[중국증시 주간 포인트] 3월 MLF 금리 발표, A주∙H주 무더기 실적발표, 보아오 포럼 개최
무료
CSC : ( 2002.TW )
23.70 ▼ -0.10 (-0.42%)
2025-03-24
최근 1년 일별 시세
(2025-03-24 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-03-24 | 23.70 | ▼-0.10 | ▼-0.42% |
| 25-03-21 | 23.80 | ▼-0.55 | ▼-2.26% |
| 25-03-20 | 24.35 | ▲0.25 | ▲1.04% |
| 25-03-19 | 24.10 | ▼-0.05 | ▼-0.21% |
| 25-03-18 | 24.15 | ▲0.05 | ▲0.21% |
| 25-03-17 | 24.10 | ▼-0.20 | ▼-0.82% |
| 25-03-14 | 24.30 | ▲0.60 | ▲2.53% |
| 25-03-13 | 23.70 | ▼-0.45 | ▼-1.86% |
| 25-03-12 | 24.15 | ▼-0.15 | ▼-0.62% |
| 25-03-11 | 24.30 | ▼-0.40 | ▼-1.62% |
| 25-03-10 | 24.70 | ▲0.45 | ▲1.86% |
| 25-03-07 | 24.25 | -0.00 | -0% |
| 25-03-06 | 24.25 | ▲0.15 | ▲0.62% |
| 25-03-05 | 24.10 | ▲0.50 | ▲2.12% |
| 25-03-04 | 23.60 | ▼-0.40 | ▼-1.67% |
| 25-03-03 | 24.00 | ▼-0.35 | ▼-1.44% |
| 25-02-27 | 24.35 | ▲0.55 | ▲2.31% |
| 25-02-26 | 23.80 | ▼-0.10 | ▼-0.42% |
| 25-02-25 | 23.90 | ▲0.70 | ▲3.02% |
| 25-02-24 | 23.20 | ▲0.20 | ▲0.87% |
| 25-02-21 | 23.00 | ▲0.35 | ▲1.55% |
| 25-02-20 | 22.65 | ▲0.30 | ▲1.34% |
| 25-02-19 | 22.35 | ▼-0.05 | ▼-0.22% |
| 25-02-18 | 22.40 | ▼-0.45 | ▼-1.97% |
| 25-02-17 | 22.85 | ▼-0.40 | ▼-1.72% |
| 25-02-14 | 23.25 | ▲1.35 | ▲6.16% |
| 25-02-13 | 21.90 | ▲1.80 | ▲8.96% |
| 25-02-12 | 20.10 | ▲0.20 | ▲1.01% |
| 25-02-11 | 19.90 | ▼-0.15 | ▼-0.75% |
| 25-02-10 | 20.05 | ▲0.40 | ▲2.04% |
| 25-02-07 | 19.65 | ▼-0.25 | ▼-1.26% |
| 25-02-06 | 19.90 | ▲0.30 | ▲1.53% |
| 25-02-05 | 19.60 | -0.00 | -0% |
| 25-02-04 | 19.60 | ▼-0.40 | ▼-2% |
| 25-02-03 | 20.00 | ▼-0.15 | ▼-0.74% |
| 25-01-22 | 20.15 | ▲0.05 | ▲0.25% |
| 25-01-21 | 20.10 | ▲0.55 | ▲2.81% |
| 25-01-20 | 19.55 | -0.00 | -0% |
| 25-01-17 | 19.55 | ▲0.65 | ▲3.44% |
| 25-01-16 | 18.90 | ▲0.20 | ▲1.07% |
| 25-01-15 | 18.70 | ▲0.35 | ▲1.91% |
| 25-01-14 | 18.35 | ▲0.25 | ▲1.38% |
| 25-01-13 | 18.10 | ▼-0.20 | ▼-1.09% |
| 25-01-10 | 18.30 | ▼-0.30 | ▼-1.61% |
| 25-01-09 | 18.60 | ▼-0.30 | ▼-1.59% |
