[중국증시 주간 포인트] 4월 PMI 발표, 노동절 연휴 호기 맞은 소비주, 中 저공경제 청사진
무료
Acadia Realty : ( AKR:US )
19.60USD ▲ 0.00 (0%)
2025-04-25
최근 1년 일별 시세
(2025-04-25 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-25 | 19.60 | -0.00 | -0% |
| 25-04-24 | 19.60 | ▼-0.19 | ▼-0.96% |
| 25-04-23 | 19.79 | ▼-0.02 | ▼-0.1% |
| 25-04-22 | 19.81 | ▲0.35 | ▲1.8% |
| 25-04-21 | 19.46 | ▼-0.46 | ▼-2.31% |
| 25-04-17 | 19.92 | ▲0.62 | ▲3.21% |
| 25-04-16 | 19.30 | ▲0.25 | ▲1.31% |
| 25-04-15 | 19.05 | ▲0.16 | ▲0.85% |
| 25-04-14 | 18.89 | ▲0.20 | ▲1.07% |
| 25-04-11 | 18.69 | ▲0.12 | ▲0.65% |
| 25-04-10 | 18.57 | ▼-0.43 | ▼-2.26% |
| 25-04-09 | 19.00 | ▲1.51 | ▲8.63% |
| 25-04-08 | 17.49 | ▼-0.62 | ▼-3.42% |
| 25-04-07 | 18.11 | ▼-0.22 | ▼-1.2% |
| 25-04-04 | 18.33 | ▼-1.14 | ▼-5.86% |
| 25-04-03 | 19.47 | ▼-1.71 | ▼-8.07% |
| 25-04-02 | 21.18 | ▲0.45 | ▲2.17% |
| 25-04-01 | 20.73 | ▼-0.22 | ▼-1.05% |
| 25-03-31 | 20.95 | ▼-0.08 | ▼-0.38% |
| 25-03-28 | 21.03 | ▼-0.09 | ▼-0.43% |
| 25-03-27 | 21.12 | ▼-0.20 | ▼-0.94% |
| 25-03-26 | 21.32 | ▲0.01 | ▲0.05% |
| 25-03-25 | 21.31 | ▼-0.18 | ▼-0.84% |
| 25-03-24 | 21.49 | ▲0.40 | ▲1.9% |
| 25-03-21 | 21.09 | ▼-0.39 | ▼-1.82% |
| 25-03-20 | 21.48 | ▼-0.14 | ▼-0.65% |
| 25-03-19 | 21.62 | ▲0.34 | ▲1.6% |
| 25-03-18 | 21.28 | ▼-0.35 | ▼-1.62% |
| 25-03-17 | 21.63 | ▲0.30 | ▲1.41% |
| 25-03-14 | 21.33 | ▲0.34 | ▲1.62% |
| 25-03-13 | 20.99 | ▼-0.60 | ▼-2.78% |
| 25-03-12 | 21.59 | ▼-0.12 | ▼-0.55% |
| 25-03-11 | 21.71 | ▼-0.58 | ▼-2.6% |
| 25-03-10 | 22.29 | ▼-0.22 | ▼-0.98% |
| 25-03-07 | 22.51 | ▼-0.01 | ▼-0.04% |
| 25-03-06 | 22.52 | ▼-0.54 | ▼-2.34% |
| 25-03-05 | 23.06 | ▲0.25 | ▲1.1% |
| 25-03-04 | 22.81 | ▼-0.06 | ▼-0.26% |
| 25-03-03 | 22.87 | ▼-0.19 | ▼-0.82% |
| 25-02-28 | 23.06 | ▲0.10 | ▲0.44% |
| 25-02-27 | 22.96 | ▼-0.15 | ▼-0.65% |
| 25-02-26 | 23.11 | ▼-0.08 | ▼-0.34% |
| 25-02-25 | 23.19 | ▲0.11 | ▲0.48% |
| 25-02-24 | 23.08 | ▲0.32 | ▲1.41% |
| 25-02-21 | 22.76 | ▼-0.21 | ▼-0.91% |
| 25-02-20 | 22.97 | ▼-0.56 | ▼-2.38% |
