[AI의 종목 이야기] 에스티 로더, 이익 전망 상향에도 18% 급락
무료
Mobile World Investment : ( MWG.VNM )
85,100.00 ▼ -700.00 (-0.82%)
2025-12-05
최근 1년 일별 시세
(2025-12-05 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-12-05 | 85,100.00 | ▼-700.00 | ▼-0.82% |
| 25-12-04 | 85,800.00 | ▲1,100.00 | ▲0% |
| 25-12-03 | 84,700.00 | ▲4,700.00 | ▲0.01% |
| 25-12-02 | 80,000.00 | -0.00 | -0% |
| 25-12-01 | 80,000.00 | ▲100.00 | ▲0.13% |
| 25-11-28 | 79,900.00 | ▼-100.00 | ▼-0.13% |
| 25-11-27 | 80,000.00 | ▼-200.00 | ▼-0.25% |
| 25-11-26 | 80,200.00 | ▲1,700.00 | ▲0% |
| 25-11-25 | 78,500.00 | ▼-800.00 | ▼-1.01% |
| 25-11-24 | 79,300.00 | ▼-700.00 | ▼-0.88% |
| 25-11-21 | 80,000.00 | ▼-1,000.00 | ▼-0% |
| 25-11-20 | 81,000.00 | ▼-1,400.00 | ▼-0% |
| 25-11-19 | 82,400.00 | ▼-600.00 | ▼-0.72% |
| 25-11-18 | 83,000.00 | ▲600.00 | ▲0.73% |
| 25-11-17 | 82,400.00 | ▲1,000.00 | ▲0% |
| 25-11-14 | 81,400.00 | ▲1,300.00 | ▲0% |
| 25-11-13 | 80,100.00 | ▼-400.00 | ▼-0.5% |
| 25-11-12 | 80,500.00 | ▲2,500.00 | ▲0% |
| 25-11-11 | 78,000.00 | ▲1,200.00 | ▲0% |
| 25-11-10 | 76,800.00 | ▲300.00 | ▲0.39% |
| 25-11-07 | 76,500.00 | ▼-3,800.00 | ▼-0% |
| 25-11-06 | 80,300.00 | ▲100.00 | ▲0.12% |
| 25-11-05 | 80,200.00 | ▼-1,600.00 | ▼-0% |
| 25-11-04 | 81,800.00 | ▲800.00 | ▲0.99% |
| 25-11-03 | 81,000.00 | ▼-1,600.00 | ▼-0% |
| 25-10-31 | 82,600.00 | ▼-1,300.00 | ▼-0% |
| 25-10-30 | 83,900.00 | ▼-200.00 | ▼-0.24% |
| 25-10-29 | 84,100.00 | ▼-100.00 | ▼-0.12% |
| 25-10-28 | 84,200.00 | ▲3,200.00 | ▲0% |
| 25-10-27 | 81,000.00 | ▼-4,700.00 | ▼-0% |
| 25-10-24 | 85,700.00 | -0.00 | -0% |
| 25-10-23 | 85,700.00 | ▲1,200.00 | ▲0% |
| 25-10-22 | 84,500.00 | ▲1,500.00 | ▲0% |
| 25-10-21 | 83,000.00 | ▲2,100.00 | ▲0% |
| 25-10-20 | 80,900.00 | ▼-3,600.00 | ▼-0% |
| 25-10-17 | 84,500.00 | -0.00 | -0% |
| 25-10-16 | 84,500.00 | ▲1,200.00 | ▲0% |
| 25-10-15 | 83,300.00 | ▼-900.00 | ▼-1.07% |
| 25-10-14 | 84,200.00 | ▲1,200.00 | ▲0% |
| 25-10-13 | 83,000.00 | ▲1,000.00 | ▲0% |
| 25-10-10 | 82,000.00 | ▲500.00 | ▲0.61% |
| 25-10-09 | 81,500.00 | ▲700.00 | ▲0.87% |
| 25-10-08 | 80,800.00 | ▲2,800.00 | ▲0% |
| 25-10-07 | 78,000.00 | ▲400.00 | ▲0.52% |
| 25-10-06 | 77,600.00 | ▲600.00 | ▲0.78% |
| 25-10-03 | 77,000.00 | ▼-100.00 | ▼-0.13% |
| 25-10-02 | 77,100.00 | ▼-600.00 | ▼-0.77% |
