[중국증시 주간 포인트] 3월 MLF 금리 발표, A주∙H주 무더기 실적발표, 보아오 포럼 개최
무료
ADP : ( ADP:US )
299.41USD ▲ 7.03 (2.4%)
2025-04-11
최근 1년 일별 시세
(2025-04-11 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-11 | 299.41 | ▲7.03 | ▲2.4% |
| 25-04-10 | 292.38 | ▼-2.37 | ▼-0.8% |
| 25-04-09 | 294.75 | ▲18.14 | ▲6.56% |
| 25-04-08 | 276.61 | ▼-4.56 | ▼-1.62% |
| 25-04-07 | 281.17 | ▼-5.07 | ▼-1.77% |
| 25-04-04 | 286.24 | ▼-19.31 | ▼-6.32% |
| 25-04-03 | 305.55 | ▼-2.24 | ▼-0.73% |
| 25-04-02 | 307.79 | ▲1.10 | ▲0.36% |
| 25-04-01 | 306.69 | ▲0.77 | ▲0.25% |
| 25-03-31 | 305.92 | ▲5.15 | ▲1.71% |
| 25-03-28 | 300.77 | ▼-4.98 | ▼-1.63% |
| 25-03-27 | 305.75 | ▲3.05 | ▲1.01% |
| 25-03-26 | 302.70 | ▲3.48 | ▲1.16% |
| 25-03-25 | 299.22 | ▲0.28 | ▲0.09% |
| 25-03-24 | 298.94 | ▲3.80 | ▲1.29% |
| 25-03-21 | 295.14 | ▼-2.50 | ▼-0.84% |
| 25-03-20 | 297.64 | ▼-1.08 | ▼-0.36% |
| 25-03-19 | 298.72 | ▲2.85 | ▲0.96% |
| 25-03-18 | 295.87 | ▼-0.64 | ▼-0.22% |
| 25-03-17 | 296.51 | ▲4.61 | ▲1.58% |
| 25-03-14 | 291.90 | ▲1.66 | ▲0.57% |
| 25-03-13 | 290.24 | ▼-4.01 | ▼-1.36% |
| 25-03-12 | 294.25 | ▲1.72 | ▲0.59% |
| 25-03-11 | 292.53 | ▼-10.30 | ▼-3.4% |
| 25-03-10 | 302.83 | ▼-3.88 | ▼-1.27% |
| 25-03-07 | 306.71 | ▲4.28 | ▲1.42% |
| 25-03-06 | 302.43 | ▼-8.10 | ▼-2.61% |
| 25-03-05 | 310.53 | ▼-2.95 | ▼-0.94% |
| 25-03-04 | 313.48 | ▼-5.12 | ▼-1.61% |
| 25-03-03 | 318.60 | ▲3.23 | ▲1.02% |
| 25-02-28 | 315.37 | ▲4.03 | ▲1.29% |
| 25-02-27 | 311.34 | ▲0.16 | ▲0.05% |
| 25-02-26 | 311.18 | ▼-2.44 | ▼-0.78% |
| 25-02-25 | 313.62 | ▲1.45 | ▲0.46% |
| 25-02-24 | 312.17 | ▲1.24 | ▲0.4% |
| 25-02-21 | 310.93 | ▼-0.91 | ▼-0.29% |
| 25-02-20 | 311.84 | ▼-1.41 | ▼-0.45% |
| 25-02-19 | 313.25 | ▲3.35 | ▲1.08% |
| 25-02-18 | 309.90 | ▲1.52 | ▲0.49% |
| 25-02-14 | 308.38 | ▼-1.98 | ▼-0.64% |
| 25-02-13 | 310.36 | ▲3.74 | ▲1.22% |
| 25-02-12 | 306.62 | ▲0.97 | ▲0.32% |
| 25-02-11 | 305.65 | ▼-1.15 | ▼-0.37% |
| 25-02-10 | 306.80 | ▲0.96 | ▲0.31% |
| 25-02-07 | 305.84 | ▼-3.05 | ▼-0.99% |
| 25-02-06 | 308.89 | ▲0.90 | ▲0.29% |
