[AI의 종목 이야기] CATL 홍콩서 팔고 선전서 사라 - JPM
무료
FPT DIGITAL RETAIL : ( FRT.VNM )
146,000.00 ▲ 900.00 (0.62%)
2025-11-14
최근 1년 일별 시세
(2025-11-14 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-11-14 | 146,000.00 | ▲900.00 | ▲0.62% |
| 25-11-13 | 145,100.00 | ▲1,100.00 | ▲0% |
| 25-11-12 | 144,000.00 | ▲2,100.00 | ▲0% |
| 25-11-11 | 141,900.00 | ▲2,800.00 | ▲0% |
| 25-11-10 | 139,100.00 | ▼-400.00 | ▼-0.29% |
| 25-11-07 | 139,500.00 | ▼-3,500.00 | ▼-0% |
| 25-11-06 | 143,000.00 | -0.00 | -0% |
| 25-11-05 | 143,000.00 | -0.00 | -0% |
| 25-11-04 | 143,000.00 | ▼-4,000.00 | ▼-0% |
| 25-11-03 | 147,000.00 | ▼-1,400.00 | ▼-0% |
| 25-10-31 | 148,400.00 | ▲300.00 | ▲0.2% |
| 25-10-30 | 148,100.00 | ▲3,100.00 | ▲0% |
| 25-10-29 | 145,000.00 | ▼-3,000.00 | ▼-0% |
| 25-10-28 | 148,000.00 | ▲1,700.00 | ▲0% |
| 25-10-27 | 146,300.00 | ▼-1,200.00 | ▼-0% |
| 25-10-24 | 147,500.00 | ▲5,000.00 | ▲0% |
| 25-10-23 | 142,500.00 | ▼-1,900.00 | ▼-0% |
| 25-10-22 | 144,400.00 | ▲6,200.00 | ▲0% |
| 25-10-21 | 138,200.00 | ▲9,000.00 | ▲0.01% |
| 25-10-20 | 129,200.00 | ▼-9,700.00 | ▼-0.01% |
| 25-10-17 | 138,900.00 | ▼-600.00 | ▼-0.43% |
| 25-10-16 | 139,500.00 | ▼-2,500.00 | ▼-0% |
| 25-10-15 | 142,000.00 | ▼-200.00 | ▼-0.14% |
| 25-10-14 | 142,200.00 | -0.00 | -0% |
| 25-10-13 | 142,200.00 | ▼-1,400.00 | ▼-0% |
| 25-10-10 | 143,600.00 | ▲6,300.00 | ▲0% |
| 25-10-09 | 137,300.00 | ▲3,700.00 | ▲0% |
| 25-10-08 | 133,600.00 | ▲3,100.00 | ▲0% |
| 25-10-07 | 130,500.00 | ▲5,300.00 | ▲0% |
| 25-10-06 | 125,200.00 | ▲2,200.00 | ▲0% |
| 25-10-03 | 123,000.00 | ▼-1,000.00 | ▼-0% |
| 25-10-02 | 124,000.00 | ▼-2,300.00 | ▼-0% |
| 25-10-01 | 126,300.00 | ▼-1,700.00 | ▼-0% |
| 25-09-30 | 128,000.00 | ▼-2,000.00 | ▼-0% |
| 25-09-26 | 130,000.00 | ▼-1,200.00 | ▼-0% |
| 25-09-25 | 131,200.00 | ▼-600.00 | ▼-0.46% |
| 25-09-24 | 131,800.00 | ▲2,800.00 | ▲0% |
| 25-09-23 | 129,000.00 | ▼-1,900.00 | ▼-0% |
| 25-09-22 | 130,900.00 | ▼-100.00 | ▼-0.08% |
| 25-09-19 | 131,000.00 | ▼-1,500.00 | ▼-0% |
| 25-09-18 | 132,500.00 | ▼-1,000.00 | ▼-0% |
| 25-09-17 | 133,500.00 | ▼-2,500.00 | ▼-0% |
