[AI의 종목 이야기] CATL 홍콩서 팔고 선전서 사라 - JPM
무료
VINHOMES : ( VHM.VNM )
93,900.00 ▲ 600.00 (0.64%)
2025-11-14
최근 1년 일별 시세
(2025-11-14 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-11-14 | 93,900.00 | ▲600.00 | ▲0.64% |
| 25-11-13 | 93,300.00 | ▼-700.00 | ▼-0.74% |
| 25-11-12 | 94,000.00 | ▲4,000.00 | ▲0% |
| 25-11-11 | 90,000.00 | ▲3,100.00 | ▲0% |
| 25-11-10 | 86,900.00 | ▼-5,100.00 | ▼-0.01% |
| 25-11-07 | 92,000.00 | ▼-6,900.00 | ▼-0.01% |
| 25-11-06 | 98,900.00 | ▼-700.00 | ▼-0.7% |
| 25-11-05 | 99,600.00 | ▼-600.00 | ▼-0.6% |
| 25-11-04 | 100,200.00 | ▲1,700.00 | ▲0% |
| 25-11-03 | 98,500.00 | ▼-700.00 | ▼-0.71% |
| 25-10-31 | 99,200.00 | ▼-4,800.00 | ▼-0% |
| 25-10-30 | 104,000.00 | ▲200.00 | ▲0.19% |
| 25-10-29 | 103,800.00 | ▼-3,200.00 | ▼-0% |
| 25-10-28 | 107,000.00 | ▲500.00 | ▲0.47% |
| 25-10-27 | 106,500.00 | ▼-8,000.00 | ▼-0.01% |
| 25-10-24 | 114,500.00 | ▼-500.00 | ▼-0.43% |
| 25-10-23 | 115,000.00 | ▲2,000.00 | ▲0% |
| 25-10-22 | 113,000.00 | ▲2,100.00 | ▲0% |
| 25-10-21 | 110,900.00 | ▲2,900.00 | ▲0% |
| 25-10-20 | 108,000.00 | ▼-8,000.00 | ▼-0.01% |
| 25-10-17 | 116,000.00 | ▼-6,000.00 | ▼-0% |
| 25-10-16 | 122,000.00 | ▼-2,000.00 | ▼-0% |
| 25-10-15 | 124,000.00 | ▼-3,000.00 | ▼-0% |
| 25-10-14 | 127,000.00 | ▲2,800.00 | ▲0% |
| 25-10-13 | 124,200.00 | ▲1,200.00 | ▲0% |
| 25-10-10 | 123,000.00 | ▲8,000.00 | ▲0.01% |
| 25-10-09 | 115,000.00 | ▲7,500.00 | ▲0.01% |
| 25-10-08 | 107,500.00 | ▲4,400.00 | ▲0% |
| 25-10-07 | 103,100.00 | ▲400.00 | ▲0.39% |
| 25-10-06 | 102,700.00 | ▲2,700.00 | ▲0% |
| 25-10-03 | 100,000.00 | ▲1,400.00 | ▲0% |
| 25-10-02 | 98,600.00 | ▼-2,600.00 | ▼-0% |
| 25-10-01 | 101,200.00 | ▼-1,800.00 | ▼-0% |
| 25-09-30 | 103,000.00 | ▲4,000.00 | ▲0% |
| 25-09-26 | 99,000.00 | ▼-500.00 | ▼-0.5% |
| 25-09-25 | 99,500.00 | ▲1,500.00 | ▲0% |
| 25-09-24 | 98,000.00 | ▼-700.00 | ▼-0.71% |
| 25-09-23 | 98,700.00 | ▼-800.00 | ▼-0.8% |
| 25-09-22 | 99,500.00 | ▼-2,200.00 | ▼-0% |
| 25-09-19 | 101,700.00 | ▼-1,800.00 | ▼-0% |
| 25-09-18 | 103,500.00 | ▲600.00 | ▲0.58% |
| 25-09-17 | 102,900.00 | ▲200.00 | ▲0.19% |
| 25-09-16 | 102,700.00 | ▼-1,800.00 | ▼-0% |
