[중국증시 주간 포인트] 4월 PMI 발표, 노동절 연휴 호기 맞은 소비주, 中 저공경제 청사진
무료
AON : ( AON:US )
336.48USD ▼ -27.42 (-7.54%)
2025-04-25
최근 1년 일별 시세
(2025-04-25 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-25 | 336.48 | ▼-27.42 | ▼-7.54% |
| 25-04-24 | 363.90 | ▼-5.30 | ▼-1.44% |
| 25-04-23 | 369.20 | ▲0.43 | ▲0.12% |
| 25-04-22 | 368.77 | ▲12.69 | ▲3.56% |
| 25-04-21 | 356.08 | ▼-10.95 | ▼-2.98% |
| 25-04-17 | 367.03 | ▼-6.25 | ▼-1.67% |
| 25-04-16 | 373.28 | ▼-5.90 | ▼-1.56% |
| 25-04-15 | 379.18 | ▼-5.06 | ▼-1.32% |
| 25-04-14 | 384.24 | ▲9.01 | ▲2.4% |
| 25-04-11 | 375.23 | ▲6.75 | ▲1.83% |
| 25-04-10 | 368.48 | ▼-5.03 | ▼-1.35% |
| 25-04-09 | 373.51 | ▲14.29 | ▲3.98% |
| 25-04-08 | 359.23 | ▼-16.80 | ▼-4.47% |
| 25-04-04 | 376.02 | ▼-18.82 | ▼-4.77% |
| 25-04-03 | 394.84 | ▼-1.30 | ▼-0.33% |
| 25-04-02 | 396.14 | ▼-2.93 | ▼-0.73% |
| 25-04-01 | 399.06 | ▲0.50 | ▲0.13% |
| 25-03-31 | 398.56 | ▲4.24 | ▲1.08% |
| 25-03-28 | 394.32 | ▼-4.51 | ▼-1.13% |
| 25-03-27 | 398.83 | ▲2.35 | ▲0.59% |
| 25-03-26 | 396.47 | ▲0.49 | ▲0.12% |
| 25-03-25 | 395.98 | ▲2.67 | ▲0.68% |
| 25-03-24 | 393.31 | ▲3.24 | ▲0.83% |
| 25-03-21 | 390.07 | ▼-3.10 | ▼-0.79% |
| 25-03-20 | 393.17 | ▲2.44 | ▲0.62% |
| 25-03-19 | 390.73 | ▲0.72 | ▲0.18% |
| 25-03-18 | 390.01 | ▼-0.88 | ▼-0.23% |
| 25-03-17 | 390.90 | ▼-8.44 | ▼-2.11% |
| 25-03-14 | 399.33 | ▲5.63 | ▲1.43% |
| 25-03-13 | 393.70 | ▼-4.48 | ▼-1.13% |
| 25-03-12 | 398.18 | ▼-1.79 | ▼-0.45% |
| 25-03-11 | 399.97 | ▲1.56 | ▲0.39% |
| 25-03-10 | 398.41 | ▼-4.49 | ▼-1.11% |
| 25-03-07 | 402.90 | ▲0.86 | ▲0.21% |
| 25-03-06 | 402.04 | ▼-2.11 | ▼-0.52% |
| 25-03-05 | 404.16 | ▼-1.02 | ▼-0.25% |
| 25-03-04 | 405.17 | ▼-3.28 | ▼-0.8% |
| 25-03-03 | 408.45 | ▼-1.05 | ▼-0.26% |
| 25-02-28 | 409.50 | ▲5.88 | ▲1.46% |
| 25-02-27 | 403.62 | ▲4.74 | ▲1.19% |
| 25-02-26 | 398.88 | ▲0.93 | ▲0.23% |
| 25-02-25 | 397.95 | ▲8.69 | ▲2.23% |
| 25-02-21 | 389.26 | ▼-3.82 | ▼-0.97% |
| 25-02-20 | 393.08 | ▼-1.79 | ▼-0.45% |
| 25-02-19 | 394.87 | ▲4.15 | ▲1.06% |
