[중국증시 주간 포인트] 3월 MLF 금리 발표, A주∙H주 무더기 실적발표, 보아오 포럼 개최
무료
Alliance Resource Partners : ( ARLP:US )
26.00USD ▼ -0.35 (-1.33%)
2025-04-11
최근 1년 일별 시세
(2025-04-11 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-11 | 26.00 | ▼-0.35 | ▼-1.33% |
| 25-04-10 | 26.35 | ▼-0.19 | ▼-0.72% |
| 25-04-09 | 26.54 | ▲0.68 | ▲2.63% |
| 25-04-08 | 25.87 | ▲1.20 | ▲4.87% |
| 25-04-07 | 24.67 | ▼-0.38 | ▼-1.52% |
| 25-04-04 | 25.04 | ▼-1.62 | ▼-6.08% |
| 25-04-03 | 26.66 | ▼-0.38 | ▼-1.41% |
| 25-04-02 | 27.04 | ▲0.11 | ▲0.41% |
| 25-04-01 | 26.93 | ▼-0.35 | ▼-1.28% |
| 25-03-31 | 27.28 | ▲0.62 | ▲2.33% |
| 25-03-28 | 26.66 | ▲0.05 | ▲0.19% |
| 25-03-27 | 26.61 | ▲0.11 | ▲0.42% |
| 25-03-26 | 26.50 | ▼-0.06 | ▼-0.23% |
| 25-03-25 | 26.56 | ▲0.01 | ▲0.04% |
| 25-03-24 | 26.55 | ▲0.30 | ▲1.14% |
| 25-03-21 | 26.25 | ▼-0.43 | ▼-1.61% |
| 25-03-20 | 26.68 | ▲0.52 | ▲1.99% |
| 25-03-19 | 26.16 | ▲0.63 | ▲2.47% |
| 25-03-18 | 25.53 | ▲0.62 | ▲2.49% |
| 25-03-17 | 24.91 | ▼-0.28 | ▼-1.11% |
| 25-03-14 | 25.19 | ▲0.73 | ▲2.98% |
| 25-03-13 | 24.47 | ▼-0.27 | ▼-1.09% |
| 25-03-12 | 24.73 | ▼-0.06 | ▼-0.24% |
| 25-03-11 | 24.79 | ▼-0.01 | ▼-0.04% |
| 25-03-10 | 24.80 | ▼-0.03 | ▼-0.12% |
| 25-03-07 | 24.83 | ▲0.01 | ▲0.04% |
| 25-03-06 | 24.82 | ▼-0.39 | ▼-1.55% |
| 25-03-05 | 25.21 | ▲0.04 | ▲0.16% |
| 25-03-04 | 25.17 | ▲0.09 | ▲0.36% |
| 25-03-03 | 25.08 | ▼-1.16 | ▼-4.42% |
| 25-02-28 | 26.24 | ▼-0.58 | ▼-2.16% |
| 25-02-27 | 26.82 | ▼-0.03 | ▼-0.11% |
| 25-02-26 | 26.85 | ▲0.28 | ▲1.05% |
| 25-02-25 | 26.57 | ▲0.24 | ▲0.91% |
| 25-02-24 | 26.33 | ▼-0.37 | ▼-1.39% |
| 25-02-21 | 26.70 | ▼-0.29 | ▼-1.07% |
| 25-02-20 | 26.99 | ▲0.12 | ▲0.45% |
| 25-02-19 | 26.87 | ▲0.08 | ▲0.3% |
| 25-02-18 | 26.79 | ▲0.03 | ▲0.11% |
| 25-02-14 | 26.76 | ▼-0.17 | ▼-0.63% |
| 25-02-13 | 26.93 | ▲0.77 | ▲2.94% |
| 25-02-12 | 26.16 | ▼-0.30 | ▼-1.13% |
| 25-02-11 | 26.46 | ▲0.08 | ▲0.3% |
| 25-02-10 | 26.38 | ▼-0.24 | ▼-0.9% |
| 25-02-07 | 26.62 | ▼-1.36 | ▼-4.86% |
| 25-02-06 | 27.98 | ▼-0.16 | ▼-0.57% |
