[중국증시 주간 포인트] 3월 MLF 금리 발표, A주∙H주 무더기 실적발표, 보아오 포럼 개최
무료
ACI Worldwide : ( ACIW:US )
50.93USD ▼ -2.42 (-4.54%)
2025-04-10
최근 1년 일별 시세
(2025-04-10 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-10 | 50.93 | ▼-2.42 | ▼-4.54% |
| 25-04-09 | 53.35 | ▲5.35 | ▲11.15% |
| 25-04-08 | 48.00 | ▼-1.70 | ▼-3.42% |
| 25-04-07 | 49.70 | ▼-0.48 | ▼-0.96% |
| 25-04-04 | 50.18 | ▼-3.28 | ▼-6.14% |
| 25-04-03 | 53.46 | ▼-3.71 | ▼-6.49% |
| 25-04-02 | 57.17 | ▲0.47 | ▲0.83% |
| 25-04-01 | 56.70 | ▲1.99 | ▲3.64% |
| 25-03-31 | 54.71 | ▲0.43 | ▲0.79% |
| 25-03-28 | 54.28 | ▼-0.89 | ▼-1.61% |
| 25-03-27 | 55.17 | ▲0.09 | ▲0.16% |
| 25-03-26 | 55.08 | ▼-0.18 | ▼-0.33% |
| 25-03-25 | 55.26 | ▲0.83 | ▲1.52% |
| 25-03-24 | 54.43 | ▲1.38 | ▲2.6% |
| 25-03-21 | 53.05 | ▼-0.45 | ▼-0.84% |
| 25-03-20 | 53.50 | ▼-0.04 | ▼-0.07% |
| 25-03-19 | 53.54 | ▲1.02 | ▲1.94% |
| 25-03-18 | 52.52 | ▼-0.74 | ▼-1.39% |
| 25-03-17 | 53.26 | ▲0.34 | ▲0.64% |
| 25-03-14 | 52.92 | ▲1.86 | ▲3.64% |
| 25-03-13 | 51.06 | ▼-0.55 | ▼-1.07% |
| 25-03-12 | 51.61 | ▼-0.16 | ▼-0.31% |
| 25-03-11 | 51.77 | ▲0.08 | ▲0.15% |
| 25-03-10 | 51.69 | ▼-1.52 | ▼-2.86% |
| 25-03-07 | 53.21 | ▲0.33 | ▲0.62% |
| 25-03-06 | 52.88 | ▼-1.32 | ▼-2.44% |
| 25-03-05 | 54.20 | ▲0.50 | ▲0.93% |
| 25-03-04 | 53.70 | ▼-1.25 | ▼-2.27% |
| 25-03-03 | 54.95 | ▼-2.40 | ▼-4.18% |
| 25-02-28 | 57.35 | ▲2.88 | ▲5.29% |
| 25-02-27 | 54.47 | ▲3.89 | ▲7.69% |
| 25-02-26 | 50.58 | ▲0.02 | ▲0.04% |
| 25-02-25 | 50.56 | ▲0.18 | ▲0.36% |
| 25-02-24 | 50.38 | ▼-0.18 | ▼-0.36% |
| 25-02-21 | 50.56 | ▼-1.14 | ▼-2.21% |
| 25-02-20 | 51.70 | ▼-0.50 | ▼-0.96% |
| 25-02-19 | 52.20 | ▼-0.53 | ▼-1.01% |
| 25-02-18 | 52.73 | ▲0.22 | ▲0.42% |
| 25-02-17 | 52.51 | -0.00 | -0% |
| 25-02-14 | 52.51 | ▼-0.03 | ▼-0.06% |
| 25-02-13 | 52.54 | ▲0.92 | ▲1.78% |
| 25-02-12 | 51.62 | ▼-0.69 | ▼-1.32% |
| 25-02-11 | 52.31 | ▼-0.66 | ▼-1.25% |
| 25-02-10 | 52.97 | ▲0.08 | ▲0.15% |
| 25-02-07 | 52.89 | ▼-1.14 | ▼-2.11% |
| 25-02-06 | 54.03 | ▼-0.80 | ▼-1.46% |
