[중국증시 주간 포인트] 12월 PMI 발표, 저공경제 부처 신설, 홍콩증시 협동로봇 1호주
무료
FPT : ( FPT.VNM )
147,600.00 ▲ 300.00 (0.2%)
2025-01-13
최근 1년 일별 시세
(2025-01-13 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-01-13 | 147,600.00 | ▲300.00 | ▲0.2% |
| 25-01-10 | 147,300.00 | ▼-1,500.00 | ▼-0% |
| 25-01-09 | 148,800.00 | ▼-1,300.00 | ▼-0% |
| 25-01-07 | 150,100.00 | ▲1,100.00 | ▲0% |
| 25-01-03 | 149,000.00 | ▼-3,000.00 | ▼-0% |
| 25-01-02 | 152,000.00 | ▼-500.00 | ▼-0.33% |
| 24-12-31 | 152,500.00 | ▲2,000.00 | ▲0% |
| 24-12-30 | 150,500.00 | ▲900.00 | ▲0.6% |
| 24-12-27 | 149,600.00 | ▼-200.00 | ▼-0.13% |
| 24-12-26 | 149,800.00 | ▼-1,000.00 | ▼-0% |
| 24-12-25 | 150,800.00 | ▲400.00 | ▲0.27% |
| 24-12-24 | 150,400.00 | ▲600.00 | ▲0.4% |
| 24-12-23 | 149,800.00 | ▲1,700.00 | ▲0% |
| 24-12-19 | 148,100.00 | ▼-600.00 | ▼-0.4% |
| 24-12-18 | 148,700.00 | ▲700.00 | ▲0.47% |
| 24-12-17 | 148,000.00 | ▼-1,900.00 | ▼-0% |
| 24-12-16 | 149,900.00 | ▲400.00 | ▲0.27% |
| 24-12-13 | 149,500.00 | ▼-700.00 | ▼-0.47% |
| 24-12-12 | 150,200.00 | ▼-300.00 | ▼-0.2% |
| 24-12-11 | 150,500.00 | ▲1,000.00 | ▲0% |
| 24-12-10 | 149,500.00 | ▲2,500.00 | ▲0% |
| 24-12-09 | 147,000.00 | ▼-2,500.00 | ▼-0% |
| 24-12-06 | 149,500.00 | ▲1,000.00 | ▲0% |
| 24-12-05 | 148,500.00 | ▲5,000.00 | ▲0% |
| 24-12-04 | 143,500.00 | ▼-1,500.00 | ▼-0% |
| 24-12-03 | 145,000.00 | ▲2,800.00 | ▲0% |
| 24-12-02 | 142,200.00 | ▼-2,100.00 | ▼-0% |
| 24-11-29 | 144,300.00 | ▲5,400.00 | ▲0% |
| 24-11-27 | 138,900.00 | ▲3,700.00 | ▲0% |
| 24-11-26 | 135,200.00 | ▲1,300.00 | ▲0% |
| 24-11-25 | 133,900.00 | -0.00 | -0% |
| 24-11-22 | 133,900.00 | ▲900.00 | ▲0.68% |
| 24-11-21 | 133,000.00 | ▲600.00 | ▲0.45% |
| 24-11-20 | 132,400.00 | ▲2,400.00 | ▲0% |
| 24-11-19 | 130,000.00 | ▼-4,000.00 | ▼-0% |
| 24-11-18 | 134,000.00 | ▲100.00 | ▲0.07% |
| 24-11-15 | 133,900.00 | ▼-2,100.00 | ▼-0% |
| 24-11-14 | 136,000.00 | ▼-1,800.00 | ▼-0% |
| 24-11-13 | 137,800.00 | ▲1,000.00 | ▲0% |
| 24-11-12 | 136,800.00 | ▼-1,500.00 | ▼-0% |
| 24-11-11 | 138,300.00 | ▲2,500.00 | ▲0% |
| 24-11-08 | 135,800.00 | ▲700.00 | ▲0.52% |
| 24-11-07 | 135,100.00 | ▲500.00 | ▲0.37% |
| 24-11-06 | 134,600.00 | ▲2,000.00 | ▲0% |
| 24-11-05 | 132,600.00 | ▼-200.00 | ▼-0.15% |
| 24-11-04 | 132,800.00 | ▼-1,800.00 | ▼-0% |
| 24-11-01 | 134,600.00 | ▼-1,300.00 | ▼-0% |
| 24-10-31 | 135,900.00 | -0.00 | -0% |
| 24-10-30 | 135,900.00 | ▲500.00 | ▲0.37% |
| 24-10-29 | 135,400.00 | ▲500.00 | ▲0.37% |
| 24-10-28 | 134,900.00 | ▲900.00 | ▲0.67% |