| 25-02-05 | 307.99 | ▲3.19 | ▲1.05% |
| 25-02-04 | 304.80 | ▼-2.72 | ▼-0.88% |
| 25-02-03 | 307.52 | ▲4.52 | ▲1.49% |
| 25-01-31 | 303.00 | ▼-0.26 | ▼-0.09% |
| 25-01-30 | 303.26 | ▲2.18 | ▲0.72% |
| 25-01-29 | 301.08 | ▲2.48 | ▲0.83% |
| 25-01-28 | 298.60 | ▼-1.47 | ▼-0.49% |
| 25-01-27 | 300.07 | ▲2.96 | ▲1% |
| 25-01-24 | 297.11 | ▲1.31 | ▲0.44% |
| 25-01-23 | 295.80 | ▼-0.63 | ▼-0.21% |
| 25-01-22 | 296.43 | ▼-1.82 | ▼-0.61% |
| 25-01-21 | 298.25 | ▲2.15 | ▲0.73% |
| 25-01-17 | 296.10 | ▼-0.42 | ▼-0.14% |
| 25-01-16 | 296.52 | ▲3.17 | ▲1.08% |
| 25-01-15 | 293.35 | ▲1.62 | ▲0.56% |
| 25-01-14 | 291.73 | ▲1.48 | ▲0.51% |
| 25-01-13 | 290.25 | ▲3.39 | ▲1.18% |
| 25-01-10 | 286.86 | ▼-4.98 | ▼-1.71% |
| 25-01-08 | 291.84 | ▲3.38 | ▲1.17% |
| 25-01-07 | 288.46 | ▲1.66 | ▲0.58% |
| 25-01-06 | 286.80 | ▼-4.92 | ▼-1.69% |
| 25-01-03 | 291.72 | ▲2.04 | ▲0.7% |
| 25-01-02 | 289.68 | ▼-3.01 | ▼-1.03% |
| 24-12-31 | 292.69 | ▼-0.42 | ▼-0.14% |
| 24-12-30 | 293.11 | ▼-3.10 | ▼-1.05% |
| 24-12-27 | 296.21 | ▼-1.15 | ▼-0.39% |
| 24-12-26 | 297.36 | ▲1.04 | ▲0.35% |
| 24-12-24 | 296.32 | ▲2.14 | ▲0.73% |
| 24-12-23 | 294.18 | ▲0.26 | ▲0.09% |
| 24-12-20 | 293.92 | ▲2.27 | ▲0.78% |
| 24-12-19 | 291.65 | ▲2.95 | ▲1.02% |
| 24-12-18 | 288.70 | ▼-7.05 | ▼-2.38% |
| 24-12-17 | 295.75 | ▼-1.17 | ▼-0.39% |
| 24-12-16 | 296.92 | ▲0.04 | ▲0.01% |
| 24-12-13 | 296.88 | ▼-1.95 | ▼-0.65% |
| 24-12-12 | 298.83 | ▼-2.04 | ▼-0.68% |
| 24-12-11 | 300.87 | ▼-1.00 | ▼-0.33% |
| 24-12-10 | 301.87 | ▲4.37 | ▲1.47% |
| 24-12-09 | 297.50 | ▼-7.10 | ▼-2.33% |
| 24-12-06 | 304.60 | ▲2.81 | ▲0.93% |
| 24-12-05 | 301.79 | ▼-1.66 | ▼-0.55% |
| 24-12-04 | 303.45 | ▼-0.05 | ▼-0.02% |
| 24-12-03 | 303.50 | ▼-2.22 | ▼-0.73% |
| 24-12-02 | 305.72 | ▼-1.35 | ▼-0.44% |
| 24-11-29 | 307.07 | ▲0.17 | ▲0.06% |
| 24-11-27 | 306.90 | ▼-1.25 | ▼-0.41% |
| 24-11-26 | 308.15 | ▲3.49 | ▲1.15% |
| 24-11-25 | 304.66 | ▼-0.56 | ▼-0.18% |
| 24-11-22 | 305.22 | ▲0.61 | ▲0.2% |
| 24-11-21 | 304.61 | ▲5.86 | ▲1.96% |
| 24-11-20 | 298.75 | ▲1.20 | ▲0.4% |