| 25-02-05 | 54.83 | ▲1.13 | ▲2.1% |
| 25-02-04 | 53.70 | ▲0.29 | ▲0.54% |
| 25-02-03 | 53.41 | ▼-0.14 | ▼-0.26% |
| 25-01-31 | 53.55 | ▼-0.80 | ▼-1.47% |
| 25-01-30 | 54.35 | ▲0.66 | ▲1.23% |
| 25-01-29 | 53.69 | ▼-0.25 | ▼-0.46% |
| 25-01-28 | 53.94 | ▲0.69 | ▲1.3% |
| 25-01-27 | 53.25 | ▲1.06 | ▲2.03% |
| 25-01-24 | 52.19 | ▼-0.31 | ▼-0.59% |
| 25-01-23 | 52.50 | ▼-0.38 | ▼-0.72% |
| 25-01-22 | 52.88 | ▼-1.66 | ▼-3.04% |
| 25-01-21 | 54.54 | ▲0.70 | ▲1.3% |
| 25-01-17 | 53.84 | ▼-0.50 | ▼-0.92% |
| 25-01-16 | 54.34 | ▲0.86 | ▲1.61% |
| 25-01-15 | 53.48 | ▲1.08 | ▲2.06% |
| 25-01-14 | 52.40 | ▲0.78 | ▲1.51% |
| 25-01-13 | 51.62 | ▲0.28 | ▲0.55% |
| 25-01-10 | 51.34 | ▼-0.78 | ▼-1.5% |
| 25-01-08 | 52.12 | ▲1.01 | ▲1.98% |
| 25-01-07 | 51.11 | ▼-1.62 | ▼-3.07% |
| 25-01-06 | 52.73 | ▼-0.48 | ▼-0.9% |
| 25-01-03 | 53.21 | ▲0.62 | ▲1.18% |
| 25-01-02 | 52.59 | ▲0.68 | ▲1.31% |
| 24-12-31 | 51.91 | ▲0.42 | ▲0.82% |
| 24-12-30 | 51.49 | ▼-0.41 | ▼-0.79% |
| 24-12-27 | 51.90 | ▼-1.00 | ▼-1.89% |
| 24-12-26 | 52.90 | ▲0.01 | ▲0.02% |
| 24-12-24 | 52.89 | ▲0.78 | ▲1.5% |
| 24-12-23 | 52.11 | ▼-0.93 | ▼-1.75% |
| 24-12-20 | 53.04 | ▲0.61 | ▲1.16% |
| 24-12-19 | 52.43 | ▲0.53 | ▲1.02% |
| 24-12-18 | 51.90 | ▼-1.87 | ▼-3.48% |
| 24-12-17 | 53.77 | ▼-1.12 | ▼-2.04% |
| 24-12-16 | 54.89 | ▲0.88 | ▲1.63% |
| 24-12-13 | 54.01 | ▼-0.59 | ▼-1.08% |
| 24-12-12 | 54.60 | ▼-1.25 | ▼-2.24% |
| 24-12-11 | 55.85 | ▲2.44 | ▲4.57% |
| 24-12-10 | 53.41 | ▼-0.46 | ▼-0.85% |
| 24-12-09 | 53.87 | ▼-1.96 | ▼-3.51% |
| 24-12-06 | 55.83 | ▲0.61 | ▲1.1% |
| 24-12-05 | 55.22 | ▼-1.21 | ▼-2.14% |
| 24-12-04 | 56.43 | ▼-0.09 | ▼-0.16% |
| 24-12-03 | 56.52 | ▼-0.62 | ▼-1.09% |
| 24-12-02 | 57.14 | ▲0.32 | ▲0.56% |
| 24-11-29 | 56.82 | ▲0.16 | ▲0.28% |
| 24-11-27 | 56.66 | ▼-0.64 | ▼-1.12% |
| 24-11-26 | 57.30 | ▼-1.01 | ▼-1.73% |
| 24-11-25 | 58.31 | ▼-0.33 | ▼-0.56% |
| 24-11-22 | 58.64 | ▲2.92 | ▲5.24% |
| 24-11-21 | 55.72 | ▲0.99 | ▲1.81% |
| 24-11-20 | 54.73 | ▲0.28 | ▲0.51% |
