[중국증시 주간 포인트] 미·중 관세조치 발효, 3월 CPI∙PPI∙3대 금융지표, 1Q 실적발표 시즌
무료
Hoa Phat : ( HPG.VNM )
25,700.00 ▲ 100.00 (0.39%)
2025-04-25
최근 1년 일별 시세
(2025-04-25 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-25 | 25,700.00 | ▲100.00 | ▲0.39% |
| 25-04-24 | 25,600.00 | ▲50.00 | ▲0.2% |
| 25-04-23 | 25,550.00 | ▲500.00 | ▲2% |
| 25-04-22 | 25,050.00 | ▲100.00 | ▲0.4% |
| 25-04-21 | 24,950.00 | ▼-550.00 | ▼-2.16% |
| 25-04-17 | 25,500.00 | -0.00 | -0% |
| 25-04-16 | 25,500.00 | ▼-350.00 | ▼-1.35% |
| 25-04-15 | 25,850.00 | ▲3,100.00 | ▲0.01% |
| 25-04-10 | 22,750.00 | ▼-150.00 | ▼-0.66% |
| 25-04-08 | 22,900.00 | ▼-4,350.00 | ▼-0.01% |
| 25-04-02 | 27,250.00 | ▲500.00 | ▲1.87% |
| 25-03-31 | 26,750.00 | ▼-400.00 | ▼-1.47% |
| 25-03-24 | 27,150.00 | ▼-700.00 | ▼-2.51% |
| 25-03-17 | 27,850.00 | ▲300.00 | ▲1.09% |
| 25-03-14 | 27,550.00 | ▼-150.00 | ▼-0.54% |
| 25-03-13 | 27,700.00 | ▼-350.00 | ▼-1.25% |
| 25-03-07 | 28,050.00 | ▲100.00 | ▲0.36% |
| 25-03-06 | 27,950.00 | ▼-100.00 | ▼-0.36% |
| 25-03-03 | 28,050.00 | ▲50.00 | ▲0.18% |
| 25-02-28 | 28,000.00 | ▼-450.00 | ▼-1.58% |
| 25-02-27 | 28,450.00 | ▲1,900.00 | ▲0% |
| 25-02-20 | 26,550.00 | -0.00 | -0% |
| 25-02-18 | 26,550.00 | ▼-100.00 | ▼-0.38% |
| 25-02-07 | 26,650.00 | ▼-150.00 | ▼-0.56% |
| 25-02-06 | 26,800.00 | -0.00 | -0% |
| 25-02-05 | 26,800.00 | ▼-50.00 | ▼-0.19% |
| 25-02-04 | 26,850.00 | ▲300.00 | ▲1.13% |
| 25-01-24 | 26,550.00 | ▼-100.00 | ▼-0.38% |
| 25-01-23 | 26,650.00 | ▲500.00 | ▲1.91% |
| 25-01-22 | 26,150.00 | ▼-150.00 | ▼-0.57% |
| 25-01-21 | 26,300.00 | ▼-150.00 | ▼-0.57% |
| 25-01-20 | 26,450.00 | ▼-50.00 | ▼-0.19% |
| 25-01-17 | 26,500.00 | ▲200.00 | ▲0.76% |
| 25-01-16 | 26,300.00 | ▲100.00 | ▲0.38% |
| 25-01-15 | 26,200.00 | ▲350.00 | ▲1.35% |
| 25-01-14 | 25,850.00 | ▼-50.00 | ▼-0.19% |
| 25-01-13 | 25,900.00 | ▲350.00 | ▲1.37% |
| 25-01-10 | 25,550.00 | ▼-450.00 | ▼-1.73% |
| 25-01-09 | 26,000.00 | ▼-50.00 | ▼-0.19% |
| 25-01-07 | 26,050.00 | ▼-550.00 | ▼-2.07% |
| 25-01-03 | 26,600.00 | ▼-400.00 | ▼-1.48% |
| 25-01-02 | 27,000.00 | ▲350.00 | ▲1.31% |
| 24-12-31 | 26,650.00 | ▼-100.00 | ▼-0.37% |