| 24-10-25 | 134,000.00 | ▼-300.00 | ▼-0.22% |
| 24-10-24 | 134,300.00 | ▲100.00 | ▲0.07% |
| 24-10-23 | 134,200.00 | ▲1,100.00 | ▲0% |
| 24-10-22 | 133,100.00 | ▼-2,400.00 | ▼-0% |
| 24-10-21 | 135,500.00 | ▼-1,500.00 | ▼-0% |
| 24-10-18 | 137,000.00 | -0.00 | -0% |
| 24-10-17 | 137,000.00 | ▲700.00 | ▲0.51% |
| 24-10-16 | 136,300.00 | ▼-700.00 | ▼-0.51% |
| 24-10-15 | 137,000.00 | ▼-600.00 | ▼-0.44% |
| 24-10-14 | 137,600.00 | ▼-2,000.00 | ▼-0% |
| 24-10-11 | 139,600.00 | ▼-2,100.00 | ▼-0% |
| 24-10-10 | 141,700.00 | ▲6,300.00 | ▲0% |
| 24-10-09 | 135,400.00 | ▲1,600.00 | ▲0% |
| 24-10-08 | 133,800.00 | ▼-300.00 | ▼-0.22% |
| 24-10-07 | 134,100.00 | -0.00 | -0% |
| 24-10-04 | 134,100.00 | ▲100.00 | ▲0.07% |
| 24-10-03 | 134,000.00 | ▼-1,900.00 | ▼-0% |
| 24-10-01 | 135,900.00 | ▲1,400.00 | ▲0% |
| 24-09-30 | 134,500.00 | ▲300.00 | ▲0.22% |
| 24-09-27 | 134,200.00 | ▼-100.00 | ▼-0.07% |
| 24-09-26 | 134,300.00 | ▼-500.00 | ▼-0.37% |
| 24-09-25 | 134,800.00 | ▲300.00 | ▲0.22% |
| 24-09-24 | 134,500.00 | ▲500.00 | ▲0.37% |
| 24-09-23 | 134,000.00 | ▼-1,300.00 | ▼-0% |
| 24-09-20 | 135,300.00 | ▲100.00 | ▲0.07% |
| 24-09-19 | 135,200.00 | ▲600.00 | ▲0.45% |
| 24-09-18 | 134,600.00 | ▲1,700.00 | ▲0% |
| 24-09-17 | 132,900.00 | ▲1,800.00 | ▲0% |
| 24-09-16 | 131,100.00 | ▼-1,900.00 | ▼-0% |
| 24-09-13 | 133,000.00 | ▲700.00 | ▲0.53% |
| 24-09-12 | 132,300.00 | ▲1,700.00 | ▲0% |
| 24-09-11 | 130,600.00 | ▲600.00 | ▲0.46% |
| 24-09-10 | 130,000.00 | ▼-1,300.00 | ▼-0% |
| 24-09-09 | 131,300.00 | ▼-800.00 | ▼-0.61% |
| 24-09-06 | 132,100.00 | ▲1,500.00 | ▲0% |
| 24-09-05 | 130,600.00 | ▼-2,400.00 | ▼-0% |
| 24-09-04 | 133,000.00 | ▼-1,800.00 | ▼-0% |
| 24-08-30 | 134,800.00 | ▲1,100.00 | ▲0% |
| 24-08-29 | 133,700.00 | ▲400.00 | ▲0.3% |
| 24-08-28 | 133,300.00 | ▲800.00 | ▲0.6% |
| 24-08-27 | 132,500.00 | ▲1,000.00 | ▲0% |
| 24-08-26 | 131,500.00 | ▼-1,600.00 | ▼-0% |
| 24-08-23 | 133,100.00 | ▲1,600.00 | ▲0% |
| 24-08-20 | 131,500.00 | ▲1,000.00 | ▲0% |
| 24-08-19 | 130,500.00 | ▲1,800.00 | ▲0% |
| 24-08-15 | 128,700.00 | ▼-800.00 | ▼-0.62% |
| 24-08-14 | 129,500.00 | ▼-200.00 | ▼-0.15% |
| 24-08-13 | 129,700.00 | ▼-300.00 | ▼-0.23% |
| 24-08-12 | 130,000.00 | ▲3,100.00 | ▲0% |
| 24-08-09 | 126,900.00 | ▲4,900.00 | ▲0% |
| 24-08-07 | 122,000.00 | ▼-2,800.00 | ▼-0% |
| 24-08-01 | 124,800.00 | ▼-3,800.00 | ▼-0% |
| 24-07-31 | 128,600.00 | ▲600.00 | ▲0.47% |
| 24-07-30 | 128,000.00 | -0.00 | -0% |