| 25-02-19 | 23.53 | ▼-0.07 | ▼-0.3% |
| 25-02-18 | 23.60 | ▼-0.28 | ▼-1.17% |
| 25-02-17 | 23.88 | -0.00 | -0% |
| 25-02-14 | 23.88 | ▼-0.87 | ▼-3.52% |
| 25-02-13 | 24.75 | ▲0.67 | ▲2.78% |
| 25-02-12 | 24.08 | ▲0.33 | ▲1.39% |
| 25-02-11 | 23.75 | ▲0.48 | ▲2.06% |
| 25-02-10 | 23.27 | ▼-0.21 | ▼-0.89% |
| 25-02-07 | 23.48 | ▲0.15 | ▲0.64% |
| 25-02-06 | 23.33 | ▲0.10 | ▲0.43% |
| 25-02-05 | 23.23 | ▲0.50 | ▲2.2% |
| 25-02-04 | 22.73 | ▼-0.06 | ▼-0.26% |
| 25-02-03 | 22.79 | ▼-0.25 | ▼-1.09% |
| 25-01-31 | 23.04 | ▼-0.15 | ▼-0.65% |
| 25-01-30 | 23.19 | ▲0.32 | ▲1.4% |
| 25-01-29 | 22.87 | ▼-0.70 | ▼-2.97% |
| 25-01-28 | 23.57 | ▼-0.26 | ▼-1.09% |
| 25-01-27 | 23.83 | ▲0.87 | ▲3.79% |
| 25-01-24 | 22.96 | ▲0.36 | ▲1.59% |
| 25-01-23 | 22.60 | ▲0.34 | ▲1.53% |
| 25-01-22 | 22.26 | ▼-0.47 | ▼-2.07% |
| 25-01-21 | 22.73 | ▲0.08 | ▲0.35% |
| 25-01-17 | 22.65 | ▼-0.25 | ▼-1.09% |
| 25-01-16 | 22.90 | ▲0.44 | ▲1.96% |
| 25-01-15 | 22.46 | ▲0.38 | ▲1.72% |
| 25-01-14 | 22.08 | ▼-0.37 | ▼-1.65% |
| 25-01-13 | 22.45 | ▲0.47 | ▲2.14% |
| 25-01-10 | 21.98 | ▼-0.83 | ▼-3.64% |
| 25-01-08 | 22.81 | ▼-0.30 | ▼-1.3% |
| 25-01-07 | 23.11 | ▼-0.31 | ▼-1.32% |
| 25-01-06 | 23.42 | ▼-0.60 | ▼-2.5% |
| 25-01-03 | 24.02 | ▲0.12 | ▲0.5% |
| 25-01-02 | 23.90 | ▼-0.26 | ▼-1.08% |
| 24-12-31 | 24.16 | ▲0.17 | ▲0.71% |
| 24-12-30 | 23.99 | -0.00 | -0% |
| 24-12-27 | 23.99 | ▼-0.16 | ▼-0.66% |
| 24-12-26 | 24.15 | ▲0.05 | ▲0.21% |
| 24-12-24 | 24.10 | ▲0.24 | ▲1.01% |
| 24-12-23 | 23.86 | ▼-0.03 | ▼-0.13% |
| 24-12-20 | 23.89 | ▼-0.08 | ▼-0.33% |
| 24-12-19 | 23.97 | ▼-0.13 | ▼-0.54% |
| 24-12-18 | 24.10 | ▼-1.06 | ▼-4.21% |
| 24-12-17 | 25.16 | ▼-0.29 | ▼-1.14% |
| 24-12-16 | 25.45 | ▲0.10 | ▲0.39% |
| 24-12-13 | 25.35 | ▲0.15 | ▲0.6% |
| 24-12-12 | 25.20 | ▲0.20 | ▲0.8% |
| 24-12-11 | 25.00 | ▲0.06 | ▲0.24% |
| 24-12-10 | 24.94 | ▼-0.38 | ▼-1.5% |
| 24-12-09 | 25.32 | ▼-0.19 | ▼-0.74% |
| 24-12-06 | 25.51 | -0.00 | -0% |