| 24-11-19 | 297.55 | ▼-0.31 | ▼-0.1% |
| 24-11-18 | 297.86 | ▼-0.07 | ▼-0.02% |
| 24-11-15 | 297.93 | ▼-4.07 | ▼-1.35% |
| 24-11-14 | 302.00 | ▼-5.71 | ▼-1.86% |
| 24-11-13 | 307.71 | ▼-0.26 | ▼-0.08% |
| 24-11-12 | 307.97 | ▲1.23 | ▲0.4% |
| 24-11-11 | 306.74 | ▲1.79 | ▲0.59% |
| 24-11-08 | 304.95 | ▲0.01 | ▲0% |
| 24-11-07 | 304.94 | ▼-0.15 | ▼-0.05% |
| 24-11-06 | 305.09 | ▲14.11 | ▲4.85% |
| 24-11-05 | 290.98 | ▲1.14 | ▲0.39% |
| 24-11-04 | 289.84 | ▲1.72 | ▲0.6% |
| 24-11-01 | 288.12 | ▼-1.34 | ▼-0.46% |
| 24-10-31 | 289.46 | ▼-3.29 | ▼-1.12% |
| 24-10-30 | 292.75 | ▲4.91 | ▲1.71% |
| 24-10-29 | 287.84 | ▲1.24 | ▲0.43% |
| 24-10-28 | 286.60 | ▼-1.11 | ▼-0.39% |
| 24-10-25 | 287.71 | ▼-1.78 | ▼-0.61% |
| 24-10-24 | 289.49 | ▼-0.61 | ▼-0.21% |
| 24-10-23 | 290.10 | ▼-1.45 | ▼-0.5% |
| 24-10-22 | 291.55 | ▲0.68 | ▲0.23% |
| 24-10-21 | 290.87 | ▼-1.33 | ▼-0.46% |
| 24-10-18 | 292.20 | ▲0.16 | ▲0.05% |
| 24-10-17 | 292.04 | ▲1.17 | ▲0.4% |
| 24-10-16 | 290.87 | ▲0.83 | ▲0.29% |
| 24-10-15 | 290.04 | ▼-0.96 | ▼-0.33% |
| 24-10-14 | 291.00 | ▲2.68 | ▲0.93% |
| 24-10-11 | 288.32 | ▲1.31 | ▲0.46% |
| 24-10-10 | 287.01 | ▼-0.88 | ▼-0.31% |
| 24-10-09 | 287.89 | ▲2.25 | ▲0.79% |
| 24-10-08 | 285.64 | ▲3.50 | ▲1.24% |
| 24-10-07 | 282.14 | ▼-3.03 | ▼-1.06% |
| 24-10-04 | 285.17 | ▲0.47 | ▲0.17% |
| 24-10-03 | 284.70 | ▲1.00 | ▲0.35% |
| 24-10-02 | 283.70 | ▲3.59 | ▲1.28% |
| 24-10-01 | 280.11 | ▲3.44 | ▲1.24% |
| 24-09-30 | 276.67 | ▲3.88 | ▲1.42% |
| 24-09-27 | 272.79 | ▼-1.68 | ▼-0.61% |
| 24-09-26 | 274.47 | ▼-0.73 | ▼-0.27% |
| 24-09-25 | 275.20 | ▼-1.27 | ▼-0.46% |
| 24-09-24 | 276.47 | ▼-1.02 | ▼-0.37% |
| 24-09-23 | 277.49 | ▲1.11 | ▲0.4% |
| 24-09-20 | 276.38 | ▼-1.10 | ▼-0.4% |
| 24-09-19 | 277.48 | ▲1.66 | ▲0.6% |
| 24-09-18 | 275.82 | ▼-3.58 | ▼-1.28% |
| 24-09-17 | 279.40 | ▲0.94 | ▲0.34% |
| 24-09-16 | 278.46 | ▲0.64 | ▲0.23% |
| 24-09-13 | 277.82 | ▼-0.40 | ▼-0.14% |
| 24-09-12 | 278.22 | ▲0.61 | ▲0.22% |
| 24-09-11 | 277.61 | ▼-1.68 | ▼-0.6% |
| 24-09-10 | 279.29 | ▲3.68 | ▲1.34% |
