[중국증시 주간 포인트] 4월 PMI 발표, 노동절 연휴 호기 맞은 소비주, 中 저공경제 청사진
무료
FPT DIGITAL RETAIL : ( FRT.VNM )
165,900.00 ▲ 2,900.00 (1.78%)
2025-04-28
최근 1년 일별 시세
(2025-04-28 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-28 | 165,900.00 | ▲2,900.00 | ▲0% |
| 25-04-25 | 163,000.00 | ▼-5,100.00 | ▼-0% |
| 25-04-24 | 168,100.00 | ▲100.00 | ▲0.06% |
| 25-04-23 | 168,000.00 | ▲8,200.00 | ▲0.01% |
| 25-04-22 | 159,800.00 | ▲8,800.00 | ▲0.01% |
| 25-04-21 | 151,000.00 | ▲8,000.00 | ▲0.01% |
| 25-04-17 | 143,000.00 | ▼-2,000.00 | ▼-0% |
| 25-04-16 | 145,000.00 | ▼-3,500.00 | ▼-0% |
| 25-04-15 | 148,500.00 | ▲15,800.00 | ▲0.01% |
| 25-04-10 | 132,700.00 | ▲2,500.00 | ▲0% |
| 25-04-08 | 130,200.00 | ▼-20,800.00 | ▼-0.01% |
| 25-04-02 | 151,000.00 | ▼-14,000.00 | ▼-0.01% |
| 25-03-31 | 165,000.00 | ▼-7,000.00 | ▼-0% |
| 25-03-24 | 172,000.00 | ▼-10,800.00 | ▼-0.01% |
| 25-03-17 | 182,800.00 | ▲2,700.00 | ▲0% |
| 25-03-14 | 180,100.00 | ▲100.00 | ▲0.06% |
| 25-03-13 | 180,000.00 | ▼-2,500.00 | ▼-0% |
| 25-03-07 | 182,500.00 | ▲500.00 | ▲0.27% |
| 25-03-06 | 182,000.00 | ▲500.00 | ▲0.28% |
| 25-03-03 | 181,500.00 | ▼-1,500.00 | ▼-0% |
| 25-02-28 | 183,000.00 | ▼-1,500.00 | ▼-0% |
| 25-02-27 | 184,500.00 | ▼-4,000.00 | ▼-0% |
| 25-02-20 | 188,500.00 | ▼-2,000.00 | ▼-0% |
| 25-02-18 | 190,500.00 | ▲2,100.00 | ▲0% |
| 25-02-07 | 188,400.00 | ▲400.00 | ▲0.21% |
| 25-02-06 | 188,000.00 | ▼-9,800.00 | ▼-0% |
| 25-02-05 | 197,800.00 | ▼-3,600.00 | ▼-0% |
| 25-02-04 | 201,400.00 | ▼-4,600.00 | ▼-0% |
| 25-01-24 | 206,000.00 | ▲7,500.00 | ▲0% |
| 25-01-23 | 198,500.00 | ▼-2,500.00 | ▼-0% |
| 25-01-22 | 201,000.00 | ▲8,500.00 | ▲0% |
| 25-01-21 | 192,500.00 | ▲4,500.00 | ▲0% |
| 25-01-20 | 188,000.00 | ▲1,000.00 | ▲0% |
| 25-01-17 | 187,000.00 | ▲2,700.00 | ▲0% |
| 25-01-16 | 184,300.00 | ▼-700.00 | ▼-0.38% |
| 25-01-15 | 185,000.00 | -0.00 | -0% |
| 25-01-14 | 185,000.00 | -0.00 | -0% |
| 25-01-13 | 185,000.00 | ▲1,500.00 | ▲0% |
| 25-01-10 | 183,500.00 | ▼-1,000.00 | ▼-0% |
| 25-01-09 | 184,500.00 | ▼-1,000.00 | ▼-0% |
| 25-01-07 | 185,500.00 | ▼-2,000.00 | ▼-0% |
| 25-01-03 | 187,500.00 | ▲700.00 | ▲0.37% |