| 24-12-05 | 25.51 | ▲0.08 | ▲0.31% |
| 24-12-04 | 25.43 | ▲0.09 | ▲0.36% |
| 24-12-03 | 25.34 | ▼-0.29 | ▼-1.13% |
| 24-12-02 | 25.63 | ▼-0.22 | ▼-0.85% |
| 24-11-29 | 25.85 | ▼-0.23 | ▼-0.88% |
| 24-11-27 | 26.08 | ▲0.45 | ▲1.76% |
| 24-11-26 | 25.63 | ▲0.04 | ▲0.16% |
| 24-11-25 | 25.59 | ▲0.37 | ▲1.47% |
| 24-11-22 | 25.22 | ▲0.22 | ▲0.88% |
| 24-11-21 | 25.00 | ▲0.05 | ▲0.2% |
| 24-11-20 | 24.95 | ▼-0.03 | ▼-0.12% |
| 24-11-19 | 24.98 | ▲0.06 | ▲0.24% |
| 24-11-18 | 24.92 | ▲0.32 | ▲1.3% |
| 24-11-15 | 24.60 | ▲0.12 | ▲0.49% |
| 24-11-14 | 24.48 | ▼-0.24 | ▼-0.97% |
| 24-11-13 | 24.72 | ▲0.02 | ▲0.08% |
| 24-11-12 | 24.70 | ▼-0.48 | ▼-1.91% |
| 24-11-11 | 25.18 | ▲0.18 | ▲0.72% |
| 24-11-08 | 25.00 | ▼-0.10 | ▼-0.4% |
| 24-11-07 | 25.10 | ▲0.02 | ▲0.08% |
| 24-11-06 | 25.08 | ▲0.21 | ▲0.84% |
| 24-11-05 | 24.87 | ▲0.48 | ▲1.97% |
| 24-11-04 | 24.39 | ▲0.19 | ▲0.79% |
| 24-11-01 | 24.20 | ▼-0.29 | ▼-1.18% |
| 24-10-31 | 24.49 | ▼-0.10 | ▼-0.41% |
| 24-10-30 | 24.59 | ▲0.24 | ▲0.99% |
| 24-10-29 | 24.35 | ▼-0.25 | ▼-1.02% |
| 24-10-28 | 24.60 | ▲0.59 | ▲2.46% |
| 24-10-25 | 24.01 | ▼-0.26 | ▼-1.07% |
| 24-10-24 | 24.27 | ▼-0.07 | ▼-0.29% |
| 24-10-23 | 24.34 | ▲0.13 | ▲0.54% |
| 24-10-22 | 24.21 | ▲0.02 | ▲0.08% |
| 24-10-21 | 24.19 | ▼-0.55 | ▼-2.22% |
| 24-10-18 | 24.74 | ▲0.29 | ▲1.19% |
| 24-10-17 | 24.45 | ▼-0.20 | ▼-0.81% |
| 24-10-16 | 24.65 | ▲0.31 | ▲1.27% |
| 24-10-15 | 24.34 | ▲0.57 | ▲2.4% |
| 24-10-14 | 23.77 | ▲0.21 | ▲0.89% |
| 24-10-11 | 23.56 | ▲0.24 | ▲1.03% |
| 24-10-10 | 23.32 | ▲0.10 | ▲0.43% |
| 24-10-09 | 23.22 | ▲0.31 | ▲1.35% |
| 24-10-08 | 22.91 | ▲0.24 | ▲1.06% |
| 24-10-07 | 22.67 | ▼-0.33 | ▼-1.43% |
| 24-10-04 | 23.00 | ▲0.29 | ▲1.28% |
| 24-10-03 | 22.71 | ▼-0.10 | ▼-0.44% |
| 24-10-02 | 22.81 | ▼-0.38 | ▼-1.64% |
| 24-10-01 | 23.19 | ▼-0.29 | ▼-1.24% |
| 24-09-30 | 23.48 | ▲0.32 | ▲1.38% |
| 24-09-27 | 23.16 | ▲0.18 | ▲0.78% |
| 24-09-26 | 22.98 | ▼-0.19 | ▼-0.82% |
| 24-09-25 | 23.17 | ▼-0.06 | ▼-0.26% |