| 25-10-01 | 77,700.00 | -0.00 | -0% |
| 25-09-30 | 77,700.00 | ▼-200.00 | ▼-0.26% |
| 25-09-26 | 77,900.00 | ▼-1,100.00 | ▼-0% |
| 25-09-25 | 79,000.00 | ▼-200.00 | ▼-0.25% |
| 25-09-24 | 79,200.00 | ▲1,400.00 | ▲0% |
| 25-09-23 | 77,800.00 | ▲1,300.00 | ▲0% |
| 25-09-22 | 76,500.00 | ▼-2,100.00 | ▼-0% |
| 25-09-19 | 78,600.00 | ▲100.00 | ▲0.13% |
| 25-09-18 | 78,500.00 | ▲500.00 | ▲0.64% |
| 25-09-17 | 78,000.00 | ▼-2,300.00 | ▼-0% |
| 25-09-16 | 80,300.00 | ▲800.00 | ▲1.01% |
| 25-09-15 | 79,500.00 | ▲500.00 | ▲0.63% |
| 25-09-12 | 79,000.00 | ▲200.00 | ▲0.25% |
| 25-09-11 | 78,800.00 | ▲3,300.00 | ▲0% |
| 25-09-10 | 75,500.00 | ▼-500.00 | ▼-0.66% |
| 25-09-09 | 76,000.00 | ▲2,000.00 | ▲0% |
| 25-09-08 | 74,000.00 | ▼-1,000.00 | ▼-0% |
| 25-09-05 | 75,000.00 | ▼-2,500.00 | ▼-0% |
| 25-09-04 | 77,500.00 | ▲1,700.00 | ▲0% |
| 25-09-03 | 75,800.00 | ▼-2,200.00 | ▼-0% |
| 25-08-29 | 78,000.00 | ▲700.00 | ▲0.91% |
| 25-08-28 | 77,300.00 | ▲2,300.00 | ▲0% |
| 25-08-27 | 75,000.00 | ▲1,400.00 | ▲0% |
| 25-08-26 | 73,600.00 | ▲4,800.00 | ▲0.01% |
| 25-08-25 | 68,800.00 | ▼-1,500.00 | ▼-0% |
| 25-08-22 | 70,300.00 | ▼-700.00 | ▼-0.99% |
| 25-08-21 | 71,000.00 | ▲1,600.00 | ▲0% |
| 25-08-20 | 69,400.00 | ▲1,400.00 | ▲0% |
| 25-08-19 | 68,000.00 | ▼-2,000.00 | ▼-0% |
| 25-08-18 | 70,000.00 | ▼-500.00 | ▼-0.71% |
| 25-08-15 | 70,500.00 | ▼-1,400.00 | ▼-0% |
| 25-08-14 | 71,900.00 | ▲1,000.00 | ▲0% |
| 25-08-13 | 70,900.00 | ▼-1,300.00 | ▼-0% |
| 25-08-12 | 72,200.00 | ▲100.00 | ▲0.14% |
| 25-08-11 | 72,100.00 | ▲100.00 | ▲0.14% |
| 25-08-08 | 72,000.00 | ▼-400.00 | ▼-0.55% |
| 25-08-07 | 72,400.00 | -0.00 | -0% |
| 25-08-06 | 72,400.00 | ▲3,100.00 | ▲0% |
| 25-08-05 | 69,300.00 | ▲2,300.00 | ▲0% |
| 25-08-04 | 67,000.00 | ▲1,800.00 | ▲0% |
| 25-08-01 | 65,200.00 | ▼-100.00 | ▼-0.15% |
| 25-07-31 | 65,300.00 | ▼-1,800.00 | ▼-0% |
| 25-07-30 | 67,100.00 | ▲500.00 | ▲0.75% |
| 25-07-29 | 66,600.00 | ▼-3,600.00 | ▼-0% |
| 25-07-28 | 70,200.00 | ▲100.00 | ▲0.14% |
| 25-07-25 | 70,100.00 | ▲600.00 | ▲0.86% |
| 25-07-24 | 69,500.00 | ▼-1,000.00 | ▼-0% |
| 25-07-23 | 70,500.00 | ▲100.00 | ▲0.14% |
| 25-07-22 | 70,400.00 | ▲400.00 | ▲0.57% |
| 25-07-21 | 70,000.00 | ▼-700.00 | ▼-0.99% |
