[중국증시 주간 포인트] 3월 MLF 금리 발표, A주∙H주 무더기 실적발표, 보아오 포럼 개최
무료
Alamo : ( ALG:US )
170.57USD ▼ -2.03 (-1.18%)
2025-04-10
최근 1년 일별 시세
(2025-04-10 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-10 | 170.57 | ▼-2.03 | ▼-1.18% |
| 25-04-09 | 172.60 | ▲14.13 | ▲8.92% |
| 25-04-08 | 158.47 | ▼-3.04 | ▼-1.88% |
| 25-04-07 | 161.51 | ▼-4.30 | ▼-2.59% |
| 25-04-04 | 165.81 | ▼-5.25 | ▼-3.07% |
| 25-04-03 | 171.06 | ▼-10.54 | ▼-5.8% |
| 25-04-02 | 181.60 | ▲1.87 | ▲1.04% |
| 25-04-01 | 179.73 | ▲1.52 | ▲0.85% |
| 25-03-31 | 178.21 | ▼-2.63 | ▼-1.45% |
| 25-03-28 | 180.84 | ▼-5.27 | ▼-2.83% |
| 25-03-27 | 186.11 | ▼-1.16 | ▼-0.62% |
| 25-03-26 | 187.27 | ▲0.08 | ▲0.04% |
| 25-03-25 | 187.19 | ▼-0.86 | ▼-0.46% |
| 25-03-24 | 188.05 | ▲4.49 | ▲2.45% |
| 25-03-21 | 183.56 | ▼-4.82 | ▼-2.56% |
| 25-03-20 | 188.38 | ▲0.12 | ▲0.06% |
| 25-03-19 | 188.26 | ▼-0.77 | ▼-0.41% |
| 25-03-18 | 189.03 | ▲0.94 | ▲0.5% |
| 25-03-17 | 188.09 | ▲2.18 | ▲1.17% |
| 25-03-14 | 185.91 | ▲3.31 | ▲1.81% |
| 25-03-13 | 182.60 | ▼-0.19 | ▼-0.1% |
| 25-03-12 | 182.79 | ▼-3.00 | ▼-1.61% |
| 25-03-11 | 185.79 | ▼-0.75 | ▼-0.4% |
| 25-03-10 | 186.54 | ▲2.88 | ▲1.57% |
| 25-03-07 | 183.66 | ▲0.63 | ▲0.34% |
| 25-03-06 | 183.03 | ▲4.80 | ▲2.69% |
| 25-03-05 | 178.23 | ▲3.42 | ▲1.96% |
| 25-03-04 | 174.81 | ▼-1.21 | ▼-0.69% |
| 25-03-03 | 176.02 | ▲1.04 | ▲0.59% |
| 25-02-28 | 174.98 | ▼-9.28 | ▼-5.04% |
| 25-02-27 | 184.26 | ▼-0.68 | ▼-0.37% |
| 25-02-26 | 184.94 | ▼-1.60 | ▼-0.86% |
| 25-02-25 | 186.54 | ▲0.81 | ▲0.44% |
| 25-02-24 | 185.73 | ▼-3.17 | ▼-1.68% |
| 25-02-21 | 188.90 | ▲0.60 | ▲0.32% |
| 25-02-20 | 188.30 | ▼-0.57 | ▼-0.3% |
| 25-02-19 | 188.87 | ▲1.83 | ▲0.98% |
| 25-02-18 | 187.04 | ▲2.48 | ▲1.34% |
| 25-02-14 | 184.56 | ▼-0.65 | ▼-0.35% |
| 25-02-13 | 185.21 | ▲0.40 | ▲0.22% |
| 25-02-12 | 184.81 | ▼-2.79 | ▼-1.49% |
| 25-02-11 | 187.60 | ▲1.73 | ▲0.93% |
| 25-02-10 | 185.87 | ▲0.86 | ▲0.46% |
| 25-02-07 | 185.01 | ▲1.72 | ▲0.94% |
| 25-02-06 | 183.29 | ▲1.16 | ▲0.64% |
| 25-02-05 | 182.13 | ▲0.33 | ▲0.18% |