| 25-01-08 | 18.90 | ▼-0.05 | ▼-0.26% |
| 25-01-07 | 18.95 | ▼-0.35 | ▼-1.81% |
| 25-01-06 | 19.30 | ▲0.30 | ▲1.58% |
| 25-01-03 | 19.00 | ▼-0.25 | ▼-1.3% |
| 25-01-02 | 19.25 | ▼-0.40 | ▼-2.04% |
| 24-12-31 | 19.65 | ▼-0.20 | ▼-1.01% |
| 24-12-30 | 19.85 | ▼-0.15 | ▼-0.75% |
| 24-12-27 | 20.00 | -0.00 | -0% |
| 24-12-26 | 20.00 | ▲0.05 | ▲0.25% |
| 24-12-25 | 19.95 | -0.00 | -0% |
| 24-12-24 | 19.95 | ▼-0.05 | ▼-0.25% |
| 24-12-23 | 20.00 | ▲0.10 | ▲0.5% |
| 24-12-20 | 19.90 | ▼-0.05 | ▼-0.25% |
| 24-12-19 | 19.95 | ▼-0.10 | ▼-0.5% |
| 24-12-18 | 20.05 | ▲0.05 | ▲0.25% |
| 24-12-17 | 20.00 | ▼-0.25 | ▼-1.23% |
| 24-12-16 | 20.25 | -0.00 | -0% |
| 24-12-13 | 20.25 | ▼-0.25 | ▼-1.22% |
| 24-12-12 | 20.50 | ▼-0.30 | ▼-1.44% |
| 24-12-11 | 20.80 | ▼-0.20 | ▼-0.95% |
| 24-12-10 | 21.00 | -0.00 | -0% |
| 24-12-09 | 21.00 | ▼-0.15 | ▼-0.71% |
| 24-12-06 | 21.15 | ▼-0.05 | ▼-0.24% |
| 24-12-05 | 21.20 | ▼-0.45 | ▼-2.08% |
| 24-12-04 | 21.65 | ▲0.10 | ▲0.46% |
| 24-12-03 | 21.55 | ▲0.35 | ▲1.65% |
| 24-12-02 | 21.20 | -0.00 | -0% |
| 24-11-29 | 21.20 | ▼-0.55 | ▼-2.53% |
| 24-11-28 | 21.75 | -0.00 | -0% |
| 24-11-27 | 21.75 | ▼-0.35 | ▼-1.58% |
| 24-11-26 | 22.10 | ▼-0.20 | ▼-0.9% |
| 24-11-25 | 22.30 | ▲0.20 | ▲0.9% |
| 24-11-22 | 22.10 | ▲0.05 | ▲0.23% |
| 24-11-21 | 22.05 | ▼-0.25 | ▼-1.12% |
| 24-11-20 | 22.30 | ▼-0.05 | ▼-0.22% |
| 24-11-19 | 22.35 | ▼-0.10 | ▼-0.45% |
| 24-11-18 | 22.45 | ▲0.40 | ▲1.81% |
| 24-11-15 | 22.05 | ▼-0.20 | ▼-0.9% |
| 24-11-14 | 22.25 | ▼-0.20 | ▼-0.89% |
| 24-11-13 | 22.45 | ▲0.15 | ▲0.67% |
| 24-11-12 | 22.30 | ▼-0.90 | ▼-3.88% |
| 24-11-11 | 23.20 | ▼-0.05 | ▼-0.22% |
| 24-11-08 | 23.25 | ▲0.10 | ▲0.43% |
| 24-11-07 | 23.15 | ▲0.05 | ▲0.22% |
| 24-11-06 | 23.10 | ▲0.20 | ▲0.87% |
| 24-11-05 | 22.90 | ▲0.20 | ▲0.88% |
| 24-11-04 | 22.70 | -0.00 | -0% |
| 24-11-01 | 22.70 | ▲0.20 | ▲0.89% |
| 24-10-30 | 22.50 | ▼-0.10 | ▼-0.44% |
| 24-10-29 | 22.60 | ▼-0.15 | ▼-0.66% |
