[중국증시 주간 포인트] 中 1Q GDP, 3월 무역·소비·생산·투자·금융지표, 샤오미·니오 신제품 공개
무료
VINHOMES : ( VHM.VNM )
58,500.00 ▲ 1,000.00 (1.74%)
2025-04-23
최근 1년 일별 시세
(2025-04-23 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-23 | 58,500.00 | ▲1,000.00 | ▲0% |
| 25-04-22 | 57,500.00 | ▲2,500.00 | ▲0% |
| 25-04-21 | 55,000.00 | ▼-1,800.00 | ▼-0% |
| 25-04-17 | 56,800.00 | ▲300.00 | ▲0.53% |
| 25-04-16 | 56,500.00 | ▼-1,000.00 | ▼-0% |
| 25-04-15 | 57,500.00 | ▲5,700.00 | ▲0.01% |
| 25-04-10 | 51,800.00 | ▲4,800.00 | ▲0.01% |
| 25-04-08 | 47,000.00 | ▼-6,000.00 | ▼-0.01% |
| 25-04-02 | 53,000.00 | ▲1,700.00 | ▲0% |
| 25-03-31 | 51,300.00 | -0.00 | -0% |
| 25-03-24 | 51,300.00 | ▲3,500.00 | ▲0.01% |
| 25-03-17 | 47,800.00 | ▼-100.00 | ▼-0.21% |
| 25-03-14 | 47,900.00 | ▲100.00 | ▲0.21% |
| 25-03-13 | 47,800.00 | ▲2,850.00 | ▲0% |
| 25-03-07 | 44,950.00 | ▲1,350.00 | ▲0% |
| 25-03-06 | 43,600.00 | ▲1,050.00 | ▲0% |
| 25-03-03 | 42,550.00 | ▲1,350.00 | ▲0% |
| 25-02-28 | 41,200.00 | ▲150.00 | ▲0.37% |
| 25-02-27 | 41,050.00 | ▲500.00 | ▲1.23% |
| 25-02-20 | 40,550.00 | ▲1,650.00 | ▲0% |
| 25-02-18 | 38,900.00 | ▲150.00 | ▲0.39% |
| 25-02-07 | 38,750.00 | ▼-50.00 | ▼-0.13% |
| 25-02-06 | 38,800.00 | ▼-50.00 | ▼-0.13% |
| 25-02-05 | 38,850.00 | ▲100.00 | ▲0.26% |
| 25-02-04 | 38,750.00 | ▼-750.00 | ▼-1.9% |
| 25-01-24 | 39,500.00 | -0.00 | -0% |
| 25-01-23 | 39,500.00 | -0.00 | -0% |
| 25-01-22 | 39,500.00 | ▼-500.00 | ▼-1.25% |
| 25-01-21 | 40,000.00 | -0.00 | -0% |
| 25-01-20 | 40,000.00 | ▼-100.00 | ▼-0.25% |
| 25-01-17 | 40,100.00 | ▲100.00 | ▲0.25% |
| 25-01-16 | 40,000.00 | -0.00 | -0% |
| 25-01-15 | 40,000.00 | -0.00 | -0% |
| 25-01-14 | 40,000.00 | -0.00 | -0% |
| 25-01-13 | 40,000.00 | -0.00 | -0% |
| 25-01-10 | 40,000.00 | ▼-400.00 | ▼-0.99% |
| 25-01-09 | 40,400.00 | ▲400.00 | ▲1% |
| 25-01-07 | 40,000.00 | -0.00 | -0% |
| 25-01-03 | 40,000.00 | -0.00 | -0% |
| 25-01-02 | 40,000.00 | -0.00 | -0% |
| 24-12-31 | 40,000.00 | ▼-300.00 | ▼-0.74% |
| 24-12-30 | 40,300.00 | ▼-50.00 | ▼-0.12% |
| 24-12-27 | 40,350.00 | ▼-300.00 | ▼-0.74% |
| 24-12-26 | 40,650.00 | ▲50.00 | ▲0.12% |
