[중국증시 주간 포인트] 4월 LPR∙MLF 발표, 2025 상하이 모터쇼 개최, 화웨이 신제품 발표회
무료
Mobile World Investment : ( MWG.VNM )
60,800.00 ▼ -100.00 (-0.16%)
2025-04-29
최근 1년 일별 시세
(2025-04-29 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-29 | 60,800.00 | ▼-100.00 | ▼-0.16% |
| 25-04-28 | 60,900.00 | ▲400.00 | ▲0.66% |
| 25-04-25 | 60,500.00 | ▲800.00 | ▲1.34% |
| 25-04-24 | 59,700.00 | ▲900.00 | ▲1.53% |
| 25-04-23 | 58,800.00 | ▲1,500.00 | ▲0% |
| 25-04-22 | 57,300.00 | ▲1,700.00 | ▲0% |
| 25-04-21 | 55,600.00 | ▼-1,200.00 | ▼-0% |
| 25-04-17 | 56,800.00 | -0.00 | -0% |
| 25-04-16 | 56,800.00 | ▼-300.00 | ▼-0.53% |
| 25-04-15 | 57,100.00 | ▲7,650.00 | ▲0.01% |
| 25-04-10 | 49,450.00 | ▲300.00 | ▲0.61% |
| 25-04-08 | 49,150.00 | ▼-9,650.00 | ▼-0.02% |
| 25-04-02 | 58,800.00 | ▼-200.00 | ▼-0.34% |
| 25-03-31 | 59,000.00 | ▼-1,300.00 | ▼-0% |
| 25-03-24 | 60,300.00 | ▼-1,700.00 | ▼-0% |
| 25-03-17 | 62,000.00 | ▲500.00 | ▲0.81% |
| 25-03-14 | 61,500.00 | -0.00 | -0% |
| 25-03-13 | 61,500.00 | ▼-400.00 | ▼-0.65% |
| 25-03-07 | 61,900.00 | -0.00 | -0% |
| 25-03-06 | 61,900.00 | ▲3,100.00 | ▲0.01% |
| 25-03-03 | 58,800.00 | ▲500.00 | ▲0.86% |
| 25-02-28 | 58,300.00 | ▼-300.00 | ▼-0.51% |
| 25-02-27 | 58,600.00 | ▲1,900.00 | ▲0% |
| 25-02-20 | 56,700.00 | ▲2,200.00 | ▲0% |
| 25-02-18 | 54,500.00 | ▼-4,400.00 | ▼-0.01% |
| 25-02-07 | 58,900.00 | ▼-200.00 | ▼-0.34% |
| 25-02-06 | 59,100.00 | ▼-300.00 | ▼-0.51% |
| 25-02-05 | 59,400.00 | ▼-200.00 | ▼-0.34% |
| 25-02-04 | 59,600.00 | ▼-500.00 | ▼-0.83% |
| 25-01-24 | 60,100.00 | ▲900.00 | ▲1.52% |
| 25-01-23 | 59,200.00 | ▲1,800.00 | ▲0% |
| 25-01-22 | 57,400.00 | ▼-300.00 | ▼-0.52% |
| 25-01-21 | 57,700.00 | ▲200.00 | ▲0.35% |
| 25-01-20 | 57,500.00 | ▼-200.00 | ▼-0.35% |
| 25-01-17 | 57,700.00 | ▼-100.00 | ▼-0.17% |
| 25-01-16 | 57,800.00 | ▲500.00 | ▲0.87% |
| 25-01-15 | 57,300.00 | ▲100.00 | ▲0.17% |
| 25-01-14 | 57,200.00 | ▼-100.00 | ▼-0.17% |
| 25-01-13 | 57,300.00 | ▼-200.00 | ▼-0.35% |
| 25-01-10 | 57,500.00 | ▼-200.00 | ▼-0.35% |
| 25-01-09 | 57,700.00 | ▲600.00 | ▲1.05% |
| 25-01-07 | 57,100.00 | ▼-1,500.00 | ▼-0% |
| 25-01-03 | 58,600.00 | ▼-2,000.00 | ▼-0% |
| 25-01-02 | 60,600.00 | ▼-400.00 | ▼-0.66% |
