[중국증시 주간 포인트] 3월 MLF 금리 발표, A주∙H주 무더기 실적발표, 보아오 포럼 개최
무료
The Andersons : ( ANDE:US )
37.61USD ▲ 0.31 (0.83%)
2025-04-11
최근 1년 일별 시세
(2025-04-11 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-11 | 37.61 | ▲0.31 | ▲0.83% |
| 25-04-10 | 37.30 | ▼-1.57 | ▼-4.04% |
| 25-04-09 | 38.87 | ▲2.37 | ▲6.49% |
| 25-04-08 | 36.50 | ▼-0.58 | ▼-1.56% |
| 25-04-07 | 37.08 | ▼-1.53 | ▼-3.96% |
| 25-04-04 | 38.61 | ▼-2.73 | ▼-6.6% |
| 25-04-03 | 41.34 | ▼-2.23 | ▼-5.12% |
| 25-04-02 | 43.57 | ▲0.20 | ▲0.46% |
| 25-04-01 | 43.37 | ▲0.44 | ▲1.02% |
| 25-03-31 | 42.93 | ▼-0.33 | ▼-0.76% |
| 25-03-28 | 43.26 | ▼-0.62 | ▼-1.41% |
| 25-03-27 | 43.88 | ▲0.41 | ▲0.94% |
| 25-03-26 | 43.47 | ▲0.44 | ▲1.02% |
| 25-03-25 | 43.03 | ▲0.13 | ▲0.3% |
| 25-03-24 | 42.90 | ▲0.58 | ▲1.37% |
| 25-03-21 | 42.32 | ▼-1.19 | ▼-2.74% |
| 25-03-20 | 43.51 | ▼-0.27 | ▼-0.62% |
| 25-03-19 | 43.78 | ▲0.17 | ▲0.39% |
| 25-03-18 | 43.61 | ▼-0.03 | ▼-0.07% |
| 25-03-17 | 43.64 | ▲1.73 | ▲4.13% |
| 25-03-14 | 41.91 | ▲0.82 | ▲2% |
| 25-03-13 | 41.09 | ▼-0.25 | ▼-0.6% |
| 25-03-12 | 41.34 | ▼-0.99 | ▼-2.34% |
| 25-03-11 | 42.33 | ▼-0.98 | ▼-2.26% |
| 25-03-10 | 43.31 | ▲0.18 | ▲0.42% |
| 25-03-07 | 43.13 | ▲0.32 | ▲0.75% |
| 25-03-06 | 42.81 | ▲1.41 | ▲3.41% |
| 25-03-05 | 41.40 | ▼-0.44 | ▼-1.05% |
| 25-03-04 | 41.84 | ▲0.28 | ▲0.67% |
| 25-03-03 | 41.56 | ▼-1.22 | ▼-2.85% |
| 25-02-28 | 42.78 | ▲0.14 | ▲0.33% |
| 25-02-27 | 42.64 | ▼-0.05 | ▼-0.12% |
| 25-02-26 | 42.69 | ▼-1.44 | ▼-3.26% |
| 25-02-25 | 44.13 | ▼-0.75 | ▼-1.67% |
| 25-02-24 | 44.88 | ▼-0.65 | ▼-1.43% |
| 25-02-21 | 45.53 | ▼-0.64 | ▼-1.39% |
| 25-02-20 | 46.17 | ▼-1.64 | ▼-3.43% |
| 25-02-19 | 47.81 | ▲7.04 | ▲17.27% |
| 25-02-18 | 40.77 | ▲0.22 | ▲0.54% |
| 25-02-17 | 40.55 | -0.00 | -0% |
| 25-02-14 | 40.55 | ▼-0.25 | ▼-0.61% |
| 25-02-13 | 40.80 | ▲0.41 | ▲1.02% |
| 25-02-12 | 40.39 | ▼-0.79 | ▼-1.92% |
| 25-02-11 | 41.18 | ▲0.44 | ▲1.08% |
| 25-02-10 | 40.74 | ▲0.39 | ▲0.97% |
| 25-02-07 | 40.35 | ▲0.10 | ▲0.25% |
| 25-02-06 | 40.25 | ▼-0.38 | ▼-0.94% |
