[중국증시 주간 포인트] 3월 MLF 금리 발표, A주∙H주 무더기 실적발표, 보아오 포럼 개최
무료
PETROVIETNAM POWER NHON TRACH 2 : ( NT2.VNM )
19,700.00 ▼ -200.00 (-1.01%)
2025-03-24
최근 1년 일별 시세
(2025-03-24 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-03-24 | 19,700.00 | ▼-200.00 | ▼-1.01% |
| 25-03-17 | 19,900.00 | ▲350.00 | ▲1.79% |
| 25-03-14 | 19,550.00 | ▼-200.00 | ▼-1.01% |
| 25-03-13 | 19,750.00 | ▼-450.00 | ▼-2.23% |
| 25-03-07 | 20,200.00 | ▲50.00 | ▲0.25% |
| 25-03-06 | 20,150.00 | ▼-600.00 | ▼-2.89% |
| 25-03-03 | 20,750.00 | ▲50.00 | ▲0.24% |
| 25-02-28 | 20,700.00 | -0.00 | -0% |
| 25-02-27 | 20,700.00 | ▼-50.00 | ▼-0.24% |
| 25-02-20 | 20,750.00 | ▼-250.00 | ▼-1.19% |
| 25-02-18 | 21,000.00 | ▲1,150.00 | ▲0.01% |
| 25-02-07 | 19,850.00 | ▼-50.00 | ▼-0.25% |
| 25-02-06 | 19,900.00 | ▼-50.00 | ▼-0.25% |
| 25-02-05 | 19,950.00 | ▲250.00 | ▲1.27% |
| 25-02-04 | 19,700.00 | ▲100.00 | ▲0.51% |
| 25-01-24 | 19,600.00 | ▼-50.00 | ▼-0.25% |
| 25-01-23 | 19,650.00 | ▲200.00 | ▲1.03% |
| 25-01-22 | 19,450.00 | ▼-50.00 | ▼-0.26% |
| 25-01-21 | 19,500.00 | ▼-450.00 | ▼-2.26% |
| 25-01-20 | 19,950.00 | ▲150.00 | ▲0.76% |
| 25-01-17 | 19,800.00 | ▼-950.00 | ▼-4.58% |
| 25-01-16 | 20,750.00 | ▼-150.00 | ▼-0.72% |
| 25-01-15 | 20,900.00 | ▲50.00 | ▲0.24% |
| 25-01-14 | 20,850.00 | -0.00 | -0% |
| 25-01-13 | 20,850.00 | -0.00 | -0% |
| 25-01-10 | 20,850.00 | ▼-200.00 | ▼-0.95% |
| 25-01-09 | 21,050.00 | ▲850.00 | ▲4.21% |
| 25-01-07 | 20,200.00 | ▼-650.00 | ▼-3.12% |
| 25-01-03 | 20,850.00 | ▼-150.00 | ▼-0.71% |
| 25-01-02 | 21,000.00 | ▲50.00 | ▲0.24% |
| 24-12-31 | 20,950.00 | ▲250.00 | ▲1.21% |
| 24-12-30 | 20,700.00 | ▼-150.00 | ▼-0.72% |
| 24-12-27 | 20,850.00 | ▼-50.00 | ▼-0.24% |
| 24-12-26 | 20,900.00 | -0.00 | -0% |
| 24-12-25 | 20,900.00 | ▲250.00 | ▲1.21% |
| 24-12-24 | 20,650.00 | ▲650.00 | ▲3.25% |
| 24-12-23 | 20,000.00 | ▲200.00 | ▲1.01% |
| 24-12-19 | 19,800.00 | -0.00 | -0% |
| 24-12-18 | 19,800.00 | ▲50.00 | ▲0.25% |
| 24-12-17 | 19,750.00 | ▼-50.00 | ▼-0.25% |
| 24-12-16 | 19,800.00 | -0.00 | -0% |
| 24-12-13 | 19,800.00 | ▼-150.00 | ▼-0.75% |
| 24-12-12 | 19,950.00 | ▲50.00 | ▲0.25% |
| 24-12-11 | 19,900.00 | ▲350.00 | ▲1.79% |
| 24-12-10 | 19,550.00 | ▼-150.00 | ▼-0.76% |
| 24-12-09 | 19,700.00 | ▼-100.00 | ▼-0.51% |
| 24-12-06 | 19,800.00 | ▼-200.00 | ▼-1% |
| 24-12-05 | 20,000.00 | ▲350.00 | ▲1.78% |