| 24-09-24 | 23.23 | ▲0.23 | ▲1% |
| 24-09-23 | 23.00 | ▲0.29 | ▲1.28% |
| 24-09-20 | 22.71 | ▲0.03 | ▲0.13% |
| 24-09-19 | 22.68 | ▲0.05 | ▲0.22% |
| 24-09-18 | 22.63 | ▼-0.12 | ▼-0.53% |
| 24-09-17 | 22.75 | ▼-0.26 | ▼-1.13% |
| 24-09-16 | 23.01 | ▲0.04 | ▲0.17% |
| 24-09-13 | 22.97 | ▲0.08 | ▲0.35% |
| 24-09-12 | 22.89 | ▲0.40 | ▲1.78% |
| 24-09-11 | 22.49 | ▼-0.03 | ▼-0.13% |
| 24-09-10 | 22.52 | ▲0.18 | ▲0.81% |
| 24-09-09 | 22.34 | ▲0.15 | ▲0.68% |
| 24-09-06 | 22.19 | ▼-0.42 | ▼-1.86% |
| 24-09-05 | 22.61 | ▼-0.13 | ▼-0.57% |
| 24-09-04 | 22.74 | ▲0.18 | ▲0.8% |
| 24-09-03 | 22.56 | ▲0.05 | ▲0.22% |
| 24-08-30 | 22.51 | ▲0.06 | ▲0.27% |
| 24-08-29 | 22.45 | ▲0.07 | ▲0.31% |
| 24-08-28 | 22.38 | ▼-0.04 | ▼-0.18% |
| 24-08-27 | 22.42 | ▼-0.12 | ▼-0.53% |
| 24-08-26 | 22.54 | ▲0.17 | ▲0.76% |
| 24-08-23 | 22.37 | ▲0.52 | ▲2.38% |
| 24-08-22 | 21.85 | ▲0.13 | ▲0.6% |
| 24-08-21 | 21.72 | ▲0.28 | ▲1.31% |
| 24-08-20 | 21.44 | ▼-0.06 | ▼-0.28% |
| 24-08-19 | 21.50 | ▲0.12 | ▲0.56% |
| 24-08-16 | 21.38 | ▼-0.23 | ▼-1.06% |
| 24-08-15 | 21.61 | ▲0.36 | ▲1.69% |
| 24-08-14 | 21.25 | ▼-0.07 | ▼-0.33% |
| 24-08-13 | 21.32 | ▲0.02 | ▲0.09% |
| 24-08-12 | 21.30 | ▼-0.25 | ▼-1.16% |
| 24-08-09 | 21.55 | ▲0.12 | ▲0.56% |
| 24-08-08 | 21.43 | ▲0.24 | ▲1.13% |
| 24-08-07 | 21.19 | ▼-0.22 | ▼-1.03% |
| 24-08-06 | 21.41 | ▲0.61 | ▲2.93% |
| 24-08-05 | 20.80 | ▼-0.68 | ▼-3.17% |
| 24-08-02 | 21.48 | ▼-0.18 | ▼-0.83% |
| 24-08-01 | 21.66 | ▲0.02 | ▲0.09% |
| 24-07-31 | 21.64 | ▲0.34 | ▲1.6% |
| 24-07-30 | 21.30 | ▲0.73 | ▲3.55% |
| 24-07-29 | 20.57 | ▲0.13 | ▲0.64% |
| 24-07-26 | 20.44 | ▲0.55 | ▲2.77% |
| 24-07-25 | 19.89 | ▼-0.20 | ▼-1% |
| 24-07-24 | 20.09 | ▼-0.21 | ▼-1.03% |
| 24-07-23 | 20.30 | -0.00 | -0% |
| 24-07-22 | 20.30 | ▲0.27 | ▲1.35% |
| 24-07-19 | 20.03 | ▲0.05 | ▲0.25% |
| 24-07-18 | 19.98 | ▼-0.08 | ▼-0.4% |
| 24-07-17 | 20.06 | ▲0.18 | ▲0.91% |
| 24-07-16 | 19.88 | ▲0.46 | ▲2.37% |
| 24-07-15 | 19.42 | ▲0.23 | ▲1.2% |