| 24-11-19 | 54.45 | ▼-0.13 | ▼-0.24% |
| 24-11-18 | 54.58 | ▲0.29 | ▲0.53% |
| 24-11-15 | 54.29 | ▼-0.71 | ▼-1.29% |
| 24-11-14 | 55.00 | ▼-1.69 | ▼-2.98% |
| 24-11-13 | 56.69 | ▼-0.08 | ▼-0.14% |
| 24-11-12 | 56.77 | ▲0.95 | ▲1.7% |
| 24-11-11 | 55.82 | ▼-2.19 | ▼-3.78% |
| 24-11-08 | 58.01 | ▼-1.19 | ▼-2.01% |
| 24-11-07 | 59.20 | ▲4.78 | ▲8.78% |
| 24-11-06 | 54.42 | ▲3.25 | ▲6.35% |
| 24-11-05 | 51.17 | ▲1.02 | ▲2.03% |
| 24-11-04 | 50.15 | ▲0.66 | ▲1.33% |
| 24-11-01 | 49.49 | ▲0.29 | ▲0.59% |
| 24-10-31 | 49.20 | ▼-0.70 | ▼-1.4% |
| 24-10-30 | 49.90 | ▲0.01 | ▲0.02% |
| 24-10-29 | 49.89 | ▲0.33 | ▲0.67% |
| 24-10-28 | 49.56 | ▲0.76 | ▲1.56% |
| 24-10-25 | 48.80 | ▼-0.20 | ▼-0.41% |
| 24-10-24 | 49.00 | ▼-0.17 | ▼-0.35% |
| 24-10-23 | 49.17 | ▲0.26 | ▲0.53% |
| 24-10-22 | 48.91 | ▼-0.11 | ▼-0.22% |
| 24-10-21 | 49.02 | ▼-1.64 | ▼-3.24% |
| 24-10-18 | 50.66 | ▼-1.28 | ▼-2.46% |
| 24-10-17 | 51.94 | ▼-0.93 | ▼-1.76% |
| 24-10-16 | 52.87 | ▲0.24 | ▲0.46% |
| 24-10-15 | 52.63 | ▼-0.03 | ▼-0.06% |
| 24-10-14 | 52.66 | -0.00 | -0% |
| 24-10-11 | 52.66 | ▲1.11 | ▲2.15% |
| 24-10-10 | 51.55 | ▼-0.12 | ▼-0.23% |
| 24-10-09 | 51.67 | ▲0.82 | ▲1.61% |
| 24-10-08 | 50.85 | ▲0.67 | ▲1.34% |
| 24-10-07 | 50.18 | ▼-1.71 | ▼-3.3% |
| 24-10-04 | 51.89 | ▲1.86 | ▲3.72% |
| 24-10-03 | 50.03 | ▼-0.09 | ▼-0.18% |
| 24-10-02 | 50.12 | ▼-0.34 | ▼-0.67% |
| 24-10-01 | 50.46 | ▼-0.44 | ▼-0.86% |
| 24-09-30 | 50.90 | ▲0.67 | ▲1.33% |
| 24-09-27 | 50.23 | ▲0.76 | ▲1.54% |
| 24-09-26 | 49.47 | ▲0.31 | ▲0.63% |
| 24-09-25 | 49.16 | ▼-1.04 | ▼-2.07% |
| 24-09-24 | 50.20 | ▼-0.14 | ▼-0.28% |
| 24-09-23 | 50.34 | ▲0.01 | ▲0.02% |
| 24-09-20 | 50.33 | ▲0.87 | ▲1.76% |
| 24-09-19 | 49.46 | ▲0.30 | ▲0.61% |
| 24-09-18 | 49.16 | ▲0.18 | ▲0.37% |
| 24-09-17 | 48.98 | ▲0.04 | ▲0.08% |
| 24-09-16 | 48.94 | ▲0.41 | ▲0.84% |
| 24-09-13 | 48.53 | ▲1.15 | ▲2.43% |
| 24-09-12 | 47.38 | ▲0.35 | ▲0.74% |
| 24-09-11 | 47.03 | ▼-0.03 | ▼-0.06% |
| 24-09-10 | 47.06 | ▼-0.61 | ▼-1.28% |
