[중국증시 주간 포인트] 4월 PMI 발표, 노동절 연휴 호기 맞은 소비주, 中 저공경제 청사진
무료
MASAN : ( MSN.VNM )
64,000.00 ▲ 400.00 (0.63%)
2025-05-22
최근 1년 일별 시세
(2025-05-22 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 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% |
| 25-03-13 | 70,400.00 | ▲1,400.00 | ▲0% |
| 25-03-07 | 69,000.00 | ▼-200.00 | ▼-0.29% |
| 25-03-06 | 69,200.00 | ▲1,200.00 | ▲0% |
| 25-03-03 | 68,000.00 | ▲300.00 | ▲0.44% |
| 25-02-28 | 67,700.00 | ▼-700.00 | ▼-1.02% |
| 25-02-27 | 68,400.00 | ▲400.00 | ▲0.59% |
| 25-02-20 | 68,000.00 | ▲1,600.00 | ▲0% |
| 25-02-18 | 66,400.00 | ▼-1,300.00 | ▼-0% |
| 25-02-07 | 67,700.00 | ▲300.00 | ▲0.45% |
| 25-02-06 | 67,400.00 | ▼-100.00 | ▼-0.15% |
| 25-02-05 | 67,500.00 | ▼-1,100.00 | ▼-0% |
| 25-02-04 | 68,600.00 | ▲600.00 | ▲0.88% |
| 25-01-24 | 68,000.00 | ▲2,600.00 | ▲0% |
| 25-01-23 | 65,400.00 | ▲200.00 | ▲0.31% |
| 25-01-22 | 65,200.00 | ▼-500.00 | ▼-0.76% |
| 25-01-21 | 65,700.00 | ▲200.00 | ▲0.31% |
| 25-01-20 | 65,500.00 | ▼-400.00 | ▼-0.61% |
| 25-01-17 | 65,900.00 | ▼-400.00 | ▼-0.6% |
| 25-01-16 | 66,300.00 | ▲500.00 | ▲0.76% |
| 25-01-15 | 65,800.00 | ▲2,100.00 | ▲0% |
| 25-01-14 | 63,700.00 | ▼-1,300.00 | ▼-0% |
| 25-01-13 | 65,000.00 | ▼-500.00 | ▼-0.76% |
| 25-01-10 | 65,500.00 | ▼-1,800.00 | ▼-0% |
| 25-01-09 | 67,300.00 | ▲500.00 | ▲0.75% |
| 25-01-07 | 66,800.00 | ▼-2,900.00 | ▼-0% |
| 25-01-03 | 69,700.00 | ▼-1,100.00 | ▼-0% |
| 25-01-02 | 70,800.00 | ▲800.00 | ▲1.14% |
| 24-12-31 | 70,000.00 | ▼-100.00 | ▼-0.14% |
| 24-12-30 | 70,100.00 | ▼-300.00 | ▼-0.43% |
| 24-12-27 | 70,400.00 | ▼-100.00 | ▼-0.14% |
| 24-12-26 | 70,500.00 | ▼-200.00 | ▼-0.28% |
| 24-12-25 | 70,700.00 | ▲500.00 | ▲0.71% |
| 24-12-24 | 70,200.00 | ▼-100.00 | ▼-0.14% |
| 24-12-23 | 70,300.00 | ▼-100.00 | ▼-0.14% |
| 24-12-19 | 70,400.00 | ▼-1,000.00 | ▼-0% |
| 24-12-18 | 71,400.00 | ▲400.00 | ▲0.56% |
| 24-12-17 | 71,000.00 | ▼-100.00 | ▼-0.14% |
| 24-12-16 | 71,100.00 | -0.00 | -0% |
| 24-12-13 | 71,100.00 | ▼-1,000.00 | ▼-0% |
| 24-12-12 | 72,100.00 | ▼-600.00 | ▼-0.83% |
| 24-12-11 | 72,700.00 | -0.00 | -0% |
| 24-12-10 | 72,700.00 | ▼-500.00 | ▼-0.68% |
| 24-12-09 | 73,200.00 | ▼-200.00 | ▼-0.27% |
| 24-12-06 | 73,400.00 | ▼-300.00 | ▼-0.41% |
| 24-12-05 | 73,700.00 | ▲1,600.00 | ▲0% |
| 24-12-04 | 72,100.00 | ▼-600.00 | ▼-0.83% |
| 24-12-03 | 72,700.00 | ▲100.00 | ▲0.14% |
| 24-12-02 | 72,600.00 | ▼-600.00 | ▼-0.82% |
| 24-11-29 | 73,200.00 | ▲500.00 | ▲0.69% |
| 24-11-27 | 72,700.00 | -0.00 | -0% |
| 24-11-26 | 72,700.00 | ▲500.00 | ▲0.69% |