| 24-12-04 | 19,650.00 | ▲50.00 | ▲0.26% |
| 24-12-03 | 19,600.00 | ▲250.00 | ▲1.29% |
| 24-12-02 | 19,350.00 | ▼-200.00 | ▼-1.02% |
| 24-11-29 | 19,550.00 | ▲100.00 | ▲0.51% |
| 24-11-27 | 19,450.00 | ▼-50.00 | ▼-0.26% |
| 24-11-26 | 19,500.00 | ▼-50.00 | ▼-0.26% |
| 24-11-25 | 19,550.00 | ▲450.00 | ▲2.36% |
| 24-11-22 | 19,100.00 | -0.00 | -0% |
| 24-11-21 | 19,100.00 | -0.00 | -0% |
| 24-11-20 | 19,100.00 | ▲150.00 | ▲0.79% |
| 24-11-19 | 18,950.00 | ▼-150.00 | ▼-0.79% |
| 24-11-18 | 19,100.00 | ▲800.00 | ▲4.37% |
| 24-11-15 | 18,300.00 | ▼-300.00 | ▼-1.61% |
| 24-11-14 | 18,600.00 | ▼-350.00 | ▼-1.85% |
| 24-11-13 | 18,950.00 | -0.00 | -0% |
| 24-11-12 | 18,950.00 | ▲350.00 | ▲1.88% |
| 24-11-11 | 18,600.00 | ▼-250.00 | ▼-1.33% |
| 24-11-08 | 18,850.00 | ▼-100.00 | ▼-0.53% |
| 24-11-07 | 18,950.00 | ▲50.00 | ▲0.26% |
| 24-11-06 | 18,900.00 | ▲350.00 | ▲1.89% |
| 24-11-05 | 18,550.00 | ▼-100.00 | ▼-0.54% |
| 24-11-04 | 18,650.00 | ▼-250.00 | ▼-1.32% |
| 24-11-01 | 18,900.00 | ▼-100.00 | ▼-0.53% |
| 24-10-31 | 19,000.00 | ▼-50.00 | ▼-0.26% |
| 24-10-30 | 19,050.00 | ▼-150.00 | ▼-0.78% |
| 24-10-29 | 19,200.00 | ▲100.00 | ▲0.52% |
| 24-10-28 | 19,100.00 | ▲50.00 | ▲0.26% |
| 24-10-25 | 19,050.00 | ▼-200.00 | ▼-1.04% |
| 24-10-24 | 19,250.00 | ▼-50.00 | ▼-0.26% |
| 24-10-23 | 19,300.00 | ▲150.00 | ▲0.78% |
| 24-10-22 | 19,150.00 | -0.00 | -0% |
| 24-10-21 | 19,150.00 | ▼-250.00 | ▼-1.29% |
| 24-10-18 | 19,400.00 | -0.00 | -0% |
| 24-10-17 | 19,400.00 | ▼-50.00 | ▼-0.26% |
| 24-10-16 | 19,450.00 | ▼-200.00 | ▼-1.02% |
| 24-10-15 | 19,650.00 | -0.00 | -0% |
| 24-10-14 | 19,650.00 | -0.00 | -0% |
| 24-10-11 | 19,650.00 | ▲50.00 | ▲0.26% |
| 24-10-10 | 19,600.00 | ▼-50.00 | ▼-0.25% |
| 24-10-09 | 19,650.00 | ▲100.00 | ▲0.51% |
| 24-10-08 | 19,550.00 | ▼-100.00 | ▼-0.51% |
| 24-10-07 | 19,650.00 | -0.00 | -0% |
| 24-10-04 | 19,650.00 | -0.00 | -0% |
| 24-10-03 | 19,650.00 | ▼-200.00 | ▼-1.01% |
| 24-10-01 | 19,850.00 | ▲50.00 | ▲0.25% |
| 24-09-30 | 19,800.00 | -0.00 | -0% |
| 24-09-27 | 19,800.00 | ▼-100.00 | ▼-0.5% |
| 24-09-26 | 19,900.00 | ▼-50.00 | ▼-0.25% |
| 24-09-25 | 19,950.00 | ▲150.00 | ▲0.76% |
| 24-09-24 | 19,800.00 | -0.00 | -0% |
| 24-09-23 | 19,800.00 | ▼-150.00 | ▼-0.75% |
| 24-09-20 | 19,950.00 | ▼-50.00 | ▼-0.25% |
| 24-09-19 | 20,000.00 | ▼-150.00 | ▼-0.74% |
