[중국증시 주간 포인트] 미∙중 무역협상, 지준율 인하, 광전자∙AR 이벤트, 빅테크 1Q 실적
무료
KIDO : ( KDC.VNM )
55,300.00 ▲ 0.00 (0%)
2025-05-22
최근 1년 일별 시세
(2025-05-22 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-05-22 | 55,300.00 | -0.00 | -0% |
| 25-05-21 | 55,300.00 | ▲300.00 | ▲0.55% |
| 25-05-20 | 55,000.00 | ▼-600.00 | ▼-1.08% |
| 25-05-19 | 55,600.00 | ▲100.00 | ▲0.18% |
| 25-05-16 | 55,500.00 | ▼-400.00 | ▼-0.72% |
| 25-05-15 | 55,900.00 | ▼-300.00 | ▼-0.53% |
| 25-05-14 | 56,200.00 | ▲100.00 | ▲0.18% |
| 25-05-13 | 56,100.00 | ▲100.00 | ▲0.18% |
| 25-05-12 | 56,000.00 | -0.00 | -0% |
| 25-05-09 | 56,000.00 | ▼-100.00 | ▼-0.18% |
| 25-05-08 | 56,100.00 | ▼-200.00 | ▼-0.36% |
| 25-05-07 | 56,300.00 | -0.00 | -0% |
| 25-05-06 | 56,300.00 | ▼-200.00 | ▼-0.35% |
| 25-05-05 | 56,500.00 | ▼-300.00 | ▼-0.53% |
| 25-04-29 | 56,800.00 | ▲100.00 | ▲0.18% |
| 25-04-28 | 56,700.00 | ▼-300.00 | ▼-0.53% |
| 25-04-25 | 57,000.00 | ▲100.00 | ▲0.18% |
| 25-04-24 | 56,900.00 | -0.00 | -0% |
| 25-04-23 | 56,900.00 | ▼-400.00 | ▼-0.7% |
| 25-04-22 | 57,300.00 | ▲1,200.00 | ▲0% |
| 25-04-21 | 56,100.00 | ▲1,200.00 | ▲0% |
| 25-04-17 | 54,900.00 | ▲100.00 | ▲0.18% |
| 25-04-16 | 54,800.00 | ▼-300.00 | ▼-0.54% |
| 25-04-15 | 55,100.00 | ▼-500.00 | ▼-0.9% |
| 25-04-10 | 55,600.00 | ▲1,700.00 | ▲0% |
| 25-04-08 | 53,900.00 | ▼-1,000.00 | ▼-0% |
| 25-04-02 | 54,900.00 | ▼-500.00 | ▼-0.9% |
| 25-03-31 | 55,400.00 | ▼-700.00 | ▼-1.25% |
| 25-03-24 | 56,100.00 | ▲100.00 | ▲0.18% |
| 25-03-17 | 56,000.00 | ▼-500.00 | ▼-0.88% |
| 25-03-14 | 56,500.00 | -0.00 | -0% |
| 25-03-13 | 56,500.00 | ▼-500.00 | ▼-0.88% |
| 25-03-07 | 57,000.00 | ▼-1,000.00 | ▼-0% |
| 25-03-06 | 58,000.00 | ▼-500.00 | ▼-0.85% |
| 25-03-03 | 58,500.00 | -0.00 | -0% |
| 25-02-28 | 58,500.00 | ▲200.00 | ▲0.34% |
| 25-02-27 | 58,300.00 | ▼-100.00 | ▼-0.17% |
| 25-02-20 | 58,400.00 | ▼-100.00 | ▼-0.17% |
| 25-02-18 | 58,500.00 | ▼-200.00 | ▼-0.34% |
| 25-02-07 | 58,700.00 | ▼-100.00 | ▼-0.17% |
| 25-02-06 | 58,800.00 | -0.00 | -0% |
| 25-02-05 | 58,800.00 | ▼-200.00 | ▼-0.34% |
| 25-02-04 | 59,000.00 | ▲300.00 | ▲0.51% |
