[중국증시 주간 포인트] 3월 MLF 금리 발표, A주∙H주 무더기 실적발표, 보아오 포럼 개최
무료
Best Buy : 베스트 바이 ( BBY:US )
60.28USD ▼ -1.91 (-3.07%)
2025-04-04
최근 1년 일별 시세
(2025-04-04 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-04 | 60.28 | ▼-1.91 | ▼-3.07% |
| 25-04-03 | 62.19 | ▼-13.58 | ▼-17.92% |
| 25-04-02 | 75.77 | ▲1.40 | ▲1.88% |
| 25-04-01 | 74.37 | ▲0.66 | ▲0.9% |
| 25-03-31 | 73.71 | ▲1.41 | ▲1.95% |
| 25-03-28 | 72.30 | ▼-2.62 | ▼-3.5% |
| 25-03-27 | 74.91 | ▲0.19 | ▲0.25% |
| 25-03-26 | 74.73 | ▲0.05 | ▲0.07% |
| 25-03-25 | 74.67 | ▼-1.02 | ▼-1.35% |
| 25-03-24 | 75.69 | ▲2.08 | ▲2.83% |
| 25-03-21 | 73.62 | ▲0.05 | ▲0.07% |
| 25-03-20 | 73.57 | ▼-0.29 | ▼-0.39% |
| 25-03-19 | 73.86 | ▲0.76 | ▲1.04% |
| 25-03-18 | 73.10 | ▼-0.62 | ▼-0.84% |
| 25-03-17 | 73.72 | ▲2.16 | ▲3.02% |
| 25-03-14 | 71.56 | ▲1.35 | ▲1.92% |
| 25-03-13 | 70.21 | ▼-2.40 | ▼-3.31% |
| 25-03-12 | 72.61 | ▼-2.22 | ▼-2.97% |
| 25-03-11 | 74.83 | ▼-4.08 | ▼-5.17% |
| 25-03-10 | 78.91 | ▼-0.78 | ▼-0.98% |
| 25-03-07 | 79.69 | ▲1.10 | ▲1.4% |
| 25-03-06 | 78.59 | ▲3.29 | ▲4.37% |
| 25-03-05 | 75.31 | ▼-0.09 | ▼-0.12% |
| 25-03-04 | 75.40 | ▼-11.42 | ▼-13.15% |
| 25-03-03 | 86.82 | ▼-3.29 | ▼-3.65% |
| 25-02-28 | 90.11 | ▲1.50 | ▲1.69% |
| 25-02-27 | 88.61 | ▼-1.81 | ▼-2% |
| 25-02-26 | 90.42 | ▲0.26 | ▲0.29% |
| 25-02-25 | 90.16 | ▲0.36 | ▲0.4% |
| 25-02-21 | 89.80 | ▼-1.21 | ▼-1.33% |
| 25-02-20 | 91.01 | ▼-0.01 | ▼-0.01% |
| 25-02-19 | 91.01 | ▼-0.01 | ▼-0.01% |
| 25-02-18 | 91.02 | ▼-0.14 | ▼-0.15% |
| 25-02-14 | 91.16 | ▲1.91 | ▲2.14% |
| 25-02-13 | 89.25 | ▲2.54 | ▲2.93% |
| 25-02-12 | 86.71 | ▼-1.33 | ▼-1.51% |
| 25-02-11 | 88.04 | ▼-0.03 | ▼-0.03% |
| 25-02-10 | 88.07 | ▲3.22 | ▲3.79% |
| 25-02-07 | 84.85 | ▼-0.97 | ▼-1.13% |
| 25-02-06 | 85.82 | ▼-0.74 | ▼-0.85% |
| 25-02-05 | 86.56 | ▲1.52 | ▲1.79% |
| 25-02-04 | 85.04 | ▲1.27 | ▲1.52% |
| 25-02-03 | 83.77 | ▼-1.96 | ▼-2.29% |
| 25-01-31 | 85.73 | ▼-1.10 | ▼-1.27% |
| 25-01-30 | 86.83 | ▲1.75 | ▲2.06% |
| 25-01-29 | 85.08 | ▼-1.64 | ▼-1.89% |
| 25-01-28 | 86.72 | ▲1.52 | ▲1.78% |
| 25-01-27 | 85.20 | ▲0.41 | ▲0.48% |
| 25-01-24 | 84.79 | ▼-0.80 | ▼-0.93% |
| 25-01-23 | 85.59 | ▲1.63 | ▲1.94% |
| 25-01-22 | 83.97 | ▼-0.53 | ▼-0.63% |
| 25-01-21 | 84.50 | ▲2.65 | ▲3.24% |
| 25-01-17 | 81.85 | ▼-0.26 | ▼-0.32% |
| 25-01-16 | 82.11 | ▼-0.92 | ▼-1.11% |
| 25-01-15 | 83.03 | ▲0.34 | ▲0.41% |
| 25-01-14 | 82.69 | ▼-1.62 | ▼-1.92% |
| 25-01-13 | 84.31 | ▲1.12 | ▲1.35% |
| 25-01-10 | 83.19 | ▼-1.02 | ▼-1.21% |
| 25-01-08 | 84.20 | ▼-0.06 | ▼-0.07% |
