[중국증시 주간 포인트] 3월 MLF 금리 발표, A주∙H주 무더기 실적발표, 보아오 포럼 개최
무료
Mizuho Financial : ( 8411:JP )
3,242.00JPY ▼ -187.00 (-5.45%)
2025-04-11
최근 1년 일별 시세
(2025-04-11 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-11 | 3,242.00 | ▼-187.00 | ▼-5.45% |
| 25-04-10 | 3,429.00 | ▲250.00 | ▲7.86% |
| 25-04-09 | 3,179.00 | ▼-141.00 | ▼-4.25% |
| 25-04-08 | 3,320.00 | ▲395.00 | ▲13.5% |
| 25-04-07 | 2,925.00 | ▼-352.00 | ▼-10.74% |
| 25-04-04 | 3,277.00 | ▼-415.00 | ▼-11.24% |
| 25-04-03 | 3,692.00 | ▼-319.00 | ▼-7.95% |
| 25-04-02 | 4,011.00 | ▼-38.00 | ▼-0.94% |
| 25-04-01 | 4,049.00 | ▼-2.00 | ▼-0.05% |
| 25-03-31 | 4,051.00 | ▼-189.00 | ▼-4.46% |
| 25-03-28 | 4,240.00 | ▼-175.00 | ▼-3.96% |
| 25-03-27 | 4,415.00 | ▲60.00 | ▲1.38% |
| 25-03-26 | 4,355.00 | ▲36.00 | ▲0.83% |
| 25-03-25 | 4,319.00 | ▼-63.00 | ▼-1.44% |
| 25-03-24 | 4,382.00 | ▼-89.00 | ▼-1.99% |
| 25-03-21 | 4,471.00 | ▲134.00 | ▲3.09% |
| 25-03-19 | 4,337.00 | ▲26.00 | ▲0.6% |
| 25-03-18 | 4,311.00 | ▲86.00 | ▲2.04% |
| 25-03-17 | 4,225.00 | ▲23.00 | ▲0.55% |
| 25-03-14 | 4,202.00 | ▲74.00 | ▲1.79% |
| 25-03-13 | 4,128.00 | ▲71.00 | ▲1.75% |
| 25-03-12 | 4,057.00 | ▲95.00 | ▲2.4% |
| 25-03-11 | 3,962.00 | ▼-152.00 | ▼-3.69% |
| 25-03-10 | 4,114.00 | ▼-65.00 | ▼-1.56% |
| 25-03-07 | 4,179.00 | ▼-116.00 | ▼-2.7% |
| 25-03-06 | 4,295.00 | ▲95.00 | ▲2.26% |
| 25-03-05 | 4,200.00 | ▼-51.00 | ▼-1.2% |
| 25-03-04 | 4,251.00 | ▲6.00 | ▲0.14% |
| 25-03-03 | 4,245.00 | ▲68.00 | ▲1.63% |
| 25-02-28 | 4,177.00 | ▼-84.00 | ▼-1.97% |
| 25-02-27 | 4,261.00 | ▲89.00 | ▲2.13% |
| 25-02-26 | 4,172.00 | ▼-103.00 | ▼-2.41% |
| 25-02-25 | 4,275.00 | ▲23.00 | ▲0.54% |
| 25-02-21 | 4,252.00 | ▼-108.00 | ▼-2.48% |
| 25-02-20 | 4,360.00 | ▼-86.00 | ▼-1.93% |
| 25-02-19 | 4,446.00 | ▲26.00 | ▲0.59% |
| 25-02-18 | 4,420.00 | ▲70.00 | ▲1.61% |
| 25-02-17 | 4,350.00 | ▲26.00 | ▲0.6% |
| 25-02-14 | 4,324.00 | ▲47.00 | ▲1.1% |
| 25-02-13 | 4,277.00 | ▲111.00 | ▲2.66% |
| 25-02-12 | 4,166.00 | ▲7.00 | ▲0.17% |
| 25-02-10 | 4,159.00 | ▼-1.00 | ▼-0.02% |
| 25-02-07 | 4,160.00 | ▼-67.00 | ▼-1.59% |
| 25-02-06 | 4,227.00 | ▲7.00 | ▲0.17% |
| 25-02-05 | 4,220.00 | ▼-20.00 | ▼-0.47% |