| 24-12-25 | 40,600.00 | ▲250.00 | ▲0.62% |
| 24-12-24 | 40,350.00 | ▼-250.00 | ▼-0.62% |
| 24-12-23 | 40,600.00 | ▲400.00 | ▲1% |
| 24-12-19 | 40,200.00 | ▼-700.00 | ▼-1.71% |
| 24-12-18 | 40,900.00 | ▼-400.00 | ▼-0.97% |
| 24-12-17 | 41,300.00 | ▲350.00 | ▲0.85% |
| 24-12-16 | 40,950.00 | ▲300.00 | ▲0.74% |
| 24-12-13 | 40,650.00 | ▼-100.00 | ▼-0.25% |
| 24-12-12 | 40,750.00 | ▼-100.00 | ▼-0.24% |
| 24-12-11 | 40,850.00 | ▼-100.00 | ▼-0.24% |
| 24-12-10 | 40,950.00 | ▼-500.00 | ▼-1.21% |
| 24-12-09 | 41,450.00 | ▼-50.00 | ▼-0.12% |
| 24-12-06 | 41,500.00 | ▲100.00 | ▲0.24% |
| 24-12-05 | 41,400.00 | ▲1,300.00 | ▲0% |
| 24-12-04 | 40,100.00 | ▼-800.00 | ▼-1.96% |
| 24-12-03 | 40,900.00 | ▲150.00 | ▲0.37% |
| 24-12-02 | 40,750.00 | ▼-50.00 | ▼-0.12% |
| 24-11-29 | 40,800.00 | ▼-1,100.00 | ▼-0% |
| 24-11-27 | 41,900.00 | ▼-500.00 | ▼-1.18% |
| 24-11-26 | 42,400.00 | ▼-300.00 | ▼-0.7% |
| 24-11-25 | 42,700.00 | ▲1,100.00 | ▲0% |
| 24-11-22 | 41,600.00 | ▼-1,700.00 | ▼-0% |
| 24-11-21 | 43,300.00 | -0.00 | -0% |
| 24-11-20 | 43,300.00 | ▲1,100.00 | ▲0% |
| 24-11-19 | 42,200.00 | ▲1,400.00 | ▲0% |
| 24-11-18 | 40,800.00 | ▲550.00 | ▲1.37% |
| 24-11-15 | 40,250.00 | ▼-100.00 | ▼-0.25% |
| 24-11-14 | 40,350.00 | ▲50.00 | ▲0.12% |
| 24-11-13 | 40,300.00 | -0.00 | -0% |
| 24-11-12 | 40,300.00 | ▼-300.00 | ▼-0.74% |
| 24-11-11 | 40,600.00 | ▲600.00 | ▲1.5% |
| 24-11-08 | 40,000.00 | ▼-1,400.00 | ▼-0% |
| 24-11-07 | 41,400.00 | ▼-150.00 | ▼-0.36% |
| 24-11-06 | 41,550.00 | ▲50.00 | ▲0.12% |
| 24-11-05 | 41,500.00 | -0.00 | -0% |
| 24-11-04 | 41,500.00 | -0.00 | -0% |
| 24-11-01 | 41,500.00 | -0.00 | -0% |
| 24-10-31 | 41,500.00 | ▲350.00 | ▲0.85% |
| 24-10-30 | 41,150.00 | ▼-1,600.00 | ▼-0% |
| 24-10-29 | 42,750.00 | ▲50.00 | ▲0.12% |
| 24-10-28 | 42,700.00 | ▼-1,150.00 | ▼-0% |
| 24-10-25 | 43,850.00 | -0.00 | -0% |
| 24-10-24 | 43,850.00 | ▼-3,150.00 | ▼-0.01% |
| 24-10-23 | 47,000.00 | ▼-1,250.00 | ▼-0% |
| 24-10-22 | 48,250.00 | ▲450.00 | ▲0.94% |
| 24-10-21 | 47,800.00 | ▲2,550.00 | ▲0% |
| 24-10-18 | 45,250.00 | ▲150.00 | ▲0.33% |
| 24-10-17 | 45,100.00 | ▲100.00 | ▲0.22% |