| 24-12-31 | 61,000.00 | -0.00 | -0% |
| 24-12-30 | 61,000.00 | ▼-400.00 | ▼-0.65% |
| 24-12-27 | 61,400.00 | ▼-100.00 | ▼-0.16% |
| 24-12-26 | 61,500.00 | ▼-700.00 | ▼-1.13% |
| 24-12-25 | 62,200.00 | ▲900.00 | ▲1.47% |
| 24-12-24 | 61,300.00 | ▲300.00 | ▲0.49% |
| 24-12-23 | 61,000.00 | ▲1,200.00 | ▲0% |
| 24-12-19 | 59,800.00 | ▼-400.00 | ▼-0.66% |
| 24-12-18 | 60,200.00 | ▼-100.00 | ▼-0.17% |
| 24-12-17 | 60,300.00 | ▼-700.00 | ▼-1.15% |
| 24-12-16 | 61,000.00 | -0.00 | -0% |
| 24-12-13 | 61,000.00 | ▲1,000.00 | ▲0% |
| 24-12-12 | 60,000.00 | -0.00 | -0% |
| 24-12-11 | 60,000.00 | ▼-800.00 | ▼-1.32% |
| 24-12-10 | 60,800.00 | ▼-300.00 | ▼-0.49% |
| 24-12-09 | 61,100.00 | -0.00 | -0% |
| 24-12-06 | 61,100.00 | ▲100.00 | ▲0.16% |
| 24-12-05 | 61,000.00 | ▲2,900.00 | ▲0% |
| 24-12-04 | 58,100.00 | ▼-1,700.00 | ▼-0% |
| 24-12-03 | 59,800.00 | ▼-600.00 | ▼-0.99% |
| 24-12-02 | 60,400.00 | ▼-100.00 | ▼-0.17% |
| 24-11-29 | 60,500.00 | ▲300.00 | ▲0.5% |
| 24-11-27 | 60,200.00 | ▲200.00 | ▲0.33% |
| 24-11-26 | 60,000.00 | ▲1,000.00 | ▲0% |
| 24-11-25 | 59,000.00 | -0.00 | -0% |
| 24-11-22 | 59,000.00 | ▲300.00 | ▲0.51% |
| 24-11-21 | 58,700.00 | ▲1,900.00 | ▲0% |
| 24-11-20 | 56,800.00 | ▼-700.00 | ▼-1.22% |
| 24-11-19 | 57,500.00 | ▼-1,400.00 | ▼-0% |
| 24-11-18 | 58,900.00 | ▼-1,000.00 | ▼-0% |
| 24-11-15 | 59,900.00 | ▼-1,400.00 | ▼-0% |
| 24-11-14 | 61,300.00 | ▼-600.00 | ▼-0.97% |
| 24-11-13 | 61,900.00 | ▲1,100.00 | ▲0% |
| 24-11-12 | 60,800.00 | ▼-2,200.00 | ▼-0% |
| 24-11-11 | 63,000.00 | ▼-2,000.00 | ▼-0% |
| 24-11-08 | 65,000.00 | ▼-400.00 | ▼-0.61% |
| 24-11-07 | 65,400.00 | ▼-200.00 | ▼-0.3% |
| 24-11-06 | 65,600.00 | -0.00 | -0% |
| 24-11-05 | 65,600.00 | ▲500.00 | ▲0.77% |
| 24-11-04 | 65,100.00 | ▼-900.00 | ▼-1.36% |
| 24-11-01 | 66,000.00 | ▼-500.00 | ▼-0.75% |
| 24-10-31 | 66,500.00 | ▲500.00 | ▲0.76% |
| 24-10-30 | 66,000.00 | ▼-500.00 | ▼-0.75% |
| 24-10-29 | 66,500.00 | ▲1,000.00 | ▲0% |
| 24-10-28 | 65,500.00 | -0.00 | -0% |
| 24-10-25 | 65,500.00 | ▲100.00 | ▲0.15% |
| 24-10-24 | 65,400.00 | ▼-300.00 | ▼-0.46% |
| 24-10-23 | 65,700.00 | ▼-600.00 | ▼-0.9% |
| 24-10-22 | 66,300.00 | ▲500.00 | ▲0.76% |