| 24-12-30 | 26,750.00 | ▼-100.00 | ▼-0.37% |
| 24-12-27 | 26,850.00 | ▼-150.00 | ▼-0.56% |
| 24-12-26 | 27,000.00 | ▼-150.00 | ▼-0.55% |
| 24-12-25 | 27,150.00 | ▲450.00 | ▲1.69% |
| 24-12-24 | 26,700.00 | ▼-300.00 | ▼-1.11% |
| 24-12-23 | 27,000.00 | ▲150.00 | ▲0.56% |
| 24-12-19 | 26,850.00 | ▼-500.00 | ▼-1.83% |
| 24-12-18 | 27,350.00 | ▲350.00 | ▲1.3% |
| 24-12-17 | 27,000.00 | -0.00 | -0% |
| 24-12-16 | 27,000.00 | ▼-200.00 | ▼-0.74% |
| 24-12-13 | 27,200.00 | ▼-300.00 | ▼-1.09% |
| 24-12-12 | 27,500.00 | ▼-250.00 | ▼-0.9% |
| 24-12-11 | 27,750.00 | ▼-150.00 | ▼-0.54% |
| 24-12-10 | 27,900.00 | ▲250.00 | ▲0.9% |
| 24-12-09 | 27,650.00 | ▲50.00 | ▲0.18% |
| 24-12-06 | 27,600.00 | ▼-250.00 | ▼-0.9% |
| 24-12-05 | 27,850.00 | ▲1,150.00 | ▲0% |
| 24-12-04 | 26,700.00 | ▼-300.00 | ▼-1.11% |
| 24-12-03 | 27,000.00 | ▲100.00 | ▲0.37% |
| 24-12-02 | 26,900.00 | ▲150.00 | ▲0.56% |
| 24-11-29 | 26,750.00 | ▲450.00 | ▲1.71% |
| 24-11-27 | 26,300.00 | ▼-50.00 | ▼-0.19% |
| 24-11-26 | 26,350.00 | ▲50.00 | ▲0.19% |
| 24-11-25 | 26,300.00 | ▲200.00 | ▲0.77% |
| 24-11-22 | 26,100.00 | ▲250.00 | ▲0.97% |
| 24-11-21 | 25,850.00 | ▲250.00 | ▲0.98% |
| 24-11-20 | 25,600.00 | ▲150.00 | ▲0.59% |
| 24-11-19 | 25,450.00 | ▼-350.00 | ▼-1.36% |
| 24-11-18 | 25,800.00 | ▼-100.00 | ▼-0.39% |
| 24-11-15 | 25,900.00 | ▼-400.00 | ▼-1.52% |
| 24-11-14 | 26,300.00 | ▼-750.00 | ▼-2.77% |
| 24-11-13 | 27,050.00 | ▼-450.00 | ▼-1.64% |
| 24-11-12 | 27,500.00 | ▼-200.00 | ▼-0.72% |
| 24-11-11 | 27,700.00 | ▲700.00 | ▲2.59% |
| 24-11-08 | 27,000.00 | ▲50.00 | ▲0.19% |
| 24-11-07 | 26,950.00 | -0.00 | -0% |
| 24-11-06 | 26,950.00 | ▲450.00 | ▲1.7% |
| 24-11-05 | 26,500.00 | ▲200.00 | ▲0.76% |
| 24-11-04 | 26,300.00 | ▼-250.00 | ▼-0.94% |
| 24-11-01 | 26,550.00 | ▼-350.00 | ▼-1.3% |
| 24-10-31 | 26,900.00 | ▼-100.00 | ▼-0.37% |
| 24-10-30 | 27,000.00 | ▼-50.00 | ▼-0.18% |
| 24-10-29 | 27,050.00 | ▲300.00 | ▲1.12% |
| 24-10-28 | 26,750.00 | ▲300.00 | ▲1.13% |
| 24-10-25 | 26,450.00 | -0.00 | -0% |
| 24-10-24 | 26,450.00 | -0.00 | -0% |
| 24-10-23 | 26,450.00 | ▼-200.00 | ▼-0.75% |