| 25-01-24 | 58,700.00 | ▲200.00 | ▲0.34% |
| 25-01-23 | 58,500.00 | -0.00 | -0% |
| 25-01-22 | 58,500.00 | ▼-200.00 | ▼-0.34% |
| 25-01-21 | 58,700.00 | -0.00 | -0% |
| 25-01-20 | 58,700.00 | ▼-100.00 | ▼-0.17% |
| 25-01-17 | 58,800.00 | -0.00 | -0% |
| 25-01-16 | 58,800.00 | ▲100.00 | ▲0.17% |
| 25-01-15 | 58,700.00 | ▲300.00 | ▲0.51% |
| 25-01-14 | 58,400.00 | -0.00 | -0% |
| 25-01-13 | 58,400.00 | ▲300.00 | ▲0.52% |
| 25-01-10 | 58,100.00 | ▼-400.00 | ▼-0.68% |
| 25-01-09 | 58,500.00 | ▼-200.00 | ▼-0.34% |
| 25-01-07 | 58,700.00 | -0.00 | -0% |
| 25-01-03 | 58,700.00 | ▼-200.00 | ▼-0.34% |
| 25-01-02 | 58,900.00 | ▲500.00 | ▲0.86% |
| 24-12-31 | 58,400.00 | ▼-700.00 | ▼-1.18% |
| 24-12-30 | 59,100.00 | ▲300.00 | ▲0.51% |
| 24-12-27 | 58,800.00 | ▼-100.00 | ▼-0.17% |
| 24-12-26 | 58,900.00 | ▲100.00 | ▲0.17% |
| 24-12-25 | 58,800.00 | ▲200.00 | ▲0.34% |
| 24-12-24 | 58,600.00 | ▼-700.00 | ▼-1.18% |
| 24-12-23 | 59,300.00 | ▲100.00 | ▲0.17% |
| 24-12-19 | 59,200.00 | ▼-400.00 | ▼-0.67% |
| 24-12-18 | 59,600.00 | ▲300.00 | ▲0.51% |
| 24-12-17 | 59,300.00 | ▲300.00 | ▲0.51% |
| 24-12-16 | 59,000.00 | ▲1,300.00 | ▲0% |
| 24-12-13 | 57,700.00 | ▲1,200.00 | ▲0% |
| 24-12-12 | 56,500.00 | ▲1,600.00 | ▲0% |
| 24-12-11 | 54,900.00 | ▲2,500.00 | ▲0% |
| 24-12-10 | 52,400.00 | ▲2,400.00 | ▲0% |
| 24-12-09 | 50,000.00 | -0.00 | -0% |
| 24-12-06 | 50,000.00 | ▼-200.00 | ▼-0.4% |
| 24-12-05 | 50,200.00 | ▼-200.00 | ▼-0.4% |
| 24-12-04 | 50,400.00 | ▼-100.00 | ▼-0.2% |
| 24-12-03 | 50,500.00 | ▼-600.00 | ▼-1.17% |
| 24-12-02 | 51,100.00 | ▼-400.00 | ▼-0.78% |
| 24-11-29 | 51,500.00 | ▲700.00 | ▲1.38% |
| 24-11-27 | 50,800.00 | ▲300.00 | ▲0.59% |
| 24-11-26 | 50,500.00 | ▲100.00 | ▲0.2% |
| 24-11-25 | 50,400.00 | ▲400.00 | ▲0.8% |
| 24-11-22 | 50,000.00 | ▼-100.00 | ▼-0.2% |
| 24-11-21 | 50,100.00 | -0.00 | -0% |
| 24-11-20 | 50,100.00 | -0.00 | -0% |
| 24-11-19 | 50,100.00 | -0.00 | -0% |
| 24-11-18 | 50,100.00 | ▼-100.00 | ▼-0.2% |
| 24-11-15 | 50,200.00 | -0.00 | -0% |
| 24-11-14 | 50,200.00 | ▼-100.00 | ▼-0.2% |
| 24-11-13 | 50,300.00 | -0.00 | -0% |