| 25-02-05 | 28.14 | ▲0.16 | ▲0.57% |
| 25-02-04 | 27.98 | ▲0.38 | ▲1.38% |
| 25-02-03 | 27.60 | ▼-1.10 | ▼-3.83% |
| 25-01-31 | 28.70 | ▲0.32 | ▲1.13% |
| 25-01-30 | 28.38 | ▼-0.41 | ▼-1.42% |
| 25-01-29 | 28.79 | ▲0.99 | ▲3.56% |
| 25-01-28 | 27.80 | ▲0.44 | ▲1.61% |
| 25-01-27 | 27.36 | ▼-1.88 | ▼-6.43% |
| 25-01-24 | 29.24 | ▲0.36 | ▲1.25% |
| 25-01-23 | 28.88 | ▲1.11 | ▲4% |
| 25-01-22 | 27.77 | ▼-0.66 | ▼-2.32% |
| 25-01-21 | 28.43 | ▲0.57 | ▲2.05% |
| 25-01-17 | 27.86 | ▼-0.18 | ▼-0.64% |
| 25-01-16 | 28.04 | ▲0.46 | ▲1.67% |
| 25-01-15 | 27.58 | ▲0.49 | ▲1.81% |
| 25-01-14 | 27.09 | ▼-0.39 | ▼-1.42% |
| 25-01-13 | 27.48 | ▲0.29 | ▲1.07% |
| 25-01-10 | 27.19 | ▲0.76 | ▲2.88% |
| 25-01-08 | 26.43 | ▲0.20 | ▲0.76% |
| 25-01-07 | 26.23 | ▼-0.05 | ▼-0.19% |
| 25-01-06 | 26.28 | ▼-0.29 | ▼-1.09% |
| 25-01-03 | 26.57 | ▼-0.04 | ▼-0.15% |
| 25-01-02 | 26.61 | ▲0.32 | ▲1.22% |
| 24-12-31 | 26.29 | ▲0.40 | ▲1.54% |
| 24-12-30 | 25.89 | -0.00 | -0% |
| 24-12-27 | 25.89 | ▲0.20 | ▲0.78% |
| 24-12-26 | 25.69 | ▲0.15 | ▲0.59% |
| 24-12-24 | 25.55 | ▲0.20 | ▲0.79% |
| 24-12-23 | 25.35 | ▼-0.34 | ▼-1.32% |
| 24-12-20 | 25.68 | ▼-0.24 | ▼-0.93% |
| 24-12-19 | 25.92 | ▲0.21 | ▲0.82% |
| 24-12-18 | 25.72 | ▼-0.32 | ▼-1.23% |
| 24-12-17 | 26.04 | ▲0.12 | ▲0.46% |
| 24-12-16 | 25.92 | ▼-0.74 | ▼-2.78% |
| 24-12-13 | 26.66 | ▲0.45 | ▲1.72% |
| 24-12-12 | 26.21 | ▲0.18 | ▲0.69% |
| 24-12-11 | 26.03 | ▲0.36 | ▲1.4% |
| 24-12-10 | 25.67 | ▼-0.22 | ▼-0.85% |
| 24-12-09 | 25.89 | ▼-0.58 | ▼-2.19% |
| 24-12-06 | 26.47 | ▼-0.80 | ▼-2.93% |
| 24-12-05 | 27.27 | ▲0.25 | ▲0.93% |
| 24-12-04 | 27.02 | ▼-0.59 | ▼-2.14% |
| 24-12-03 | 27.61 | ▼-0.19 | ▼-0.68% |
| 24-12-02 | 27.80 | ▼-0.43 | ▼-1.52% |
| 24-11-29 | 28.23 | ▲0.27 | ▲0.97% |
| 24-11-27 | 27.96 | ▼-0.21 | ▼-0.75% |
| 24-11-26 | 28.17 | ▼-0.40 | ▼-1.4% |
| 24-11-25 | 28.58 | ▲0.09 | ▲0.32% |
| 24-11-22 | 28.49 | ▲0.61 | ▲2.19% |
| 24-11-21 | 27.88 | ▲0.22 | ▲0.8% |
| 24-11-20 | 27.66 | ▲0.05 | ▲0.18% |