| 25-09-16 | 136,000.00 | ▲2,800.00 | ▲0% |
| 25-09-15 | 133,200.00 | ▲2,200.00 | ▲0% |
| 25-09-12 | 131,000.00 | ▲2,100.00 | ▲0% |
| 25-09-11 | 128,900.00 | ▲400.00 | ▲0.31% |
| 25-09-10 | 128,500.00 | ▲300.00 | ▲0.23% |
| 25-09-09 | 128,200.00 | ▼-1,800.00 | ▼-0% |
| 25-09-08 | 130,000.00 | ▼-1,800.00 | ▼-0% |
| 25-09-05 | 131,800.00 | ▲2,000.00 | ▲0% |
| 25-09-04 | 129,800.00 | ▲1,700.00 | ▲0% |
| 25-09-03 | 128,100.00 | ▼-2,500.00 | ▼-0% |
| 25-08-29 | 130,600.00 | ▼-1,500.00 | ▼-0% |
| 25-08-28 | 132,100.00 | ▲1,100.00 | ▲0% |
| 25-08-27 | 131,000.00 | ▼-1,400.00 | ▼-0% |
| 25-08-26 | 132,400.00 | ▲3,500.00 | ▲0% |
| 25-08-25 | 128,900.00 | ▼-1,700.00 | ▼-0% |
| 25-08-22 | 130,600.00 | ▲2,100.00 | ▲0% |
| 25-08-21 | 128,500.00 | ▼-4,700.00 | ▼-0% |
| 25-08-20 | 133,200.00 | ▼-4,900.00 | ▼-0% |
| 25-08-19 | 138,100.00 | ▼-200.00 | ▼-0.14% |
| 25-08-18 | 138,300.00 | ▼-4,200.00 | ▼-0% |
| 25-08-15 | 142,500.00 | ▼-600.00 | ▼-0.42% |
| 25-08-14 | 143,100.00 | ▼-5,100.00 | ▼-0% |
| 25-08-13 | 148,200.00 | ▼-1,800.00 | ▼-0% |
| 25-08-12 | 150,000.00 | ▼-1,000.00 | ▼-0% |
| 25-08-11 | 151,000.00 | ▼-500.00 | ▼-0.33% |
| 25-08-08 | 151,500.00 | ▼-500.00 | ▼-0.33% |
| 25-08-07 | 152,000.00 | ▼-2,000.00 | ▼-0% |
| 25-08-06 | 154,000.00 | ▲3,000.00 | ▲0% |
| 25-08-05 | 151,000.00 | ▼-3,200.00 | ▼-0% |
| 25-08-04 | 154,200.00 | ▼-300.00 | ▼-0.19% |
| 25-08-01 | 154,500.00 | ▼-200.00 | ▼-0.13% |
| 25-07-31 | 154,700.00 | -0.00 | -0% |
| 25-07-30 | 154,700.00 | ▲1,800.00 | ▲0% |
| 25-07-29 | 152,900.00 | ▼-3,700.00 | ▼-0% |
| 25-07-28 | 156,600.00 | ▼-1,400.00 | ▼-0% |
| 25-07-25 | 158,000.00 | ▲1,400.00 | ▲0% |
| 25-07-24 | 156,600.00 | ▼-900.00 | ▼-0.57% |
| 25-07-23 | 157,500.00 | ▲6,500.00 | ▲0% |
| 25-07-22 | 151,000.00 | ▼-1,000.00 | ▼-0% |
| 25-07-21 | 152,000.00 | ▼-300.00 | ▼-0.2% |
| 25-07-18 | 152,300.00 | ▼-100.00 | ▼-0.07% |
| 25-07-17 | 152,400.00 | ▲400.00 | ▲0.26% |
| 25-07-16 | 152,000.00 | ▼-36,900.00 | ▼-0.02% |
| 25-07-15 | 188,900.00 | ▼-1,600.00 | ▼-0% |
| 25-07-14 | 190,500.00 | ▲7,400.00 | ▲0% |
| 25-07-11 | 183,100.00 | ▼-500.00 | ▼-0.27% |