| 24-07-12 | 19.19 | ▲0.12 | ▲0.63% |
| 24-07-11 | 19.07 | ▲0.23 | ▲1.22% |
| 24-07-10 | 18.84 | ▲0.35 | ▲1.89% |
| 24-07-09 | 18.49 | ▲0.04 | ▲0.22% |
| 24-07-08 | 18.45 | ▲0.12 | ▲0.65% |
| 24-07-05 | 18.33 | ▲0.10 | ▲0.55% |
| 24-07-03 | 18.23 | -0.00 | -0% |
| 24-07-02 | 18.23 | ▲0.16 | ▲0.89% |
| 24-07-01 | 18.07 | ▲0.15 | ▲0.84% |
| 24-06-28 | 17.92 | ▲0.22 | ▲1.24% |
| 24-06-27 | 17.70 | ▲0.25 | ▲1.43% |
| 24-06-26 | 17.45 | ▲0.19 | ▲1.1% |
| 24-06-25 | 17.26 | ▼-0.36 | ▼-2.04% |
| 24-06-24 | 17.62 | ▲0.27 | ▲1.56% |
| 24-06-21 | 17.35 | ▲0.06 | ▲0.35% |
| 24-06-20 | 17.29 | ▲0.06 | ▲0.35% |
| 24-06-18 | 17.23 | ▼-0.15 | ▼-0.86% |
| 24-06-17 | 17.38 | ▲0.08 | ▲0.46% |
| 24-06-14 | 17.30 | -0.00 | -0% |
| 24-06-13 | 17.30 | ▲0.22 | ▲1.29% |
| 24-06-12 | 17.08 | ▲0.19 | ▲1.12% |
| 24-06-11 | 16.89 | ▼-0.04 | ▼-0.24% |
| 24-06-10 | 16.93 | ▼-0.10 | ▼-0.59% |
| 24-06-07 | 17.03 | ▼-0.31 | ▼-1.79% |
| 24-06-06 | 17.34 | ▲0.04 | ▲0.23% |
| 24-06-05 | 17.30 | ▼-0.08 | ▼-0.46% |
| 24-06-04 | 17.38 | ▼-0.11 | ▼-0.63% |
| 24-06-03 | 17.49 | ▲0.25 | ▲1.45% |
| 24-05-31 | 17.24 | ▲0.61 | ▲3.67% |
| 24-05-30 | 16.63 | ▲0.20 | ▲1.22% |
| 24-05-29 | 16.43 | ▲0.07 | ▲0.43% |
| 24-05-28 | 16.36 | -0.00 | -0% |
| 24-05-24 | 16.36 | ▼-0.25 | ▼-1.51% |
| 24-05-23 | 16.61 | ▼-0.20 | ▼-1.19% |
| 24-05-22 | 16.81 | ▼-0.07 | ▼-0.41% |
| 24-05-21 | 16.88 | ▼-0.08 | ▼-0.47% |
| 24-05-20 | 16.96 | ▼-0.34 | ▼-1.97% |
| 24-05-17 | 17.30 | ▲0.03 | ▲0.17% |
| 24-05-16 | 17.27 | ▼-0.05 | ▼-0.29% |
| 24-05-15 | 17.32 | -0.00 | -0% |
| 24-05-14 | 17.32 | ▲0.17 | ▲0.99% |
| 24-05-13 | 17.15 | ▲0.13 | ▲0.76% |
| 24-05-10 | 17.02 | ▲0.14 | ▲0.83% |
| 24-05-09 | 16.88 | ▲0.04 | ▲0.24% |
| 24-05-08 | 16.84 | ▼-0.31 | ▼-1.81% |
| 24-05-07 | 17.15 | ▲0.26 | ▲1.54% |
| 24-05-06 | 16.89 | ▼-0.04 | ▼-0.24% |
| 24-05-03 | 16.93 | ▼-0.39 | ▼-2.25% |
| 24-05-02 | 17.32 | ▲0.23 | ▲1.35% |
| 24-05-01 | 17.09 | ▼-0.19 | ▼-1.1% |
| 24-04-30 | 17.28 | ▼-0.32 | ▼-1.82% |