| 24-10-28 | 22.75 | ▲0.20 | ▲0.89% |
| 24-10-25 | 22.55 | ▲0.30 | ▲1.35% |
| 24-10-24 | 22.25 | ▼-0.05 | ▼-0.22% |
| 24-10-23 | 22.30 | ▼-0.10 | ▼-0.45% |
| 24-10-22 | 22.40 | ▼-0.20 | ▼-0.88% |
| 24-10-21 | 22.60 | ▼-0.35 | ▼-1.53% |
| 24-10-18 | 22.95 | ▲0.50 | ▲2.23% |
| 24-10-17 | 22.45 | ▲0.30 | ▲1.35% |
| 24-10-16 | 22.15 | ▼-0.20 | ▼-0.89% |
| 24-10-15 | 22.35 | -0.00 | -0% |
| 24-10-14 | 22.35 | ▼-0.35 | ▼-1.54% |
| 24-10-11 | 22.70 | -0.00 | -0% |
| 24-10-09 | 22.70 | ▼-1.00 | ▼-4.22% |
| 24-10-08 | 23.70 | ▼-0.10 | ▼-0.42% |
| 24-10-07 | 23.80 | ▲0.10 | ▲0.42% |
| 24-10-04 | 23.70 | ▲0.35 | ▲1.5% |
| 24-10-03 | 23.35 | -0.00 | -0% |
| 24-10-02 | 23.35 | -0.00 | -0% |
| 24-10-01 | 23.35 | ▲0.20 | ▲0.86% |
| 24-09-30 | 23.15 | ▲0.05 | ▲0.22% |
| 24-09-27 | 23.10 | ▲1.35 | ▲6.21% |
| 24-09-26 | 21.75 | ▼-0.10 | ▼-0.46% |
| 24-09-25 | 21.85 | ▲0.55 | ▲2.58% |
| 24-09-24 | 21.30 | ▲0.05 | ▲0.24% |
| 24-09-23 | 21.25 | ▲0.10 | ▲0.47% |
| 24-09-20 | 21.15 | ▼-0.15 | ▼-0.7% |
| 24-09-19 | 21.30 | ▼-0.30 | ▼-1.39% |
| 24-09-18 | 21.60 | ▲0.20 | ▲0.93% |
| 24-09-16 | 21.40 | ▲0.35 | ▲1.66% |
| 24-09-13 | 21.05 | ▲0.40 | ▲1.94% |
| 24-09-12 | 20.65 | ▲0.45 | ▲2.23% |
| 24-09-11 | 20.20 | ▼-0.20 | ▼-0.98% |
| 24-09-10 | 20.40 | ▼-0.15 | ▼-0.73% |
| 24-09-09 | 20.55 | ▼-0.50 | ▼-2.38% |
| 24-09-06 | 21.05 | ▼-0.05 | ▼-0.24% |
| 24-09-05 | 21.10 | ▼-0.10 | ▼-0.47% |
| 24-09-04 | 21.20 | ▼-0.70 | ▼-3.2% |
| 24-09-03 | 21.90 | ▼-0.20 | ▼-0.9% |
| 24-09-02 | 22.10 | ▼-0.15 | ▼-0.67% |
| 24-08-30 | 22.25 | ▼-0.05 | ▼-0.22% |
| 24-08-29 | 22.30 | ▼-0.05 | ▼-0.22% |
| 24-08-28 | 22.35 | ▼-0.05 | ▼-0.22% |
| 24-08-27 | 22.40 | ▲0.05 | ▲0.22% |
| 24-08-26 | 22.35 | ▲0.20 | ▲0.9% |
| 24-08-23 | 22.15 | ▼-0.15 | ▼-0.67% |
| 24-08-22 | 22.30 | ▲0.35 | ▲1.59% |
| 24-08-21 | 21.95 | -0.00 | -0% |
| 24-08-20 | 21.95 | ▼-0.05 | ▼-0.23% |
| 24-08-19 | 22.00 | ▼-0.30 | ▼-1.35% |