| 24-07-26 | 128,000.00 | ▲3,000.00 | ▲0% |
| 24-07-25 | 125,000.00 | ▼-1,000.00 | ▼-0% |
| 24-07-24 | 126,000.00 | ▲500.00 | ▲0.4% |
| 24-07-23 | 125,500.00 | ▼-8,500.00 | ▼-0.01% |
| 24-07-10 | 134,000.00 | ▲5,400.00 | ▲0% |
| 24-07-01 | 128,600.00 | ▼-1,900.00 | ▼-0% |
| 24-06-28 | 130,500.00 | ▼-2,300.00 | ▼-0% |
| 24-06-27 | 132,800.00 | ▲2,800.00 | ▲0% |
| 24-06-25 | 130,000.00 | ▼-2,100.00 | ▼-0% |
| 24-06-24 | 132,100.00 | ▼-4,000.00 | ▼-0% |
| 24-06-21 | 136,100.00 | ▲4,600.00 | ▲0% |
| 24-06-19 | 131,500.00 | ▲2,700.00 | ▲0% |
| 24-06-17 | 128,800.00 | ▼-2,200.00 | ▼-0% |
| 24-06-14 | 131,000.00 | ▲1,000.00 | ▲0% |
| 24-06-13 | 130,000.00 | ▼-2,000.00 | ▼-0% |
| 24-06-12 | 132,000.00 | ▼-14,500.00 | ▼-0.01% |
| 24-06-11 | 146,500.00 | ▲2,500.00 | ▲0% |
| 24-06-10 | 144,000.00 | ▲2,000.00 | ▲0% |
| 24-06-07 | 142,000.00 | ▲2,400.00 | ▲0% |
| 24-06-06 | 139,600.00 | ▼-500.00 | ▼-0.36% |
| 24-06-05 | 140,100.00 | ▲1,000.00 | ▲0% |
| 24-06-04 | 139,100.00 | ▲2,200.00 | ▲0% |
| 24-06-03 | 136,900.00 | ▲2,300.00 | ▲0% |
| 24-05-31 | 134,600.00 | ▼-400.00 | ▼-0.3% |
| 24-05-30 | 135,000.00 | ▼-700.00 | ▼-0.52% |
| 24-05-29 | 135,700.00 | ▼-1,300.00 | ▼-0% |
| 24-05-28 | 137,000.00 | ▲4,200.00 | ▲0% |
| 24-05-27 | 132,800.00 | ▲900.00 | ▲0.68% |
| 24-05-24 | 131,900.00 | ▼-5,600.00 | ▼-0% |
| 24-05-23 | 137,500.00 | ▼-500.00 | ▼-0.36% |
| 24-05-22 | 138,000.00 | ▲2,000.00 | ▲0% |
| 24-05-21 | 136,000.00 | ▲3,000.00 | ▲0% |
| 24-05-20 | 133,000.00 | ▼-1,500.00 | ▼-0% |
| 24-05-17 | 134,500.00 | ▼-900.00 | ▼-0.66% |
| 24-05-16 | 135,400.00 | ▲1,300.00 | ▲0% |
| 24-05-15 | 134,100.00 | ▲3,100.00 | ▲0% |
| 24-05-10 | 131,000.00 | ▲700.00 | ▲0.54% |
| 24-05-09 | 130,300.00 | ▼-700.00 | ▼-0.53% |
| 24-05-08 | 131,000.00 | ▼-300.00 | ▼-0.23% |
| 24-05-07 | 131,300.00 | ▲3,700.00 | ▲0% |
| 24-05-06 | 127,600.00 | ▲1,700.00 | ▲0% |
| 24-05-03 | 125,900.00 | ▼-1,400.00 | ▼-0% |
| 24-05-02 | 127,300.00 | ▲4,100.00 | ▲0% |
| 24-04-26 | 123,200.00 | -0.00 | -0% |
| 24-04-25 | 123,200.00 | ▲3,100.00 | ▲0% |
| 24-04-24 | 120,100.00 | ▲7,800.00 | ▲0.01% |
| 24-04-23 | 112,300.00 | ▲2,000.00 | ▲0% |
| 24-04-22 | 110,300.00 | ▲1,300.00 | ▲0% |
| 24-04-19 | 109,000.00 | ▼-2,800.00 | ▼-0% |
| 24-04-17 | 111,800.00 | ▼-1,200.00 | ▼-0% |
| 24-04-16 | 113,000.00 | ▲1,400.00 | ▲0% |
| 24-04-15 | 111,600.00 | ▼-3,900.00 | ▼-0% |
| 24-04-12 | 115,500.00 | ▲600.00 | ▲0.52% |
| 24-04-11 | 114,900.00 | ▲1,100.00 | ▲0% |
| 24-04-10 | 113,800.00 | ▲800.00 | ▲0.71% |