| 24-11-19 | 27.61 | ▲0.76 | ▲2.83% |
| 24-11-18 | 26.85 | ▲0.06 | ▲0.22% |
| 24-11-15 | 26.79 | ▼-0.27 | ▼-1% |
| 24-11-14 | 27.06 | ▲0.45 | ▲1.69% |
| 24-11-13 | 26.61 | ▲0.97 | ▲3.78% |
| 24-11-12 | 25.64 | ▼-0.53 | ▼-2.03% |
| 24-11-11 | 26.17 | ▲0.49 | ▲1.91% |
| 24-11-08 | 25.68 | ▼-1.13 | ▼-4.21% |
| 24-11-07 | 26.81 | ▼-0.78 | ▼-2.83% |
| 24-11-06 | 27.59 | ▲0.87 | ▲3.26% |
| 24-11-05 | 26.72 | ▲0.26 | ▲0.98% |
| 24-11-04 | 26.46 | ▲0.09 | ▲0.34% |
| 24-11-01 | 26.37 | ▲0.20 | ▲0.76% |
| 24-10-31 | 26.17 | ▲0.54 | ▲2.11% |
| 24-10-30 | 25.63 | ▲0.02 | ▲0.08% |
| 24-10-29 | 25.61 | ▲0.11 | ▲0.43% |
| 24-10-28 | 25.50 | ▼-0.13 | ▼-0.51% |
| 24-10-25 | 25.63 | ▲0.13 | ▲0.51% |
| 24-10-24 | 25.50 | ▲0.41 | ▲1.63% |
| 24-10-23 | 25.09 | ▲0.10 | ▲0.4% |
| 24-10-22 | 24.99 | ▼-0.06 | ▼-0.24% |
| 24-10-21 | 25.05 | ▼-0.05 | ▼-0.2% |
| 24-10-18 | 25.10 | ▲0.14 | ▲0.56% |
| 24-10-17 | 24.97 | ▲0.02 | ▲0.08% |
| 24-10-16 | 24.94 | ▲0.11 | ▲0.44% |
| 24-10-15 | 24.84 | ▼-0.20 | ▼-0.8% |
| 24-10-14 | 25.04 | ▼-0.23 | ▼-0.91% |
| 24-10-11 | 25.27 | ▲0.03 | ▲0.12% |
| 24-10-10 | 25.24 | ▼-0.01 | ▼-0.04% |
| 24-10-09 | 25.25 | ▲0.11 | ▲0.44% |
| 24-10-08 | 25.14 | ▼-0.26 | ▼-1.02% |
| 24-10-07 | 25.40 | ▲0.08 | ▲0.32% |
| 24-10-04 | 25.32 | ▲0.19 | ▲0.76% |
| 24-10-03 | 25.13 | ▼-0.03 | ▼-0.12% |
| 24-10-02 | 25.16 | ▼-0.03 | ▼-0.12% |
| 24-10-01 | 25.19 | ▲0.19 | ▲0.76% |
| 24-09-30 | 25.00 | ▲0.06 | ▲0.24% |
| 24-09-27 | 24.94 | ▲0.36 | ▲1.46% |
| 24-09-26 | 24.58 | ▲0.08 | ▲0.33% |
| 24-09-25 | 24.50 | ▼-0.06 | ▼-0.24% |
| 24-09-24 | 24.56 | ▲0.37 | ▲1.53% |
| 24-09-23 | 24.19 | ▼-0.11 | ▼-0.45% |
| 24-09-20 | 24.30 | ▲0.57 | ▲2.4% |
| 24-09-19 | 23.73 | ▼-0.23 | ▼-0.96% |
| 24-09-18 | 23.96 | ▲0.43 | ▲1.83% |
| 24-09-17 | 23.53 | ▼-0.04 | ▼-0.17% |
| 24-09-16 | 23.57 | ▲0.10 | ▲0.43% |
| 24-09-13 | 23.47 | ▲0.22 | ▲0.95% |
| 24-09-12 | 23.25 | ▲0.16 | ▲0.69% |
| 24-09-11 | 23.09 | ▲0.09 | ▲0.39% |
| 24-09-10 | 23.00 | ▲0.16 | ▲0.7% |