| 24-09-09 | 275.61 | ▲5.95 | ▲2.21% |
| 24-09-06 | 269.66 | ▼-0.22 | ▼-0.08% |
| 24-09-05 | 269.88 | ▼-5.54 | ▼-2.01% |
| 24-09-04 | 275.42 | ▲0.10 | ▲0.04% |
| 24-09-03 | 275.32 | ▼-0.60 | ▼-0.22% |
| 24-08-30 | 275.92 | ▲2.75 | ▲1.01% |
| 24-08-29 | 273.17 | ▲0.56 | ▲0.21% |
| 24-08-28 | 272.61 | ▼-2.01 | ▼-0.73% |
| 24-08-27 | 274.62 | ▲3.55 | ▲1.31% |
| 24-08-26 | 271.07 | ▲1.41 | ▲0.52% |
| 24-08-23 | 269.66 | ▲0.56 | ▲0.21% |
| 24-08-22 | 269.10 | ▲1.31 | ▲0.49% |
| 24-08-21 | 267.79 | ▲3.39 | ▲1.28% |
| 24-08-20 | 264.40 | ▲0.02 | ▲0.01% |
| 24-08-19 | 264.38 | ▲0.29 | ▲0.11% |
| 24-08-16 | 264.09 | ▲0.79 | ▲0.3% |
| 24-08-15 | 263.30 | ▲0.34 | ▲0.13% |
| 24-08-14 | 262.96 | ▲1.06 | ▲0.4% |
| 24-08-13 | 261.90 | ▲2.88 | ▲1.11% |
| 24-08-12 | 259.02 | ▼-3.07 | ▼-1.17% |
| 24-08-09 | 262.09 | ▼-0.52 | ▼-0.2% |
| 24-08-08 | 262.61 | ▲3.78 | ▲1.46% |
| 24-08-07 | 258.83 | ▼-0.83 | ▼-0.32% |
| 24-08-06 | 259.66 | ▲1.38 | ▲0.53% |
| 24-08-05 | 258.28 | ▼-5.39 | ▼-2.04% |
| 24-08-02 | 263.67 | ▲2.45 | ▲0.94% |
| 24-08-01 | 261.22 | ▼-1.08 | ▼-0.41% |
| 24-07-31 | 262.30 | ▲4.28 | ▲1.66% |
| 24-07-30 | 258.02 | ▲2.94 | ▲1.15% |
| 24-07-29 | 255.08 | ▲2.53 | ▲1% |
| 24-07-26 | 252.55 | ▲2.84 | ▲1.14% |
| 24-07-25 | 249.71 | ▲2.53 | ▲1.02% |
| 24-07-24 | 247.18 | ▼-0.96 | ▼-0.39% |
| 24-07-23 | 248.14 | ▲0.21 | ▲0.08% |
| 24-07-22 | 247.93 | ▲0.99 | ▲0.4% |
| 24-07-19 | 246.94 | ▼-0.52 | ▼-0.21% |
| 24-07-18 | 247.46 | ▼-1.90 | ▼-0.76% |
| 24-07-17 | 249.36 | ▲3.80 | ▲1.55% |
| 24-07-16 | 245.56 | ▲3.02 | ▲1.25% |
| 24-07-15 | 242.54 | ▲4.52 | ▲1.9% |
| 24-07-12 | 238.02 | ▲2.27 | ▲0.96% |
| 24-07-11 | 235.75 | ▲1.57 | ▲0.67% |
| 24-07-10 | 234.18 | ▼-0.54 | ▼-0.23% |
| 24-07-09 | 234.72 | ▲1.31 | ▲0.56% |
| 24-07-08 | 233.41 | ▼-2.27 | ▼-0.96% |
| 24-07-05 | 235.68 | ▼-1.30 | ▼-0.55% |
| 24-07-03 | 236.98 | ▲0.48 | ▲0.2% |
| 24-07-02 | 236.50 | ▲0.80 | ▲0.34% |
| 24-07-01 | 235.70 | ▼-3.10 | ▼-1.3% |
| 24-06-28 | 238.80 | ▲1.59 | ▲0.67% |
| 24-06-27 | 237.21 | ▼-0.97 | ▼-0.41% |