| 25-02-04 | 4,240.00 | ▼-21.00 | ▼-0.49% |
| 25-02-03 | 4,261.00 | ▼-46.00 | ▼-1.07% |
| 25-01-31 | 4,307.00 | ▲19.00 | ▲0.44% |
| 25-01-30 | 4,288.00 | ▲33.00 | ▲0.78% |
| 25-01-29 | 4,255.00 | ▲93.00 | ▲2.23% |
| 25-01-28 | 4,162.00 | ▲113.00 | ▲2.79% |
| 25-01-27 | 4,049.00 | ▲63.00 | ▲1.58% |
| 25-01-24 | 3,986.00 | ▲23.00 | ▲0.58% |
| 25-01-23 | 3,963.00 | ▲14.00 | ▲0.35% |
| 25-01-22 | 3,949.00 | ▼-14.00 | ▼-0.35% |
| 25-01-21 | 3,963.00 | ▼-17.00 | ▼-0.43% |
| 25-01-20 | 3,980.00 | ▲74.00 | ▲1.89% |
| 25-01-17 | 3,906.00 | ▼-64.00 | ▼-1.61% |
| 25-01-16 | 3,970.00 | ▼-9.00 | ▼-0.23% |
| 25-01-15 | 3,979.00 | ▲136.00 | ▲3.54% |
| 25-01-14 | 3,843.00 | ▼-42.00 | ▼-1.08% |
| 25-01-10 | 3,885.00 | ▼-77.00 | ▼-1.94% |
| 25-01-09 | 3,962.00 | ▼-47.00 | ▼-1.17% |
| 25-01-08 | 4,009.00 | ▲39.00 | ▲0.98% |
| 25-01-07 | 3,970.00 | ▲85.00 | ▲2.19% |
| 25-01-06 | 3,885.00 | ▲12.00 | ▲0.31% |
| 24-12-30 | 3,873.00 | ▼-20.00 | ▼-0.51% |
| 24-12-27 | 3,893.00 | ▲30.00 | ▲0.78% |
| 24-12-26 | 3,863.00 | ▲35.00 | ▲0.91% |
| 24-12-25 | 3,828.00 | ▼-5.00 | ▼-0.13% |
| 24-12-24 | 3,833.00 | ▲45.00 | ▲1.19% |
| 24-12-23 | 3,788.00 | ▲22.00 | ▲0.58% |
| 24-12-20 | 3,766.00 | ▼-91.00 | ▼-2.36% |
| 24-12-19 | 3,857.00 | ▲78.00 | ▲2.06% |
| 24-12-18 | 3,779.00 | -0.00 | -0% |
| 24-12-17 | 3,779.00 | ▼-31.00 | ▼-0.81% |
| 24-12-16 | 3,810.00 | ▼-7.00 | ▼-0.18% |
| 24-12-13 | 3,817.00 | ▼-30.00 | ▼-0.78% |
| 24-12-12 | 3,847.00 | ▲9.00 | ▲0.23% |
| 24-12-11 | 3,838.00 | ▲26.00 | ▲0.68% |
| 24-12-10 | 3,812.00 | ▼-12.00 | ▼-0.31% |
| 24-12-09 | 3,824.00 | ▲10.00 | ▲0.26% |
| 24-12-06 | 3,814.00 | ▼-10.00 | ▼-0.26% |
| 24-12-05 | 3,824.00 | ▲14.00 | ▲0.37% |
| 24-12-04 | 3,810.00 | ▼-115.00 | ▼-2.93% |
| 24-12-03 | 3,925.00 | ▲46.00 | ▲1.19% |
| 24-12-02 | 3,879.00 | ▲95.00 | ▲2.51% |
| 24-11-29 | 3,784.00 | ▲59.00 | ▲1.58% |
| 24-11-28 | 3,725.00 | ▲25.00 | ▲0.68% |
| 24-11-27 | 3,700.00 | ▼-52.00 | ▼-1.39% |
| 24-11-26 | 3,752.00 | ▼-67.00 | ▼-1.75% |
| 24-11-25 | 3,819.00 | ▼-16.00 | ▼-0.42% |
| 24-11-22 | 3,835.00 | ▼-13.00 | ▼-0.34% |
| 24-11-21 | 3,848.00 | ▲50.00 | ▲1.32% |