| 24-09-09 | 22.84 | ▼-0.13 | ▼-0.57% |
| 24-09-06 | 22.97 | ▲0.14 | ▲0.61% |
| 24-09-05 | 22.83 | ▼-0.18 | ▼-0.78% |
| 24-09-04 | 23.01 | ▼-0.29 | ▼-1.24% |
| 24-09-03 | 23.30 | ▼-0.62 | ▼-2.59% |
| 24-08-30 | 23.92 | -0.00 | -0% |
| 24-08-29 | 23.92 | -0.00 | -0% |
| 24-08-28 | 23.92 | ▼-0.16 | ▼-0.66% |
| 24-08-27 | 24.08 | ▲0.11 | ▲0.46% |
| 24-08-26 | 23.97 | ▼-0.08 | ▼-0.33% |
| 24-08-23 | 24.05 | ▲0.18 | ▲0.75% |
| 24-08-22 | 23.87 | ▼-0.01 | ▼-0.04% |
| 24-08-21 | 23.88 | ▲0.47 | ▲2.01% |
| 24-08-20 | 23.41 | ▼-0.44 | ▼-1.84% |
| 24-08-19 | 23.85 | ▼-0.09 | ▼-0.38% |
| 24-08-16 | 23.94 | ▲0.38 | ▲1.61% |
| 24-08-15 | 23.56 | ▲0.36 | ▲1.55% |
| 24-08-14 | 23.20 | ▼-0.06 | ▼-0.26% |
| 24-08-13 | 23.26 | ▲0.69 | ▲3.06% |
| 24-08-12 | 22.57 | ▼-0.23 | ▼-1.01% |
| 24-08-09 | 22.80 | -0.00 | -0% |
| 24-08-08 | 22.80 | ▲0.20 | ▲0.88% |
| 24-08-07 | 22.60 | ▼-0.72 | ▼-3.09% |
| 24-08-06 | 23.32 | ▲0.30 | ▲1.3% |
| 24-08-05 | 23.02 | ▼-0.85 | ▼-3.56% |
| 24-08-02 | 23.87 | ▼-0.88 | ▼-3.56% |
| 24-08-01 | 24.75 | ▼-0.05 | ▼-0.2% |
| 24-07-31 | 24.80 | ▲0.35 | ▲1.43% |
| 24-07-30 | 24.45 | ▼-0.20 | ▼-0.81% |
| 24-07-29 | 24.65 | ▼-1.14 | ▼-4.42% |
| 24-07-26 | 25.79 | ▲0.37 | ▲1.46% |
| 24-07-25 | 25.42 | ▼-0.47 | ▼-1.82% |
| 24-07-24 | 25.89 | ▲0.25 | ▲0.98% |
| 24-07-23 | 25.64 | ▲0.10 | ▲0.39% |
| 24-07-22 | 25.54 | ▲0.03 | ▲0.12% |
| 24-07-19 | 25.51 | ▲0.07 | ▲0.28% |
| 24-07-18 | 25.44 | ▲0.14 | ▲0.55% |
| 24-07-17 | 25.30 | ▲0.08 | ▲0.32% |
| 24-07-16 | 25.22 | ▲0.23 | ▲0.92% |
| 24-07-15 | 24.99 | ▼-0.01 | ▼-0.04% |
| 24-07-12 | 25.00 | ▲0.06 | ▲0.24% |
| 24-07-11 | 24.94 | ▲0.15 | ▲0.61% |
| 24-07-10 | 24.79 | ▲0.22 | ▲0.9% |
| 24-07-09 | 24.57 | ▼-0.11 | ▼-0.45% |
| 24-07-08 | 24.68 | ▼-0.60 | ▼-2.37% |
| 24-07-05 | 25.28 | ▲0.27 | ▲1.08% |
| 24-07-03 | 25.00 | ▼-0.17 | ▼-0.68% |
| 24-07-02 | 25.17 | ▼-0.17 | ▼-0.67% |
| 24-07-01 | 25.34 | ▲0.88 | ▲3.6% |
| 24-06-28 | 24.46 | ▲0.28 | ▲1.16% |
| 24-06-27 | 24.19 | ▼-0.04 | ▼-0.17% |
| 24-06-26 | 24.22 | ▲0.13 | ▲0.54% |