| 24-11-25 | 72,200.00 | ▲1,200.00 | ▲0% |
| 24-11-22 | 71,000.00 | ▼-300.00 | ▼-0.42% |
| 24-11-21 | 71,300.00 | ▲1,000.00 | ▲0% |
| 24-11-20 | 70,300.00 | ▲300.00 | ▲0.43% |
| 24-11-19 | 70,000.00 | ▼-300.00 | ▼-0.43% |
| 24-11-18 | 70,300.00 | ▼-300.00 | ▼-0.42% |
| 24-11-15 | 70,600.00 | ▼-800.00 | ▼-1.12% |
| 24-11-14 | 71,400.00 | ▼-1,600.00 | ▼-0% |
| 24-11-13 | 73,000.00 | ▲500.00 | ▲0.69% |
| 24-11-12 | 72,500.00 | ▼-1,000.00 | ▼-0% |
| 24-11-11 | 73,500.00 | ▲1,200.00 | ▲0% |
| 24-11-08 | 72,300.00 | ▼-1,000.00 | ▼-0% |
| 24-11-07 | 73,300.00 | ▼-900.00 | ▼-1.21% |
| 24-11-06 | 74,200.00 | ▲1,100.00 | ▲0% |
| 24-11-05 | 73,100.00 | ▼-100.00 | ▼-0.14% |
| 24-11-04 | 73,200.00 | ▼-1,300.00 | ▼-0% |
| 24-11-01 | 74,500.00 | ▼-2,100.00 | ▼-0% |
| 24-10-31 | 76,600.00 | ▼-1,500.00 | ▼-0% |
| 24-10-30 | 78,100.00 | ▲100.00 | ▲0.13% |
| 24-10-29 | 78,000.00 | ▲100.00 | ▲0.13% |
| 24-10-28 | 77,900.00 | ▲700.00 | ▲0.91% |
| 24-10-25 | 77,200.00 | ▼-1,300.00 | ▼-0% |
| 24-10-24 | 78,500.00 | ▼-900.00 | ▼-1.13% |
| 24-10-23 | 79,400.00 | ▲500.00 | ▲0.63% |
| 24-10-22 | 78,900.00 | ▼-1,300.00 | ▼-0% |
| 24-10-21 | 80,200.00 | ▼-200.00 | ▼-0.25% |
| 24-10-18 | 80,400.00 | ▼-600.00 | ▼-0.74% |
| 24-10-17 | 81,000.00 | ▲600.00 | ▲0.75% |
| 24-10-16 | 80,400.00 | ▼-400.00 | ▼-0.5% |
| 24-10-15 | 80,800.00 | ▲500.00 | ▲0.62% |
| 24-10-14 | 80,300.00 | ▼-800.00 | ▼-0.99% |
| 24-10-11 | 81,100.00 | ▲1,100.00 | ▲0% |
| 24-10-10 | 80,000.00 | ▲3,000.00 | ▲0% |
| 24-10-09 | 77,000.00 | ▲1,800.00 | ▲0% |
| 24-10-08 | 75,200.00 | ▲400.00 | ▲0.53% |
| 24-10-07 | 74,800.00 | ▼-800.00 | ▼-1.06% |
| 24-10-04 | 75,600.00 | ▼-400.00 | ▼-0.53% |
| 24-10-03 | 76,000.00 | ▼-600.00 | ▼-0.78% |
| 24-10-01 | 76,600.00 | ▲900.00 | ▲1.19% |
| 24-09-30 | 75,700.00 | ▼-200.00 | ▼-0.26% |
| 24-09-27 | 75,900.00 | ▼-200.00 | ▼-0.26% |
| 24-09-26 | 76,100.00 | ▲600.00 | ▲0.79% |
| 24-09-25 | 75,500.00 | ▲700.00 | ▲0.94% |
| 24-09-24 | 74,800.00 | ▲400.00 | ▲0.54% |
| 24-09-23 | 74,400.00 | ▼-300.00 | ▼-0.4% |
| 24-09-20 | 74,700.00 | ▲300.00 | ▲0.4% |
| 24-09-19 | 74,400.00 | -0.00 | -0% |
| 24-09-18 | 74,400.00 | ▼-100.00 | ▼-0.13% |
| 24-09-17 | 74,500.00 | ▲1,600.00 | ▲0% |
| 24-09-16 | 72,900.00 | ▼-1,300.00 | ▼-0% |
| 24-09-13 | 74,200.00 | ▼-900.00 | ▼-1.2% |
| 24-09-12 | 75,100.00 | -0.00 | -0% |
| 24-09-11 | 75,100.00 | ▼-100.00 | ▼-0.13% |
| 24-09-10 | 75,200.00 | ▼-200.00 | ▼-0.27% |
| 24-09-09 | 75,400.00 | ▼-600.00 | ▼-0.79% |
| 24-09-06 | 76,000.00 | ▲1,900.00 | ▲0% |
| 24-09-05 | 74,100.00 | ▼-1,200.00 | ▼-0% |
