[중국증시 주간 포인트] 3월 MLF 금리 발표, A주∙H주 무더기 실적발표, 보아오 포럼 개최
무료
On Assignment : ( ASGN:US )
59.31USD ▼ -2.27 (-3.69%)
2025-04-10
최근 1년 일별 시세
(2025-04-10 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-10 | 59.31 | ▼-2.27 | ▼-3.69% |
| 25-04-09 | 61.58 | ▲4.73 | ▲8.32% |
| 25-04-08 | 56.85 | ▼-1.83 | ▼-3.12% |
| 25-04-07 | 58.68 | ▼-2.57 | ▼-4.2% |
| 25-04-04 | 61.25 | ▼-0.37 | ▼-0.6% |
| 25-04-03 | 61.62 | ▼-2.30 | ▼-3.6% |
| 25-04-02 | 63.92 | ▲1.21 | ▲1.93% |
| 25-04-01 | 62.71 | ▼-0.31 | ▼-0.49% |
| 25-03-31 | 63.02 | -0.00 | -0% |
| 25-03-28 | 63.02 | ▼-1.20 | ▼-1.87% |
| 25-03-27 | 64.22 | ▼-0.11 | ▼-0.17% |
| 25-03-26 | 64.33 | ▼-0.01 | ▼-0.02% |
| 25-03-25 | 64.34 | ▲0.61 | ▲0.96% |
| 25-03-24 | 63.73 | ▲0.07 | ▲0.11% |
| 25-03-21 | 63.66 | ▼-0.80 | ▼-1.24% |
| 25-03-20 | 64.46 | ▼-3.54 | ▼-5.21% |
| 25-03-19 | 68.00 | ▼-0.05 | ▼-0.07% |
| 25-03-18 | 68.05 | ▼-0.69 | ▼-1% |
| 25-03-17 | 68.74 | ▲0.69 | ▲1.01% |
| 25-03-14 | 68.05 | ▲1.02 | ▲1.52% |
| 25-03-13 | 67.03 | ▼-0.78 | ▼-1.15% |
| 25-03-12 | 67.81 | ▼-3.45 | ▼-4.84% |
| 25-03-11 | 71.26 | ▼-0.34 | ▼-0.47% |
| 25-03-10 | 71.60 | ▲0.31 | ▲0.43% |
| 25-03-07 | 71.29 | ▲2.81 | ▲4.1% |
| 25-03-06 | 68.48 | ▲3.04 | ▲4.65% |
| 25-03-05 | 65.44 | ▼-0.57 | ▼-0.86% |
| 25-03-04 | 66.01 | ▲0.91 | ▲1.4% |
| 25-03-03 | 65.10 | ▼-2.28 | ▼-3.38% |
| 25-02-28 | 67.38 | ▼-0.61 | ▼-0.9% |
| 25-02-27 | 67.99 | ▼-1.46 | ▼-2.1% |
| 25-02-26 | 69.45 | ▼-0.85 | ▼-1.21% |
| 25-02-25 | 70.30 | ▲1.67 | ▲2.43% |
| 25-02-24 | 68.63 | ▲1.21 | ▲1.79% |
| 25-02-21 | 67.42 | ▼-2.52 | ▼-3.6% |
| 25-02-20 | 69.94 | ▼-2.60 | ▼-3.58% |
| 25-02-19 | 72.54 | ▼-0.66 | ▼-0.9% |
| 25-02-18 | 73.20 | ▼-2.21 | ▼-2.93% |
| 25-02-14 | 75.41 | ▼-1.84 | ▼-2.38% |
| 25-02-13 | 77.25 | ▼-0.11 | ▼-0.14% |
| 25-02-12 | 77.36 | ▼-2.11 | ▼-2.66% |
| 25-02-11 | 79.47 | ▼-0.74 | ▼-0.92% |
| 25-02-10 | 80.21 | ▲1.44 | ▲1.83% |
| 25-02-07 | 78.77 | ▼-3.96 | ▼-4.79% |
| 25-02-06 | 82.73 | ▼-5.15 | ▼-5.86% |
| 25-02-05 | 87.88 | ▲0.88 | ▲1.01% |
