[중국증시 주간 포인트] 2월 PMI, 엔비디아 실적, 딥시크 '오픈소스위크', 샤오미 신제품 공개
무료
CAMIMEX GROUP : ( CMX.VNM )
7,960.00 ▼ -80.00 (-1%)
2025-03-14
최근 1년 일별 시세
(2025-03-14 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-03-14 | 7,960.00 | ▼-80.00 | ▼-1% |
| 25-03-13 | 8,040.00 | ▼-290.00 | ▼-3.48% |
| 25-03-07 | 8,330.00 | ▲160.00 | ▲1.96% |
| 25-03-06 | 8,170.00 | ▼-180.00 | ▼-2.16% |
| 25-03-03 | 8,350.00 | ▼-40.00 | ▼-0.48% |
| 25-02-28 | 8,390.00 | ▲360.00 | ▲4.48% |
| 25-02-27 | 8,030.00 | ▲10.00 | ▲0.12% |
| 25-02-20 | 8,020.00 | ▲140.00 | ▲1.78% |
| 25-02-18 | 7,880.00 | ▲140.00 | ▲1.81% |
| 25-02-07 | 7,740.00 | ▼-110.00 | ▼-1.4% |
| 25-02-06 | 7,850.00 | -0.00 | -0% |
| 25-02-05 | 7,850.00 | ▲40.00 | ▲0.51% |
| 25-02-04 | 7,810.00 | ▲100.00 | ▲1.3% |
| 25-01-24 | 7,710.00 | ▲160.00 | ▲2.12% |
| 25-01-23 | 7,550.00 | ▼-10.00 | ▼-0.13% |
| 25-01-22 | 7,560.00 | ▼-20.00 | ▼-0.26% |
| 25-01-21 | 7,580.00 | ▲10.00 | ▲0.13% |
| 25-01-20 | 7,570.00 | ▼-40.00 | ▼-0.53% |
| 25-01-17 | 7,610.00 | -0.00 | -0% |
| 25-01-16 | 7,610.00 | ▲30.00 | ▲0.4% |
| 25-01-15 | 7,580.00 | ▲80.00 | ▲1.07% |
| 25-01-14 | 7,500.00 | -0.00 | -0% |
| 25-01-13 | 7,500.00 | ▼-70.00 | ▼-0.92% |
| 25-01-10 | 7,570.00 | ▼-30.00 | ▼-0.39% |
| 25-01-09 | 7,600.00 | ▼-10.00 | ▼-0.13% |
| 25-01-07 | 7,610.00 | ▼-200.00 | ▼-2.56% |
| 25-01-03 | 7,810.00 | ▼-40.00 | ▼-0.51% |
| 25-01-02 | 7,850.00 | ▼-20.00 | ▼-0.25% |
| 24-12-31 | 7,870.00 | ▼-110.00 | ▼-1.38% |
| 24-12-30 | 7,980.00 | ▼-120.00 | ▼-1.48% |
| 24-12-27 | 8,100.00 | ▼-120.00 | ▼-1.46% |
| 24-12-26 | 8,220.00 | ▲220.00 | ▲2.75% |
| 24-12-25 | 8,000.00 | ▲80.00 | ▲1.01% |
| 24-12-24 | 7,920.00 | ▼-20.00 | ▼-0.25% |
| 24-12-23 | 7,940.00 | ▲140.00 | ▲1.79% |
| 24-12-19 | 7,800.00 | ▲60.00 | ▲0.78% |
| 24-12-18 | 7,740.00 | ▼-90.00 | ▼-1.15% |
| 24-12-17 | 7,830.00 | ▼-70.00 | ▼-0.89% |
| 24-12-16 | 7,900.00 | ▲20.00 | ▲0.25% |
| 24-12-13 | 7,880.00 | ▼-110.00 | ▼-1.38% |
| 24-12-12 | 7,990.00 | ▼-60.00 | ▼-0.75% |
| 24-12-11 | 8,050.00 | ▼-60.00 | ▼-0.74% |
| 24-12-10 | 8,110.00 | ▲110.00 | ▲1.38% |
| 24-12-09 | 8,000.00 | ▲100.00 | ▲1.27% |
| 24-12-06 | 7,900.00 | -0.00 | -0% |
| 24-12-05 | 7,900.00 | ▲130.00 | ▲1.67% |
| 24-12-04 | 7,770.00 | ▼-50.00 | ▼-0.64% |