| 25-01-02 | 186,800.00 | ▲1,200.00 | ▲0% |
| 24-12-31 | 185,600.00 | ▲600.00 | ▲0.32% |
| 24-12-30 | 185,000.00 | ▲1,200.00 | ▲0% |
| 24-12-27 | 183,800.00 | -0.00 | -0% |
| 24-12-26 | 183,800.00 | ▲300.00 | ▲0.16% |
| 24-12-25 | 183,500.00 | ▲900.00 | ▲0.49% |
| 24-12-24 | 182,600.00 | ▼-1,100.00 | ▼-0% |
| 24-12-23 | 183,700.00 | ▼-500.00 | ▼-0.27% |
| 24-12-19 | 184,200.00 | ▼-1,700.00 | ▼-0% |
| 24-12-18 | 185,900.00 | ▲300.00 | ▲0.16% |
| 24-12-17 | 185,600.00 | ▼-400.00 | ▼-0.22% |
| 24-12-16 | 186,000.00 | ▲4,100.00 | ▲0% |
| 24-12-13 | 181,900.00 | ▼-600.00 | ▼-0.33% |
| 24-12-12 | 182,500.00 | ▲1,000.00 | ▲0% |
| 24-12-11 | 181,500.00 | ▼-400.00 | ▼-0.22% |
| 24-12-10 | 181,900.00 | -0.00 | -0% |
| 24-12-09 | 181,900.00 | ▲400.00 | ▲0.22% |
| 24-12-06 | 181,500.00 | ▲500.00 | ▲0.28% |
| 24-12-05 | 181,000.00 | ▲2,000.00 | ▲0% |
| 24-12-04 | 179,000.00 | ▼-600.00 | ▼-0.33% |
| 24-12-03 | 179,600.00 | ▼-200.00 | ▼-0.11% |
| 24-12-02 | 179,800.00 | ▲1,300.00 | ▲0% |
| 24-11-29 | 178,500.00 | ▲4,900.00 | ▲0% |
| 24-11-27 | 173,600.00 | ▲500.00 | ▲0.29% |
| 24-11-26 | 173,100.00 | ▼-400.00 | ▼-0.23% |
| 24-11-25 | 173,500.00 | ▲300.00 | ▲0.17% |
| 24-11-22 | 173,200.00 | ▲3,300.00 | ▲0% |
| 24-11-21 | 169,900.00 | ▲4,900.00 | ▲0% |
| 24-11-20 | 165,000.00 | ▲2,000.00 | ▲0% |
| 24-11-19 | 163,000.00 | ▼-3,000.00 | ▼-0% |
| 24-11-18 | 166,000.00 | -0.00 | -0% |
| 24-11-15 | 166,000.00 | -0.00 | -0% |
| 24-11-14 | 166,000.00 | ▼-1,100.00 | ▼-0% |
| 24-11-13 | 167,100.00 | ▼-1,900.00 | ▼-0% |
| 24-11-12 | 169,000.00 | -0.00 | -0% |
| 24-11-11 | 169,000.00 | ▼-1,000.00 | ▼-0% |
| 24-11-08 | 170,000.00 | -0.00 | -0% |
| 24-11-07 | 170,000.00 | ▼-2,500.00 | ▼-0% |
| 24-11-06 | 172,500.00 | ▲1,600.00 | ▲0% |
| 24-11-05 | 170,900.00 | -0.00 | -0% |
| 24-11-04 | 170,900.00 | ▲1,000.00 | ▲0% |
| 24-11-01 | 169,900.00 | ▼-3,900.00 | ▼-0% |
| 24-10-31 | 173,800.00 | ▲2,600.00 | ▲0% |
| 24-10-30 | 171,200.00 | ▼-700.00 | ▼-0.41% |
| 24-10-29 | 171,900.00 | ▲2,900.00 | ▲0% |
| 24-10-28 | 169,000.00 | ▲500.00 | ▲0.3% |
| 24-10-25 | 168,500.00 | ▼-2,300.00 | ▼-0% |
| 24-10-24 | 170,800.00 | ▼-1,200.00 | ▼-0% |