| 25-02-04 | 87.00 | ▼-0.40 | ▼-0.46% |
| 25-02-03 | 87.40 | ▼-0.81 | ▼-0.92% |
| 25-01-31 | 88.21 | ▼-0.66 | ▼-0.74% |
| 25-01-30 | 88.87 | ▼-4.35 | ▼-4.67% |
| 25-01-29 | 93.22 | ▲0.10 | ▲0.11% |
| 25-01-28 | 93.12 | ▼-0.84 | ▼-0.89% |
| 25-01-27 | 93.96 | ▲1.69 | ▲1.83% |
| 25-01-24 | 92.27 | ▼-0.30 | ▼-0.32% |
| 25-01-23 | 92.57 | ▲0.92 | ▲1% |
| 25-01-22 | 91.65 | ▼-0.11 | ▼-0.12% |
| 25-01-21 | 91.76 | ▲3.31 | ▲3.74% |
| 25-01-17 | 88.45 | ▼-0.86 | ▼-0.96% |
| 25-01-16 | 89.31 | ▲0.21 | ▲0.24% |
| 25-01-15 | 89.10 | ▲1.26 | ▲1.43% |
| 25-01-14 | 87.84 | ▲0.31 | ▲0.35% |
| 25-01-13 | 87.53 | ▲1.52 | ▲1.77% |
| 25-01-10 | 86.01 | ▼-0.91 | ▼-1.05% |
| 25-01-08 | 86.92 | ▲0.58 | ▲0.67% |
| 25-01-07 | 86.34 | ▲1.07 | ▲1.25% |
| 25-01-06 | 85.27 | ▲0.22 | ▲0.26% |
| 25-01-03 | 85.05 | ▲2.19 | ▲2.64% |
| 25-01-02 | 82.86 | ▼-0.48 | ▼-0.58% |
| 24-12-31 | 83.34 | ▼-0.13 | ▼-0.16% |
| 24-12-30 | 83.47 | ▼-0.22 | ▼-0.26% |
| 24-12-27 | 83.69 | ▼-1.26 | ▼-1.48% |
| 24-12-26 | 84.95 | ▲0.80 | ▲0.95% |
| 24-12-24 | 84.15 | ▲0.59 | ▲0.71% |
| 24-12-23 | 83.56 | ▼-0.31 | ▼-0.37% |
| 24-12-20 | 83.87 | ▼-0.82 | ▼-0.97% |
| 24-12-19 | 84.69 | ▲1.49 | ▲1.79% |
| 24-12-18 | 83.20 | ▼-3.97 | ▼-4.55% |
| 24-12-17 | 87.17 | ▼-1.39 | ▼-1.57% |
| 24-12-16 | 88.56 | ▲0.54 | ▲0.61% |
| 24-12-13 | 88.02 | ▼-0.35 | ▼-0.4% |
| 24-12-12 | 88.37 | ▼-1.21 | ▼-1.35% |
| 24-12-11 | 89.58 | ▼-0.03 | ▼-0.03% |
| 24-12-10 | 89.61 | ▼-0.52 | ▼-0.58% |
| 24-12-09 | 90.13 | ▲1.40 | ▲1.58% |
| 24-12-06 | 88.73 | ▼-0.20 | ▼-0.22% |
| 24-12-05 | 88.93 | ▼-1.72 | ▼-1.9% |
| 24-12-04 | 90.65 | ▲0.39 | ▲0.43% |
| 24-12-03 | 90.26 | ▼-1.81 | ▼-1.97% |
| 24-12-02 | 92.07 | ▲0.52 | ▲0.57% |
| 24-11-29 | 91.55 | ▲0.57 | ▲0.63% |
| 24-11-27 | 90.98 | ▲0.09 | ▲0.1% |
| 24-11-26 | 90.89 | ▼-0.45 | ▼-0.49% |
| 24-11-25 | 91.34 | ▲2.10 | ▲2.35% |
| 24-11-22 | 89.24 | ▲4.74 | ▲5.61% |
| 24-11-21 | 84.50 | ▼-0.58 | ▼-0.68% |
| 24-11-20 | 85.08 | ▲0.69 | ▲0.82% |
| 24-11-19 | 84.39 | ▼-1.35 | ▼-1.57% |
| 24-11-18 | 85.74 | ▼-2.15 | ▼-2.45% |