| 24-06-25 | 24.09 | ▲0.08 | ▲0.33% |
| 24-06-24 | 24.01 | ▲0.21 | ▲0.88% |
| 24-06-21 | 23.80 | ▼-0.33 | ▼-1.37% |
| 24-06-20 | 24.13 | ▲0.17 | ▲0.71% |
| 24-06-18 | 23.96 | ▲0.47 | ▲2% |
| 24-06-17 | 23.49 | ▼-0.01 | ▼-0.04% |
| 24-06-14 | 23.50 | ▼-0.24 | ▼-1.01% |
| 24-06-13 | 23.74 | ▼-0.19 | ▼-0.79% |
| 24-06-12 | 23.93 | ▼-0.12 | ▼-0.5% |
| 24-06-11 | 24.05 | ▼-0.77 | ▼-3.1% |
| 24-06-10 | 24.82 | ▲0.23 | ▲0.94% |
| 24-06-07 | 24.59 | ▲0.26 | ▲1.07% |
| 24-06-06 | 24.33 | ▲1.05 | ▲4.51% |
| 24-06-05 | 23.28 | ▼-0.32 | ▼-1.36% |
| 24-06-04 | 23.60 | ▼-1.31 | ▼-5.26% |
| 24-06-03 | 24.91 | ▲0.27 | ▲1.1% |
| 24-05-31 | 24.64 | ▲0.78 | ▲3.27% |
| 24-05-30 | 23.86 | ▲0.45 | ▲1.92% |
| 24-05-29 | 23.41 | ▼-0.57 | ▼-2.38% |
| 24-05-28 | 23.98 | ▲0.67 | ▲2.87% |
| 24-05-24 | 23.31 | ▲0.25 | ▲1.08% |
| 24-05-23 | 23.06 | ▼-0.10 | ▼-0.43% |
| 24-05-22 | 23.16 | ▲0.14 | ▲0.61% |
| 24-05-21 | 23.02 | ▼-0.04 | ▼-0.17% |
| 24-05-20 | 23.06 | ▲0.24 | ▲1.05% |
| 24-05-17 | 22.82 | ▲0.08 | ▲0.35% |
| 24-05-16 | 22.74 | ▼-0.07 | ▼-0.31% |
| 24-05-15 | 22.81 | ▲0.26 | ▲1.15% |
| 24-05-14 | 22.55 | ▲0.28 | ▲1.26% |
| 24-05-13 | 22.27 | ▲0.01 | ▲0.04% |
| 24-05-10 | 22.26 | ▼-0.38 | ▼-1.68% |
| 24-05-09 | 22.64 | ▲0.19 | ▲0.85% |
| 24-05-08 | 22.45 | ▼-0.04 | ▼-0.18% |
| 24-05-07 | 22.48 | ▼-1.22 | ▼-5.15% |
| 24-05-06 | 23.70 | ▲0.47 | ▲2.02% |
| 24-05-03 | 23.23 | ▲0.36 | ▲1.57% |
| 24-05-02 | 22.87 | ▲0.26 | ▲1.15% |
| 24-05-01 | 22.61 | ▲0.18 | ▲0.8% |
| 24-04-30 | 22.43 | ▲0.22 | ▲0.99% |
| 24-04-29 | 22.21 | ▲1.06 | ▲5.01% |
| 24-04-26 | 21.15 | ▼-0.36 | ▼-1.67% |
| 24-04-25 | 21.51 | ▲0.33 | ▲1.56% |
| 24-04-24 | 21.18 | ▲0.01 | ▲0.05% |
| 24-04-23 | 21.17 | ▼-0.03 | ▼-0.14% |
| 24-04-22 | 21.20 | ▲0.10 | ▲0.47% |
| 24-04-19 | 21.10 | ▲0.04 | ▲0.19% |
| 24-04-18 | 21.06 | ▼-0.07 | ▼-0.33% |
| 24-04-17 | 21.13 | ▲0.13 | ▲0.62% |
| 24-04-16 | 21.01 | ▲0.13 | ▲0.62% |
| 24-04-15 | 20.88 | ▼-0.18 | ▼-0.85% |
| 24-04-12 | 21.06 | -0.00 | -0% |