[중국증시 주간 포인트] 中 1Q GDP, 3월 무역·소비·생산·투자·금융지표, 샤오미·니오 신제품 공개
무료
AstraZeneca : 아스트라제네카 ( AZN:LN )
10,618.00GBP ▲ 92.00 (0.87%)
2025-04-29
최근 1년 일별 시세
(2025-04-29 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-29 | 10,618.00 | ▲92.00 | ▲0.87% |
| 25-04-28 | 10,526.00 | ▲126.00 | ▲1.21% |
| 25-04-25 | 10,400.00 | ▼-44.00 | ▼-0.42% |
| 25-04-24 | 10,444.00 | ▲82.00 | ▲0.79% |
| 25-04-23 | 10,362.00 | ▲222.00 | ▲2.19% |
| 25-04-22 | 10,140.00 | ▲16.00 | ▲0.16% |
| 25-04-17 | 10,124.00 | ▼-130.00 | ▼-1.27% |
| 25-04-16 | 10,254.00 | ▼-26.00 | ▼-0.25% |
| 25-04-15 | 10,280.00 | ▼-40.00 | ▼-0.39% |
| 25-04-14 | 10,320.00 | ▲312.00 | ▲3.12% |
| 25-04-11 | 10,008.00 | ▼-10.00 | ▼-0.1% |
| 25-04-10 | 10,018.00 | ▲351.00 | ▲3.63% |
| 25-04-09 | 9,667.00 | ▼-707.00 | ▼-6.82% |
| 25-04-08 | 10,374.00 | ▲318.00 | ▲3.16% |
| 25-04-07 | 10,056.00 | ▼-752.00 | ▼-6.96% |
| 25-04-04 | 10,808.00 | ▼-584.00 | ▼-5.13% |
| 25-04-03 | 11,392.00 | ▲164.00 | ▲1.46% |
| 25-04-02 | 11,228.00 | ▼-138.00 | ▼-1.21% |
| 25-04-01 | 11,366.00 | ▲112.00 | ▲1% |
| 25-03-31 | 11,254.00 | ▼-162.00 | ▼-1.42% |
| 25-03-28 | 11,416.00 | ▲220.00 | ▲1.96% |
| 25-03-27 | 11,196.00 | ▼-36.00 | ▼-0.32% |
| 25-03-26 | 11,232.00 | ▼-84.00 | ▼-0.74% |
| 25-03-25 | 11,316.00 | ▼-136.00 | ▼-1.19% |
| 25-03-24 | 11,452.00 | ▼-156.00 | ▼-1.34% |
| 25-03-21 | 11,608.00 | ▼-200.00 | ▼-1.69% |
| 25-03-20 | 11,808.00 | ▲24.00 | ▲0.2% |
| 25-03-19 | 11,784.00 | ▼-62.00 | ▼-0.52% |
| 25-03-18 | 11,846.00 | ▼-58.00 | ▼-0.49% |
| 25-03-17 | 11,904.00 | ▼-90.00 | ▼-0.75% |
| 25-03-14 | 11,994.00 | ▲112.00 | ▲0.94% |
| 25-03-13 | 11,882.00 | ▲232.00 | ▲1.99% |
| 25-03-12 | 11,650.00 | ▲170.00 | ▲1.48% |
| 25-03-11 | 11,480.00 | ▼-362.00 | ▼-3.06% |
| 25-03-10 | 11,842.00 | ▼-230.00 | ▼-1.91% |
| 25-03-07 | 12,072.00 | ▲44.00 | ▲0.37% |
| 25-03-06 | 12,028.00 | ▼-34.00 | ▼-0.28% |
| 25-03-05 | 12,062.00 | ▼-2.00 | ▼-0.02% |
| 25-03-04 | 12,064.00 | ▲160.00 | ▲1.34% |
| 25-03-03 | 11,904.00 | ▼-64.00 | ▼-0.53% |
| 25-02-28 | 11,968.00 | ▼-50.00 | ▼-0.42% |
| 25-02-27 | 12,018.00 | ▲136.00 | ▲1.14% |
| 25-02-26 | 11,882.00 | ▼-50.00 | ▼-0.42% |
| 25-02-25 | 11,932.00 | ▲160.00 | ▲1.36% |
| 25-02-24 | 11,772.00 | ▲64.00 | ▲0.55% |
| 25-02-21 | 11,708.00 | ▲118.00 | ▲1.02% |
| 25-02-20 | 11,590.00 | ▼-114.00 | ▼-0.97% |