| 24-09-09 | 47.67 | ▼-0.15 | ▼-0.31% |
| 24-09-06 | 47.82 | ▼-1.18 | ▼-2.41% |
| 24-09-05 | 49.00 | ▲0.42 | ▲0.86% |
| 24-09-04 | 48.58 | ▼-0.37 | ▼-0.76% |
| 24-09-03 | 48.95 | ▼-1.41 | ▼-2.8% |
| 24-08-30 | 50.36 | ▲0.69 | ▲1.39% |
| 24-08-29 | 49.67 | ▲0.78 | ▲1.6% |
| 24-08-28 | 48.89 | ▼-0.25 | ▼-0.51% |
| 24-08-27 | 49.14 | ▼-0.08 | ▼-0.16% |
| 24-08-26 | 49.22 | ▼-0.26 | ▼-0.53% |
| 24-08-23 | 49.48 | ▲1.40 | ▲2.91% |
| 24-08-22 | 48.08 | -0.00 | -0% |
| 24-08-21 | 48.08 | ▲0.28 | ▲0.59% |
| 24-08-20 | 47.80 | ▼-0.05 | ▼-0.1% |
| 24-08-19 | 47.85 | ▲0.35 | ▲0.74% |
| 24-08-16 | 47.50 | ▲0.36 | ▲0.76% |
| 24-08-15 | 47.14 | ▲0.32 | ▲0.68% |
| 24-08-14 | 46.82 | ▼-0.33 | ▼-0.7% |
| 24-08-13 | 47.15 | ▲1.52 | ▲3.33% |
| 24-08-12 | 45.63 | ▼-0.96 | ▼-2.06% |
| 24-08-09 | 46.59 | ▲0.28 | ▲0.6% |
| 24-08-08 | 46.31 | ▲0.95 | ▲2.09% |
| 24-08-07 | 45.36 | ▼-0.43 | ▼-0.94% |
| 24-08-06 | 45.79 | ▲2.24 | ▲5.14% |
| 24-08-05 | 43.55 | ▼-1.31 | ▼-2.92% |
| 24-08-02 | 44.86 | ▼-0.89 | ▼-1.95% |
| 24-08-01 | 45.75 | ▲2.52 | ▲5.83% |
| 24-07-31 | 43.23 | ▲0.45 | ▲1.05% |
| 24-07-30 | 42.78 | ▼-0.37 | ▼-0.86% |
| 24-07-29 | 43.15 | ▲0.16 | ▲0.37% |
| 24-07-26 | 42.99 | ▲0.39 | ▲0.92% |
| 24-07-25 | 42.60 | ▲1.11 | ▲2.68% |
| 24-07-24 | 41.49 | ▼-1.16 | ▼-2.72% |
| 24-07-23 | 42.65 | ▲0.34 | ▲0.8% |
| 24-07-22 | 42.31 | ▲0.87 | ▲2.1% |
| 24-07-19 | 41.44 | ▼-0.37 | ▼-0.88% |
| 24-07-18 | 41.81 | ▼-0.71 | ▼-1.67% |
| 24-07-17 | 42.52 | ▼-0.33 | ▼-0.77% |
| 24-07-16 | 42.85 | ▲1.66 | ▲4.03% |
| 24-07-15 | 41.19 | ▲1.04 | ▲2.59% |
| 24-07-12 | 40.15 | ▼-0.03 | ▼-0.07% |
| 24-07-11 | 40.18 | ▲1.28 | ▲3.29% |
| 24-07-10 | 38.90 | ▼-0.04 | ▼-0.1% |
| 24-07-09 | 38.94 | ▼-0.33 | ▼-0.84% |
| 24-07-08 | 39.27 | ▼-0.10 | ▼-0.25% |
| 24-07-05 | 39.37 | ▲0.19 | ▲0.48% |
| 24-07-03 | 39.18 | ▲0.14 | ▲0.36% |
| 24-07-02 | 39.04 | ▼-0.14 | ▼-0.36% |
| 24-07-01 | 39.18 | ▼-0.41 | ▼-1.04% |
| 24-06-28 | 39.59 | ▲1.09 | ▲2.83% |
| 24-06-27 | 38.50 | ▲0.44 | ▲1.16% |
| 24-06-26 | 38.06 | ▲0.38 | ▲1.01% |