| 24-11-20 | 3,798.00 | ▼-37.00 | ▼-0.96% |
| 24-11-19 | 3,835.00 | ▲93.00 | ▲2.49% |
| 24-11-18 | 3,742.00 | ▼-23.00 | ▼-0.61% |
| 24-11-15 | 3,765.00 | ▲234.00 | ▲6.63% |
| 24-11-14 | 3,531.00 | ▲46.00 | ▲1.32% |
| 24-11-13 | 3,485.00 | ▲31.00 | ▲0.9% |
| 24-11-12 | 3,454.00 | ▲33.00 | ▲0.96% |
| 24-11-11 | 3,421.00 | ▼-4.00 | ▼-0.12% |
| 24-11-08 | 3,425.00 | ▼-27.00 | ▼-0.78% |
| 24-11-07 | 3,452.00 | -0.00 | -0% |
| 24-11-06 | 3,452.00 | ▲207.00 | ▲6.38% |
| 24-11-05 | 3,245.00 | ▲35.00 | ▲1.09% |
| 24-11-01 | 3,210.00 | ▼-2.00 | ▼-0.06% |
| 24-10-31 | 3,212.00 | ▼-11.00 | ▼-0.34% |
| 24-10-30 | 3,223.00 | ▲21.00 | ▲0.66% |
| 24-10-29 | 3,202.00 | ▲87.00 | ▲2.79% |
| 24-10-28 | 3,115.00 | ▲29.00 | ▲0.94% |
| 24-10-25 | 3,086.00 | ▼-14.00 | ▼-0.45% |
| 24-10-24 | 3,100.00 | ▲2.00 | ▲0.06% |
| 24-10-23 | 3,098.00 | ▼-43.00 | ▼-1.37% |
| 24-10-22 | 3,141.00 | ▼-39.00 | ▼-1.23% |
| 24-10-21 | 3,180.00 | ▼-24.00 | ▼-0.75% |
| 24-10-18 | 3,204.00 | ▲31.00 | ▲0.98% |
| 24-10-17 | 3,173.00 | ▲69.00 | ▲2.22% |
| 24-10-16 | 3,104.00 | ▲11.00 | ▲0.36% |
| 24-10-15 | 3,093.00 | ▲45.00 | ▲1.48% |
| 24-10-11 | 3,048.00 | ▲30.00 | ▲0.99% |
| 24-10-10 | 3,018.00 | ▲18.00 | ▲0.6% |
| 24-10-09 | 3,000.00 | ▼-23.00 | ▼-0.76% |
| 24-10-08 | 3,023.00 | ▼-92.00 | ▼-2.95% |
| 24-10-07 | 3,115.00 | ▲145.00 | ▲4.88% |
| 24-10-04 | 2,970.00 | ▲51.00 | ▲1.75% |
| 24-10-03 | 2,919.00 | ▼-39.50 | ▼-1.34% |
| 24-10-02 | 2,958.50 | ▼-42.50 | ▼-1.42% |
| 24-10-01 | 3,001.00 | ▲65.00 | ▲2.21% |
| 24-09-30 | 2,936.00 | ▲118.00 | ▲4.19% |
| 24-09-27 | 2,818.00 | ▼-76.50 | ▼-2.64% |
| 24-09-26 | 2,894.50 | ▲78.00 | ▲2.77% |
| 24-09-25 | 2,816.50 | ▼-53.50 | ▼-1.86% |
| 24-09-24 | 2,870.00 | ▼-20.50 | ▼-0.71% |
| 24-09-20 | 2,890.50 | ▲61.00 | ▲2.16% |
| 24-09-19 | 2,829.50 | ▲65.00 | ▲2.35% |
| 24-09-18 | 2,764.50 | ▲18.00 | ▲0.66% |
| 24-09-17 | 2,746.50 | ▼-67.00 | ▼-2.38% |
| 24-09-13 | 2,813.50 | ▼-17.00 | ▼-0.6% |
| 24-09-12 | 2,830.50 | ▲60.50 | ▲2.18% |
| 24-09-11 | 2,770.00 | ▼-62.00 | ▼-2.19% |
| 24-09-10 | 2,832.00 | ▼-6.50 | ▼-0.23% |
| 24-09-09 | 2,838.50 | ▼-85.00 | ▼-2.91% |
| 24-09-06 | 2,923.50 | ▼-38.50 | ▼-1.3% |