| 24-09-18 | 20,150.00 | ▲200.00 | ▲1% |
| 24-09-17 | 19,950.00 | ▲250.00 | ▲1.27% |
| 24-09-16 | 19,700.00 | -0.00 | -0% |
| 24-09-13 | 19,700.00 | ▼-200.00 | ▼-1.01% |
| 24-09-12 | 19,900.00 | ▼-50.00 | ▼-0.25% |
| 24-09-11 | 19,950.00 | ▲50.00 | ▲0.25% |
| 24-09-10 | 19,900.00 | -0.00 | -0% |
| 24-09-09 | 19,900.00 | ▲50.00 | ▲0.25% |
| 24-09-06 | 19,850.00 | ▼-100.00 | ▼-0.5% |
| 24-09-05 | 19,950.00 | ▼-200.00 | ▼-0.99% |
| 24-09-04 | 20,150.00 | ▲450.00 | ▲2.28% |
| 24-08-30 | 19,700.00 | ▼-150.00 | ▼-0.76% |
| 24-08-29 | 19,850.00 | ▲150.00 | ▲0.76% |
| 24-08-28 | 19,700.00 | ▼-200.00 | ▼-1.01% |
| 24-08-27 | 19,900.00 | ▼-100.00 | ▼-0.5% |
| 24-08-26 | 20,000.00 | ▼-200.00 | ▼-0.99% |
| 24-08-23 | 20,200.00 | ▲350.00 | ▲1.76% |
| 24-08-20 | 19,850.00 | ▼-50.00 | ▼-0.25% |
| 24-08-19 | 19,900.00 | ▲900.00 | ▲4.74% |
| 24-08-15 | 19,000.00 | -0.00 | -0% |
| 24-08-14 | 19,000.00 | ▼-400.00 | ▼-2.06% |
| 24-08-13 | 19,400.00 | ▼-700.00 | ▼-3.48% |
| 24-08-12 | 20,100.00 | ▲250.00 | ▲1.26% |
| 24-08-09 | 19,850.00 | -0.00 | -0% |
| 24-08-07 | 19,850.00 | ▲500.00 | ▲2.58% |
| 24-08-01 | 19,350.00 | ▼-650.00 | ▼-3.25% |
| 24-07-30 | 20,000.00 | ▼-500.00 | ▼-2.44% |
| 24-07-26 | 20,500.00 | ▲500.00 | ▲2.5% |
| 24-07-25 | 20,000.00 | ▼-250.00 | ▼-1.23% |
| 24-07-24 | 20,250.00 | -0.00 | -0% |
| 24-07-23 | 20,250.00 | ▼-200.00 | ▼-0.98% |
| 24-07-22 | 20,450.00 | ▼-350.00 | ▼-1.68% |
| 24-07-19 | 20,800.00 | ▼-400.00 | ▼-1.89% |
| 24-07-17 | 21,200.00 | ▼-600.00 | ▼-2.75% |
| 24-07-16 | 21,800.00 | ▼-150.00 | ▼-0.68% |
| 24-07-12 | 21,950.00 | -0.00 | -0% |
| 24-07-11 | 21,950.00 | ▼-200.00 | ▼-0.9% |
| 24-07-10 | 22,150.00 | ▼-150.00 | ▼-0.67% |
| 24-07-09 | 22,300.00 | ▲450.00 | ▲2.06% |
| 24-07-08 | 21,850.00 | ▼-100.00 | ▼-0.46% |
| 24-07-05 | 21,950.00 | ▼-50.00 | ▼-0.23% |
| 24-07-04 | 22,000.00 | -0.00 | -0% |
| 24-07-03 | 22,000.00 | ▲50.00 | ▲0.23% |
| 24-07-01 | 21,950.00 | ▼-50.00 | ▼-0.23% |
| 24-06-26 | 22,000.00 | -0.00 | -0% |
| 24-06-25 | 22,000.00 | ▲300.00 | ▲1.38% |
| 24-06-24 | 21,700.00 | ▼-600.00 | ▼-2.69% |
| 24-06-21 | 22,300.00 | ▼-100.00 | ▼-0.45% |
| 24-06-20 | 22,400.00 | ▼-100.00 | ▼-0.44% |
| 24-06-19 | 22,500.00 | ▼-300.00 | ▼-1.32% |
| 24-06-18 | 22,800.00 | ▲350.00 | ▲1.56% |
| 24-06-17 | 22,450.00 | ▲300.00 | ▲1.35% |