| 24-12-03 | 7,820.00 | ▼-50.00 | ▼-0.64% |
| 24-12-02 | 7,870.00 | ▼-20.00 | ▼-0.25% |
| 24-11-29 | 7,890.00 | ▲140.00 | ▲1.81% |
| 24-11-27 | 7,750.00 | ▼-30.00 | ▼-0.39% |
| 24-11-26 | 7,780.00 | ▲100.00 | ▲1.3% |
| 24-11-25 | 7,680.00 | ▼-30.00 | ▼-0.39% |
| 24-11-22 | 7,710.00 | ▼-30.00 | ▼-0.39% |
| 24-11-21 | 7,740.00 | ▲30.00 | ▲0.39% |
| 24-11-20 | 7,710.00 | -0.00 | -0% |
| 24-11-19 | 7,710.00 | ▼-10.00 | ▼-0.13% |
| 24-11-18 | 7,720.00 | ▲10.00 | ▲0.13% |
| 24-11-15 | 7,710.00 | ▼-170.00 | ▼-2.16% |
| 24-11-14 | 7,880.00 | ▼-100.00 | ▼-1.25% |
| 24-11-13 | 7,980.00 | ▼-120.00 | ▼-1.48% |
| 24-11-12 | 8,100.00 | ▲20.00 | ▲0.25% |
| 24-11-11 | 8,080.00 | ▲180.00 | ▲2.28% |
| 24-11-08 | 7,900.00 | ▲20.00 | ▲0.25% |
| 24-11-07 | 7,880.00 | ▼-90.00 | ▼-1.13% |
| 24-11-06 | 7,970.00 | ▲180.00 | ▲2.31% |
| 24-11-05 | 7,790.00 | ▲90.00 | ▲1.17% |
| 24-11-04 | 7,700.00 | ▼-140.00 | ▼-1.79% |
| 24-11-01 | 7,840.00 | -0.00 | -0% |
| 24-10-31 | 7,840.00 | ▼-100.00 | ▼-1.26% |
| 24-10-30 | 7,940.00 | ▲340.00 | ▲4.47% |
| 24-10-29 | 7,600.00 | ▲10.00 | ▲0.13% |
| 24-10-28 | 7,590.00 | ▼-10.00 | ▼-0.13% |
| 24-10-25 | 7,600.00 | ▼-50.00 | ▼-0.65% |
| 24-10-24 | 7,650.00 | ▲10.00 | ▲0.13% |
| 24-10-23 | 7,640.00 | ▼-60.00 | ▼-0.78% |
| 24-10-22 | 7,700.00 | ▼-160.00 | ▼-2.04% |
| 24-10-21 | 7,860.00 | ▼-80.00 | ▼-1.01% |
| 24-10-18 | 7,940.00 | ▼-20.00 | ▼-0.25% |
| 24-10-17 | 7,960.00 | ▼-20.00 | ▼-0.25% |
| 24-10-16 | 7,980.00 | -0.00 | -0% |
| 24-10-15 | 7,980.00 | ▼-60.00 | ▼-0.75% |
| 24-10-14 | 8,040.00 | -0.00 | -0% |
| 24-10-11 | 8,040.00 | ▲30.00 | ▲0.37% |
| 24-10-10 | 8,010.00 | ▼-10.00 | ▼-0.12% |
| 24-10-09 | 8,020.00 | ▲10.00 | ▲0.12% |
| 24-10-08 | 8,010.00 | ▼-30.00 | ▼-0.37% |
| 24-10-07 | 8,040.00 | ▼-10.00 | ▼-0.12% |
| 24-10-04 | 8,050.00 | ▲40.00 | ▲0.5% |
| 24-10-03 | 8,010.00 | ▼-100.00 | ▼-1.23% |
| 24-10-01 | 8,110.00 | ▲10.00 | ▲0.12% |
| 24-09-30 | 8,100.00 | ▼-70.00 | ▼-0.86% |
| 24-09-27 | 8,170.00 | -0.00 | -0% |
| 24-09-26 | 8,170.00 | ▼-30.00 | ▼-0.37% |
| 24-09-25 | 8,200.00 | ▲80.00 | ▲0.99% |
| 24-09-24 | 8,120.00 | ▼-10.00 | ▼-0.12% |
| 24-09-23 | 8,130.00 | ▼-50.00 | ▼-0.61% |
| 24-09-20 | 8,180.00 | ▼-20.00 | ▼-0.24% |
