-200.00 | ▼-0.34% |
| 24-05-17 | 58,200.00 | ▲600.00 | ▲1.04% |
| 24-05-16 | 57,600.00 | ▲300.00 | ▲0.52% |
| 24-05-15 | 57,300.00 | ▲1,800.00 | ▲0% |
| 24-05-10 | 55,500.00 | ▲900.00 | ▲1.65% |
| 24-05-09 | 54,600.00 | ▼-1,000.00 | ▼-0% |
| 24-05-08 | 55,600.00 | -0.00 | -0% |
| 24-05-07 | 55,600.00 | ▲1,100.00 | ▲0% |
| 24-05-06 | 54,500.00 | ▲3,500.00 | ▲0.01% |
| 24-05-03 | 51,000.00 | ▲400.00 | ▲0.79% |
| 24-05-02 | 50,600.00 | ▼-600.00 | ▼-1.17% |