| 25-02-05 | 40.63 | ▼-0.23 | ▼-0.56% |
| 25-02-04 | 40.86 | ▲0.80 | ▲2% |
| 25-02-03 | 40.06 | ▼-0.69 | ▼-1.69% |
| 25-01-31 | 40.75 | ▼-0.93 | ▼-2.23% |
| 25-01-30 | 41.68 | ▼-0.27 | ▼-0.64% |
| 25-01-29 | 41.95 | ▲0.89 | ▲2.17% |
| 25-01-28 | 41.06 | ▼-2.49 | ▼-5.72% |
| 25-01-27 | 43.55 | ▲0.99 | ▲2.33% |
| 25-01-24 | 42.56 | ▼-0.60 | ▼-1.39% |
| 25-01-23 | 43.16 | ▲0.14 | ▲0.33% |
| 25-01-22 | 43.02 | ▼-0.90 | ▼-2.05% |
| 25-01-21 | 43.92 | ▼-0.48 | ▼-1.08% |
| 25-01-17 | 44.40 | ▲0.22 | ▲0.5% |
| 25-01-16 | 44.18 | ▼-0.67 | ▼-1.49% |
| 25-01-15 | 44.85 | ▲1.36 | ▲3.13% |
| 25-01-14 | 43.49 | ▲0.02 | ▲0.05% |
| 25-01-13 | 43.47 | ▲1.25 | ▲2.96% |
| 25-01-10 | 42.22 | ▲0.01 | ▲0.02% |
| 25-01-08 | 42.21 | ▲0.57 | ▲1.37% |
| 25-01-07 | 41.64 | ▲0.87 | ▲2.13% |
| 25-01-06 | 40.77 | ▲0.68 | ▲1.7% |
| 25-01-03 | 40.09 | ▼-0.01 | ▼-0.02% |
| 25-01-02 | 40.10 | ▼-0.42 | ▼-1.04% |
| 24-12-31 | 40.52 | ▲0.72 | ▲1.81% |
| 24-12-30 | 39.80 | ▼-0.26 | ▼-0.65% |
| 24-12-27 | 40.06 | ▼-0.44 | ▼-1.09% |
| 24-12-26 | 40.50 | ▲0.08 | ▲0.2% |
| 24-12-24 | 40.42 | ▲0.29 | ▲0.72% |
| 24-12-23 | 40.13 | ▲0.38 | ▲0.96% |
| 24-12-20 | 39.75 | ▼-0.95 | ▼-2.33% |
| 24-12-19 | 40.70 | ▼-0.30 | ▼-0.73% |
| 24-12-18 | 41.00 | ▼-1.93 | ▼-4.5% |
| 24-12-17 | 42.93 | ▼-0.84 | ▼-1.92% |
| 24-12-16 | 43.77 | ▼-1.22 | ▼-2.71% |
| 24-12-13 | 44.99 | ▼-0.42 | ▼-0.92% |
| 24-12-12 | 45.41 | ▼-1.01 | ▼-2.18% |
| 24-12-11 | 46.42 | ▲0.57 | ▲1.24% |
| 24-12-10 | 45.85 | ▼-0.61 | ▼-1.31% |
| 24-12-09 | 46.46 | ▲0.91 | ▲2% |
| 24-12-06 | 45.55 | ▼-0.59 | ▼-1.28% |
| 24-12-05 | 46.14 | ▼-0.81 | ▼-1.73% |
| 24-12-04 | 46.95 | ▼-0.91 | ▼-1.9% |
| 24-12-03 | 47.86 | ▼-0.49 | ▼-1.01% |
| 24-12-02 | 48.35 | ▲0.61 | ▲1.28% |
| 24-11-29 | 47.74 | ▼-0.19 | ▼-0.4% |
| 24-11-27 | 47.93 | ▲0.11 | ▲0.23% |
| 24-11-26 | 47.82 | ▼-1.28 | ▼-2.61% |
| 24-11-25 | 49.10 | ▲0.89 | ▲1.85% |
| 24-11-22 | 48.21 | ▲0.32 | ▲0.67% |
| 24-11-21 | 47.89 | ▲0.30 | ▲0.63% |
| 24-11-20 | 47.59 | ▲0.40 | ▲0.85% |