| 24-10-22 | 26,650.00 | ▼-100.00 | ▼-0.37% |
| 24-10-21 | 26,750.00 | ▼-200.00 | ▼-0.74% |
| 24-10-18 | 26,950.00 | ▼-300.00 | ▼-1.1% |
| 24-10-17 | 27,250.00 | ▲150.00 | ▲0.55% |
| 24-10-16 | 27,100.00 | ▼-50.00 | ▼-0.18% |
| 24-10-15 | 27,150.00 | ▲100.00 | ▲0.37% |
| 24-10-14 | 27,050.00 | ▼-250.00 | ▼-0.92% |
| 24-10-11 | 27,300.00 | ▲50.00 | ▲0.18% |
| 24-10-10 | 27,250.00 | ▼-250.00 | ▼-0.91% |
| 24-10-09 | 27,500.00 | ▲550.00 | ▲2.04% |
| 24-10-08 | 26,950.00 | ▲550.00 | ▲2.08% |
| 24-10-07 | 26,400.00 | ▲200.00 | ▲0.76% |
| 24-10-04 | 26,200.00 | -0.00 | -0% |
| 24-10-03 | 26,200.00 | ▼-550.00 | ▼-2.06% |
| 24-10-01 | 26,750.00 | ▲400.00 | ▲1.52% |
| 24-09-30 | 26,350.00 | ▲300.00 | ▲1.15% |
| 24-09-27 | 26,050.00 | -0.00 | -0% |
| 24-09-26 | 26,050.00 | ▼-150.00 | ▼-0.57% |
| 24-09-25 | 26,200.00 | ▲350.00 | ▲1.35% |
| 24-09-24 | 25,850.00 | ▲150.00 | ▲0.58% |
| 24-09-23 | 25,700.00 | ▲50.00 | ▲0.19% |
| 24-09-20 | 25,650.00 | ▲400.00 | ▲1.58% |
| 24-09-19 | 25,250.00 | ▲150.00 | ▲0.6% |
| 24-09-18 | 25,100.00 | ▼-150.00 | ▼-0.59% |
| 24-09-17 | 25,250.00 | ▲400.00 | ▲1.61% |
| 24-09-16 | 24,850.00 | ▼-150.00 | ▼-0.6% |
| 24-09-13 | 25,000.00 | ▼-100.00 | ▼-0.4% |
| 24-09-12 | 25,100.00 | ▼-250.00 | ▼-0.99% |
| 24-09-11 | 25,350.00 | ▲200.00 | ▲0.8% |
| 24-09-10 | 25,150.00 | ▼-450.00 | ▼-1.76% |
| 24-09-09 | 25,600.00 | ▲200.00 | ▲0.79% |
| 24-09-06 | 25,400.00 | ▲350.00 | ▲1.4% |
| 24-09-05 | 25,050.00 | ▼-200.00 | ▼-0.79% |
| 24-09-04 | 25,250.00 | ▼-250.00 | ▼-0.98% |
| 24-08-30 | 25,500.00 | ▼-100.00 | ▼-0.39% |
| 24-08-29 | 25,600.00 | ▼-100.00 | ▼-0.39% |
| 24-08-28 | 25,700.00 | ▼-50.00 | ▼-0.19% |
| 24-08-27 | 25,750.00 | ▼-250.00 | ▼-0.96% |
| 24-08-26 | 26,000.00 | ▼-50.00 | ▼-0.19% |
| 24-08-23 | 26,050.00 | ▲250.00 | ▲0.97% |
| 24-08-20 | 25,800.00 | ▼-50.00 | ▼-0.19% |
| 24-08-19 | 25,850.00 | ▲650.00 | ▲2.58% |
| 24-08-15 | 25,200.00 | ▼-250.00 | ▼-0.98% |
| 24-08-14 | 25,450.00 | ▲50.00 | ▲0.2% |
| 24-08-13 | 25,400.00 | ▼-450.00 | ▼-1.74% |
| 24-08-12 | 25,850.00 | ▼-200.00 | ▼-0.77% |
| 24-08-09 | 26,050.00 | -0.00 | -0% |