| 25-02-18 | 390.72 | ▲3.55 | ▲0.92% |
| 25-02-14 | 387.17 | ▼-3.31 | ▼-0.85% |
| 25-02-13 | 390.48 | ▲3.91 | ▲1.01% |
| 25-02-12 | 386.57 | ▲2.32 | ▲0.6% |
| 25-02-11 | 384.25 | ▼-1.45 | ▼-0.38% |
| 25-02-10 | 385.70 | ▼-0.29 | ▼-0.08% |
| 25-02-07 | 385.99 | ▲1.36 | ▲0.35% |
| 25-02-06 | 384.64 | ▲1.58 | ▲0.41% |
| 25-02-05 | 383.05 | ▲5.20 | ▲1.38% |
| 25-02-04 | 377.85 | ▲2.57 | ▲0.68% |
| 25-02-03 | 375.28 | ▲3.90 | ▲1.05% |
| 25-01-31 | 371.38 | ▲0.44 | ▲0.12% |
| 25-01-30 | 370.94 | ▲4.02 | ▲1.1% |
| 25-01-29 | 366.92 | ▼-4.87 | ▼-1.31% |
| 25-01-28 | 371.79 | ▼-5.16 | ▼-1.37% |
| 25-01-27 | 376.96 | ▲7.94 | ▲2.15% |
| 25-01-24 | 369.02 | ▲5.07 | ▲1.39% |
| 25-01-23 | 363.95 | ▼-3.64 | ▼-0.99% |
| 25-01-22 | 367.59 | ▼-0.41 | ▼-0.11% |
| 25-01-21 | 368.00 | ▲2.32 | ▲0.63% |
| 25-01-17 | 365.68 | ▼-2.70 | ▼-0.73% |
| 25-01-16 | 368.38 | ▲7.01 | ▲1.94% |
| 25-01-15 | 361.38 | ▼-1.21 | ▼-0.33% |
| 25-01-14 | 362.59 | ▲7.63 | ▲2.15% |
| 25-01-13 | 354.96 | ▲5.76 | ▲1.65% |
| 25-01-10 | 349.20 | ▼-3.20 | ▼-0.91% |
| 25-01-08 | 352.40 | ▲3.83 | ▲1.1% |
| 25-01-07 | 348.57 | ▲0.36 | ▲0.1% |
| 25-01-06 | 348.21 | ▼-7.28 | ▼-2.05% |
| 25-01-03 | 355.49 | ▲0.23 | ▲0.06% |
| 25-01-02 | 355.26 | ▼-3.57 | ▼-0.99% |
| 24-12-31 | 358.83 | ▲0.45 | ▲0.13% |
| 24-12-30 | 358.38 | ▼-2.19 | ▼-0.61% |
| 24-12-27 | 360.58 | ▼-1.10 | ▼-0.3% |
| 24-12-26 | 361.67 | ▲0.06 | ▲0.02% |
| 24-12-24 | 361.61 | ▲3.18 | ▲0.89% |
| 24-12-23 | 358.43 | ▼-0.76 | ▼-0.21% |
| 24-12-20 | 359.19 | ▲5.35 | ▲1.51% |
| 24-12-19 | 353.84 | ▲0.45 | ▲0.13% |
| 24-12-18 | 353.39 | ▼-5.73 | ▼-1.6% |
| 24-12-17 | 359.12 | ▼-2.58 | ▼-0.71% |
| 24-12-16 | 361.70 | ▲0.81 | ▲0.22% |
| 24-12-13 | 360.89 | ▼-2.08 | ▼-0.57% |
| 24-12-12 | 362.97 | ▼-0.01 | ▼-0% |
| 24-12-11 | 362.98 | ▲2.27 | ▲0.63% |
| 24-12-10 | 360.71 | ▼-6.83 | ▼-1.86% |
| 24-12-09 | 367.54 | ▼-10.55 | ▼-2.79% |
| 24-12-06 | 378.09 | ▼-1.54 | ▼-0.41% |
| 24-12-05 | 379.63 | ▼-1.96 | ▼-0.51% |