| 24-11-19 | 47.19 | ▼-1.15 | ▼-2.38% |
| 24-11-18 | 48.34 | ▲0.07 | ▲0.15% |
| 24-11-15 | 48.27 | ▲1.23 | ▲2.61% |
| 24-11-14 | 47.04 | ▲0.18 | ▲0.38% |
| 24-11-13 | 46.86 | ▼-0.19 | ▼-0.4% |
| 24-11-12 | 47.05 | ▼-1.46 | ▼-3.01% |
| 24-11-11 | 48.51 | ▼-0.42 | ▼-0.86% |
| 24-11-08 | 48.93 | ▲0.74 | ▲1.54% |
| 24-11-07 | 48.19 | ▼-0.67 | ▼-1.37% |
| 24-11-06 | 48.86 | ▲5.45 | ▲12.55% |
| 24-11-05 | 43.41 | ▼-2.41 | ▼-5.26% |
| 24-11-04 | 45.82 | ▲0.62 | ▲1.37% |
| 24-11-01 | 45.20 | ▼-0.20 | ▼-0.44% |
| 24-10-31 | 45.40 | ▼-0.37 | ▼-0.81% |
| 24-10-30 | 45.77 | ▼-0.38 | ▼-0.82% |
| 24-10-29 | 46.15 | ▼-1.10 | ▼-2.33% |
| 24-10-28 | 47.25 | ▲0.67 | ▲1.44% |
| 24-10-25 | 46.58 | ▲0.07 | ▲0.15% |
| 24-10-24 | 46.51 | ▲0.19 | ▲0.41% |
| 24-10-23 | 46.32 | ▼-0.47 | ▼-1% |
| 24-10-22 | 46.79 | ▼-0.55 | ▼-1.16% |
| 24-10-21 | 47.34 | ▼-0.88 | ▼-1.82% |
| 24-10-18 | 48.22 | ▼-1.10 | ▼-2.23% |
| 24-10-17 | 49.32 | ▲0.27 | ▲0.55% |
| 24-10-16 | 49.05 | ▲0.74 | ▲1.53% |
| 24-10-15 | 48.31 | ▼-0.68 | ▼-1.39% |
| 24-10-14 | 48.99 | ▲0.01 | ▲0.02% |
| 24-10-11 | 48.98 | ▲0.29 | ▲0.6% |
| 24-10-10 | 48.69 | ▼-0.57 | ▼-1.16% |
| 24-10-09 | 49.26 | ▼-0.18 | ▼-0.36% |
| 24-10-08 | 49.44 | ▼-0.56 | ▼-1.12% |
| 24-10-07 | 50.00 | ▲0.16 | ▲0.32% |
| 24-10-04 | 49.84 | ▲1.38 | ▲2.85% |
| 24-10-03 | 48.46 | ▼-0.79 | ▼-1.6% |
| 24-10-02 | 49.25 | ▼-0.65 | ▼-1.3% |
| 24-10-01 | 49.90 | ▼-0.24 | ▼-0.48% |
| 24-09-30 | 50.14 | ▲0.06 | ▲0.12% |
| 24-09-27 | 50.08 | ▲0.02 | ▲0.04% |
| 24-09-26 | 50.06 | ▲1.25 | ▲2.56% |
| 24-09-25 | 48.81 | ▼-1.40 | ▼-2.79% |
| 24-09-24 | 50.21 | ▲0.46 | ▲0.92% |
| 24-09-23 | 49.75 | ▼-0.16 | ▼-0.32% |
| 24-09-20 | 49.91 | ▼-0.20 | ▼-0.4% |
| 24-09-19 | 50.11 | ▲1.05 | ▲2.14% |
| 24-09-18 | 49.06 | ▼-0.07 | ▼-0.14% |
| 24-09-17 | 49.13 | ▲0.85 | ▲1.76% |
| 24-09-16 | 48.28 | ▲0.38 | ▲0.79% |
| 24-09-13 | 47.90 | ▲1.52 | ▲3.28% |
| 24-09-12 | 46.38 | ▲0.67 | ▲1.47% |
| 24-09-11 | 45.71 | ▼-0.45 | ▼-0.97% |
| 24-09-10 | 46.16 | ▼-0.66 | ▼-1.41% |