| 24-10-21 | 65,800.00 | ▲100.00 | ▲0.15% |
| 24-10-18 | 65,700.00 | ▼-100.00 | ▼-0.15% |
| 24-10-17 | 65,800.00 | ▲300.00 | ▲0.46% |
| 24-10-16 | 65,500.00 | ▲300.00 | ▲0.46% |
| 24-10-08 | 65,200.00 | ▼-1,100.00 | ▼-0% |
| 24-10-07 | 66,300.00 | ▼-100.00 | ▼-0.15% |
| 24-10-04 | 66,400.00 | ▲100.00 | ▲0.15% |
| 24-10-03 | 66,300.00 | ▼-1,500.00 | ▼-0% |
| 24-10-01 | 67,800.00 | ▼-300.00 | ▼-0.44% |
| 24-09-30 | 68,100.00 | ▲600.00 | ▲0.89% |
| 24-09-27 | 67,500.00 | ▼-800.00 | ▼-1.17% |
| 24-09-26 | 68,300.00 | ▼-400.00 | ▼-0.58% |
| 24-09-25 | 68,700.00 | ▲600.00 | ▲0.88% |
| 24-09-24 | 68,100.00 | ▲800.00 | ▲1.19% |
| 24-09-23 | 67,300.00 | ▼-700.00 | ▼-1.03% |
| 24-09-20 | 68,000.00 | ▼-200.00 | ▼-0.29% |
| 24-09-19 | 68,200.00 | -0.00 | -0% |
| 24-09-18 | 68,200.00 | ▲1,400.00 | ▲0% |
| 24-09-17 | 66,800.00 | ▲700.00 | ▲1.06% |
| 24-09-16 | 66,100.00 | ▼-1,100.00 | ▼-0% |
| 24-09-13 | 67,200.00 | ▼-300.00 | ▼-0.44% |
| 24-09-12 | 67,500.00 | ▼-300.00 | ▼-0.44% |
| 24-09-11 | 67,800.00 | -0.00 | -0% |
| 24-09-10 | 67,800.00 | ▲300.00 | ▲0.44% |
| 24-09-09 | 67,500.00 | ▼-500.00 | ▼-0.74% |
| 24-09-06 | 68,000.00 | ▲100.00 | ▲0.15% |
| 24-09-05 | 67,900.00 | ▼-1,200.00 | ▼-0% |
| 24-09-04 | 69,100.00 | ▼-700.00 | ▼-1% |
| 24-08-30 | 69,800.00 | ▲700.00 | ▲1.01% |
| 24-08-29 | 69,100.00 | ▼-300.00 | ▼-0.43% |
| 24-08-28 | 69,400.00 | ▼-400.00 | ▼-0.57% |
| 24-08-27 | 69,800.00 | -0.00 | -0% |
| 24-08-26 | 69,800.00 | ▼-200.00 | ▼-0.29% |
| 24-08-23 | 70,000.00 | ▲500.00 | ▲0.72% |
| 24-08-20 | 69,500.00 | ▲500.00 | ▲0.72% |
| 24-08-19 | 69,000.00 | ▲3,100.00 | ▲0% |
| 24-08-15 | 65,900.00 | ▼-700.00 | ▼-1.05% |
| 24-08-14 | 66,600.00 | ▼-100.00 | ▼-0.15% |
| 24-08-13 | 66,700.00 | ▲100.00 | ▲0.15% |
| 24-08-12 | 66,600.00 | ▲1,000.00 | ▲0% |
| 24-08-09 | 65,600.00 | ▲3,300.00 | ▲0% |
| 24-08-07 | 62,300.00 | ▲200.00 | ▲0.32% |
| 24-08-01 | 62,100.00 | ▼-900.00 | ▼-1.43% |
| 24-07-30 | 63,000.00 | ▲2,000.00 | ▲0% |
| 24-07-26 | 61,000.00 | -0.00 | -0% |
| 24-07-25 | 61,000.00 | ▼-400.00 | ▼-0.65% |
| 24-07-24 | 61,400.00 | ▼-1,100.00 | ▼-0% |
| 24-07-23 | 62,500.00 | ▼-2,800.00 | ▼-0% |
| 24-07-22 | 65,300.00 | ▼-300.00 | ▼-0.46% |