| 24-11-15 | 87.89 | ▼-3.90 | ▼-4.25% |
| 24-11-14 | 91.79 | ▼-3.61 | ▼-3.78% |
| 24-11-13 | 95.40 | ▼-1.98 | ▼-2.03% |
| 24-11-12 | 97.38 | ▼-2.42 | ▼-2.42% |
| 24-11-11 | 99.80 | ▲1.42 | ▲1.44% |
| 24-11-08 | 98.38 | ▼-0.69 | ▼-0.7% |
| 24-11-07 | 99.07 | ▼-1.72 | ▼-1.71% |
| 24-11-06 | 100.79 | ▲8.13 | ▲8.77% |
| 24-11-05 | 92.66 | ▲1.23 | ▲1.35% |
| 24-11-04 | 91.43 | ▲0.37 | ▲0.41% |
| 24-11-01 | 91.06 | ▼-1.04 | ▼-1.13% |
| 24-10-31 | 92.10 | ▼-2.33 | ▼-2.47% |
| 24-10-30 | 94.43 | ▼-0.65 | ▼-0.68% |
| 24-10-29 | 95.08 | ▲1.15 | ▲1.22% |
| 24-10-28 | 93.93 | ▲1.18 | ▲1.27% |
| 24-10-25 | 92.75 | ▼-1.12 | ▼-1.19% |
| 24-10-24 | 93.87 | ▲0.83 | ▲0.89% |
| 24-10-23 | 93.04 | ▲0.38 | ▲0.41% |
| 24-10-22 | 92.66 | ▼-0.46 | ▼-0.49% |
| 24-10-21 | 93.12 | ▼-2.28 | ▼-2.39% |
| 24-10-18 | 95.40 | ▼-3.31 | ▼-3.35% |
| 24-10-17 | 98.71 | ▼-0.42 | ▼-0.42% |
| 24-10-16 | 99.13 | ▲1.68 | ▲1.72% |
| 24-10-15 | 97.45 | ▼-0.20 | ▼-0.2% |
| 24-10-14 | 97.65 | ▲1.24 | ▲1.29% |
| 24-10-11 | 96.41 | ▲2.08 | ▲2.21% |
| 24-10-10 | 94.33 | ▼-0.66 | ▼-0.69% |
| 24-10-09 | 94.99 | ▲0.83 | ▲0.88% |
| 24-10-08 | 94.16 | ▲0.14 | ▲0.15% |
| 24-10-07 | 94.02 | ▼-0.24 | ▼-0.25% |
| 24-10-04 | 94.26 | ▲1.68 | ▲1.81% |
| 24-10-03 | 92.58 | ▼-1.53 | ▼-1.63% |
| 24-10-02 | 94.11 | ▲0.89 | ▲0.95% |
| 24-10-01 | 93.22 | ▼-0.01 | ▼-0.01% |
| 24-09-30 | 93.23 | ▼-0.13 | ▼-0.14% |
| 24-09-27 | 93.36 | ▼-0.78 | ▼-0.83% |
| 24-09-26 | 94.14 | ▲1.97 | ▲2.14% |
| 24-09-25 | 92.17 | ▼-0.03 | ▼-0.03% |
| 24-09-24 | 92.20 | ▼-1.94 | ▼-2.06% |
| 24-09-23 | 94.14 | ▲0.89 | ▲0.95% |
| 24-09-20 | 93.25 | ▼-0.73 | ▼-0.78% |
| 24-09-19 | 93.98 | ▲1.89 | ▲2.05% |
| 24-09-18 | 92.09 | ▼-0.42 | ▼-0.45% |
| 24-09-17 | 92.51 | ▼-1.40 | ▼-1.49% |
| 24-09-16 | 93.91 | ▲1.19 | ▲1.28% |
| 24-09-13 | 92.72 | ▲2.98 | ▲3.32% |
| 24-09-12 | 89.74 | ▲0.57 | ▲0.64% |
| 24-09-11 | 89.17 | ▼-2.13 | ▼-2.33% |
| 24-09-10 | 91.30 | ▲1.33 | ▲1.48% |
| 24-09-09 | 89.97 | ▲0.23 | ▲0.26% |
| 24-09-06 | 89.74 | ▼-2.28 | ▼-2.48% |
