[중국증시 데일리 이슈(3.11)] 호르무즈 군사행동 중단 촉구, 오픈클로 보안 권고, 장쑤성 BCI 산업 행동방안, 광둥성 신산업 트랙 육성 청사진, 상장사 뉴스
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% |
| 25-09-03 | 83,000.00 | -0.00 | -0% |
| 25-08-29 | 83,000.00 | ▼-100.00 | ▼-0.12% |
| 25-08-28 | 83,100.00 | ▲900.00 | ▲1.09% |
| 25-08-27 | 82,200.00 | ▲1,100.00 | ▲0% |
| 25-08-26 | 81,100.00 | ▲1,600.00 | ▲0% |
| 25-08-25 | 79,500.00 | ▼-1,500.00 | ▼-0% |
| 25-08-22 | 81,000.00 | ▼-3,300.00 | ▼-0% |
| 25-08-21 | 84,300.00 | ▲400.00 | ▲0.48% |
| 25-08-20 | 83,900.00 | ▼-1,100.00 | ▼-0% |
| 25-08-19 | 85,000.00 | ▲1,100.00 | ▲0% |
| 25-08-18 | 83,900.00 | ▲800.00 | ▲0.96% |
| 25-08-15 | 83,100.00 | ▼-1,700.00 | ▼-0% |
| 25-08-14 | 84,800.00 | ▼-1,100.00 | ▼-0% |
| 25-08-13 | 85,900.00 | ▲2,300.00 | ▲0% |
| 25-08-12 | 83,600.00 | ▲1,600.00 | ▲0% |
| 25-08-11 | 82,000.00 | ▲5,300.00 | ▲0.01% |
| 25-08-08 | 76,700.00 | ▲500.00 | ▲0.66% |
| 25-08-07 | 76,200.00 | ▲200.00 | ▲0.26% |
| 25-08-06 | 76,000.00 | ▲1,400.00 | ▲0% |
| 25-08-05 | 74,600.00 | ▲700.00 | ▲0.95% |
| 25-08-04 | 73,900.00 | ▲1,400.00 | ▲0% |
| 25-08-01 | 72,500.00 | -0.00 | -0% |
| 25-07-31 | 72,500.00 | ▼-500.00 | ▼-0.68% |
| 25-07-30 | 73,000.00 | ▲800.00 | ▲1.11% |
| 25-07-29 | 72,200.00 | ▼-5,400.00 | ▼-0.01% |
| 25-07-28 | 77,600.00 | ▲1,800.00 | ▲0% |
| 25-07-25 | 75,800.00 | ▼-200.00 | ▼-0.26% |
| 25-07-24 | 76,000.00 | ▼-1,300.00 | ▼-0% |
| 25-07-23 | 77,300.00 | ▼-400.00 | ▼-0.51% |
| 25-07-22 | 77,700.00 | ▲200.00 | ▲0.26% |
| 25-07-21 | 77,500.00 | ▼-1,600.00 | ▼-0% |
| 25-07-18 | 79,100.00 | ▲2,900.00 | ▲0% |
| 25-07-17 | 76,200.00 | ▲1,200.00 | ▲0% |
| 25-07-16 | 75,000.00 | ▲500.00 | ▲0.67% |
| 25-07-15 | 74,500.00 | ▼-800.00 | ▼-1.06% |
| 25-07-14 | 75,300.00 | ▼-1,200.00 | ▼-0% |
| 25-07-11 | 76,500.00 | ▼-400.00 | ▼-0.52% |
| 25-07-10 | 76,900.00 | ▲1,100.00 | ▲0% |
| 25-07-09 | 75,800.00 | ▲200.00 | ▲0.26% |
| 25-07-08 | 75,600.00 | ▲800.00 | ▲1.07% |
| 25-07-07 | 74,800.00 | ▲200.00 | ▲0.27% |
| 25-07-04 | 74,600.00 | ▲100.00 | ▲0.13% |
| 25-07-03 | 74,500.00 | ▼-700.00 | ▼-0.93% |
| 25-07-02 | 75,200.00 | -0.00 | -0% |
| 25-07-01 | 75,200.00 | ▼-1,600.00 | ▼-0% |
| 25-06-30 | 76,800.00 | -0.00 | -0% |
| 25-06-27 | 76,800.00 | ▲7,600.00 | ▲0.01% |