| 24-07-19 | 65,600.00 | ▲2,100.00 | ▲0% |
| 24-07-17 | 63,500.00 | ▼-600.00 | ▼-0.94% |
| 24-07-16 | 64,100.00 | ▼-700.00 | ▼-1.08% |
| 24-07-12 | 64,800.00 | -0.00 | -0% |
| 24-07-11 | 64,800.00 | ▼-400.00 | ▼-0.61% |
| 24-07-10 | 65,200.00 | ▼-1,600.00 | ▼-0% |
| 24-07-09 | 66,800.00 | ▼-200.00 | ▼-0.3% |
| 24-07-08 | 67,000.00 | ▲1,400.00 | ▲0% |
| 24-07-05 | 65,600.00 | ▲500.00 | ▲0.77% |
| 24-07-04 | 65,100.00 | ▼-400.00 | ▼-0.61% |
| 24-07-03 | 65,500.00 | ▼-300.00 | ▼-0.46% |
| 24-07-01 | 65,800.00 | ▲3,200.00 | ▲0% |
| 24-06-26 | 62,600.00 | ▲600.00 | ▲0.97% |
| 24-06-25 | 62,000.00 | -0.00 | -0% |
| 24-06-24 | 62,000.00 | ▼-1,500.00 | ▼-0% |
| 24-06-21 | 63,500.00 | -0.00 | -0% |
| 24-06-20 | 63,500.00 | ▲200.00 | ▲0.32% |
| 24-06-19 | 63,300.00 | ▲1,100.00 | ▲0% |
| 24-06-18 | 62,200.00 | ▲200.00 | ▲0.32% |
| 24-06-17 | 62,000.00 | ▼-1,000.00 | ▼-0% |
| 24-06-14 | 63,000.00 | ▼-1,000.00 | ▼-0% |
| 24-06-13 | 64,000.00 | ▲600.00 | ▲0.95% |
| 24-06-12 | 63,400.00 | ▲1,100.00 | ▲0% |
| 24-06-11 | 62,300.00 | ▼-700.00 | ▼-1.11% |
| 24-06-10 | 63,000.00 | ▲900.00 | ▲1.45% |
| 24-06-07 | 62,100.00 | ▲200.00 | ▲0.32% |
| 24-06-06 | 61,900.00 | ▼-100.00 | ▼-0.16% |
| 24-06-05 | 62,000.00 | ▼-1,800.00 | ▼-0% |
| 24-06-04 | 63,800.00 | ▼-200.00 | ▼-0.31% |
| 24-06-03 | 64,000.00 | ▲400.00 | ▲0.63% |
| 24-05-31 | 63,600.00 | ▲800.00 | ▲1.27% |
| 24-05-30 | 62,800.00 | ▲2,300.00 | ▲0% |
| 24-05-29 | 60,500.00 | ▼-1,000.00 | ▼-0% |
| 24-05-28 | 61,500.00 | ▲1,500.00 | ▲0% |
| 24-05-27 | 60,000.00 | ▼-500.00 | ▼-0.83% |
| 24-05-24 | 60,500.00 | ▼-1,500.00 | ▼-0% |
| 24-05-23 | 62,000.00 | ▲1,000.00 | ▲0% |
| 24-05-22 | 61,000.00 | ▲500.00 | ▲0.83% |
| 24-05-21 | 60,500.00 | ▲500.00 | ▲0.83% |
| 24-05-20 | 60,000.00 | ▲400.00 | ▲0.67% |
| 24-05-17 | 59,600.00 | ▼-300.00 | ▼-0.5% |
| 24-05-16 | 59,900.00 | ▼-900.00 | ▼-1.48% |
| 24-05-15 | 60,800.00 | ▲1,900.00 | ▲0% |
| 24-05-10 | 58,900.00 | -0.00 | -0% |
| 24-05-09 | 58,900.00 | ▼-200.00 | ▼-0.34% |
| 24-05-08 | 59,100.00 | ▼-200.00 | ▼-0.34% |
| 24-05-07 | 59,300.00 | ▲1,000.00 | ▲0% |
| 24-05-06 | 58,300.00 | ▲2,600.00 | ▲0% |
| 24-05-03 | 55,700.00 | ▲100.00 | ▲0.18% |