| 24-09-05 | 2,962.00 | ▼-12.00 | ▼-0.4% |
| 24-09-04 | 2,974.00 | ▼-163.00 | ▼-5.2% |
| 24-09-03 | 3,137.00 | ▲78.00 | ▲2.55% |
| 24-09-02 | 3,059.00 | ▲50.00 | ▲1.66% |
| 24-08-30 | 3,009.00 | ▲12.00 | ▲0.4% |
| 24-08-29 | 2,997.00 | ▼-19.00 | ▼-0.63% |
| 24-08-28 | 3,016.00 | ▲12.00 | ▲0.4% |
| 24-08-27 | 3,004.00 | ▲8.50 | ▲0.28% |
| 24-08-26 | 2,995.50 | ▼-79.50 | ▼-2.59% |
| 24-08-23 | 3,075.00 | ▲41.00 | ▲1.35% |
| 24-08-22 | 3,034.00 | ▼-35.00 | ▼-1.14% |
| 24-08-21 | 3,069.00 | ▼-22.00 | ▼-0.71% |
| 24-08-20 | 3,091.00 | ▲1.00 | ▲0.03% |
| 24-08-19 | 3,090.00 | ▼-53.00 | ▼-1.69% |
| 24-08-16 | 3,143.00 | ▲102.00 | ▲3.35% |
| 24-08-15 | 3,041.00 | ▲117.00 | ▲4% |
| 24-08-14 | 2,924.00 | ▲59.50 | ▲2.08% |
| 24-08-13 | 2,864.50 | ▲85.00 | ▲3.06% |
| 24-08-09 | 2,779.50 | ▲64.50 | ▲2.38% |
| 24-08-08 | 2,715.00 | ▼-103.50 | ▼-3.67% |
| 24-08-07 | 2,818.50 | ▲222.00 | ▲8.55% |
| 24-08-06 | 2,596.50 | ▲144.50 | ▲5.89% |
| 24-08-05 | 2,452.00 | ▼-602.00 | ▼-19.71% |
| 24-08-02 | 3,054.00 | ▼-373.00 | ▼-10.88% |
| 24-08-01 | 3,427.00 | ▼-21.00 | ▼-0.61% |
| 24-07-31 | 3,448.00 | ▲168.00 | ▲5.12% |
| 24-07-30 | 3,280.00 | ▼-57.00 | ▼-1.71% |
| 24-07-29 | 3,337.00 | ▲83.00 | ▲2.55% |
| 24-07-26 | 3,254.00 | ▲5.00 | ▲0.15% |
| 24-07-25 | 3,249.00 | ▼-155.00 | ▼-4.55% |
| 24-07-24 | 3,404.00 | ▼-70.00 | ▼-2.01% |
| 24-07-23 | 3,474.00 | ▲72.00 | ▲2.12% |
| 24-07-22 | 3,402.00 | ▼-9.00 | ▼-0.26% |
| 24-07-19 | 3,411.00 | ▼-33.00 | ▼-0.96% |
| 24-07-18 | 3,444.00 | ▼-14.00 | ▼-0.4% |
| 24-07-17 | 3,458.00 | ▲25.00 | ▲0.73% |
| 24-07-16 | 3,433.00 | ▲25.00 | ▲0.73% |
| 24-07-12 | 3,408.00 | ▼-76.00 | ▼-2.18% |
| 24-07-11 | 3,484.00 | ▲16.00 | ▲0.46% |
| 24-07-10 | 3,468.00 | ▲45.00 | ▲1.31% |
| 24-07-09 | 3,423.00 | ▼-22.00 | ▼-0.64% |
| 24-07-08 | 3,445.00 | ▼-65.00 | ▼-1.85% |
| 24-07-05 | 3,510.00 | ▼-55.00 | ▼-1.54% |
| 24-07-04 | 3,565.00 | ▲119.00 | ▲3.45% |
| 24-07-03 | 3,446.00 | ▼-19.00 | ▼-0.55% |
| 24-07-02 | 3,465.00 | ▲57.00 | ▲1.67% |
| 24-07-01 | 3,408.00 | ▲50.00 | ▲1.49% |
| 24-06-28 | 3,358.00 | ▲59.00 | ▲1.79% |
| 24-06-27 | 3,299.00 | ▲19.00 | ▲0.58% |
| 24-06-26 | 3,280.00 | ▲15.00 | ▲0.46% |