| 25-07-18 | 70,700.00 | ▲200.00 | ▲0.28% |
| 25-07-17 | 70,500.00 | ▲500.00 | ▲0.71% |
| 25-07-16 | 70,000.00 | ▲700.00 | ▲1.01% |
| 25-07-15 | 69,300.00 | ▲300.00 | ▲0.43% |
| 25-07-14 | 69,000.00 | ▲1,100.00 | ▲0% |
| 25-07-11 | 67,900.00 | ▼-100.00 | ▼-0.15% |
| 25-07-10 | 68,000.00 | ▲300.00 | ▲0.44% |
| 25-07-09 | 67,700.00 | ▲500.00 | ▲0.74% |
| 25-07-08 | 67,200.00 | ▲700.00 | ▲1.05% |
| 25-07-07 | 66,500.00 | ▲200.00 | ▲0.3% |
| 25-07-04 | 66,300.00 | ▲900.00 | ▲1.38% |
| 25-07-03 | 65,400.00 | ▲600.00 | ▲0.93% |
| 25-07-02 | 64,800.00 | ▲300.00 | ▲0.47% |
| 25-07-01 | 64,500.00 | ▼-1,000.00 | ▼-0% |
| 25-06-30 | 65,500.00 | ▼-300.00 | ▼-0.46% |
| 25-06-27 | 65,800.00 | ▲900.00 | ▲1.39% |
| 25-06-24 | 64,900.00 | ▲900.00 | ▲1.41% |
| 25-06-19 | 64,000.00 | ▲300.00 | ▲0.47% |
| 25-06-18 | 63,700.00 | ▼-700.00 | ▼-1.09% |
| 25-06-17 | 64,400.00 | ▲100.00 | ▲0.16% |
| 25-06-16 | 64,300.00 | ▲1,100.00 | ▲0% |
| 25-06-13 | 63,200.00 | ▼-300.00 | ▼-0.47% |
| 25-06-12 | 63,500.00 | ▲1,600.00 | ▲0% |
| 25-06-11 | 61,900.00 | ▲400.00 | ▲0.65% |
| 25-06-10 | 61,500.00 | ▲1,000.00 | ▲0% |
| 25-06-09 | 60,500.00 | -0.00 | -0% |
| 25-06-06 | 60,500.00 | ▼-1,200.00 | ▼-0% |
| 25-06-05 | 61,700.00 | ▲400.00 | ▲0.65% |
| 25-06-04 | 61,300.00 | ▲300.00 | ▲0.49% |
| 25-06-02 | 61,000.00 | ▼-1,100.00 | ▼-0% |
| 25-05-30 | 62,100.00 | ▼-2,200.00 | ▼-0% |
| 25-05-29 | 64,300.00 | ▼-100.00 | ▼-0.16% |
| 25-05-28 | 64,400.00 | ▲100.00 | ▲0.16% |
| 25-05-27 | 64,300.00 | ▼-200.00 | ▼-0.31% |
| 25-05-26 | 64,500.00 | ▲300.00 | ▲0.47% |
| 25-05-23 | 64,200.00 | ▼-100.00 | ▼-0.16% |
| 25-05-22 | 64,300.00 | -0.00 | -0% |
| 25-05-21 | 64,300.00 | ▼-400.00 | ▼-0.62% |
| 25-05-20 | 64,700.00 | ▲1,000.00 | ▲0% |
| 25-05-19 | 63,700.00 | ▼-100.00 | ▼-0.16% |
| 25-05-16 | 63,800.00 | ▼-500.00 | ▼-0.78% |
| 25-05-15 | 64,300.00 | ▲300.00 | ▲0.47% |
| 25-05-14 | 64,000.00 | ▲500.00 | ▲0.79% |
| 25-05-13 | 63,500.00 | ▲2,700.00 | ▲0% |
| 25-05-12 | 60,800.00 | ▲400.00 | ▲0.66% |
| 25-05-09 | 60,400.00 | ▲100.00 | ▲0.17% |
| 25-05-08 | 60,300.00 | ▲200.00 | ▲0.33% |
| 25-05-07 | 60,100.00 | ▼-400.00 | ▼-0.66% |
| 25-05-06 | 60,500.00 | ▼-500.00 | ▼-0.82% |
| 25-05-05 | 61,000.00 | ▲200.00 | ▲0.33% |
| 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% |