| 24-08-16 | 22.30 | -0.00 | -0% |
| 24-08-15 | 22.30 | ▼-0.40 | ▼-1.76% |
| 24-08-14 | 22.70 | ▲0.60 | ▲2.71% |
| 24-08-13 | 22.10 | ▼-0.15 | ▼-0.67% |
| 24-08-12 | 22.25 | ▼-0.05 | ▼-0.22% |
| 24-08-09 | 22.30 | ▲0.20 | ▲0.9% |
| 24-08-08 | 22.10 | ▼-0.20 | ▼-0.9% |
| 24-08-07 | 22.30 | ▲0.20 | ▲0.9% |
| 24-08-06 | 22.10 | ▲0.15 | ▲0.68% |
| 24-08-05 | 21.95 | ▼-1.05 | ▼-4.57% |
| 24-08-02 | 23.00 | ▼-0.15 | ▼-0.65% |
| 24-08-01 | 23.15 | ▼-0.05 | ▼-0.22% |
| 24-07-31 | 23.20 | ▲0.10 | ▲0.43% |
| 24-07-30 | 23.10 | ▲0.20 | ▲0.87% |
| 24-07-29 | 22.90 | -0.00 | -0% |
| 24-07-26 | 22.90 | ▼-0.25 | ▼-1.08% |
| 24-07-25 | 23.15 | -0.00 | -0% |
| 24-07-24 | 23.15 | -0.00 | -0% |
| 24-07-23 | 23.15 | ▲0.05 | ▲0.22% |
| 24-07-22 | 23.10 | ▼-0.25 | ▼-1.07% |
| 24-07-19 | 23.35 | ▼-0.15 | ▼-0.64% |
| 24-07-18 | 23.50 | ▲0.15 | ▲0.64% |
| 24-07-17 | 23.35 | ▲0.25 | ▲1.08% |
| 24-07-16 | 23.10 | ▼-0.30 | ▼-1.28% |
| 24-07-15 | 23.40 | ▲0.30 | ▲1.3% |
| 24-07-12 | 23.10 | ▲0.05 | ▲0.22% |
| 24-07-11 | 23.05 | -0.00 | -0% |
| 24-07-10 | 23.05 | ▼-0.15 | ▼-0.65% |
| 24-07-09 | 23.20 | ▼-0.30 | ▼-1.28% |
| 24-07-08 | 23.50 | ▼-0.05 | ▼-0.21% |
| 24-07-05 | 23.55 | ▲0.05 | ▲0.21% |
| 24-07-04 | 23.50 | ▲0.40 | ▲1.73% |
| 24-07-03 | 23.10 | ▲0.10 | ▲0.43% |
| 24-07-02 | 23.00 | ▼-0.05 | ▼-0.22% |
| 24-07-01 | 23.05 | ▼-0.05 | ▼-0.22% |
| 24-06-28 | 23.10 | ▲0.05 | ▲0.22% |
| 24-06-27 | 23.05 | -0.00 | -0% |
| 24-06-26 | 23.05 | ▼-0.25 | ▼-1.07% |
| 24-06-25 | 23.30 | ▼-0.10 | ▼-0.43% |
| 24-06-24 | 23.40 | ▼-0.20 | ▼-0.85% |
| 24-06-21 | 23.60 | ▼-0.10 | ▼-0.42% |
| 24-06-20 | 23.70 | ▲0.20 | ▲0.85% |
| 24-06-19 | 23.50 | ▲0.10 | ▲0.43% |
| 24-06-18 | 23.40 | ▼-0.05 | ▼-0.21% |
| 24-06-17 | 23.45 | ▲0.20 | ▲0.86% |
| 24-06-14 | 23.25 | ▼-0.05 | ▼-0.21% |
| 24-06-13 | 23.30 | -0.00 | -0% |
| 24-06-12 | 23.30 | ▼-0.05 | ▼-0.21% |
| 24-06-11 | 23.35 | ▼-0.35 | ▼-1.48% |
| 24-06-07 | 23.70 | ▲0.20 | ▲0.85% |