| 25-07-10 | 183,600.00 | ▼-3,200.00 | ▼-0% |
| 25-07-09 | 186,800.00 | ▲500.00 | ▲0.27% |
| 25-07-08 | 186,300.00 | ▼-100.00 | ▼-0.05% |
| 25-07-07 | 186,400.00 | ▼-2,000.00 | ▼-0% |
| 25-07-04 | 188,400.00 | ▲2,400.00 | ▲0% |
| 25-07-03 | 186,000.00 | ▲5,000.00 | ▲0% |
| 25-07-02 | 181,000.00 | ▲1,400.00 | ▲0% |
| 25-07-01 | 179,600.00 | ▲400.00 | ▲0.22% |
| 25-06-30 | 179,200.00 | ▲3,700.00 | ▲0% |
| 25-06-27 | 175,500.00 | ▲3,500.00 | ▲0% |
| 25-06-24 | 172,000.00 | ▼-2,000.00 | ▼-0% |
| 25-06-19 | 174,000.00 | ▲100.00 | ▲0.06% |
| 25-06-18 | 173,900.00 | ▼-3,500.00 | ▼-0% |
| 25-06-17 | 177,400.00 | ▲3,500.00 | ▲0% |
| 25-06-16 | 173,900.00 | ▲2,800.00 | ▲0% |
| 25-06-13 | 171,100.00 | ▼-4,900.00 | ▼-0% |
| 25-06-12 | 176,000.00 | ▼-2,000.00 | ▼-0% |
| 25-06-11 | 178,000.00 | ▼-1,900.00 | ▼-0% |
| 25-06-10 | 179,900.00 | ▲9,500.00 | ▲0.01% |
| 25-06-09 | 170,400.00 | ▲5,400.00 | ▲0% |
| 25-06-06 | 165,000.00 | ▼-3,000.00 | ▼-0% |
| 25-06-05 | 168,000.00 | -0.00 | -0% |
| 25-06-04 | 168,000.00 | ▲3,100.00 | ▲0% |
| 25-06-02 | 164,900.00 | ▼-3,100.00 | ▼-0% |
| 25-05-30 | 168,000.00 | ▲500.00 | ▲0.3% |
| 25-05-29 | 167,500.00 | -0.00 | -0% |
| 25-05-28 | 167,500.00 | ▼-600.00 | ▼-0.36% |
| 25-05-27 | 168,100.00 | ▲5,900.00 | ▲0% |
| 25-05-26 | 162,200.00 | ▼-1,100.00 | ▼-0% |
| 25-05-23 | 163,300.00 | ▼-1,300.00 | ▼-0% |
| 25-05-22 | 164,600.00 | ▼-2,600.00 | ▼-0% |
| 25-05-21 | 167,200.00 | ▼-3,200.00 | ▼-0% |
| 25-05-20 | 170,400.00 | ▲2,400.00 | ▲0% |
| 25-05-19 | 168,000.00 | ▼-3,800.00 | ▼-0% |
| 25-05-16 | 171,800.00 | ▼-3,200.00 | ▼-0% |
| 25-05-15 | 175,000.00 | -0.00 | -0% |
| 25-05-14 | 175,000.00 | -0.00 | -0% |
| 25-05-13 | 175,000.00 | ▲2,400.00 | ▲0% |
| 25-05-12 | 172,600.00 | ▲2,100.00 | ▲0% |
| 25-05-09 | 170,500.00 | -0.00 | -0% |
| 25-05-08 | 170,500.00 | ▼-2,700.00 | ▼-0% |
| 25-05-07 | 173,200.00 | ▲1,400.00 | ▲0% |
| 25-05-06 | 171,800.00 | ▼-700.00 | ▼-0.41% |
| 25-05-05 | 172,500.00 | ▲4,700.00 | ▲0% |
| 25-04-29 | 167,800.00 | ▲1,900.00 | ▲0% |
| 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% |