| 24-10-16 | 45,000.00 | ▲350.00 | ▲0.78% |
| 24-10-15 | 44,650.00 | ▼-700.00 | ▼-1.54% |
| 24-10-14 | 45,350.00 | ▲1,750.00 | ▲0% |
| 24-10-11 | 43,600.00 | ▲1,450.00 | ▲0% |
| 24-10-10 | 42,150.00 | ▼-350.00 | ▼-0.82% |
| 24-10-09 | 42,500.00 | ▲900.00 | ▲2.16% |
| 24-10-08 | 41,600.00 | ▲400.00 | ▲0.97% |
| 24-10-07 | 41,200.00 | ▼-300.00 | ▼-0.72% |
| 24-10-04 | 41,500.00 | ▼-100.00 | ▼-0.24% |
| 24-10-03 | 41,600.00 | ▼-1,850.00 | ▼-0% |
| 24-10-01 | 43,450.00 | ▲650.00 | ▲1.52% |
| 24-09-30 | 42,800.00 | ▼-600.00 | ▼-1.38% |
| 24-09-27 | 43,400.00 | ▼-1,000.00 | ▼-0% |
| 24-09-26 | 44,400.00 | ▲250.00 | ▲0.57% |
| 24-09-25 | 44,150.00 | ▼-100.00 | ▼-0.23% |
| 24-09-24 | 44,250.00 | ▲600.00 | ▲1.37% |
| 24-09-23 | 43,650.00 | ▼-100.00 | ▼-0.23% |
| 24-09-20 | 43,750.00 | ▼-400.00 | ▼-0.91% |
| 24-09-19 | 44,150.00 | ▲250.00 | ▲0.57% |
| 24-09-18 | 43,900.00 | ▼-100.00 | ▼-0.23% |
| 24-09-17 | 44,000.00 | ▲2,250.00 | ▲0% |
| 24-09-16 | 41,750.00 | ▼-1,250.00 | ▼-0% |
| 24-09-13 | 43,000.00 | ▼-100.00 | ▼-0.23% |
| 24-09-12 | 43,100.00 | ▲100.00 | ▲0.23% |
| 24-09-11 | 43,000.00 | ▲200.00 | ▲0.47% |
| 24-09-10 | 42,800.00 | ▼-200.00 | ▼-0.47% |
| 24-09-09 | 43,000.00 | ▼-900.00 | ▼-2.05% |
| 24-09-06 | 43,900.00 | ▲150.00 | ▲0.34% |
| 24-09-05 | 43,750.00 | ▲1,250.00 | ▲0% |
| 24-09-04 | 42,500.00 | ▲1,000.00 | ▲0% |
| 24-08-30 | 41,500.00 | -0.00 | -0% |
| 24-08-29 | 41,500.00 | ▲600.00 | ▲1.47% |
| 24-08-28 | 40,900.00 | ▼-500.00 | ▼-1.21% |
| 24-08-27 | 41,400.00 | ▲900.00 | ▲2.22% |
| 24-08-26 | 40,500.00 | ▲750.00 | ▲1.89% |
| 24-08-23 | 39,750.00 | ▲350.00 | ▲0.89% |
| 24-08-20 | 39,400.00 | ▲800.00 | ▲2.07% |
| 24-08-19 | 38,600.00 | ▲750.00 | ▲1.98% |
| 24-08-15 | 37,850.00 | ▲650.00 | ▲1.75% |
| 24-08-14 | 37,200.00 | ▲850.00 | ▲2.34% |
| 24-08-13 | 36,350.00 | ▼-150.00 | ▼-0.41% |
| 24-08-12 | 36,500.00 | ▼-700.00 | ▼-1.88% |
| 24-08-09 | 37,200.00 | -0.00 | -0% |
| 24-08-07 | 37,200.00 | ▲1,200.00 | ▲0% |
| 24-08-02 | 36,000.00 | ▼-700.00 | ▼-1.91% |
| 24-07-31 | 36,700.00 | -0.00 | -0% |
| 24-07-30 | 36,700.00 | ▼-1,050.00 | ▼-0% |