| 25-06-24 | 69,200.00 | ▲1,700.00 | ▲0% |
| 25-06-19 | 67,500.00 | -0.00 | -0% |
| 25-06-18 | 67,500.00 | ▼-400.00 | ▼-0.59% |
| 25-06-17 | 67,900.00 | ▲1,100.00 | ▲0% |
| 25-06-16 | 66,800.00 | ▲1,400.00 | ▲0% |
| 25-06-13 | 65,400.00 | ▼-400.00 | ▼-0.61% |
| 25-06-12 | 65,800.00 | ▲1,000.00 | ▲0% |
| 25-06-11 | 64,800.00 | -0.00 | -0% |
| 25-06-10 | 64,800.00 | ▲700.00 | ▲1.09% |
| 25-06-09 | 64,100.00 | ▼-900.00 | ▼-1.38% |
| 25-06-06 | 65,000.00 | ▼-800.00 | ▼-1.22% |
| 25-06-05 | 65,800.00 | ▲1,700.00 | ▲0% |
| 25-06-04 | 64,100.00 | ▲2,000.00 | ▲0% |
| 25-06-02 | 62,100.00 | ▲100.00 | ▲0.16% |
| 25-05-30 | 62,000.00 | ▼-1,400.00 | ▼-0% |
| 25-05-29 | 63,400.00 | ▼-500.00 | ▼-0.78% |
| 25-05-28 | 63,900.00 | ▼-100.00 | ▼-0.16% |
| 25-05-27 | 64,000.00 | ▲200.00 | ▲0.31% |
| 25-05-26 | 63,800.00 | ▲600.00 | ▲0.95% |
| 25-05-23 | 63,200.00 | ▼-800.00 | ▼-1.25% |
| 25-05-22 | 64,000.00 | ▲400.00 | ▲0.63% |
| 25-05-21 | 63,600.00 | ▲900.00 | ▲1.44% |
| 25-05-20 | 62,700.00 | ▲700.00 | ▲1.13% |
| 25-05-19 | 62,000.00 | ▼-500.00 | ▼-0.8% |
| 25-05-16 | 62,500.00 | ▼-300.00 | ▼-0.48% |
| 25-05-15 | 62,800.00 | ▲500.00 | ▲0.8% |
| 25-05-14 | 62,300.00 | ▲200.00 | ▲0.32% |
| 25-05-13 | 62,100.00 | ▲100.00 | ▲0.16% |
| 25-05-12 | 62,000.00 | ▼-800.00 | ▼-1.27% |
| 25-05-09 | 62,800.00 | ▼-200.00 | ▼-0.32% |
| 25-05-08 | 63,000.00 | ▲2,100.00 | ▲0% |
| 25-05-07 | 60,900.00 | ▼-1,100.00 | ▼-0% |
| 25-05-06 | 62,000.00 | ▼-500.00 | ▼-0.8% |
| 25-05-05 | 62,500.00 | -0.00 | -0% |
| 25-04-29 | 62,500.00 | -0.00 | -0% |
| 25-04-28 | 62,500.00 | ▲500.00 | ▲0.81% |
| 25-04-25 | 62,000.00 | ▲2,100.00 | ▲0% |
| 25-04-24 | 59,900.00 | ▲300.00 | ▲0.5% |
| 25-04-23 | 59,600.00 | ▲900.00 | ▲1.53% |
| 25-04-22 | 58,700.00 | ▲600.00 | ▲1.03% |
| 25-04-21 | 58,100.00 | ▲800.00 | ▲1.4% |
| 25-04-17 | 57,300.00 | ▲900.00 | ▲1.6% |
| 25-04-16 | 56,400.00 | ▼-2,100.00 | ▼-0% |
| 25-04-15 | 58,500.00 | ▲4,700.00 | ▲0.01% |
| 25-04-10 | 53,800.00 | ▼-200.00 | ▼-0.37% |
| 25-04-08 | 54,000.00 | ▼-12,000.00 | ▼-0.02% |
| 25-04-02 | 66,000.00 | ▼-800.00 | ▼-1.2% |
| 25-03-31 | 66,800.00 | ▼-1,700.00 | ▼-0% |
| 25-03-24 | 68,500.00 | ▼-2,000.00 | ▼-0% |
| 25-03-17 | 70,500.00 | ▼-600.00 | ▼-0.84% |
| 25-03-14 | 71,100.00 | ▲700.00 | ▲0.99% |