| 24-06-14 | 22,150.00 | ▼-750.00 | ▼-3.28% |
| 24-06-13 | 22,900.00 | ▼-50.00 | ▼-0.22% |
| 24-06-12 | 22,950.00 | ▲50.00 | ▲0.22% |
| 24-06-11 | 22,900.00 | ▼-200.00 | ▼-0.87% |
| 24-06-10 | 23,100.00 | ▼-50.00 | ▼-0.22% |
| 24-06-07 | 23,150.00 | ▲250.00 | ▲1.09% |
| 24-06-06 | 22,900.00 | ▲100.00 | ▲0.44% |
| 24-06-05 | 22,800.00 | ▼-600.00 | ▼-2.56% |
| 24-06-04 | 23,400.00 | ▼-200.00 | ▼-0.85% |
| 24-06-03 | 23,600.00 | ▲550.00 | ▲2.39% |
| 24-05-31 | 23,050.00 | ▼-350.00 | ▼-1.5% |
| 24-05-30 | 23,400.00 | ▲750.00 | ▲3.31% |
| 24-05-29 | 22,650.00 | ▼-550.00 | ▼-2.37% |
| 24-05-28 | 23,200.00 | -0.00 | -0% |
| 24-05-27 | 23,200.00 | ▲600.00 | ▲2.65% |
| 24-05-24 | 22,600.00 | ▼-600.00 | ▼-2.59% |
| 24-05-23 | 23,200.00 | ▲1,050.00 | ▲0% |
| 24-05-22 | 22,150.00 | ▼-50.00 | ▼-0.23% |
| 24-05-21 | 22,200.00 | ▼-150.00 | ▼-0.67% |
| 24-05-20 | 22,350.00 | -0.00 | -0% |
| 24-05-17 | 22,350.00 | ▼-100.00 | ▼-0.45% |
| 24-05-16 | 22,450.00 | ▲550.00 | ▲2.51% |
| 24-05-15 | 21,900.00 | ▼-50.00 | ▼-0.23% |
| 24-05-10 | 21,950.00 | ▼-150.00 | ▼-0.68% |
| 24-05-09 | 22,100.00 | ▼-150.00 | ▼-0.67% |
| 24-05-08 | 22,250.00 | -0.00 | -0% |
| 24-05-07 | 22,250.00 | ▼-50.00 | ▼-0.22% |
| 24-05-06 | 22,300.00 | ▼-100.00 | ▼-0.45% |
| 24-05-03 | 22,400.00 | -0.00 | -0% |
| 24-05-02 | 22,400.00 | ▲1,000.00 | ▲0% |
| 24-04-26 | 21,400.00 | ▲100.00 | ▲0.47% |
| 24-04-25 | 21,300.00 | ▼-250.00 | ▼-1.16% |
| 24-04-24 | 21,550.00 | ▲350.00 | ▲1.65% |
| 24-04-23 | 21,200.00 | ▼-300.00 | ▼-1.4% |
| 24-04-22 | 21,500.00 | ▲450.00 | ▲2.14% |
| 24-04-19 | 21,050.00 | ▼-600.00 | ▼-2.77% |
| 24-04-17 | 21,650.00 | ▲50.00 | ▲0.23% |
| 24-04-16 | 21,600.00 | ▼-400.00 | ▼-1.82% |
| 24-04-15 | 22,000.00 | ▼-700.00 | ▼-3.08% |
| 24-04-12 | 22,700.00 | ▲150.00 | ▲0.67% |
| 24-04-11 | 22,550.00 | ▼-200.00 | ▼-0.88% |
| 24-04-10 | 22,750.00 | ▼-50.00 | ▼-0.22% |
| 24-04-09 | 22,800.00 | ▲450.00 | ▲2.01% |
| 24-04-08 | 22,350.00 | ▼-700.00 | ▼-3.04% |
| 24-04-05 | 23,050.00 | ▼-550.00 | ▼-2.33% |
| 24-04-04 | 23,600.00 | ▼-900.00 | ▼-3.67% |
| 24-04-03 | 24,500.00 | ▼-250.00 | ▼-1.01% |
| 24-04-02 | 24,750.00 | ▲350.00 | ▲1.43% |
| 24-04-01 | 24,400.00 | ▼-450.00 | ▼-1.81% |
| 24-03-29 | 24,850.00 | ▼-300.00 | ▼-1.19% |
| 24-03-27 | 25,150.00 | ▲500.00 | ▲2.03% |
| 24-03-26 | 24,650.00 | ▲100.00 | ▲0.41% |