| 25-02-04 | 181.80 | ▲1.26 | ▲0.7% |
| 25-02-03 | 180.54 | ▼-5.02 | ▼-2.71% |
| 25-01-31 | 185.56 | ▼-3.01 | ▼-1.6% |
| 25-01-30 | 188.57 | ▲0.81 | ▲0.43% |
| 25-01-29 | 187.76 | ▼-2.73 | ▼-1.43% |
| 25-01-28 | 190.49 | ▲1.17 | ▲0.62% |
| 25-01-27 | 189.32 | ▲3.79 | ▲2.04% |
| 25-01-24 | 185.53 | ▲1.30 | ▲0.71% |
| 25-01-23 | 184.23 | ▲0.49 | ▲0.27% |
| 25-01-22 | 183.74 | ▼-1.39 | ▼-0.75% |
| 25-01-21 | 185.13 | ▲2.78 | ▲1.52% |
| 25-01-17 | 182.35 | ▲0.97 | ▲0.53% |
| 25-01-16 | 181.38 | ▲0.33 | ▲0.18% |
| 25-01-15 | 181.05 | ▲3.35 | ▲1.89% |
| 25-01-14 | 177.70 | ▲1.30 | ▲0.74% |
| 25-01-13 | 176.40 | ▲3.50 | ▲2.02% |
| 25-01-10 | 172.90 | ▼-3.25 | ▼-1.85% |
| 25-01-08 | 176.15 | ▼-0.24 | ▼-0.14% |
| 25-01-07 | 176.39 | ▼-1.29 | ▼-0.73% |
| 25-01-06 | 177.68 | ▼-4.36 | ▼-2.4% |
| 25-01-03 | 182.04 | ▲1.87 | ▲1.04% |
| 25-01-02 | 180.17 | ▼-5.74 | ▼-3.09% |
| 24-12-31 | 185.91 | ▲0.51 | ▲0.28% |
| 24-12-30 | 185.40 | -0.00 | -0% |
| 24-12-27 | 185.40 | ▼-2.89 | ▼-1.53% |
| 24-12-26 | 188.29 | ▲0.03 | ▲0.02% |
| 24-12-24 | 188.26 | ▲1.72 | ▲0.92% |
| 24-12-23 | 186.54 | ▼-1.80 | ▼-0.96% |
| 24-12-20 | 188.34 | ▼-6.17 | ▼-3.17% |
| 24-12-19 | 194.51 | ▼-2.78 | ▼-1.41% |
| 24-12-18 | 197.29 | ▲0.78 | ▲0.4% |
| 24-12-17 | 196.51 | ▼-0.07 | ▼-0.04% |
| 24-12-16 | 196.58 | ▲3.48 | ▲1.8% |
| 24-12-13 | 193.10 | ▼-0.25 | ▼-0.13% |
| 24-12-12 | 193.35 | ▼-2.60 | ▼-1.33% |
| 24-12-11 | 195.95 | ▲0.21 | ▲0.11% |
| 24-12-10 | 195.74 | ▲0.19 | ▲0.1% |
| 24-12-09 | 195.55 | ▼-0.54 | ▼-0.28% |
| 24-12-06 | 196.09 | ▲0.36 | ▲0.18% |
| 24-12-05 | 195.73 | ▼-4.67 | ▼-2.33% |
| 24-12-04 | 200.40 | ▲0.66 | ▲0.33% |
| 24-12-03 | 199.74 | ▼-2.21 | ▼-1.09% |
| 24-12-02 | 201.95 | ▲2.00 | ▲1% |
| 24-11-29 | 199.95 | ▲2.06 | ▲1.04% |
| 24-11-27 | 197.89 | ▲0.14 | ▲0.07% |
| 24-11-26 | 197.75 | ▼-4.86 | ▼-2.4% |
| 24-11-25 | 202.61 | ▲4.51 | ▲2.28% |
| 24-11-22 | 198.10 | ▲1.74 | ▲0.89% |
| 24-11-21 | 196.36 | ▲4.62 | ▲2.41% |
| 24-11-20 | 191.74 | ▲1.04 | ▲0.55% |
| 24-11-19 | 190.70 | ▼-2.79 | ▼-1.44% |
| 24-11-18 | 193.49 | ▼-0.82 | ▼-0.42% |