| 25-02-19 | 11,704.00 | ▼-84.00 | ▼-0.71% |
| 25-02-18 | 11,788.00 | ▲74.00 | ▲0.63% |
| 25-02-17 | 11,714.00 | ▲6.00 | ▲0.05% |
| 25-02-14 | 11,708.00 | ▼-256.00 | ▼-2.14% |
| 25-02-13 | 11,964.00 | ▲162.00 | ▲1.37% |
| 25-02-12 | 11,802.00 | ▲178.00 | ▲1.53% |
| 25-02-11 | 11,624.00 | ▼-94.00 | ▼-0.8% |
| 25-02-10 | 11,718.00 | ▲118.00 | ▲1.02% |
| 25-02-07 | 11,600.00 | ▼-186.00 | ▼-1.58% |
| 25-02-06 | 11,786.00 | ▲660.00 | ▲5.93% |
| 25-02-05 | 11,126.00 | ▲96.00 | ▲0.87% |
| 25-02-04 | 11,030.00 | ▼-246.00 | ▼-2.18% |
| 25-02-03 | 11,276.00 | ▼-68.00 | ▼-0.6% |
| 25-01-31 | 11,344.00 | ▲30.00 | ▲0.27% |
| 25-01-30 | 11,314.00 | ▲82.00 | ▲0.73% |
| 25-01-29 | 11,232.00 | ▲62.00 | ▲0.56% |
| 25-01-28 | 11,170.00 | ▼-10.00 | ▼-0.09% |
| 25-01-27 | 11,180.00 | ▲130.00 | ▲1.18% |
| 25-01-24 | 11,050.00 | ▲4.00 | ▲0.04% |
| 25-01-23 | 11,046.00 | ▲6.00 | ▲0.05% |
| 25-01-22 | 11,040.00 | ▼-12.00 | ▼-0.11% |
| 25-01-21 | 11,052.00 | ▲258.00 | ▲2.39% |
| 25-01-20 | 10,794.00 | ▼-144.00 | ▼-1.32% |
| 25-01-17 | 10,938.00 | ▲94.00 | ▲0.87% |
| 25-01-16 | 10,844.00 | ▲196.00 | ▲1.84% |
| 25-01-15 | 10,648.00 | ▲18.00 | ▲0.17% |
| 25-01-14 | 10,630.00 | ▼-192.00 | ▼-1.77% |
| 25-01-13 | 10,822.00 | ▼-160.00 | ▼-1.46% |
| 25-01-10 | 10,982.00 | ▼-6.00 | ▼-0.05% |
| 25-01-09 | 10,988.00 | ▲234.00 | ▲2.18% |
| 25-01-08 | 10,754.00 | ▲86.00 | ▲0.81% |
| 25-01-07 | 10,668.00 | ▼-44.00 | ▼-0.41% |
| 25-01-06 | 10,712.00 | ▲118.00 | ▲1.11% |
| 25-01-03 | 10,594.00 | ▼-36.00 | ▼-0.34% |
| 25-01-02 | 10,630.00 | ▲176.00 | ▲1.68% |
| 25-01-01 | 10,454.00 | ▼-14.00 | ▼-0.13% |
| 24-12-31 | 10,468.00 | ▲60.00 | ▲0.58% |
| 24-12-30 | 10,408.00 | ▼-52.00 | ▼-0.5% |
| 24-12-27 | 10,460.00 | ▲24.00 | ▲0.23% |
| 24-12-24 | 10,436.00 | ▲14.00 | ▲0.13% |
| 24-12-23 | 10,422.00 | ▲166.00 | ▲1.62% |
| 24-12-20 | 10,256.00 | ▲12.00 | ▲0.12% |
| 24-12-19 | 10,244.00 | ▼-108.00 | ▼-1.04% |
| 24-12-18 | 10,352.00 | ▼-154.00 | ▼-1.47% |
| 24-12-17 | 10,506.00 | ▼-18.00 | ▼-0.17% |
| 24-12-16 | 10,524.00 | ▲56.00 | ▲0.53% |
| 24-12-13 | 10,468.00 | ▼-100.00 | ▼-0.95% |
| 24-12-12 | 10,568.00 | ▲30.00 | ▲0.28% |
| 24-12-11 | 10,538.00 | ▲26.00 | ▲0.25% |
| 24-12-10 | 10,512.00 | ▼-190.00 | ▼-1.78% |
| 24-12-09 | 10,702.00 | ▲48.00 | ▲0.45% |