| 24-09-09 | 46.82 | ▼-0.98 | ▼-2.05% |
| 24-09-06 | 47.80 | ▼-1.32 | ▼-2.69% |
| 24-09-05 | 49.12 | ▲0.50 | ▲1.03% |
| 24-09-04 | 48.62 | ▼-0.52 | ▼-1.06% |
| 24-09-03 | 49.14 | ▼-1.83 | ▼-3.59% |
| 24-08-30 | 50.97 | ▲0.54 | ▲1.07% |
| 24-08-29 | 50.43 | ▲0.32 | ▲0.64% |
| 24-08-28 | 50.11 | ▲0.02 | ▲0.04% |
| 24-08-27 | 50.09 | ▼-0.48 | ▼-0.95% |
| 24-08-26 | 50.57 | ▲0.66 | ▲1.32% |
| 24-08-23 | 49.91 | ▲1.08 | ▲2.21% |
| 24-08-22 | 48.83 | ▼-0.10 | ▼-0.2% |
| 24-08-21 | 48.93 | ▲0.18 | ▲0.37% |
| 24-08-20 | 48.75 | ▼-0.98 | ▼-1.97% |
| 24-08-19 | 49.73 | ▼-0.49 | ▼-0.98% |
| 24-08-16 | 50.22 | ▲1.40 | ▲2.87% |
| 24-08-15 | 48.82 | ▲0.92 | ▲1.92% |
| 24-08-14 | 47.90 | ▼-0.08 | ▼-0.17% |
| 24-08-13 | 47.98 | ▲1.30 | ▲2.78% |
| 24-08-12 | 46.68 | ▼-0.40 | ▼-0.85% |
| 24-08-09 | 47.08 | ▼-1.07 | ▼-2.22% |
| 24-08-08 | 48.15 | ▲0.90 | ▲1.9% |
| 24-08-07 | 47.25 | ▼-0.48 | ▼-1.01% |
| 24-08-06 | 47.73 | ▲0.35 | ▲0.74% |
| 24-08-05 | 47.38 | ▼-3.63 | ▼-7.12% |
| 24-08-02 | 51.01 | ▼-2.21 | ▼-4.15% |
| 24-08-01 | 53.22 | ▼-1.31 | ▼-2.4% |
| 24-07-31 | 54.53 | ▼-0.27 | ▼-0.49% |
| 24-07-30 | 54.80 | ▲0.67 | ▲1.24% |
| 24-07-29 | 54.13 | ▼-0.85 | ▼-1.55% |
| 24-07-26 | 54.98 | ▲0.75 | ▲1.38% |
| 24-07-25 | 54.23 | ▲1.97 | ▲3.77% |
| 24-07-24 | 52.26 | ▼-0.24 | ▼-0.46% |
| 24-07-23 | 52.50 | ▲0.44 | ▲0.85% |
| 24-07-22 | 52.06 | ▲0.62 | ▲1.21% |
| 24-07-19 | 51.44 | ▼-0.27 | ▼-0.52% |
| 24-07-18 | 51.71 | ▼-0.53 | ▼-1.01% |
| 24-07-17 | 52.24 | ▲2.11 | ▲4.21% |
| 24-07-16 | 50.13 | ▲1.35 | ▲2.77% |
| 24-07-15 | 48.78 | ▲0.20 | ▲0.41% |
| 24-07-12 | 48.58 | ▲0.37 | ▲0.77% |
| 24-07-11 | 48.21 | ▲1.63 | ▲3.5% |
| 24-07-10 | 46.58 | ▼-0.04 | ▼-0.09% |
| 24-07-09 | 46.62 | ▼-1.59 | ▼-3.3% |
| 24-07-08 | 48.21 | ▲0.60 | ▲1.26% |
| 24-07-05 | 47.61 | ▼-1.00 | ▼-2.06% |
| 24-07-03 | 48.61 | ▼-0.28 | ▼-0.57% |
| 24-07-02 | 48.89 | ▲0.33 | ▲0.68% |
| 24-07-01 | 48.56 | ▼-1.04 | ▼-2.1% |
| 24-06-28 | 49.60 | ▼-0.26 | ▼-0.52% |
| 24-06-27 | 49.86 | ▲0.13 | ▲0.26% |
| 24-06-26 | 49.73 | ▲0.35 | ▲0.71% |