| 24-07-26 | 37,750.00 | ▼-50.00 | ▼-0.13% |
| 24-07-25 | 37,800.00 | ▼-50.00 | ▼-0.13% |
| 24-07-24 | 37,850.00 | -0.00 | -0% |
| 24-07-23 | 37,850.00 | ▼-50.00 | ▼-0.13% |
| 24-07-22 | 37,900.00 | ▲50.00 | ▲0.13% |
| 24-07-19 | 37,850.00 | ▲550.00 | ▲1.47% |
| 24-07-17 | 37,300.00 | ▼-600.00 | ▼-1.58% |
| 24-07-16 | 37,900.00 | ▼-600.00 | ▼-1.56% |
| 24-07-12 | 38,500.00 | ▲50.00 | ▲0.13% |
| 24-07-11 | 38,450.00 | ▲650.00 | ▲1.72% |
| 24-06-25 | 37,800.00 | ▲350.00 | ▲0.93% |
| 24-06-24 | 37,450.00 | ▼-300.00 | ▼-0.79% |
| 24-06-21 | 37,750.00 | ▼-250.00 | ▼-0.66% |
| 24-06-19 | 38,000.00 | ▼-300.00 | ▼-0.78% |
| 24-06-18 | 38,300.00 | ▲100.00 | ▲0.26% |
| 24-06-14 | 38,200.00 | ▼-50.00 | ▼-0.13% |
| 24-06-13 | 38,250.00 | ▼-250.00 | ▼-0.65% |
| 24-06-12 | 38,500.00 | ▲350.00 | ▲0.92% |
| 24-06-11 | 38,150.00 | ▼-750.00 | ▼-1.93% |
| 24-06-10 | 38,900.00 | ▼-100.00 | ▼-0.26% |
| 24-06-07 | 39,000.00 | ▼-50.00 | ▼-0.13% |
| 24-06-06 | 39,050.00 | ▼-250.00 | ▼-0.64% |
| 24-06-05 | 39,300.00 | ▼-100.00 | ▼-0.25% |
| 24-06-04 | 39,400.00 | ▲100.00 | ▲0.25% |
| 24-06-03 | 39,300.00 | ▲450.00 | ▲1.16% |
| 24-05-31 | 38,850.00 | ▼-150.00 | ▼-0.38% |
| 24-05-30 | 39,000.00 | ▼-450.00 | ▼-1.14% |
| 24-05-29 | 39,450.00 | ▼-500.00 | ▼-1.25% |
| 24-05-28 | 39,950.00 | ▲150.00 | ▲0.38% |
| 24-05-27 | 39,800.00 | -0.00 | -0% |
| 24-05-24 | 39,800.00 | ▼-750.00 | ▼-1.85% |
| 24-05-23 | 40,550.00 | ▲200.00 | ▲0.5% |
| 24-05-22 | 40,350.00 | ▲150.00 | ▲0.37% |
| 24-05-21 | 40,200.00 | ▼-250.00 | ▼-0.62% |
| 24-05-20 | 40,450.00 | ▼-400.00 | ▼-0.98% |
| 24-05-17 | 40,850.00 | ▲600.00 | ▲1.49% |
| 24-05-16 | 40,250.00 | -0.00 | -0% |
| 24-05-15 | 40,250.00 | ▼-100.00 | ▼-0.25% |
| 24-05-10 | 40,350.00 | ▼-600.00 | ▼-1.47% |
| 24-05-09 | 40,950.00 | ▲50.00 | ▲0.12% |
| 24-05-08 | 40,900.00 | ▼-150.00 | ▼-0.37% |
| 24-05-07 | 41,050.00 | ▼-100.00 | ▼-0.24% |
| 24-05-06 | 41,150.00 | ▲50.00 | ▲0.12% |
| 24-05-03 | 41,100.00 | ▼-50.00 | ▼-0.12% |
| 24-05-02 | 41,150.00 | ▲350.00 | ▲0.86% |
| 24-04-26 | 40,800.00 | ▲100.00 | ▲0.25% |
| 24-04-25 | 40,700.00 | ▲100.00 | ▲0.25% |