| 24-11-15 | 194.31 | ▲1.30 | ▲0.67% |
| 24-11-14 | 193.01 | ▼-2.51 | ▼-1.28% |
| 24-11-13 | 195.52 | ▲3.24 | ▲1.69% |
| 24-11-12 | 192.28 | ▼-3.92 | ▼-2% |
| 24-11-11 | 196.20 | ▲0.62 | ▲0.32% |
| 24-11-08 | 195.58 | ▼-1.85 | ▼-0.94% |
| 24-11-07 | 197.43 | ▲0.54 | ▲0.27% |
| 24-11-06 | 196.89 | ▲10.09 | ▲5.4% |
| 24-11-05 | 186.80 | ▲3.53 | ▲1.93% |
| 24-11-04 | 183.27 | ▼-4.21 | ▼-2.25% |
| 24-11-01 | 187.48 | ▲17.94 | ▲10.58% |
| 24-10-31 | 169.54 | ▼-3.55 | ▼-2.05% |
| 24-10-30 | 173.09 | ▼-0.37 | ▼-0.21% |
| 24-10-29 | 173.46 | ▼-0.70 | ▼-0.4% |
| 24-10-28 | 174.16 | ▲2.38 | ▲1.39% |
| 24-10-25 | 171.78 | ▲2.81 | ▲1.66% |
| 24-10-24 | 168.97 | ▲0.17 | ▲0.1% |
| 24-10-23 | 168.80 | ▼-1.79 | ▼-1.05% |
| 24-10-22 | 170.59 | ▼-1.29 | ▼-0.75% |
| 24-10-21 | 171.88 | ▼-5.66 | ▼-3.19% |
| 24-10-18 | 177.54 | ▼-2.29 | ▼-1.27% |
| 24-10-17 | 179.83 | ▼-1.70 | ▼-0.94% |
| 24-10-16 | 181.53 | ▲0.03 | ▲0.02% |
| 24-10-15 | 181.50 | ▲2.68 | ▲1.5% |
| 24-10-14 | 178.82 | ▲1.81 | ▲1.02% |
| 24-10-11 | 177.01 | ▲5.25 | ▲3.06% |
| 24-10-10 | 171.76 | ▼-1.54 | ▼-0.89% |
| 24-10-09 | 173.30 | ▲1.07 | ▲0.62% |
| 24-10-08 | 172.23 | ▼-3.28 | ▼-1.87% |
| 24-10-07 | 175.51 | ▼-0.25 | ▼-0.14% |
| 24-10-04 | 175.76 | ▲3.36 | ▲1.95% |
| 24-10-03 | 172.40 | ▼-2.23 | ▼-1.28% |
| 24-10-02 | 174.63 | ▼-1.81 | ▼-1.03% |
| 24-10-01 | 176.44 | ▼-3.69 | ▼-2.05% |
| 24-09-30 | 180.13 | ▼-0.96 | ▼-0.53% |
| 24-09-27 | 181.09 | ▲0.88 | ▲0.49% |
| 24-09-26 | 180.21 | ▲2.05 | ▲1.15% |
| 24-09-25 | 178.16 | ▼-4.57 | ▼-2.5% |
| 24-09-24 | 182.73 | ▲2.36 | ▲1.31% |
| 24-09-23 | 180.37 | ▼-0.78 | ▼-0.43% |
| 24-09-20 | 181.15 | ▼-3.78 | ▼-2.04% |
| 24-09-19 | 184.93 | ▲3.12 | ▲1.72% |
| 24-09-18 | 181.81 | ▲2.91 | ▲1.63% |
| 24-09-17 | 178.90 | ▲0.48 | ▲0.27% |
| 24-09-16 | 178.42 | ▼-0.42 | ▼-0.23% |
| 24-09-13 | 178.84 | ▲3.36 | ▲1.91% |
| 24-09-12 | 175.48 | ▲1.37 | ▲0.79% |
| 24-09-11 | 174.11 | ▲2.92 | ▲1.71% |
| 24-09-10 | 171.19 | ▲0.10 | ▲0.06% |
| 24-09-09 | 171.09 | ▲0.66 | ▲0.39% |