| 24-12-04 | 381.59 | ▼-3.94 | ▼-1.02% |
| 24-12-03 | 385.53 | ▼-2.12 | ▼-0.55% |
| 24-12-02 | 387.65 | ▼-3.89 | ▼-0.99% |
| 24-11-29 | 391.54 | ▼-1.94 | ▼-0.49% |
| 24-11-27 | 393.49 | ▲3.35 | ▲0.86% |
| 24-11-26 | 390.14 | ▲1.00 | ▲0.26% |
| 24-11-25 | 389.14 | ▲2.42 | ▲0.63% |
| 24-11-22 | 386.72 | ▲4.36 | ▲1.14% |
| 24-11-21 | 382.37 | ▲2.63 | ▲0.69% |
| 24-11-20 | 379.73 | ▲0.73 | ▲0.19% |
| 24-11-19 | 379.01 | ▼-1.51 | ▼-0.4% |
| 24-11-18 | 380.52 | ▲0.67 | ▲0.18% |
| 24-11-15 | 379.85 | ▲3.59 | ▲0.95% |
| 24-11-14 | 376.26 | ▼-10.75 | ▼-2.78% |
| 24-11-13 | 387.01 | ▲3.22 | ▲0.84% |
| 24-11-12 | 383.79 | ▲0.14 | ▲0.04% |
| 24-11-08 | 383.65 | ▲4.09 | ▲1.08% |
| 24-11-07 | 379.56 | ▼-1.43 | ▼-0.38% |
| 24-11-06 | 380.99 | ▲12.25 | ▲3.32% |
| 24-11-05 | 368.74 | ▲3.37 | ▲0.92% |
| 24-11-04 | 365.37 | ▲1.09 | ▲0.3% |
| 24-11-01 | 364.28 | ▼-2.83 | ▼-0.77% |
| 24-10-31 | 367.11 | ▼-2.34 | ▼-0.63% |
| 24-10-30 | 369.45 | ▼-1.41 | ▼-0.38% |
| 24-10-29 | 370.86 | ▼-1.09 | ▼-0.29% |
| 24-10-28 | 371.95 | ▼-4.11 | ▼-1.09% |
| 24-10-25 | 376.06 | ▲19.65 | ▲5.51% |
| 24-10-24 | 356.41 | ▼-1.79 | ▼-0.5% |
| 24-10-23 | 358.20 | ▲1.30 | ▲0.36% |
| 24-10-22 | 356.90 | ▼-0.65 | ▼-0.18% |
| 24-10-21 | 357.55 | ▼-0.62 | ▼-0.17% |
| 24-10-18 | 358.17 | ▼-0.71 | ▼-0.2% |
| 24-10-17 | 358.88 | ▲0.45 | ▲0.13% |
| 24-10-16 | 358.43 | ▲0.89 | ▲0.25% |
| 24-10-15 | 357.54 | ▲2.21 | ▲0.62% |
| 24-10-11 | 355.34 | ▲1.62 | ▲0.46% |
| 24-10-10 | 353.72 | ▼-5.59 | ▼-1.56% |
| 24-10-09 | 359.30 | ▲4.75 | ▲1.34% |
| 24-10-08 | 354.55 | ▲10.46 | ▲3.04% |
| 24-10-07 | 344.10 | ▼-4.44 | ▼-1.27% |
| 24-10-04 | 348.54 | ▲0.94 | ▲0.27% |
| 24-10-03 | 347.60 | ▼-1.34 | ▼-0.38% |
| 24-10-02 | 348.94 | ▲0.68 | ▲0.2% |
| 24-10-01 | 348.27 | ▲2.05 | ▲0.59% |
| 24-09-30 | 346.22 | ▼-1.30 | ▼-0.37% |
| 24-09-27 | 347.52 | ▲0.34 | ▲0.1% |
| 24-09-26 | 347.17 | ▲0.57 | ▲0.16% |
| 24-09-25 | 346.60 | ▼-0.83 | ▼-0.24% |
| 24-09-24 | 347.43 | ▼-1.15 | ▼-0.33% |
| 24-09-23 | 348.58 | ▲1.54 | ▲0.44% |