| 24-06-25 | 49.38 | ▼-0.35 | ▼-0.7% |
| 24-06-24 | 49.73 | ▼-0.05 | ▼-0.1% |
| 24-06-21 | 49.78 | ▲1.02 | ▲2.09% |
| 24-06-20 | 48.76 | ▲0.24 | ▲0.49% |
| 24-06-18 | 48.52 | ▼-0.33 | ▼-0.68% |
| 24-06-17 | 48.85 | ▲0.59 | ▲1.22% |
| 24-06-14 | 48.26 | ▼-0.70 | ▼-1.43% |
| 24-06-13 | 48.96 | ▼-0.71 | ▼-1.43% |
| 24-06-12 | 49.67 | ▲0.32 | ▲0.65% |
| 24-06-11 | 49.35 | ▼-0.20 | ▼-0.4% |
| 24-06-10 | 49.55 | ▼-0.52 | ▼-1.04% |
| 24-06-07 | 50.07 | ▼-0.45 | ▼-0.89% |
| 24-06-06 | 50.52 | ▲0.65 | ▲1.3% |
| 24-06-05 | 49.87 | ▼-0.48 | ▼-0.95% |
| 24-06-04 | 50.35 | ▼-1.00 | ▼-1.95% |
| 24-06-03 | 51.35 | ▼-0.99 | ▼-1.89% |
| 24-05-31 | 52.34 | ▲0.62 | ▲1.2% |
| 24-05-30 | 51.72 | ▼-0.12 | ▼-0.23% |
| 24-05-29 | 51.84 | ▼-0.80 | ▼-1.52% |
| 24-05-28 | 52.64 | ▲0.67 | ▲1.29% |
| 24-05-24 | 51.97 | ▲0.49 | ▲0.95% |
| 24-05-23 | 51.48 | ▼-0.28 | ▼-0.54% |
| 24-05-22 | 51.76 | ▲0.20 | ▲0.39% |
| 24-05-21 | 51.56 | ▲0.49 | ▲0.96% |
| 24-05-20 | 51.07 | ▼-0.40 | ▼-0.78% |
| 24-05-17 | 51.47 | ▼-0.99 | ▼-1.89% |
| 24-05-16 | 52.46 | ▲0.34 | ▲0.65% |
| 24-05-15 | 52.12 | ▼-0.27 | ▼-0.52% |
| 24-05-14 | 52.39 | ▲0.36 | ▲0.69% |
| 24-05-13 | 52.03 | ▼-1.37 | ▼-2.57% |
| 24-05-10 | 53.40 | ▲0.55 | ▲1.04% |
| 24-05-09 | 52.85 | ▲1.40 | ▲2.72% |
| 24-05-08 | 51.45 | ▼-4.69 | ▼-8.35% |
| 24-05-07 | 56.14 | ▼-0.42 | ▼-0.74% |
| 24-05-06 | 56.56 | -0.00 | -0% |
| 24-05-03 | 56.56 | ▲0.54 | ▲0.96% |
| 24-05-02 | 56.02 | ▲1.00 | ▲1.82% |
| 24-05-01 | 55.02 | ▲0.08 | ▲0.15% |
| 24-04-30 | 54.94 | ▼-2.33 | ▼-4.07% |
| 24-04-29 | 57.27 | ▲0.36 | ▲0.63% |
| 24-04-26 | 56.91 | ▲0.33 | ▲0.58% |
| 24-04-25 | 56.58 | ▼-0.81 | ▼-1.41% |
| 24-04-24 | 57.39 | ▼-3.01 | ▼-4.98% |
| 24-04-23 | 60.40 | ▲1.45 | ▲2.46% |
| 24-04-22 | 58.95 | ▲0.72 | ▲1.24% |
| 24-04-19 | 58.23 | ▲1.83 | ▲3.24% |
| 24-04-18 | 56.40 | ▼-0.28 | ▼-0.49% |
| 24-04-17 | 56.68 | ▼-0.57 | ▼-1% |
| 24-04-16 | 57.25 | ▼-0.13 | ▼-0.23% |
| 24-04-15 | 57.38 | ▼-0.13 | ▼-0.23% |
| 24-04-12 | 57.51 | ▼-0.97 | ▼-1.66% |