| 24-08-07 | 26,050.00 | ▼-650.00 | ▼-2.43% |
| 24-08-01 | 26,700.00 | ▼-500.00 | ▼-1.84% |
| 24-07-31 | 27,200.00 | ▼-700.00 | ▼-2.51% |
| 24-07-30 | 27,900.00 | ▲450.00 | ▲1.64% |
| 24-07-26 | 27,450.00 | ▲100.00 | ▲0.37% |
| 24-07-25 | 27,350.00 | ▼-350.00 | ▼-1.26% |
| 24-07-24 | 27,700.00 | ▼-100.00 | ▼-0.36% |
| 24-07-23 | 27,800.00 | ▼-1,150.00 | ▼-0% |
| 24-07-10 | 28,950.00 | ▲600.00 | ▲2.12% |
| 24-07-01 | 28,350.00 | ▲50.00 | ▲0.18% |
| 24-06-28 | 28,300.00 | ▼-550.00 | ▼-1.91% |
| 24-06-27 | 28,850.00 | ▲150.00 | ▲0.52% |
| 24-06-25 | 28,700.00 | -0.00 | -0% |
| 24-06-24 | 28,700.00 | ▼-350.00 | ▼-1.2% |
| 24-06-21 | 29,050.00 | ▼-300.00 | ▼-1.02% |
| 24-06-19 | 29,350.00 | ▼-100.00 | ▼-0.34% |
| 24-06-17 | 29,450.00 | ▲350.00 | ▲1.2% |
| 24-06-14 | 29,100.00 | ▼-400.00 | ▼-1.36% |
| 24-06-13 | 29,500.00 | ▼-100.00 | ▼-0.34% |
| 24-06-12 | 29,600.00 | ▲500.00 | ▲1.72% |
| 24-06-11 | 29,100.00 | ▼-200.00 | ▼-0.68% |
| 24-06-10 | 29,300.00 | -0.00 | -0% |
| 24-06-07 | 29,300.00 | -0.00 | -0% |
| 24-06-06 | 29,300.00 | ▲50.00 | ▲0.17% |
| 24-06-05 | 29,250.00 | ▼-50.00 | ▼-0.17% |
| 24-06-04 | 29,300.00 | ▲300.00 | ▲1.03% |
| 24-06-03 | 29,000.00 | ▲400.00 | ▲1.4% |
| 24-05-31 | 28,600.00 | ▲350.00 | ▲1.24% |
| 24-05-30 | 28,250.00 | ▼-350.00 | ▼-1.22% |
| 24-05-29 | 28,600.00 | ▼-550.00 | ▼-1.89% |
| 24-05-28 | 29,150.00 | ▲250.00 | ▲0.87% |
| 24-05-27 | 28,900.00 | -0.00 | -0% |
| 24-05-24 | 28,900.00 | ▼-600.00 | ▼-2.03% |
| 24-05-23 | 29,500.00 | ▼-1,800.00 | ▼-0% |
| 24-05-22 | 31,300.00 | ▼-550.00 | ▼-1.73% |
| 24-05-21 | 31,850.00 | ▼-150.00 | ▼-0.47% |
| 24-05-20 | 32,000.00 | ▲400.00 | ▲1.27% |
| 24-05-17 | 31,600.00 | -0.00 | -0% |
| 24-05-16 | 31,600.00 | ▲400.00 | ▲1.28% |
| 24-05-15 | 31,200.00 | ▲750.00 | ▲2.46% |
| 24-05-10 | 30,450.00 | -0.00 | -0% |
| 24-05-09 | 30,450.00 | ▼-250.00 | ▼-0.81% |
| 24-05-08 | 30,700.00 | ▲550.00 | ▲1.82% |
| 24-05-07 | 30,150.00 | ▲850.00 | ▲2.9% |
| 24-05-06 | 29,300.00 | ▲650.00 | ▲2.27% |
| 24-05-03 | 28,650.00 | ▲300.00 | ▲1.06% |
| 24-05-02 | 28,350.00 | ▼-50.00 | ▼-0.18% |