| 24-12-06 | 10,654.00 | ▲36.00 | ▲0.34% |
| 24-12-05 | 10,618.00 | ▲138.00 | ▲1.32% |
| 24-12-04 | 10,480.00 | ▼-310.00 | ▼-2.87% |
| 24-12-03 | 10,790.00 | ▲236.00 | ▲2.24% |
| 24-12-02 | 10,554.00 | ▼-58.00 | ▼-0.55% |
| 24-11-29 | 10,612.00 | ▲18.00 | ▲0.17% |
| 24-11-28 | 10,594.00 | ▲62.00 | ▲0.59% |
| 24-11-27 | 10,532.00 | ▲40.00 | ▲0.38% |
| 24-11-26 | 10,492.00 | ▲18.00 | ▲0.17% |
| 24-11-25 | 10,474.00 | -0.00 | -0% |
| 24-11-22 | 10,474.00 | ▲412.00 | ▲4.09% |
| 24-11-21 | 10,062.00 | ▲93.00 | ▲0.93% |
| 24-11-20 | 9,969.00 | ▼-55.00 | ▼-0.55% |
| 24-11-19 | 10,024.00 | ▲109.00 | ▲1.1% |
| 24-11-18 | 9,915.00 | ▼-63.00 | ▼-0.63% |
| 24-11-15 | 9,978.00 | ▼-314.00 | ▼-3.05% |
| 24-11-14 | 10,292.00 | ▲148.00 | ▲1.46% |
| 24-11-13 | 10,144.00 | ▲154.00 | ▲1.54% |
| 24-11-12 | 9,990.00 | ▲5.00 | ▲0.05% |
| 24-11-11 | 9,985.00 | ▲82.00 | ▲0.83% |
| 24-11-08 | 9,903.00 | ▲178.00 | ▲1.83% |
| 24-11-07 | 9,725.00 | ▼-197.00 | ▼-1.99% |
| 24-11-06 | 9,922.00 | ▼-192.00 | ▼-1.9% |
| 24-11-05 | 10,114.00 | ▼-928.00 | ▼-8.4% |
| 24-11-04 | 11,042.00 | ▲20.00 | ▲0.18% |
| 24-11-01 | 11,022.00 | ▼-20.00 | ▼-0.18% |
| 24-10-31 | 11,042.00 | ▼-164.00 | ▼-1.46% |
| 24-10-30 | 11,206.00 | ▼-328.00 | ▼-2.84% |
| 24-10-29 | 11,534.00 | ▼-94.00 | ▼-0.81% |
| 24-10-28 | 11,628.00 | ▲22.00 | ▲0.19% |
| 24-10-25 | 11,606.00 | ▼-90.00 | ▼-0.77% |
| 24-10-24 | 11,696.00 | ▼-132.00 | ▼-1.12% |
| 24-10-23 | 11,828.00 | ▼-36.00 | ▼-0.3% |
| 24-10-22 | 11,864.00 | ▼-66.00 | ▼-0.55% |
| 24-10-21 | 11,930.00 | ▼-16.00 | ▼-0.13% |
| 24-10-18 | 11,946.00 | ▼-78.00 | ▼-0.65% |
| 24-10-17 | 12,024.00 | -0.00 | -0% |
| 24-10-16 | 12,024.00 | ▲174.00 | ▲1.47% |
| 24-10-15 | 11,850.00 | ▼-86.00 | ▼-0.72% |
| 24-10-14 | 11,936.00 | ▲172.00 | ▲1.46% |
| 24-10-11 | 11,764.00 | ▼-6.00 | ▼-0.05% |
| 24-10-10 | 11,770.00 | ▲14.00 | ▲0.12% |
| 24-10-09 | 11,756.00 | ▲78.00 | ▲0.67% |
| 24-10-08 | 11,678.00 | ▼-132.00 | ▼-1.12% |
| 24-10-07 | 11,810.00 | ▲72.00 | ▲0.61% |
| 24-10-04 | 11,738.00 | ▼-226.00 | ▼-1.89% |
| 24-10-03 | 11,964.00 | ▲18.00 | ▲0.15% |
| 24-10-02 | 11,946.00 | ▲146.00 | ▲1.24% |
| 24-10-01 | 11,800.00 | ▲212.00 | ▲1.83% |
| 24-09-30 | 11,588.00 | ▼-66.00 | ▼-0.57% |
| 24-09-27 | 11,654.00 | ▼-66.00 | ▼-0.56% |
| 24-09-26 | 11,720.00 | ▲154.00 | ▲1.33% |