| 24-09-20 | 347.04 | ▲0.02 | ▲0.01% |
| 24-09-19 | 347.03 | ▼-2.61 | ▼-0.75% |
| 24-09-18 | 349.63 | ▲0.34 | ▲0.1% |
| 24-09-17 | 349.29 | ▼-1.66 | ▼-0.47% |
| 24-09-16 | 350.95 | ▲3.28 | ▲0.94% |
| 24-09-13 | 347.67 | ▼-0.42 | ▼-0.12% |
| 24-09-12 | 348.09 | ▲3.43 | ▲1% |
| 24-09-11 | 344.66 | ▼-6.60 | ▼-1.88% |
| 24-09-10 | 351.26 | ▲1.15 | ▲0.33% |
| 24-09-09 | 350.11 | ▲1.82 | ▲0.52% |
| 24-09-06 | 348.29 | ▼-0.29 | ▼-0.08% |
| 24-09-05 | 348.58 | ▲0.06 | ▲0.02% |
| 24-09-04 | 348.52 | ▲2.59 | ▲0.75% |
| 24-09-03 | 345.93 | ▲2.44 | ▲0.71% |
| 24-08-30 | 343.49 | ▲0.63 | ▲0.18% |
| 24-08-29 | 342.86 | ▲2.58 | ▲0.76% |
| 24-08-28 | 340.28 | ▼-0.10 | ▼-0.03% |
| 24-08-27 | 340.38 | ▲3.06 | ▲0.91% |
| 24-08-26 | 337.32 | ▲0.46 | ▲0.14% |
| 24-08-23 | 336.86 | ▼-2.68 | ▼-0.79% |
| 24-08-22 | 339.54 | ▲1.41 | ▲0.42% |
| 24-08-21 | 338.13 | ▲1.56 | ▲0.46% |
| 24-08-20 | 336.57 | ▲2.02 | ▲0.6% |
| 24-08-19 | 334.55 | ▲2.75 | ▲0.83% |
| 24-08-16 | 331.80 | ▲0.91 | ▲0.28% |
| 24-08-15 | 330.89 | ▼-0.16 | ▼-0.05% |
| 24-08-14 | 331.05 | ▲3.51 | ▲1.07% |
| 24-08-13 | 327.54 | ▼-1.37 | ▼-0.42% |
| 24-08-12 | 328.91 | ▼-0.38 | ▼-0.12% |
| 24-08-09 | 329.29 | ▲2.71 | ▲0.83% |
| 24-08-08 | 326.58 | ▲1.16 | ▲0.36% |
| 24-08-07 | 325.42 | ▲1.60 | ▲0.49% |
| 24-08-06 | 323.82 | ▼-1.56 | ▼-0.48% |
| 24-08-05 | 325.38 | ▼-4.54 | ▼-1.38% |
| 24-08-02 | 329.92 | ▲2.47 | ▲0.75% |
| 24-08-01 | 327.45 | ▼-1.52 | ▼-0.46% |
| 24-07-31 | 328.97 | ▼-0.43 | ▼-0.13% |
| 24-07-30 | 329.40 | ▲10.61 | ▲3.33% |
| 24-07-29 | 318.79 | ▼-3.52 | ▼-1.09% |
| 24-07-26 | 322.32 | ▲22.35 | ▲7.45% |
| 24-07-25 | 299.97 | ▲1.72 | ▲0.58% |
| 24-07-24 | 298.25 | ▼-0.28 | ▼-0.09% |
| 24-07-23 | 298.53 | ▼-0.69 | ▼-0.23% |
| 24-07-22 | 299.22 | ▲3.03 | ▲1.02% |
| 24-07-19 | 296.20 | ▼-3.53 | ▼-1.18% |
| 24-07-18 | 299.72 | ▼-0.95 | ▼-0.32% |
| 24-07-17 | 300.67 | ▲3.01 | ▲1.01% |
| 24-07-16 | 297.66 | ▲0.08 | ▲0.03% |
| 24-07-15 | 297.58 | ▼-0.81 | ▼-0.27% |