| 24-09-06 | 170.43 | ▼-2.94 | ▼-1.7% |
| 24-09-05 | 173.37 | ▼-2.72 | ▼-1.54% |
| 24-09-04 | 176.09 | ▼-2.81 | ▼-1.57% |
| 24-09-03 | 178.90 | ▼-6.50 | ▼-3.51% |
| 24-08-30 | 185.40 | ▲1.10 | ▲0.6% |
| 24-08-29 | 184.30 | ▲2.74 | ▲1.51% |
| 24-08-28 | 181.56 | ▼-0.30 | ▼-0.16% |
| 24-08-27 | 181.86 | ▼-3.44 | ▼-1.86% |
| 24-08-26 | 185.30 | ▲0.98 | ▲0.53% |
| 24-08-23 | 184.32 | ▲4.09 | ▲2.27% |
| 24-08-22 | 180.23 | ▲0.40 | ▲0.22% |
| 24-08-21 | 179.83 | ▲2.26 | ▲1.27% |
| 24-08-20 | 177.57 | ▼-1.72 | ▼-0.96% |
| 24-08-19 | 179.29 | ▲1.62 | ▲0.91% |
| 24-08-16 | 177.67 | ▲3.12 | ▲1.79% |
| 24-08-15 | 174.55 | ▲3.09 | ▲1.8% |
| 24-08-14 | 171.46 | ▼-0.11 | ▼-0.06% |
| 24-08-13 | 171.57 | ▲1.27 | ▲0.75% |
| 24-08-12 | 170.30 | ▼-2.02 | ▼-1.17% |
| 24-08-09 | 172.32 | ▼-2.56 | ▼-1.46% |
| 24-08-08 | 174.88 | ▲5.60 | ▲3.31% |
| 24-08-07 | 169.28 | ▼-2.30 | ▼-1.34% |
| 24-08-06 | 171.58 | ▼-1.41 | ▼-0.82% |
| 24-08-05 | 172.99 | ▼-2.10 | ▼-1.2% |
| 24-08-02 | 175.09 | ▼-9.69 | ▼-5.24% |
| 24-08-01 | 184.78 | ▼-7.94 | ▼-4.12% |
| 24-07-31 | 192.72 | ▲1.71 | ▲0.9% |
| 24-07-30 | 191.01 | ▼-2.26 | ▼-1.17% |
| 24-07-29 | 193.27 | ▼-1.69 | ▼-0.87% |
| 24-07-26 | 194.96 | ▲2.93 | ▲1.53% |
| 24-07-25 | 192.03 | ▲8.76 | ▲4.78% |
| 24-07-24 | 183.27 | ▼-3.86 | ▼-2.06% |
| 24-07-23 | 187.13 | ▲1.23 | ▲0.66% |
| 24-07-22 | 185.90 | ▲2.36 | ▲1.29% |
| 24-07-19 | 183.54 | ▼-1.21 | ▼-0.65% |
| 24-07-18 | 184.75 | ▼-0.72 | ▼-0.39% |
| 24-07-17 | 185.47 | ▲0.79 | ▲0.43% |
| 24-07-16 | 184.68 | ▲9.23 | ▲5.26% |
| 24-07-15 | 175.45 | ▲2.53 | ▲1.46% |
| 24-07-12 | 172.92 | ▲0.23 | ▲0.13% |
| 24-07-11 | 172.69 | ▲7.80 | ▲4.73% |
| 24-07-10 | 164.89 | ▲0.39 | ▲0.24% |
| 24-07-09 | 164.50 | ▼-2.00 | ▼-1.2% |
| 24-07-08 | 166.50 | ▲0.78 | ▲0.47% |
| 24-07-05 | 165.72 | ▼-3.08 | ▼-1.82% |
| 24-07-03 | 168.80 | ▲0.75 | ▲0.45% |
| 24-07-02 | 168.05 | ▲0.60 | ▲0.36% |
| 24-07-01 | 167.45 | ▼-5.55 | ▼-3.21% |
| 24-06-28 | 173.00 | ▲1.99 | ▲1.16% |
| 24-06-27 | 171.01 | ▲0.41 | ▲0.24% |
| 24-06-26 | 170.60 | ▼-0.68 | ▼-0.4% |