| 24-09-05 | 92.02 | ▼-1.04 | ▼-1.12% |
| 24-09-04 | 93.06 | ▲0.35 | ▲0.38% |
| 24-09-03 | 92.71 | ▼-3.45 | ▼-3.59% |
| 24-08-30 | 96.16 | ▼-0.78 | ▼-0.8% |
| 24-08-29 | 96.94 | ▲1.80 | ▲1.89% |
| 24-08-28 | 95.14 | ▼-0.12 | ▼-0.13% |
| 24-08-27 | 95.26 | ▼-0.09 | ▼-0.09% |
| 24-08-26 | 95.35 | ▼-0.78 | ▼-0.81% |
| 24-08-23 | 96.13 | ▲3.19 | ▲3.43% |
| 24-08-22 | 92.94 | ▼-0.88 | ▼-0.94% |
| 24-08-21 | 93.82 | ▲3.03 | ▲3.34% |
| 24-08-20 | 90.79 | ▼-1.59 | ▼-1.72% |
| 24-08-19 | 92.38 | ▲1.58 | ▲1.74% |
| 24-08-16 | 90.80 | ▲0.02 | ▲0.02% |
| 24-08-15 | 90.78 | ▲2.86 | ▲3.25% |
| 24-08-14 | 87.92 | ▼-0.70 | ▼-0.79% |
| 24-08-13 | 88.62 | ▲1.59 | ▲1.83% |
| 24-08-12 | 87.03 | ▼-1.32 | ▼-1.49% |
| 24-08-09 | 88.35 | ▼-0.32 | ▼-0.36% |
| 24-08-08 | 88.67 | ▲3.52 | ▲4.13% |
| 24-08-07 | 85.15 | ▼-0.27 | ▼-0.32% |
| 24-08-06 | 85.42 | ▼-0.15 | ▼-0.18% |
| 24-08-05 | 85.57 | ▼-5.02 | ▼-5.54% |
| 24-08-02 | 90.59 | ▼-1.52 | ▼-1.65% |
| 24-08-01 | 92.11 | ▼-2.56 | ▼-2.7% |
| 24-07-31 | 94.67 | ▼-0.50 | ▼-0.53% |
| 24-07-30 | 95.17 | ▼-0.66 | ▼-0.69% |
| 24-07-29 | 95.83 | ▲0.97 | ▲1.02% |
| 24-07-26 | 94.86 | ▲2.09 | ▲2.25% |
| 24-07-25 | 92.77 | ▼-9.06 | ▼-8.9% |
| 24-07-24 | 101.83 | ▼-2.24 | ▼-2.15% |
| 24-07-23 | 104.07 | ▲1.58 | ▲1.54% |
| 24-07-22 | 102.49 | ▼-0.21 | ▼-0.2% |
| 24-07-19 | 102.70 | ▼-0.96 | ▼-0.93% |
| 24-07-18 | 103.66 | ▲0.13 | ▲0.13% |
| 24-07-17 | 103.53 | ▲0.38 | ▲0.37% |
| 24-07-16 | 103.15 | ▲5.49 | ▲5.62% |
| 24-07-15 | 97.66 | ▲2.99 | ▲3.16% |
| 24-07-12 | 94.67 | ▲3.59 | ▲3.94% |
| 24-07-11 | 91.08 | ▲4.77 | ▲5.53% |
| 24-07-10 | 86.31 | ▲0.48 | ▲0.56% |
| 24-07-09 | 85.83 | ▼-1.38 | ▼-1.58% |
| 24-07-08 | 87.21 | ▼-0.11 | ▼-0.13% |
| 24-07-05 | 87.32 | ▼-0.29 | ▼-0.33% |
| 24-07-03 | 87.61 | ▲0.26 | ▲0.3% |
| 24-07-02 | 87.35 | ▲0.55 | ▲0.63% |
| 24-07-01 | 86.80 | ▼-1.37 | ▼-1.55% |
| 24-06-28 | 88.17 | ▲0.24 | ▲0.27% |
| 24-06-27 | 87.93 | ▲1.51 | ▲1.75% |
| 24-06-26 | 86.42 | ▼-0.73 | ▼-0.84% |
| 24-06-25 | 87.15 | ▼-1.02 | ▼-1.16% |
