[중국 특징주] 불소과기, 고급 리튬배터리 분리막 사업에 8100억 투입
무료
MASAN : ( MSN.VNM )
78,200.00 ▼ -1,700.00 (-2.13%)
2025-12-05
최근 1년 일별 시세
(2025-12-05 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-12-05 | 78,200.00 | ▼-1,700.00 | ▼-0% |
| 25-12-04 | 79,900.00 | ▼-700.00 | ▼-0.87% |
| 25-12-03 | 80,600.00 | ▲2,000.00 | ▲0% |
| 25-12-02 | 78,600.00 | ▼-200.00 | ▼-0.25% |
| 25-12-01 | 78,800.00 | ▲1,400.00 | ▲0% |
| 25-11-28 | 77,400.00 | ▼-1,100.00 | ▼-0% |
| 25-11-27 | 78,500.00 | ▼-100.00 | ▼-0.13% |
| 25-11-26 | 78,600.00 | ▲1,600.00 | ▲0% |
| 25-11-25 | 77,000.00 | ▼-800.00 | ▼-1.03% |
| 25-11-24 | 77,800.00 | ▲300.00 | ▲0.39% |
| 25-11-21 | 77,500.00 | ▼-1,000.00 | ▼-0% |
| 25-11-20 | 78,500.00 | ▼-300.00 | ▼-0.38% |
| 25-11-19 | 78,800.00 | ▼-200.00 | ▼-0.25% |
| 25-11-18 | 79,000.00 | ▼-700.00 | ▼-0.88% |
| 25-11-17 | 79,700.00 | ▲1,700.00 | ▲0% |
| 25-11-14 | 78,000.00 | ▼-1,000.00 | ▼-0% |
| 25-11-13 | 79,000.00 | ▼-200.00 | ▼-0.25% |
| 25-11-12 | 79,200.00 | ▲1,000.00 | ▲0% |
| 25-11-11 | 78,200.00 | ▲2,200.00 | ▲0% |
| 25-11-10 | 76,000.00 | ▼-800.00 | ▼-1.04% |
| 25-11-07 | 76,800.00 | ▼-2,000.00 | ▼-0% |
| 25-11-06 | 78,800.00 | ▼-1,400.00 | ▼-0% |
| 25-11-05 | 80,200.00 | ▲200.00 | ▲0.25% |
| 25-11-04 | 80,000.00 | ▲3,000.00 | ▲0% |
| 25-11-03 | 77,000.00 | ▼-2,600.00 | ▼-0% |
| 25-10-31 | 79,600.00 | ▲300.00 | ▲0.38% |
| 25-10-30 | 79,300.00 | ▲100.00 | ▲0.13% |
| 25-10-29 | 79,200.00 | ▲200.00 | ▲0.25% |
| 25-10-28 | 79,000.00 | ▲500.00 | ▲0.64% |
| 25-10-27 | 78,500.00 | ▼-800.00 | ▼-1.01% |
| 25-10-24 | 79,300.00 | ▲1,100.00 | ▲0% |
| 25-10-23 | 78,200.00 | ▼-800.00 | ▼-1.01% |
| 25-10-22 | 79,000.00 | ▲1,000.00 | ▲0% |
| 25-10-21 | 78,000.00 | ▼-3,900.00 | ▼-0% |
| 25-10-20 | 81,900.00 | ▼-6,100.00 | ▼-0.01% |
| 25-10-17 | 88,000.00 | ▼-200.00 | ▼-0.23% |
| 25-10-16 | 88,200.00 | ▲5,700.00 | ▲0.01% |
| 25-10-15 | 82,500.00 | -0.00 | -0% |
| 25-10-14 | 82,500.00 | ▼-2,500.00 | ▼-0% |
| 25-10-13 | 85,000.00 | ▲900.00 | ▲1.07% |
| 25-10-10 | 84,100.00 | ▲1,000.00 | ▲0% |
| 25-10-09 | 83,100.00 | ▲500.00 | ▲0.61% |
| 25-10-08 | 82,600.00 | ▲100.00 | ▲0.12% |
| 25-10-07 | 82,500.00 | ▼-500.00 | ▼-0.6% |
| 25-10-06 | 83,000.00 | ▲3,000.00 | ▲0% |
| 25-10-03 | 80,000.00 | ▼-1,500.00 | ▼-0% |
| 25-10-02 | 81,500.00 | ▲200.00 | ▲0.25% |
| 25-10-01 | 81,300.00 | ▲300.00 | ▲0.37% |
| 25-09-30 | 81,000.00 | ▼-1,200.00 | ▼-0% |
| 25-09-26 | 82,200.00 | -0.00 | -0% |
| 25-09-25 | 82,200.00 | ▼-700.00 | ▼-0.84% |
| 25-09-24 | 82,900.00 | ▲1,000.00 | ▲0% |
| 25-09-23 | 81,900.00 | -0.00 | -0% |
| 25-09-22 | 81,900.00 | ▼-2,000.00 | ▼-0% |
| 25-09-19 | 83,900.00 | ▼-100.00 | ▼-0.12% |
| 25-09-18 | 84,000.00 | ▼-200.00 | ▼-0.24% |
| 25-09-17 | 84,200.00 | ▼-2,600.00 | ▼-0% |
| 25-09-16 | 86,800.00 | ▼-1,700.00 | ▼-0% |
| 25-09-15 | 88,500.00 | ▲2,500.00 | ▲0% |
| 25-09-12 | 86,000.00 | ▲4,000.00 | ▲0% |
| 25-09-11 | 82,000.00 | ▲1,000.00 | ▲0% |
| 25-09-10 | 81,000.00 | -0.00 | -0% |
| 25-09-09 | 81,000.00 | -0.00 | -0% |
| 25-09-08 | 81,000.00 | ▼-2,000.00 | ▼-0% |
| 25-09-05 | 83,000.00 | ▼-1,800.00 | ▼-0% |
| 25-09-04 | 84,800.00 | ▲1,800.00 | ▲0% |