| 24-10-23 | 172,000.00 | ▼-2,000.00 | ▼-0% |
| 24-10-22 | 174,000.00 | ▼-1,900.00 | ▼-0% |
| 24-10-21 | 175,900.00 | ▼-1,400.00 | ▼-0% |
| 24-10-18 | 177,300.00 | ▼-700.00 | ▼-0.39% |
| 24-10-17 | 178,000.00 | -0.00 | -0% |
| 24-10-16 | 178,000.00 | ▼-1,000.00 | ▼-0% |
| 24-10-15 | 179,000.00 | ▼-900.00 | ▼-0.5% |
| 24-10-14 | 179,900.00 | ▼-100.00 | ▼-0.06% |
| 24-10-11 | 180,000.00 | ▲500.00 | ▲0.28% |
| 24-10-10 | 179,500.00 | ▲2,400.00 | ▲0% |
| 24-10-09 | 177,100.00 | ▲100.00 | ▲0.06% |
| 24-10-08 | 177,000.00 | ▲100.00 | ▲0.06% |
| 24-10-07 | 176,900.00 | ▼-100.00 | ▼-0.06% |
| 24-10-04 | 177,000.00 | ▲1,000.00 | ▲0% |
| 24-10-03 | 176,000.00 | ▼-1,100.00 | ▼-0% |
| 24-10-01 | 177,100.00 | ▼-900.00 | ▼-0.51% |
| 24-09-30 | 178,000.00 | -0.00 | -0% |
| 24-09-27 | 178,000.00 | ▼-1,000.00 | ▼-0% |
| 24-09-26 | 179,000.00 | ▲400.00 | ▲0.22% |
| 24-09-25 | 178,600.00 | ▼-300.00 | ▼-0.17% |
| 24-09-24 | 178,900.00 | -0.00 | -0% |
| 24-09-23 | 178,900.00 | -0.00 | -0% |
| 24-09-20 | 178,900.00 | ▼-1,600.00 | ▼-0% |
| 24-09-19 | 180,500.00 | ▲700.00 | ▲0.39% |
| 24-09-18 | 179,800.00 | ▲2,600.00 | ▲0% |
| 24-09-17 | 177,200.00 | ▲200.00 | ▲0.11% |
| 24-09-16 | 177,000.00 | ▼-2,000.00 | ▼-0% |
| 24-09-13 | 179,000.00 | ▲100.00 | ▲0.06% |
| 24-09-12 | 178,900.00 | ▼-1,600.00 | ▼-0% |
| 24-09-11 | 180,500.00 | ▼-500.00 | ▼-0.28% |
| 24-09-10 | 181,000.00 | ▼-1,000.00 | ▼-0% |
| 24-09-09 | 182,000.00 | ▼-400.00 | ▼-0.22% |
| 24-09-06 | 182,400.00 | ▼-100.00 | ▼-0.05% |
| 24-09-05 | 182,500.00 | -0.00 | -0% |
| 24-09-04 | 182,500.00 | ▲800.00 | ▲0.44% |
| 24-08-30 | 181,700.00 | ▲1,700.00 | ▲0% |
| 24-08-29 | 180,000.00 | ▲800.00 | ▲0.45% |
| 24-08-28 | 179,200.00 | -0.00 | -0% |
| 24-08-27 | 179,200.00 | ▼-3,700.00 | ▼-0% |
| 24-08-26 | 182,900.00 | ▼-2,900.00 | ▼-0% |
| 24-08-23 | 185,800.00 | ▲9,800.00 | ▲0.01% |
| 24-08-20 | 176,000.00 | ▲2,000.00 | ▲0% |
| 24-08-19 | 174,000.00 | ▲1,700.00 | ▲0% |
| 24-08-15 | 172,300.00 | ▼-700.00 | ▼-0.4% |
| 24-08-14 | 173,000.00 | ▼-2,000.00 | ▼-0% |
| 24-08-13 | 175,000.00 | ▲1,200.00 | ▲0% |
| 24-08-12 | 173,800.00 | ▲900.00 | ▲0.52% |