| 24-09-25 | 11,566.00 | ▲44.00 | ▲0.38% |
| 24-09-24 | 11,522.00 | ▼-62.00 | ▼-0.54% |
| 24-09-23 | 11,584.00 | ▼-196.00 | ▼-1.66% |
| 24-09-20 | 11,780.00 | ▼-118.00 | ▼-0.99% |
| 24-09-19 | 11,898.00 | ▲42.00 | ▲0.35% |
| 24-09-18 | 11,856.00 | ▼-112.00 | ▼-0.94% |
| 24-09-17 | 11,968.00 | ▼-48.00 | ▼-0.4% |
| 24-09-16 | 12,016.00 | ▲88.00 | ▲0.74% |
| 24-09-13 | 11,928.00 | ▼-122.00 | ▼-1.01% |
| 24-09-12 | 12,050.00 | ▼-258.00 | ▼-2.1% |
| 24-09-11 | 12,308.00 | ▼-98.00 | ▼-0.79% |
| 24-09-10 | 12,406.00 | ▼-306.00 | ▼-2.41% |
| 24-09-09 | 12,712.00 | ▲62.00 | ▲0.49% |
| 24-09-06 | 12,650.00 | ▲110.00 | ▲0.88% |
| 24-09-05 | 12,540.00 | ▼-506.00 | ▼-3.88% |
| 24-09-04 | 13,046.00 | ▼-144.00 | ▼-1.09% |
| 24-09-03 | 13,190.00 | ▼-86.00 | ▼-0.65% |
| 24-09-02 | 13,276.00 | ▲2.00 | ▲0.02% |
| 24-08-30 | 13,274.00 | -0.00 | -0% |
| 24-08-29 | 13,274.00 | ▲74.00 | ▲0.56% |
| 24-08-28 | 13,200.00 | ▲42.00 | ▲0.32% |
| 24-08-27 | 13,158.00 | ▲82.00 | ▲0.63% |
| 24-08-23 | 13,076.00 | ▲58.00 | ▲0.45% |
| 24-08-22 | 13,018.00 | ▲18.00 | ▲0.14% |
| 24-08-21 | 13,000.00 | ▼-102.00 | ▼-0.78% |
| 24-08-20 | 13,102.00 | ▲52.00 | ▲0.4% |
| 24-08-19 | 13,050.00 | ▲4.00 | ▲0.03% |
| 24-08-16 | 13,046.00 | ▼-120.00 | ▼-0.91% |
| 24-08-15 | 13,166.00 | ▲264.00 | ▲2.05% |
| 24-08-14 | 12,902.00 | ▼-18.00 | ▼-0.14% |
| 24-08-13 | 12,920.00 | ▲140.00 | ▲1.1% |
| 24-08-12 | 12,780.00 | ▲80.00 | ▲0.63% |
| 24-08-09 | 12,700.00 | ▲72.00 | ▲0.57% |
| 24-08-08 | 12,628.00 | ▲15.60 | ▲0.12% |
| 24-08-07 | 12,612.40 | ▲204.40 | ▲1.65% |
| 24-08-06 | 12,408.00 | ▼-50.00 | ▼-0.4% |
| 24-08-05 | 12,458.00 | ▼-152.00 | ▼-1.21% |
| 24-08-02 | 12,610.00 | ▲98.00 | ▲0.78% |
| 24-08-01 | 12,512.00 | ▲144.00 | ▲1.16% |
| 24-07-31 | 12,368.00 | ▲166.00 | ▲1.36% |
| 24-07-30 | 12,202.00 | ▼-162.00 | ▼-1.31% |
| 24-07-29 | 12,364.00 | ▲184.00 | ▲1.51% |
| 24-07-26 | 12,180.00 | ▲120.00 | ▲1% |
| 24-07-25 | 12,060.00 | ▼-154.00 | ▼-1.26% |
| 24-07-24 | 12,214.00 | ▲24.00 | ▲0.2% |
| 24-07-23 | 12,190.00 | ▼-70.00 | ▼-0.57% |
| 24-07-22 | 12,260.00 | ▲154.00 | ▲1.27% |
| 24-07-19 | 12,106.00 | ▼-20.00 | ▼-0.16% |
| 24-07-18 | 12,126.00 | ▼-118.00 | ▼-0.96% |
| 24-07-17 | 12,244.00 | ▲144.00 | ▲1.19% |
| 24-07-16 | 12,100.00 | ▼-4.00 | ▼-0.03% |
| 24-07-15 | 12,104.00 | ▼-156.00 | ▼-1.27% |