| 24-06-25 | 37.68 | ▲0.63 | ▲1.7% |
| 24-06-24 | 37.05 | ▼-0.09 | ▼-0.24% |
| 24-06-21 | 37.14 | ▲0.62 | ▲1.7% |
| 24-06-20 | 36.52 | ▲0.50 | ▲1.39% |
| 24-06-18 | 36.02 | ▼-0.25 | ▼-0.69% |
| 24-06-17 | 36.27 | ▲0.48 | ▲1.34% |
| 24-06-14 | 35.79 | ▲0.32 | ▲0.9% |
| 24-06-13 | 35.47 | ▲0.22 | ▲0.62% |
| 24-06-12 | 35.25 | ▲0.90 | ▲2.62% |
| 24-06-11 | 34.35 | ▼-0.09 | ▼-0.26% |
| 24-06-10 | 34.44 | ▼-0.47 | ▼-1.35% |
| 24-06-07 | 34.91 | ▼-0.42 | ▼-1.19% |
| 24-06-06 | 35.33 | ▲0.08 | ▲0.23% |
| 24-06-05 | 35.25 | ▲0.50 | ▲1.44% |
| 24-06-04 | 34.75 | ▼-0.61 | ▼-1.73% |
| 24-06-03 | 35.36 | ▼-0.65 | ▼-1.81% |
| 24-05-31 | 36.01 | ▲1.11 | ▲3.18% |
| 24-05-30 | 34.90 | ▲0.14 | ▲0.4% |
| 24-05-29 | 34.76 | -0.00 | -0% |
| 24-05-28 | 34.76 | ▼-0.66 | ▼-1.86% |
| 24-05-24 | 35.42 | ▼-0.05 | ▼-0.14% |
| 24-05-23 | 35.47 | ▼-0.60 | ▼-1.66% |
| 24-05-22 | 36.07 | ▼-0.67 | ▼-1.82% |
| 24-05-21 | 36.74 | ▼-0.55 | ▼-1.47% |
| 24-05-20 | 37.29 | ▼-0.21 | ▼-0.56% |
| 24-05-17 | 37.50 | ▲0.56 | ▲1.52% |
| 24-05-16 | 36.94 | ▲0.23 | ▲0.63% |
| 24-05-15 | 36.71 | ▲0.15 | ▲0.41% |
| 24-05-14 | 36.56 | ▲0.10 | ▲0.27% |
| 24-05-13 | 36.46 | ▲0.53 | ▲1.48% |
| 24-05-10 | 35.93 | ▼-0.24 | ▼-0.66% |
| 24-05-09 | 36.17 | ▲0.28 | ▲0.78% |
| 24-05-08 | 35.89 | ▲0.01 | ▲0.03% |
| 24-05-07 | 35.88 | ▲0.38 | ▲1.07% |
| 24-05-06 | 35.50 | ▲0.40 | ▲1.14% |
| 24-05-03 | 35.10 | ▼-0.36 | ▼-1.02% |
| 24-05-02 | 35.46 | ▲1.11 | ▲3.23% |
| 24-05-01 | 34.35 | ▲0.25 | ▲0.73% |
| 24-04-30 | 34.10 | ▲1.00 | ▲3.02% |
| 24-04-29 | 33.10 | ▼-0.20 | ▼-0.6% |
| 24-04-26 | 33.30 | ▲0.54 | ▲1.65% |
| 24-04-25 | 32.76 | ▼-0.56 | ▼-1.68% |
| 24-04-24 | 33.32 | ▼-0.13 | ▼-0.39% |
| 24-04-23 | 33.45 | ▲1.20 | ▲3.72% |
| 24-04-22 | 32.25 | ▲0.30 | ▲0.94% |
| 24-04-19 | 31.95 | ▲0.44 | ▲1.4% |
| 24-04-18 | 31.51 | ▲0.02 | ▲0.06% |
| 24-04-17 | 31.49 | ▲0.09 | ▲0.29% |
| 24-04-16 | 31.40 | ▼-0.10 | ▼-0.32% |
| 24-04-15 | 31.50 | ▼-0.50 | ▼-1.56% |
| 24-04-12 | 32.00 | ▼-0.85 | ▼-2.59% |