| 25-09-15 | 104,500.00 | ▼-1,000.00 | ▼-0% |
| 25-09-12 | 105,500.00 | ▼-400.00 | ▼-0.38% |
| 25-09-11 | 105,900.00 | ▲4,100.00 | ▲0% |
| 25-09-10 | 101,800.00 | ▲400.00 | ▲0.39% |
| 25-09-09 | 101,400.00 | ▲1,400.00 | ▲0% |
| 25-09-08 | 100,000.00 | -0.00 | -0% |
| 25-09-05 | 100,000.00 | ▼-2,300.00 | ▼-0% |
| 25-09-04 | 102,300.00 | ▼-400.00 | ▼-0.39% |
| 25-09-03 | 102,700.00 | ▼-1,800.00 | ▼-0% |
| 25-08-29 | 104,500.00 | ▼-100.00 | ▼-0.1% |
| 25-08-28 | 104,600.00 | -0.00 | -0% |
| 25-08-27 | 104,600.00 | ▼-600.00 | ▼-0.57% |
| 25-08-26 | 105,200.00 | ▲6,800.00 | ▲0.01% |
| 25-08-25 | 98,400.00 | ▲300.00 | ▲0.31% |
| 25-08-22 | 98,100.00 | ▼-1,700.00 | ▼-0% |
| 25-08-21 | 99,800.00 | ▲800.00 | ▲0.81% |
| 25-08-20 | 99,000.00 | ▲5,100.00 | ▲0.01% |
| 25-08-19 | 93,900.00 | -0.00 | -0% |
| 25-08-18 | 93,900.00 | ▼-100.00 | ▼-0.11% |
| 25-08-15 | 94,000.00 | ▲100.00 | ▲0.11% |
| 25-08-14 | 93,900.00 | ▲900.00 | ▲0.97% |
| 25-08-13 | 93,000.00 | -0.00 | -0% |
| 25-08-12 | 93,000.00 | ▼-500.00 | ▼-0.53% |
| 25-08-11 | 93,500.00 | ▼-1,300.00 | ▼-0% |
| 25-08-08 | 94,800.00 | ▼-200.00 | ▼-0.21% |
| 25-08-07 | 95,000.00 | ▼-2,500.00 | ▼-0% |
| 25-08-06 | 97,500.00 | ▲1,500.00 | ▲0% |
| 25-08-05 | 96,000.00 | ▲3,800.00 | ▲0% |
| 25-08-04 | 92,200.00 | ▲2,300.00 | ▲0% |
| 25-08-01 | 89,900.00 | ▼-100.00 | ▼-0.11% |
| 25-07-31 | 90,000.00 | ▼-1,500.00 | ▼-0% |
| 25-07-30 | 91,500.00 | ▼-600.00 | ▼-0.65% |
| 25-07-29 | 92,100.00 | ▼-3,500.00 | ▼-0% |
| 25-07-28 | 95,600.00 | ▲1,900.00 | ▲0% |
| 25-07-25 | 93,700.00 | ▲1,700.00 | ▲0% |
| 25-07-24 | 92,000.00 | ▼-200.00 | ▼-0.22% |
| 25-07-23 | 92,200.00 | ▼-3,300.00 | ▼-0% |
| 25-07-22 | 95,500.00 | ▲3,500.00 | ▲0% |
| 25-07-21 | 92,000.00 | ▼-4,000.00 | ▼-0% |
| 25-07-18 | 96,000.00 | ▲1,900.00 | ▲0% |
| 25-07-17 | 94,100.00 | ▲6,100.00 | ▲0.01% |
| 25-07-16 | 88,000.00 | ▲600.00 | ▲0.69% |
| 25-07-15 | 87,400.00 | ▼-1,400.00 | ▼-0% |
| 25-07-14 | 88,800.00 | ▲900.00 | ▲1.02% |
| 25-07-11 | 87,900.00 | ▲1,900.00 | ▲0% |
| 25-07-10 | 86,000.00 | ▲4,200.00 | ▲0% |
| 25-07-09 | 81,800.00 | ▲2,600.00 | ▲0% |