| 24-09-19 | 8,200.00 | ▲60.00 | ▲0.74% |
| 24-09-18 | 8,140.00 | ▲20.00 | ▲0.25% |
| 24-09-17 | 8,120.00 | ▲40.00 | ▲0.5% |
| 24-09-16 | 8,080.00 | ▼-50.00 | ▼-0.62% |
| 24-09-13 | 8,130.00 | ▼-30.00 | ▼-0.37% |
| 24-09-12 | 8,160.00 | ▲80.00 | ▲0.99% |
| 24-09-11 | 8,080.00 | ▼-10.00 | ▼-0.12% |
| 24-09-10 | 8,090.00 | ▼-120.00 | ▼-1.46% |
| 24-09-09 | 8,210.00 | ▲160.00 | ▲1.99% |
| 24-09-06 | 8,050.00 | ▼-460.00 | ▼-5.41% |
| 24-09-05 | 8,510.00 | ▼-170.00 | ▼-1.96% |
| 24-09-04 | 8,680.00 | ▼-140.00 | ▼-1.59% |
| 24-08-30 | 8,820.00 | -0.00 | -0% |
| 24-08-29 | 8,820.00 | ▼-120.00 | ▼-1.34% |
| 24-08-28 | 8,940.00 | ▼-80.00 | ▼-0.89% |
| 24-08-27 | 9,020.00 | ▼-40.00 | ▼-0.44% |
| 24-08-26 | 9,060.00 | ▼-70.00 | ▼-0.77% |
| 24-08-23 | 9,130.00 | ▼-20.00 | ▼-0.22% |
| 24-08-20 | 9,150.00 | ▲80.00 | ▲0.88% |
| 24-08-19 | 9,070.00 | ▲490.00 | ▲5.71% |
| 24-08-15 | 8,580.00 | ▼-80.00 | ▼-0.92% |
| 24-08-14 | 8,660.00 | ▼-110.00 | ▼-1.25% |
| 24-08-13 | 8,770.00 | ▼-10.00 | ▼-0.11% |
| 24-08-12 | 8,780.00 | ▲240.00 | ▲2.81% |
| 24-08-09 | 8,540.00 | ▲40.00 | ▲0.47% |
| 24-08-07 | 8,500.00 | ▼-390.00 | ▼-4.39% |
| 24-08-02 | 8,890.00 | ▼-690.00 | ▼-7.2% |
| 24-07-30 | 9,580.00 | ▼-820.00 | ▼-7.88% |
| 24-07-26 | 10,400.00 | ▲50.00 | ▲0.48% |
| 24-07-25 | 10,350.00 | ▲100.00 | ▲0.98% |
| 24-07-24 | 10,250.00 | ▼-750.00 | ▼-6.82% |
| 24-07-19 | 11,000.00 | ▼-500.00 | ▼-4.35% |
| 24-07-12 | 11,500.00 | ▲550.00 | ▲5.02% |
| 24-07-05 | 10,950.00 | ▲400.00 | ▲3.79% |
| 24-07-02 | 10,550.00 | ▲200.00 | ▲1.93% |
| 24-06-27 | 10,350.00 | ▼-350.00 | ▼-3.27% |
| 24-06-26 | 10,700.00 | ▼-400.00 | ▼-3.6% |
| 24-06-24 | 11,100.00 | ▲550.00 | ▲5.21% |
| 24-06-21 | 10,550.00 | -0.00 | -0% |
| 24-06-20 | 10,550.00 | ▲950.00 | ▲9.9% |
| 24-06-18 | 9,600.00 | ▲430.00 | ▲4.69% |
| 24-06-17 | 9,170.00 | ▲40.00 | ▲0.44% |
| 24-06-14 | 9,130.00 | ▼-680.00 | ▼-6.93% |
| 24-06-13 | 9,810.00 | ▲30.00 | ▲0.31% |
| 24-06-12 | 9,780.00 | ▼-20.00 | ▼-0.2% |
| 24-06-11 | 9,800.00 | ▼-120.00 | ▼-1.21% |
| 24-06-10 | 9,920.00 | ▲180.00 | ▲1.85% |
| 24-06-07 | 9,740.00 | ▲40.00 | ▲0.41% |
| 24-06-06 | 9,700.00 | ▲30.00 | ▲0.31% |
| 24-06-05 | 9,670.00 | ▼-10.00 | ▼-0.1% |