| 24-06-25 | 3,265.00 | ▲138.00 | ▲4.41% |
| 24-06-24 | 3,127.00 | ▲27.00 | ▲0.87% |
| 24-06-21 | 3,100.00 | ▲22.00 | ▲0.71% |
| 24-06-20 | 3,078.00 | ▼-1.00 | ▼-0.03% |
| 24-06-19 | 3,079.00 | ▲40.00 | ▲1.32% |
| 24-06-18 | 3,039.00 | ▲15.00 | ▲0.5% |
| 24-06-17 | 3,024.00 | ▼-39.00 | ▼-1.27% |
| 24-06-14 | 3,063.00 | ▼-2.00 | ▼-0.07% |
| 24-06-13 | 3,065.00 | ▼-44.00 | ▼-1.42% |
| 24-06-12 | 3,109.00 | ▼-32.00 | ▼-1.02% |
| 24-06-11 | 3,141.00 | ▼-6.00 | ▼-0.19% |
| 24-06-10 | 3,147.00 | ▲39.00 | ▲1.25% |
| 24-06-07 | 3,108.00 | ▼-4.00 | ▼-0.13% |
| 24-06-06 | 3,112.00 | ▼-13.00 | ▼-0.42% |
| 24-06-05 | 3,125.00 | ▼-84.00 | ▼-2.62% |
| 24-06-04 | 3,209.00 | ▼-74.00 | ▼-2.25% |
| 24-06-03 | 3,283.00 | ▲69.00 | ▲2.15% |
| 24-05-31 | 3,214.00 | ▲70.00 | ▲2.23% |
| 24-05-30 | 3,144.00 | ▲12.00 | ▲0.38% |
| 24-05-29 | 3,132.00 | ▼-36.00 | ▼-1.14% |
| 24-05-28 | 3,168.00 | ▲4.00 | ▲0.13% |
| 24-05-27 | 3,164.00 | ▲19.00 | ▲0.6% |
| 24-05-24 | 3,145.00 | ▼-6.00 | ▼-0.19% |
| 24-05-23 | 3,151.00 | ▲22.00 | ▲0.7% |
| 24-05-22 | 3,129.00 | ▼-34.00 | ▼-1.07% |
| 24-05-21 | 3,163.00 | ▼-69.00 | ▼-2.13% |
| 24-05-20 | 3,232.00 | ▲98.00 | ▲3.13% |
| 24-05-17 | 3,134.00 | ▲67.00 | ▲2.18% |
| 24-05-16 | 3,067.00 | ▼-32.00 | ▼-1.03% |
| 24-05-15 | 3,099.00 | ▲17.00 | ▲0.55% |
| 24-05-14 | 3,082.00 | ▲6.00 | ▲0.2% |
| 24-05-13 | 3,076.00 | ▲9.00 | ▲0.29% |
| 24-05-10 | 3,067.00 | ▲34.00 | ▲1.12% |
| 24-05-09 | 3,033.00 | ▲37.50 | ▲1.25% |
| 24-05-08 | 2,995.50 | ▼-10.50 | ▼-0.35% |
| 24-05-07 | 3,006.00 | ▼-2.00 | ▼-0.07% |
| 24-05-02 | 3,008.00 | ▼-9.00 | ▼-0.3% |
| 24-05-01 | 3,017.00 | ▼-35.00 | ▼-1.15% |
| 24-04-30 | 3,052.00 | ▲54.00 | ▲1.8% |
| 24-04-26 | 2,998.00 | -0.00 | -0% |
| 24-04-25 | 2,998.00 | ▼-47.00 | ▼-1.54% |
| 24-04-24 | 3,045.00 | ▲15.00 | ▲0.5% |
| 24-04-23 | 3,030.00 | ▲17.00 | ▲0.56% |
| 24-04-22 | 3,013.00 | ▲74.00 | ▲2.52% |
| 24-04-19 | 2,939.00 | ▼-30.50 | ▼-1.03% |
| 24-04-18 | 2,969.50 | ▲43.50 | ▲1.49% |
| 24-04-17 | 2,926.00 | ▼-52.00 | ▼-1.75% |
| 24-04-16 | 2,978.00 | ▼-58.00 | ▼-1.91% |
| 24-04-15 | 3,036.00 | ▲1.00 | ▲0.03% |
| 24-04-12 | 3,035.00 | ▼-9.00 | ▼-0.3% |