| 24-06-06 | 23.50 | ▼-0.05 | ▼-0.21% |
| 24-06-05 | 23.55 | ▼-0.05 | ▼-0.21% |
| 24-06-04 | 23.60 | ▼-0.20 | ▼-0.84% |
| 24-06-03 | 23.80 | ▲0.05 | ▲0.21% |
| 24-05-31 | 23.75 | ▼-0.10 | ▼-0.42% |
| 24-05-30 | 23.85 | ▼-0.10 | ▼-0.42% |
| 24-05-29 | 23.95 | ▼-0.25 | ▼-1.03% |
| 24-05-28 | 24.20 | ▲0.30 | ▲1.26% |
| 24-05-27 | 23.90 | ▼-0.10 | ▼-0.42% |
| 24-05-24 | 24.00 | ▼-0.15 | ▼-0.62% |
| 24-05-23 | 24.15 | ▼-0.45 | ▼-1.83% |
| 24-05-22 | 24.60 | ▼-0.30 | ▼-1.2% |
| 24-05-21 | 24.90 | ▼-0.35 | ▼-1.39% |
| 24-05-20 | 25.25 | ▲0.20 | ▲0.8% |
| 24-05-17 | 25.05 | ▼-0.10 | ▼-0.4% |
| 24-05-16 | 25.15 | ▲0.40 | ▲1.62% |
| 24-05-15 | 24.75 | ▼-0.25 | ▼-1% |
| 24-05-14 | 25.00 | ▲0.15 | ▲0.6% |
| 24-05-13 | 24.85 | ▲0.05 | ▲0.2% |
| 24-05-10 | 24.80 | ▲0.20 | ▲0.81% |
| 24-05-09 | 24.60 | ▼-0.15 | ▼-0.61% |
| 24-05-08 | 24.75 | ▼-0.15 | ▼-0.6% |
| 24-05-07 | 24.90 | ▼-0.20 | ▼-0.8% |
| 24-05-06 | 25.10 | ▲0.15 | ▲0.6% |
| 24-05-03 | 24.95 | -0.00 | -0% |
| 24-05-02 | 24.95 | ▲0.10 | ▲0.4% |
| 24-04-30 | 24.85 | ▼-0.15 | ▼-0.6% |
| 24-04-29 | 25.00 | ▲0.45 | ▲1.83% |
| 24-04-26 | 24.55 | -0.00 | -0% |
| 24-04-25 | 24.55 | ▼-0.20 | ▼-0.81% |
| 24-04-24 | 24.75 | ▼-0.10 | ▼-0.4% |
| 24-04-23 | 24.85 | ▲0.15 | ▲0.61% |
| 24-04-22 | 24.70 | ▲0.25 | ▲1.02% |
| 24-04-19 | 24.45 | ▼-0.35 | ▼-1.41% |
| 24-04-18 | 24.80 | ▲0.35 | ▲1.43% |
| 24-04-17 | 24.45 | ▲0.20 | ▲0.82% |
| 24-04-16 | 24.25 | ▼-0.30 | ▼-1.22% |
| 24-04-15 | 24.55 | ▼-0.30 | ▼-1.21% |
| 24-04-12 | 24.85 | ▼-0.45 | ▼-1.78% |
| 24-04-11 | 25.30 | ▼-0.30 | ▼-1.17% |
| 24-04-10 | 25.60 | ▼-0.45 | ▼-1.73% |
| 24-04-09 | 26.05 | ▲1.05 | ▲4.2% |
| 24-04-08 | 25.00 | ▲0.35 | ▲1.42% |
| 24-04-03 | 24.65 | ▲0.35 | ▲1.44% |
| 24-04-02 | 24.30 | ▲0.30 | ▲1.25% |
| 24-04-01 | 24.00 | ▲0.10 | ▲0.42% |
| 24-03-29 | 23.90 | ▲0.10 | ▲0.42% |
| 24-03-28 | 23.80 | ▼-0.10 | ▼-0.42% |
| 24-03-27 | 23.90 | ▼-0.10 | ▼-0.42% |
| 24-03-26 | 24.00 | ▲0.15 | ▲0.63% |