| 25-07-08 | 79,200.00 | ▲2,300.00 | ▲0% |
| 25-07-07 | 76,900.00 | ▲900.00 | ▲1.18% |
| 25-07-04 | 76,000.00 | ▼-300.00 | ▼-0.39% |
| 25-07-03 | 76,300.00 | ▲300.00 | ▲0.39% |
| 25-07-02 | 76,000.00 | ▼-300.00 | ▼-0.39% |
| 25-07-01 | 76,300.00 | ▼-400.00 | ▼-0.52% |
| 25-06-30 | 76,700.00 | ▼-300.00 | ▼-0.39% |
| 25-06-27 | 77,000.00 | ▼-300.00 | ▼-0.39% |
| 25-06-24 | 77,300.00 | ▲5,600.00 | ▲0.01% |
| 25-06-19 | 71,700.00 | ▲300.00 | ▲0.42% |
| 25-06-18 | 71,400.00 | ▲1,800.00 | ▲0% |
| 25-06-17 | 69,600.00 | ▲2,200.00 | ▲0% |
| 25-06-16 | 67,400.00 | ▼-1,000.00 | ▼-0% |
| 25-06-13 | 68,400.00 | ▼-1,600.00 | ▼-0% |
| 25-06-12 | 70,000.00 | ▼-2,100.00 | ▼-0% |
| 25-06-11 | 72,100.00 | ▼-500.00 | ▼-0.69% |
| 25-06-10 | 72,600.00 | ▲1,900.00 | ▲0% |
| 25-06-09 | 70,700.00 | ▼-5,300.00 | ▼-0.01% |
| 25-06-06 | 76,000.00 | ▼-800.00 | ▼-1.04% |
| 25-06-05 | 76,800.00 | ▼-300.00 | ▼-0.39% |
| 25-06-04 | 77,100.00 | ▲100.00 | ▲0.13% |
| 25-06-02 | 77,000.00 | ▼-600.00 | ▼-0.77% |
| 25-05-30 | 77,600.00 | ▲700.00 | ▲0.91% |
| 25-05-29 | 76,900.00 | ▲1,200.00 | ▲0% |
| 25-05-28 | 75,700.00 | ▲1,400.00 | ▲0% |
| 25-05-27 | 74,300.00 | ▲800.00 | ▲1.09% |
| 25-05-26 | 73,500.00 | ▲4,700.00 | ▲0.01% |
| 25-05-23 | 68,800.00 | ▲700.00 | ▲1.03% |
| 25-05-22 | 68,100.00 | ▲800.00 | ▲1.19% |
| 25-05-21 | 67,300.00 | ▲4,400.00 | ▲0.01% |
| 25-05-20 | 62,900.00 | ▲4,100.00 | ▲0.01% |
| 25-05-19 | 58,800.00 | ▲800.00 | ▲1.38% |
| 25-05-16 | 58,000.00 | -0.00 | -0% |
| 25-05-15 | 58,000.00 | ▼-2,400.00 | ▼-0% |
| 25-05-14 | 60,400.00 | ▼-1,600.00 | ▼-0% |
| 25-05-13 | 62,000.00 | ▼-300.00 | ▼-0.48% |
| 25-05-12 | 62,300.00 | ▲100.00 | ▲0.16% |
| 25-05-09 | 62,200.00 | -0.00 | -0% |
| 25-05-08 | 62,200.00 | ▲200.00 | ▲0.32% |
| 25-05-07 | 62,000.00 | ▲1,100.00 | ▲0% |
| 25-05-06 | 60,900.00 | -0.00 | -0% |
| 25-05-05 | 60,900.00 | ▲2,500.00 | ▲0% |
| 25-04-29 | 58,400.00 | ▼-100.00 | ▼-0.17% |
| 25-04-28 | 58,500.00 | ▼-3,800.00 | ▼-0% |
| 25-04-25 | 62,300.00 | ▲1,100.00 | ▲0% |
| 25-04-24 | 61,200.00 | ▲2,700.00 | ▲0% |
| 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% |