| 24-06-26 | 238.18 | ▼-10.25 | ▼-4.13% |
| 24-06-25 | 248.43 | ▼-0.78 | ▼-0.31% |
| 24-06-24 | 249.21 | ▲1.21 | ▲0.49% |
| 24-06-21 | 248.00 | ▲2.01 | ▲0.82% |
| 24-06-20 | 245.99 | ▲1.52 | ▲0.62% |
| 24-06-18 | 244.47 | ▼-0.43 | ▼-0.18% |
| 24-06-17 | 244.90 | ▲2.45 | ▲1.01% |
| 24-06-14 | 242.45 | ▼-2.06 | ▼-0.84% |
| 24-06-13 | 244.51 | ▼-1.78 | ▼-0.72% |
| 24-06-12 | 246.29 | ▼-0.20 | ▼-0.08% |
| 24-06-11 | 246.49 | ▼-0.37 | ▼-0.15% |
| 24-06-10 | 246.86 | ▼-5.17 | ▼-2.05% |
| 24-06-07 | 252.03 | ▲4.13 | ▲1.67% |
| 24-06-06 | 247.90 | ▲2.25 | ▲0.92% |
| 24-06-05 | 245.65 | ▼-0.06 | ▼-0.02% |
| 24-06-04 | 245.71 | ▲2.06 | ▲0.85% |
| 24-06-03 | 243.65 | ▼-1.10 | ▼-0.45% |
| 24-05-31 | 244.75 | ▲3.94 | ▲1.64% |
| 24-05-30 | 240.81 | ▲0.79 | ▲0.33% |
| 24-05-29 | 240.02 | ▼-3.24 | ▼-1.33% |
| 24-05-28 | 243.26 | ▼-5.45 | ▼-2.19% |
| 24-05-24 | 248.71 | ▼-2.76 | ▼-1.1% |
| 24-05-23 | 251.47 | ▼-2.49 | ▼-0.98% |
| 24-05-22 | 253.96 | ▲1.86 | ▲0.74% |
| 24-05-21 | 252.10 | ▲0.52 | ▲0.21% |
| 24-05-20 | 251.58 | ▼-0.53 | ▼-0.21% |
| 24-05-17 | 252.11 | ▲1.96 | ▲0.78% |
| 24-05-16 | 250.15 | ▲3.58 | ▲1.45% |
| 24-05-15 | 246.57 | ▲0.77 | ▲0.31% |
| 24-05-14 | 245.80 | ▼-1.85 | ▼-0.75% |
| 24-05-13 | 247.65 | ▲0.72 | ▲0.29% |
| 24-05-10 | 246.93 | ▲2.01 | ▲0.82% |
| 24-05-09 | 244.92 | ▲1.89 | ▲0.78% |
| 24-05-08 | 243.03 | ▼-2.02 | ▼-0.82% |
| 24-05-07 | 245.05 | ▲2.36 | ▲0.97% |
| 24-05-06 | 242.69 | ▲0.99 | ▲0.41% |
| 24-05-03 | 241.70 | ▼-7.37 | ▼-2.96% |
| 24-05-01 | 249.07 | ▲6.96 | ▲2.87% |
| 24-04-30 | 242.11 | ▼-1.87 | ▼-0.77% |
| 24-04-29 | 243.98 | ▲0.85 | ▲0.35% |
| 24-04-26 | 243.13 | ▼-3.08 | ▼-1.25% |
| 24-04-25 | 246.21 | ▼-0.61 | ▼-0.25% |
| 24-04-24 | 246.82 | ▲0.14 | ▲0.06% |
| 24-04-23 | 246.68 | ▲0.85 | ▲0.35% |
| 24-04-22 | 245.83 | ▲2.38 | ▲0.98% |
| 24-04-19 | 243.45 | ▲1.50 | ▲0.62% |
| 24-04-18 | 241.95 | ▼-1.33 | ▼-0.55% |
| 24-04-17 | 243.28 | ▼-0.92 | ▼-0.38% |
| 24-04-16 | 244.20 | ▲0.04 | ▲0.02% |
| 24-04-15 | 244.16 | ▲0.36 | ▲0.15% |
| 24-04-12 | 243.80 | ▼-0.75 | ▼-0.31% |