| 24-11-12 | 50,300.00 | -0.00 | -0% |
| 24-11-11 | 50,300.00 | -0.00 | -0% |
| 24-11-08 | 50,300.00 | -0.00 | -0% |
| 24-11-07 | 50,300.00 | ▲300.00 | ▲0.6% |
| 24-11-06 | 50,000.00 | ▼-800.00 | ▼-1.57% |
| 24-11-05 | 50,800.00 | ▲850.00 | ▲1.7% |
| 24-11-04 | 49,950.00 | ▼-750.00 | ▼-1.48% |
| 24-11-01 | 50,700.00 | -0.00 | -0% |
| 24-10-31 | 50,700.00 | ▲100.00 | ▲0.2% |
| 24-10-30 | 50,600.00 | ▼-200.00 | ▼-0.39% |
| 24-10-29 | 50,800.00 | ▼-200.00 | ▼-0.39% |
| 24-10-28 | 51,000.00 | ▼-200.00 | ▼-0.39% |
| 24-10-25 | 51,200.00 | ▼-300.00 | ▼-0.58% |
| 24-10-24 | 51,500.00 | -0.00 | -0% |
| 24-10-23 | 51,500.00 | ▲600.00 | ▲1.18% |
| 24-10-22 | 50,900.00 | ▲500.00 | ▲0.99% |
| 24-10-21 | 50,400.00 | ▲100.00 | ▲0.2% |
| 24-10-18 | 50,300.00 | -0.00 | -0% |
| 24-10-17 | 50,300.00 | ▼-200.00 | ▼-0.4% |
| 24-10-16 | 50,500.00 | -0.00 | -0% |
| 24-10-15 | 50,500.00 | ▼-100.00 | ▼-0.2% |
| 24-10-14 | 50,600.00 | ▼-600.00 | ▼-1.17% |
| 24-10-11 | 51,200.00 | ▲300.00 | ▲0.59% |
| 24-10-10 | 50,900.00 | ▲100.00 | ▲0.2% |
| 24-10-09 | 50,800.00 | ▼-100.00 | ▼-0.2% |
| 24-10-08 | 50,900.00 | -0.00 | -0% |
| 24-10-07 | 50,900.00 | ▲100.00 | ▲0.2% |
| 24-10-04 | 50,800.00 | ▼-200.00 | ▼-0.39% |
| 24-10-03 | 51,000.00 | ▼-600.00 | ▼-1.16% |
| 24-10-01 | 51,600.00 | -0.00 | -0% |
| 24-09-30 | 51,600.00 | ▼-400.00 | ▼-0.77% |
| 24-09-27 | 52,000.00 | ▲1,700.00 | ▲0% |
| 24-09-26 | 50,300.00 | ▼-400.00 | ▼-0.79% |
| 24-09-25 | 50,700.00 | ▼-800.00 | ▼-1.55% |
| 24-09-24 | 51,500.00 | ▼-400.00 | ▼-0.77% |
| 24-09-23 | 51,900.00 | ▼-1,300.00 | ▼-0% |
| 24-09-20 | 53,200.00 | ▼-1,400.00 | ▼-0% |
| 24-09-19 | 54,600.00 | ▲100.00 | ▲0.18% |
| 24-09-18 | 54,500.00 | ▼-300.00 | ▼-0.55% |
| 24-09-17 | 54,800.00 | -0.00 | -0% |
| 24-09-16 | 54,800.00 | -0.00 | -0% |
| 24-09-13 | 54,800.00 | -0.00 | -0% |
| 24-09-12 | 54,800.00 | -0.00 | -0% |
| 24-09-11 | 54,800.00 | -0.00 | -0% |
| 24-09-10 | 54,800.00 | ▼-300.00 | ▼-0.54% |
| 24-09-09 | 55,100.00 | -0.00 | -0% |
| 24-09-06 | 55,100.00 | ▼-100.00 | ▼-0.18% |
| 24-09-05 | 55,200.00 | ▼-100.00 | ▼-0.18% |