| 24-08-09 | 172,900.00 | ▲4,300.00 | ▲0% |
| 24-08-07 | 168,600.00 | ▼-1,400.00 | ▼-0% |
| 24-08-01 | 170,000.00 | ▼-2,800.00 | ▼-0% |
| 24-07-31 | 172,800.00 | ▲3,500.00 | ▲0% |
| 24-07-30 | 169,300.00 | ▲200.00 | ▲0.12% |
| 24-07-26 | 169,100.00 | ▼-2,900.00 | ▼-0% |
| 24-07-25 | 172,000.00 | ▼-2,000.00 | ▼-0% |
| 24-07-24 | 174,000.00 | ▼-100.00 | ▼-0.06% |
| 24-07-23 | 174,100.00 | ▼-5,400.00 | ▼-0% |
| 24-07-10 | 179,500.00 | ▲2,300.00 | ▲0% |
| 24-07-01 | 177,200.00 | ▲200.00 | ▲0.11% |
| 24-06-28 | 177,000.00 | ▼-3,000.00 | ▼-0% |
| 24-06-27 | 180,000.00 | ▲4,000.00 | ▲0% |
| 24-06-25 | 176,000.00 | -0.00 | -0% |
| 24-06-24 | 176,000.00 | ▼-3,000.00 | ▼-0% |
| 24-06-21 | 179,000.00 | ▲5,000.00 | ▲0% |
| 24-06-19 | 174,000.00 | ▼-1,000.00 | ▼-0% |
| 24-06-17 | 175,000.00 | ▲1,000.00 | ▲0% |
| 24-06-14 | 174,000.00 | ▼-3,000.00 | ▼-0% |
| 24-06-13 | 177,000.00 | ▲1,000.00 | ▲0% |
| 24-06-12 | 176,000.00 | ▲3,500.00 | ▲0% |
| 24-06-11 | 172,500.00 | -0.00 | -0% |
| 24-06-10 | 172,500.00 | ▲2,500.00 | ▲0% |
| 24-06-07 | 170,000.00 | ▲1,000.00 | ▲0% |
| 24-06-06 | 169,000.00 | ▲200.00 | ▲0.12% |
| 24-06-05 | 168,800.00 | ▼-2,200.00 | ▼-0% |
| 24-06-04 | 171,000.00 | ▲400.00 | ▲0.23% |
| 24-06-03 | 170,600.00 | ▲100.00 | ▲0.06% |
| 24-05-31 | 170,500.00 | ▲5,500.00 | ▲0% |
| 24-05-30 | 165,000.00 | ▲1,000.00 | ▲0% |
| 24-05-29 | 164,000.00 | ▲1,600.00 | ▲0% |
| 24-05-28 | 162,400.00 | ▲1,600.00 | ▲0% |
| 24-05-27 | 160,800.00 | ▼-200.00 | ▼-0.12% |
| 24-05-24 | 161,000.00 | ▼-1,300.00 | ▼-0% |
| 24-05-23 | 162,300.00 | ▲300.00 | ▲0.19% |
| 24-05-22 | 162,000.00 | ▼-2,000.00 | ▼-0% |
| 24-05-21 | 164,000.00 | ▼-600.00 | ▼-0.36% |
| 24-05-20 | 164,600.00 | ▼-1,100.00 | ▼-0% |
| 24-05-17 | 165,700.00 | ▲100.00 | ▲0.06% |
| 24-05-16 | 165,600.00 | ▲1,700.00 | ▲0% |
| 24-05-15 | 163,900.00 | ▼-600.00 | ▼-0.36% |
| 24-05-10 | 164,500.00 | ▼-2,400.00 | ▼-0% |
| 24-05-09 | 166,900.00 | ▲4,400.00 | ▲0% |
| 24-05-08 | 162,500.00 | ▼-1,500.00 | ▼-0% |
| 24-05-07 | 164,000.00 | ▲1,800.00 | ▲0% |
| 24-05-06 | 162,200.00 | ▼-1,800.00 | ▼-0% |
| 24-05-03 | 164,000.00 | -0.00 | -0% |