| 24-07-12 | 12,260.00 | ▲160.00 | ▲1.32% |
| 24-07-11 | 12,100.00 | ▲22.00 | ▲0.18% |
| 24-07-10 | 12,078.00 | ▲134.00 | ▲1.12% |
| 24-07-09 | 11,944.00 | ▼-100.00 | ▼-0.83% |
| 24-07-08 | 12,044.00 | ▼-12.00 | ▼-0.1% |
| 24-07-05 | 12,056.00 | ▼-50.00 | ▼-0.41% |
| 24-07-04 | 12,106.00 | ▲86.00 | ▲0.72% |
| 24-07-03 | 12,020.00 | ▼-66.00 | ▼-0.55% |
| 24-07-02 | 12,086.00 | ▼-218.00 | ▼-1.77% |
| 24-07-01 | 12,304.00 | ▼-52.00 | ▼-0.42% |
| 24-06-28 | 12,356.00 | ▲28.00 | ▲0.23% |
| 24-06-27 | 12,328.00 | ▼-228.00 | ▼-1.82% |
| 24-06-26 | 12,556.00 | ▲6.00 | ▲0.05% |
| 24-06-25 | 12,550.00 | ▲72.00 | ▲0.58% |
| 24-06-24 | 12,478.00 | ▲6.00 | ▲0.05% |
| 24-06-21 | 12,472.00 | ▲74.00 | ▲0.6% |
| 24-06-20 | 12,398.00 | ▲58.00 | ▲0.47% |
| 24-06-19 | 12,340.00 | ▼-76.00 | ▼-0.61% |
| 24-06-18 | 12,416.00 | ▼-12.00 | ▼-0.1% |
| 24-06-17 | 12,428.00 | ▼-82.00 | ▼-0.66% |
| 24-06-14 | 12,510.00 | ▲118.00 | ▲0.95% |
| 24-06-13 | 12,392.00 | ▼-74.00 | ▼-0.59% |
| 24-06-12 | 12,466.00 | ▲90.00 | ▲0.73% |
| 24-06-11 | 12,376.00 | ▼-224.00 | ▼-1.78% |
| 24-06-10 | 12,600.00 | ▲44.00 | ▲0.35% |
| 24-06-07 | 12,556.00 | ▼-34.00 | ▼-0.27% |
| 24-06-06 | 12,590.00 | ▲74.00 | ▲0.59% |
| 24-06-05 | 12,516.00 | ▲112.00 | ▲0.9% |
| 24-06-04 | 12,404.00 | ▲58.00 | ▲0.47% |
| 24-06-03 | 12,346.00 | ▲156.00 | ▲1.28% |
| 24-05-31 | 12,190.00 | ▲162.00 | ▲1.35% |
| 24-05-30 | 12,028.00 | ▲98.00 | ▲0.82% |
| 24-05-29 | 11,930.00 | ▼-98.00 | ▼-0.81% |
| 24-05-28 | 12,028.00 | ▼-268.00 | ▼-2.18% |
| 24-05-24 | 12,296.00 | ▼-108.00 | ▼-0.87% |
| 24-05-23 | 12,404.00 | ▲44.00 | ▲0.36% |
| 24-05-22 | 12,360.00 | ▼-4.00 | ▼-0.03% |
| 24-05-21 | 12,364.00 | ▲268.00 | ▲2.22% |
| 24-05-20 | 12,096.00 | ▼-14.00 | ▼-0.12% |
| 24-05-17 | 12,110.00 | ▼-56.00 | ▼-0.46% |
| 24-05-16 | 12,166.00 | ▼-6.00 | ▼-0.05% |
| 24-05-15 | 12,172.00 | ▼-74.00 | ▼-0.6% |
| 24-05-14 | 12,246.00 | ▼-72.00 | ▼-0.58% |
| 24-05-13 | 12,318.00 | ▼-52.00 | ▼-0.42% |
| 24-05-10 | 12,370.00 | ▲38.00 | ▲0.31% |
| 24-05-09 | 12,332.00 | ▲68.00 | ▲0.55% |
| 24-05-08 | 12,264.00 | ▲146.00 | ▲1.2% |
| 24-05-07 | 12,118.00 | ▲68.00 | ▲0.56% |
| 24-05-03 | 12,050.00 | ▼-106.00 | ▼-0.87% |
| 24-05-02 | 12,156.00 | ▼-14.00 | ▼-0.12% |
| 24-05-01 | 12,170.00 | ▲108.00 | ▲0.9% |
| 24-04-30 | 12,062.00 | ▲38.00 | ▲0.32% |