| 24-09-04 | 55,300.00 | ▼-100.00 | ▼-0.18% |
| 24-08-30 | 55,400.00 | ▲100.00 | ▲0.18% |
| 24-08-29 | 55,300.00 | -0.00 | -0% |
| 24-08-28 | 55,300.00 | -0.00 | -0% |
| 24-08-27 | 55,300.00 | -0.00 | -0% |
| 24-08-26 | 55,300.00 | ▼-200.00 | ▼-0.36% |
| 24-08-23 | 55,500.00 | -0.00 | -0% |
| 24-08-20 | 55,500.00 | ▲600.00 | ▲1.09% |
| 24-08-19 | 54,900.00 | ▲400.00 | ▲0.73% |
| 24-08-15 | 54,500.00 | ▼-700.00 | ▼-1.27% |
| 24-08-14 | 55,200.00 | ▲100.00 | ▲0.18% |
| 24-08-13 | 55,100.00 | ▼-200.00 | ▼-0.36% |
| 24-08-12 | 55,300.00 | ▼-200.00 | ▼-0.36% |
| 24-08-09 | 55,500.00 | ▲200.00 | ▲0.36% |
| 24-08-07 | 55,300.00 | ▼-2,800.00 | ▼-0% |
| 24-08-01 | 58,100.00 | ▼-200.00 | ▼-0.34% |
| 24-07-31 | 58,300.00 | -0.00 | -0% |
| 24-07-30 | 58,300.00 | ▲300.00 | ▲0.52% |
| 24-07-26 | 58,000.00 | ▲1,800.00 | ▲0% |
| 24-07-25 | 56,200.00 | ▼-100.00 | ▼-0.18% |
| 24-07-24 | 56,300.00 | ▼-100.00 | ▼-0.18% |
| 24-07-23 | 56,400.00 | ▼-500.00 | ▼-0.88% |
| 24-07-10 | 56,900.00 | ▲1,400.00 | ▲0% |
| 24-07-01 | 55,500.00 | ▲500.00 | ▲0.91% |
| 24-06-28 | 55,000.00 | -0.00 | -0% |
| 24-06-27 | 55,000.00 | ▼-2,900.00 | ▼-0% |
| 24-06-25 | 57,900.00 | ▼-100.00 | ▼-0.17% |
| 24-06-24 | 58,000.00 | ▼-400.00 | ▼-0.68% |
| 24-06-21 | 58,400.00 | -0.00 | -0% |
| 24-06-19 | 58,400.00 | ▼-1,600.00 | ▼-0% |
| 24-06-17 | 60,000.00 | ▼-900.00 | ▼-1.48% |
| 24-06-14 | 60,900.00 | ▼-1,300.00 | ▼-0% |
| 24-06-13 | 62,200.00 | ▼-3,200.00 | ▼-0% |
| 24-06-12 | 65,400.00 | ▲400.00 | ▲0.62% |
| 24-06-11 | 65,000.00 | ▼-300.00 | ▼-0.46% |
| 24-06-10 | 65,300.00 | ▼-400.00 | ▼-0.61% |
| 24-06-07 | 65,700.00 | ▲100.00 | ▲0.15% |
| 24-06-06 | 65,600.00 | ▼-400.00 | ▼-0.61% |
| 24-06-05 | 66,000.00 | ▲600.00 | ▲0.92% |
| 24-06-04 | 65,400.00 | ▲100.00 | ▲0.15% |
| 24-06-03 | 65,300.00 | ▲300.00 | ▲0.46% |
| 24-05-31 | 65,000.00 | ▼-300.00 | ▼-0.46% |
| 24-05-30 | 65,300.00 | -0.00 | -0% |
| 24-05-29 | 65,300.00 | -0.00 | -0% |
| 24-05-28 | 65,300.00 | ▲100.00 | ▲0.15% |
| 24-05-27 | 65,200.00 | -0.00 | -0% |
| 24-05-24 | 65,200.00 | ▼-200.00 | ▼-0.31% |
| 24-05-23 | 65,400.00 | ▲500.00 | ▲0.77% |