| 24-07-12 | 298.39 | ▲1.54 | ▲0.52% |
| 24-07-11 | 296.85 | ▲1.53 | ▲0.52% |
| 24-07-10 | 295.32 | ▲1.65 | ▲0.56% |
| 24-07-09 | 293.67 | ▼-4.38 | ▼-1.47% |
| 24-07-08 | 298.05 | ▲2.32 | ▲0.78% |
| 24-07-05 | 295.73 | ▲0.96 | ▲0.33% |
| 24-07-03 | 294.77 | ▼-0.89 | ▼-0.3% |
| 24-07-02 | 295.66 | ▲2.10 | ▲0.72% |
| 24-07-01 | 293.56 | ▲0.37 | ▲0.13% |
| 24-06-28 | 293.19 | ▲0.43 | ▲0.15% |
| 24-06-27 | 292.76 | ▲3.62 | ▲1.25% |
| 24-06-26 | 289.14 | ▼-4.06 | ▼-1.38% |
| 24-06-25 | 293.20 | ▼-5.09 | ▼-1.71% |
| 24-06-24 | 298.29 | ▲0.76 | ▲0.26% |
| 24-06-21 | 297.53 | ▲1.16 | ▲0.39% |
| 24-06-20 | 296.37 | ▼-1.29 | ▼-0.43% |
| 24-06-18 | 297.66 | ▼-2.32 | ▼-0.77% |
| 24-06-17 | 299.98 | ▲4.79 | ▲1.62% |
| 24-06-14 | 295.19 | ▼-0.08 | ▼-0.03% |
| 24-06-13 | 295.27 | ▲0.25 | ▲0.08% |
| 24-06-12 | 295.02 | ▲1.27 | ▲0.43% |
| 24-06-11 | 293.74 | ▲6.84 | ▲2.38% |
| 24-06-10 | 286.90 | ▲3.82 | ▲1.35% |
| 24-06-07 | 283.08 | ▼-2.10 | ▼-0.74% |
| 24-06-06 | 285.18 | ▼-0.51 | ▼-0.18% |
| 24-06-05 | 285.69 | ▲1.00 | ▲0.35% |
| 24-06-04 | 284.69 | ▲3.49 | ▲1.24% |
| 24-06-03 | 281.20 | ▲0.03 | ▲0.01% |
| 24-05-31 | 281.17 | ▲4.51 | ▲1.63% |
| 24-05-30 | 276.66 | ▲0.74 | ▲0.27% |
| 24-05-29 | 275.92 | ▼-3.22 | ▼-1.15% |
| 24-05-28 | 279.15 | ▼-1.14 | ▼-0.41% |
| 24-05-24 | 280.29 | ▲1.03 | ▲0.37% |
| 24-05-23 | 279.26 | ▼-5.25 | ▼-1.85% |
| 24-05-22 | 284.51 | ▼-5.37 | ▼-1.85% |
| 24-05-21 | 289.88 | ▼-3.32 | ▼-1.13% |
| 24-05-20 | 293.20 | ▲0.73 | ▲0.25% |
| 24-05-17 | 292.47 | ▲0.16 | ▲0.05% |
| 24-05-16 | 292.31 | ▲4.55 | ▲1.58% |
| 24-05-15 | 287.76 | ▲0.06 | ▲0.02% |
| 24-05-14 | 287.70 | ▼-0.86 | ▼-0.3% |
| 24-05-13 | 288.56 | ▼-4.45 | ▼-1.52% |
| 24-05-10 | 293.01 | ▲5.26 | ▲1.83% |
| 24-05-09 | 287.75 | ▲3.97 | ▲1.4% |
| 24-05-08 | 283.78 | ▼-4.48 | ▼-1.55% |
| 24-05-07 | 288.26 | ▲2.81 | ▲0.98% |
| 24-05-06 | 285.45 | ▲5.55 | ▲1.98% |
| 24-05-03 | 279.90 | ▼-3.35 | ▼-1.18% |
| 24-05-01 | 283.25 | ▲0.82 | ▲0.29% |
| 24-04-30 | 282.43 | ▲1.40 | ▲0.5% |