| 24-04-09 | 113,000.00 | ▲400.00 | ▲0.36% |
| 24-04-08 | 112,600.00 | ▼-1,100.00 | ▼-0% |
| 24-04-05 | 113,700.00 | ▼-300.00 | ▼-0.26% |
| 24-04-04 | 114,000.00 | ▼-1,100.00 | ▼-0% |
| 24-04-03 | 115,100.00 | ▼-1,900.00 | ▼-0% |
| 24-04-02 | 117,000.00 | ▲200.00 | ▲0.17% |
| 24-04-01 | 116,800.00 | ▲300.00 | ▲0.26% |
| 24-03-29 | 116,500.00 | ▲1,300.00 | ▲0% |
| 24-03-27 | 115,200.00 | ▲200.00 | ▲0.17% |
| 24-03-26 | 115,000.00 | ▲1,000.00 | ▲0% |
| 24-03-25 | 114,000.00 | ▼-900.00 | ▼-0.78% |
| 24-03-22 | 114,900.00 | ▼-1,300.00 | ▼-0% |
| 24-03-21 | 116,200.00 | ▲1,700.00 | ▲0% |
| 24-03-20 | 114,500.00 | ▲2,500.00 | ▲0% |
| 24-03-19 | 112,000.00 | ▼-1,000.00 | ▼-0% |
| 24-03-18 | 113,000.00 | ▼-3,000.00 | ▼-0% |
| 24-03-15 | 116,000.00 | ▼-1,000.00 | ▼-0% |
| 24-03-14 | 117,000.00 | -0.00 | -0% |
| 24-03-13 | 117,000.00 | ▲5,100.00 | ▲0% |
| 24-03-12 | 111,900.00 | ▲1,900.00 | ▲0% |
| 24-03-11 | 110,000.00 | -0.00 | -0% |
| 24-03-08 | 110,000.00 | ▼-1,300.00 | ▼-0% |
| 24-03-07 | 111,300.00 | ▲2,200.00 | ▲0% |
| 24-03-06 | 109,100.00 | ▼-1,600.00 | ▼-0% |
| 24-03-05 | 110,700.00 | ▼-700.00 | ▼-0.63% |
| 24-03-04 | 111,400.00 | ▲600.00 | ▲0.54% |
| 24-03-01 | 110,800.00 | ▲1,800.00 | ▲0% |
| 24-02-29 | 109,000.00 | ▲500.00 | ▲0.46% |
| 24-02-28 | 108,500.00 | ▲600.00 | ▲0.56% |
| 24-02-27 | 107,900.00 | ▼-100.00 | ▼-0.09% |
| 24-02-26 | 108,000.00 | ▲4,100.00 | ▲0% |
| 24-02-23 | 103,900.00 | ▼-700.00 | ▼-0.67% |
| 24-02-22 | 104,600.00 | ▼-1,300.00 | ▼-0% |
| 24-02-21 | 105,900.00 | ▲1,600.00 | ▲0% |
| 24-02-20 | 104,300.00 | ▼-700.00 | ▼-0.67% |
| 24-02-19 | 105,000.00 | ▼-100.00 | ▼-0.1% |
| 24-02-16 | 105,100.00 | ▲1,100.00 | ▲0% |
| 24-02-15 | 104,000.00 | ▼-900.00 | ▼-0.86% |
| 24-02-07 | 104,900.00 | ▲800.00 | ▲0.77% |
| 24-02-06 | 104,100.00 | ▲600.00 | ▲0.58% |
| 24-02-05 | 103,500.00 | ▲1,500.00 | ▲0% |
| 24-02-02 | 102,000.00 | ▲2,100.00 | ▲0% |
| 24-02-01 | 99,900.00 | ▲4,200.00 | ▲0% |
| 24-01-31 | 95,700.00 | ▲100.00 | ▲0.1% |
| 24-01-30 | 95,600.00 | ▼-300.00 | ▼-0.31% |
| 24-01-29 | 95,900.00 | -0.00 | -0% |
| 24-01-26 | 95,900.00 | ▲800.00 | ▲0.84% |
| 24-01-25 | 95,100.00 | ▲100.00 | ▲0.11% |
| 24-01-24 | 95,000.00 | ▼-600.00 | ▼-0.63% |
| 24-01-23 | 95,600.00 | ▼-800.00 | ▼-0.83% |
| 24-01-22 | 96,400.00 | ▲100.00 | ▲0.1% |
| 24-01-19 | 96,300.00 | ▲700.00 | ▲0.73% |
| 24-01-18 | 95,600.00 | ▼-100.00 | ▼-0.1% |
| 24-01-17 | 95,700.00 | -0.00 | -0% |
| 24-01-16 | 95,700.00 | ▲300.00 | ▲0.31% |