| 24-06-04 | 9,680.00 | ▼-90.00 | ▼-0.92% |
| 24-06-03 | 9,770.00 | ▲210.00 | ▲2.2% |
| 24-05-31 | 9,560.00 | ▼-170.00 | ▼-1.75% |
| 24-05-30 | 9,730.00 | ▼-20.00 | ▼-0.21% |
| 24-05-29 | 9,750.00 | ▲630.00 | ▲6.91% |
| 24-05-28 | 9,120.00 | ▲200.00 | ▲2.24% |
| 24-05-27 | 8,920.00 | ▲10.00 | ▲0.11% |
| 24-05-24 | 8,910.00 | ▼-230.00 | ▼-2.52% |
| 24-05-23 | 9,140.00 | ▲40.00 | ▲0.44% |
| 24-05-22 | 9,100.00 | ▼-30.00 | ▼-0.33% |
| 24-05-21 | 9,130.00 | ▲100.00 | ▲1.11% |
| 24-05-20 | 9,030.00 | ▼-60.00 | ▼-0.66% |
| 24-05-17 | 9,090.00 | ▲330.00 | ▲3.77% |
| 24-05-16 | 8,760.00 | ▼-90.00 | ▼-1.02% |
| 24-05-15 | 8,850.00 | ▲160.00 | ▲1.84% |
| 24-05-10 | 8,690.00 | ▼-10.00 | ▼-0.11% |
| 24-05-09 | 8,700.00 | ▲200.00 | ▲2.35% |
| 24-05-08 | 8,500.00 | ▲150.00 | ▲1.8% |
| 24-05-07 | 8,350.00 | ▲200.00 | ▲2.45% |
| 24-05-06 | 8,150.00 | ▲140.00 | ▲1.75% |
| 24-05-03 | 8,010.00 | ▲30.00 | ▲0.38% |
| 24-05-02 | 7,980.00 | ▲170.00 | ▲2.18% |
| 24-04-26 | 7,810.00 | ▲10.00 | ▲0.13% |
| 24-04-25 | 7,800.00 | ▼-110.00 | ▼-1.39% |
| 24-04-24 | 7,910.00 | ▲240.00 | ▲3.13% |
| 24-04-23 | 7,670.00 | ▼-270.00 | ▼-3.4% |
| 24-04-22 | 7,940.00 | ▲140.00 | ▲1.79% |
| 24-04-19 | 7,800.00 | ▼-140.00 | ▼-1.76% |
| 24-04-17 | 7,940.00 | ▼-70.00 | ▼-0.87% |
| 24-04-16 | 8,010.00 | ▼-170.00 | ▼-2.08% |
| 24-04-15 | 8,180.00 | ▼-600.00 | ▼-6.83% |
| 24-04-12 | 8,780.00 | ▲10.00 | ▲0.11% |
| 24-04-11 | 8,770.00 | ▼-50.00 | ▼-0.57% |
| 24-04-10 | 8,820.00 | ▲50.00 | ▲0.57% |
| 24-04-09 | 8,770.00 | ▲20.00 | ▲0.23% |
| 24-04-08 | 8,750.00 | ▼-100.00 | ▼-1.13% |
| 24-04-05 | 8,850.00 | ▼-80.00 | ▼-0.9% |
| 24-04-04 | 8,930.00 | ▼-110.00 | ▼-1.22% |
| 24-04-03 | 9,040.00 | ▲20.00 | ▲0.22% |
| 24-04-02 | 9,020.00 | ▲10.00 | ▲0.11% |
| 24-04-01 | 9,010.00 | ▼-50.00 | ▼-0.55% |
| 24-03-29 | 9,060.00 | ▼-250.00 | ▼-2.69% |
| 24-03-27 | 9,310.00 | ▲220.00 | ▲2.42% |
| 24-03-26 | 9,090.00 | ▲140.00 | ▲1.56% |
| 24-03-25 | 8,950.00 | ▼-60.00 | ▼-0.67% |
| 24-03-22 | 9,010.00 | ▼-150.00 | ▼-1.64% |
| 24-03-21 | 9,160.00 | ▲370.00 | ▲4.21% |
| 24-03-20 | 8,790.00 | ▲40.00 | ▲0.46% |
| 24-03-19 | 8,750.00 | ▲30.00 | ▲0.34% |
| 24-03-18 | 8,720.00 | ▼-280.00 | ▼-3.11% |
| 24-03-15 | 9,000.00 | -0.00 | -0% |