| 24-09-04 | 75,300.00 | ▼-1,200.00 | ▼-0% |
| 24-08-30 | 76,500.00 | ▼-400.00 | ▼-0.52% |
| 24-08-29 | 76,900.00 | ▼-200.00 | ▼-0.26% |
| 24-08-28 | 77,100.00 | ▲300.00 | ▲0.39% |
| 24-08-27 | 76,800.00 | ▲600.00 | ▲0.79% |
| 24-08-26 | 76,200.00 | ▼-1,700.00 | ▼-0% |
| 24-08-23 | 77,900.00 | ▲300.00 | ▲0.39% |
| 24-08-20 | 77,600.00 | ▼-200.00 | ▼-0.26% |
| 24-08-19 | 77,800.00 | ▲2,800.00 | ▲0% |
| 24-08-15 | 75,000.00 | ▼-1,500.00 | ▼-0% |
| 24-08-14 | 76,500.00 | ▲1,700.00 | ▲0% |
| 24-08-13 | 74,800.00 | ▼-400.00 | ▼-0.53% |
| 24-08-12 | 75,200.00 | -0.00 | -0% |
| 24-08-09 | 75,200.00 | ▲2,200.00 | ▲0% |
| 24-08-07 | 73,000.00 | ▲1,200.00 | ▲0% |
| 24-08-01 | 71,800.00 | ▼-2,800.00 | ▼-0% |
| 24-07-30 | 74,600.00 | ▲600.00 | ▲0.81% |
| 24-07-26 | 74,000.00 | ▲3,000.00 | ▲0% |
| 24-07-25 | 71,000.00 | ▼-500.00 | ▼-0.7% |
| 24-07-24 | 71,500.00 | ▲500.00 | ▲0.7% |
| 24-07-23 | 71,000.00 | ▼-1,200.00 | ▼-0% |
| 24-07-22 | 72,200.00 | ▲1,200.00 | ▲0% |
| 24-07-19 | 71,000.00 | ▼-800.00 | ▼-1.11% |
| 24-07-17 | 71,800.00 | ▼-2,200.00 | ▼-0% |
| 24-07-16 | 74,000.00 | ▼-800.00 | ▼-1.07% |
| 24-07-12 | 74,800.00 | ▼-1,000.00 | ▼-0% |
| 24-07-11 | 75,800.00 | ▼-1,000.00 | ▼-0% |
| 24-07-10 | 76,800.00 | ▲300.00 | ▲0.39% |
| 24-07-09 | 76,500.00 | ▲300.00 | ▲0.39% |
| 24-07-08 | 76,200.00 | ▼-500.00 | ▼-0.65% |
| 24-07-05 | 76,700.00 | ▼-100.00 | ▼-0.13% |
| 24-07-04 | 76,800.00 | ▲300.00 | ▲0.39% |
| 24-07-03 | 76,500.00 | ▲500.00 | ▲0.66% |
| 24-07-01 | 76,000.00 | ▲2,000.00 | ▲0% |
| 24-06-26 | 74,000.00 | ▲100.00 | ▲0.14% |
| 24-06-25 | 73,900.00 | ▲200.00 | ▲0.27% |
| 24-06-24 | 73,700.00 | ▼-2,500.00 | ▼-0% |
| 24-06-21 | 76,200.00 | ▲400.00 | ▲0.53% |
| 24-06-20 | 75,800.00 | ▲200.00 | ▲0.26% |
| 24-06-19 | 75,600.00 | ▼-600.00 | ▼-0.79% |
| 24-06-18 | 76,200.00 | -0.00 | -0% |
| 24-06-17 | 76,200.00 | ▼-1,800.00 | ▼-0% |
| 24-06-14 | 78,000.00 | ▼-600.00 | ▼-0.76% |
| 24-06-13 | 78,600.00 | ▲800.00 | ▲1.03% |
| 24-06-12 | 77,800.00 | ▲2,000.00 | ▲0% |
| 24-06-11 | 75,800.00 | ▼-1,300.00 | ▼-0% |
| 24-06-10 | 77,100.00 | ▼-500.00 | ▼-0.64% |
| 24-06-07 | 77,600.00 | ▼-500.00 | ▼-0.64% |
| 24-06-06 | 78,100.00 | -0.00 | -0% |
| 24-06-05 | 78,100.00 | ▲600.00 | ▲0.77% |
| 24-06-04 | 77,500.00 | ▼-200.00 | ▼-0.26% |
| 24-06-03 | 77,700.00 | ▲1,100.00 | ▲0% |
| 24-05-31 | 76,600.00 | ▼-600.00 | ▼-0.78% |
| 24-05-30 | 77,200.00 | ▲2,200.00 | ▲0% |
| 24-05-29 | 75,000.00 | ▼-500.00 | ▼-0.66% |
| 24-05-28 | 75,500.00 | ▲2,000.00 | ▲0% |
| 24-05-27 | 73,500.00 | -0.00 | -0% |
| 24-05-24 | 73,500.00 | ▼-2,300.00 | ▼-0% |