| 24-06-25 | 171.28 | ▼-4.43 | ▼-2.52% |
| 24-06-24 | 175.71 | ▲0.78 | ▲0.45% |
| 24-06-21 | 174.93 | ▼-0.46 | ▼-0.26% |
| 24-06-20 | 175.39 | ▼-0.35 | ▼-0.2% |
| 24-06-18 | 175.74 | ▼-1.87 | ▼-1.05% |
| 24-06-17 | 177.61 | ▲2.56 | ▲1.46% |
| 24-06-14 | 175.05 | ▼-2.60 | ▼-1.46% |
| 24-06-13 | 177.65 | ▼-4.07 | ▼-2.24% |
| 24-06-12 | 181.72 | ▲2.52 | ▲1.41% |
| 24-06-11 | 179.20 | ▼-3.68 | ▼-2.01% |
| 24-06-10 | 182.88 | ▼-2.11 | ▼-1.14% |
| 24-06-07 | 184.99 | ▼-2.93 | ▼-1.56% |
| 24-06-06 | 187.92 | ▲0.64 | ▲0.34% |
| 24-06-05 | 187.28 | ▲1.85 | ▲1% |
| 24-06-04 | 185.43 | ▼-1.48 | ▼-0.79% |
| 24-06-03 | 186.91 | ▼-3.08 | ▼-1.62% |
| 24-05-31 | 189.99 | ▲0.31 | ▲0.16% |
| 24-05-30 | 189.68 | ▲2.12 | ▲1.13% |
| 24-05-29 | 187.56 | ▼-3.76 | ▼-1.97% |
| 24-05-28 | 191.32 | ▼-0.81 | ▼-0.42% |
| 24-05-24 | 192.13 | ▲1.36 | ▲0.71% |
| 24-05-23 | 190.77 | ▼-3.01 | ▼-1.55% |
| 24-05-22 | 193.78 | ▼-0.48 | ▼-0.25% |
| 24-05-21 | 194.26 | ▼-0.92 | ▼-0.47% |
| 24-05-20 | 195.18 | ▲0.94 | ▲0.48% |
| 24-05-17 | 194.24 | ▼-1.78 | ▼-0.91% |
| 24-05-16 | 196.02 | ▼-4.70 | ▼-2.34% |
| 24-05-15 | 200.72 | ▲2.02 | ▲1.02% |
| 24-05-14 | 198.70 | ▲2.13 | ▲1.08% |
| 24-05-13 | 196.57 | ▼-1.86 | ▼-0.94% |
| 24-05-10 | 198.43 | ▲0.13 | ▲0.07% |
| 24-05-09 | 198.30 | ▲4.31 | ▲2.22% |
| 24-05-08 | 193.99 | ▼-0.08 | ▼-0.04% |
| 24-05-07 | 194.07 | ▲0.82 | ▲0.42% |
| 24-05-06 | 193.25 | ▼-0.72 | ▼-0.37% |
| 24-05-03 | 193.97 | ▼-1.27 | ▼-0.65% |
| 24-05-02 | 195.24 | ▲1.31 | ▲0.68% |
| 24-05-01 | 193.93 | ▼-0.45 | ▼-0.23% |
| 24-04-30 | 194.38 | ▼-5.12 | ▼-2.57% |
| 24-04-29 | 199.50 | ▲0.98 | ▲0.49% |
| 24-04-26 | 198.52 | ▼-1.11 | ▼-0.56% |
| 24-04-25 | 199.63 | ▼-4.57 | ▼-2.24% |
| 24-04-24 | 204.20 | ▼-0.79 | ▼-0.39% |
| 24-04-23 | 204.99 | ▲0.38 | ▲0.19% |
| 24-04-22 | 204.61 | ▲2.27 | ▲1.12% |
| 24-04-19 | 202.34 | ▼-2.51 | ▼-1.23% |
| 24-04-18 | 204.85 | ▼-1.76 | ▼-0.85% |
| 24-04-17 | 206.61 | ▼-6.13 | ▼-2.88% |
| 24-04-16 | 212.74 | ▼-2.41 | ▼-1.12% |
| 24-04-15 | 215.15 | ▲1.26 | ▲0.59% |
| 24-04-12 | 213.89 | ▼-6.00 | ▼-2.73% |