| 24-06-24 | 88.17 | ▼-0.48 | ▼-0.54% |
| 24-06-21 | 88.65 | -0.00 | -0% |
| 24-06-20 | 88.65 | ▲1.62 | ▲1.86% |
| 24-06-18 | 87.03 | ▼-0.41 | ▼-0.47% |
| 24-06-17 | 87.44 | ▼-0.63 | ▼-0.72% |
| 24-06-14 | 88.07 | ▼-1.38 | ▼-1.54% |
| 24-06-13 | 89.45 | ▼-1.42 | ▼-1.56% |
| 24-06-12 | 90.87 | ▼-0.13 | ▼-0.14% |
| 24-06-11 | 91.00 | ▼-1.37 | ▼-1.48% |
| 24-06-10 | 92.37 | ▼-1.36 | ▼-1.45% |
| 24-06-07 | 93.73 | ▼-0.32 | ▼-0.34% |
| 24-06-06 | 94.05 | ▼-1.16 | ▼-1.22% |
| 24-06-05 | 95.21 | ▲0.77 | ▲0.82% |
| 24-06-04 | 94.44 | ▲0.37 | ▲0.39% |
| 24-06-03 | 94.07 | ▲0.16 | ▲0.17% |
| 24-05-31 | 93.91 | ▲1.76 | ▲1.91% |
| 24-05-30 | 92.15 | ▼-1.01 | ▼-1.08% |
| 24-05-29 | 93.16 | ▼-0.35 | ▼-0.37% |
| 24-05-28 | 93.51 | ▼-1.83 | ▼-1.92% |
| 24-05-24 | 95.34 | ▲0.02 | ▲0.02% |
| 24-05-23 | 95.32 | ▼-1.93 | ▼-1.98% |
| 24-05-22 | 97.25 | ▼-1.17 | ▼-1.19% |
| 24-05-21 | 98.42 | ▼-1.45 | ▼-1.45% |
| 24-05-20 | 99.87 | ▼-1.25 | ▼-1.24% |
| 24-05-17 | 101.12 | ▼-0.13 | ▼-0.13% |
| 24-05-16 | 101.25 | ▼-1.29 | ▼-1.26% |
| 24-05-15 | 102.54 | ▲2.37 | ▲2.37% |
| 24-05-14 | 100.17 | ▲0.95 | ▲0.96% |
| 24-05-13 | 99.22 | ▼-1.07 | ▼-1.07% |
| 24-05-10 | 100.29 | ▲0.93 | ▲0.94% |
| 24-05-09 | 99.36 | ▼-0.20 | ▼-0.2% |
| 24-05-08 | 99.56 | ▲0.75 | ▲0.76% |
| 24-05-07 | 98.81 | ▲0.64 | ▲0.65% |
| 24-05-06 | 98.17 | ▲2.02 | ▲2.1% |
| 24-05-03 | 96.15 | ▲0.09 | ▲0.09% |
| 24-05-02 | 96.06 | ▲0.50 | ▲0.52% |
| 24-05-01 | 95.56 | ▼-0.89 | ▼-0.92% |
| 24-04-30 | 96.45 | ▼-2.23 | ▼-2.26% |
| 24-04-29 | 98.68 | ▲1.17 | ▲1.2% |
| 24-04-26 | 97.51 | ▼-1.21 | ▼-1.23% |
| 24-04-25 | 98.72 | ▼-3.39 | ▼-3.32% |
| 24-04-24 | 102.11 | ▲1.33 | ▲1.32% |
| 24-04-23 | 100.78 | ▲1.16 | ▲1.16% |
| 24-04-22 | 99.62 | ▲1.84 | ▲1.88% |
| 24-04-19 | 97.78 | ▲2.23 | ▲2.33% |
| 24-04-18 | 95.55 | ▲0.82 | ▲0.87% |
| 24-04-17 | 94.73 | ▼-0.09 | ▼-0.09% |
| 24-04-16 | 94.82 | -0.00 | -0% |
| 24-04-15 | 94.82 | ▼-0.63 | ▼-0.66% |
| 24-04-12 | 95.45 | ▼-1.05 | ▼-1.09% |
| 24-04-11 | 96.50 | ▲0.52 | ▲0.54% |