| 25-01-07 | 84.26 | ▼-0.39 | ▼-0.46% |
| 25-01-06 | 84.65 | ▼-0.99 | ▼-1.16% |
| 25-01-03 | 85.64 | ▼-0.56 | ▼-0.65% |
| 25-01-02 | 86.20 | ▲0.37 | ▲0.43% |
| 24-12-31 | 85.83 | ▲0.13 | ▲0.15% |
| 24-12-30 | 85.70 | ▼-2.26 | ▼-2.57% |
| 24-12-27 | 87.96 | ▼-1.41 | ▼-1.58% |
| 24-12-26 | 89.37 | ▲2.52 | ▲2.9% |
| 24-12-24 | 86.85 | ▲1.60 | ▲1.88% |
| 24-12-23 | 85.25 | ▼-0.28 | ▼-0.33% |
| 24-12-20 | 85.53 | ▲0.32 | ▲0.38% |
| 24-12-19 | 85.21 | ▼-0.84 | ▼-0.98% |
| 24-12-18 | 86.05 | ▼-1.36 | ▼-1.56% |
| 24-12-17 | 87.40 | ▼-1.27 | ▼-1.43% |
| 24-12-16 | 88.67 | ▲1.11 | ▲1.27% |
| 24-12-13 | 87.56 | ▼-0.92 | ▼-1.04% |
| 24-12-12 | 88.48 | ▲1.49 | ▲1.71% |
| 24-12-11 | 86.99 | ▲0.38 | ▲0.44% |
| 24-12-10 | 86.61 | ▼-0.62 | ▼-0.71% |
| 24-12-09 | 87.23 | ▼-0.89 | ▼-1.01% |
| 24-12-06 | 88.12 | ▼-1.75 | ▼-1.95% |
| 24-12-05 | 89.87 | ▼-0.50 | ▼-0.55% |
| 24-12-04 | 90.37 | ▲1.49 | ▲1.68% |
| 24-12-03 | 88.88 | ▼-1.98 | ▼-2.18% |
| 24-12-02 | 90.86 | ▲0.86 | ▲0.96% |
| 24-11-29 | 90.00 | ▲1.83 | ▲2.08% |
| 24-11-27 | 88.17 | ▼-0.31 | ▼-0.35% |
| 24-11-26 | 88.48 | ▼-4.60 | ▼-4.94% |
| 24-11-25 | 93.08 | ▲3.41 | ▲3.8% |
| 24-11-22 | 89.67 | ▲3.04 | ▲3.51% |
| 24-11-21 | 86.63 | ▼-0.07 | ▼-0.08% |
| 24-11-20 | 86.70 | ▼-0.25 | ▼-0.29% |
| 24-11-19 | 86.95 | ▼-2.05 | ▼-2.3% |
| 24-11-18 | 89.00 | ▼-3.66 | ▼-3.95% |
| 24-11-15 | 92.66 | ▲0.91 | ▲0.99% |
| 24-11-14 | 91.75 | ▲1.14 | ▲1.26% |
| 24-11-13 | 90.61 | ▲0.40 | ▲0.44% |
| 24-11-12 | 90.21 | ▲0.99 | ▲1.11% |
| 24-11-08 | 89.22 | ▼-0.86 | ▼-0.95% |
| 24-11-07 | 90.09 | ▲0.72 | ▲0.81% |
| 24-11-06 | 89.37 | ▼-3.14 | ▼-3.39% |
| 24-11-05 | 92.50 | ▼-0.32 | ▼-0.34% |
| 24-11-04 | 92.82 | ▲1.92 | ▲2.11% |
| 24-11-01 | 90.90 | ▲0.59 | ▲0.65% |
| 24-10-31 | 90.31 | ▲0.02 | ▲0.02% |
| 24-10-30 | 90.29 | ▲0.35 | ▲0.39% |
| 24-10-29 | 89.94 | ▼-1.68 | ▼-1.83% |
| 24-10-28 | 91.62 | ▼-0.94 | ▼-1.02% |
| 24-10-25 | 92.56 | ▼-1.58 | ▼-1.68% |
| 24-10-24 | 94.15 | ▲0.77 | ▲0.82% |
| 24-10-23 | 93.38 | ▼-0.33 | ▼-0.35% |
| 24-10-22 | 93.71 | ▲0.55 | ▲0.59% |
| 24-10-21 | 93.16 | ▼-2.96 | ▼-3.08% |
| 24-10-18 | 96.12 | ▼-0.35 | ▼-0.36% |
| 24-10-17 | 96.48 | ▼-2.19 | ▼-2.22% |
| 24-10-16 | 98.67 | ▲1.26 | ▲1.29% |
| 24-10-15 | 97.41 | ▼-0.02 | ▼-0.02% |
| 24-10-11 | 97.43 | ▼-0.05 | ▼-0.05% |
| 24-10-10 | 97.47 | ▼-1.22 | ▼-1.24% |
| 24-10-09 | 98.69 | ▲0.26 | ▲0.26% |
| 24-10-08 | 98.43 | ▲0.52 | ▲0.53% |
| 24-10-07 | 97.90 | ▼-1.68 | ▼-1.69% |
| 24-10-04 | 99.58 | ▲1.28 | ▲1.3% |
| 24-10-03 | 98.30 | ▼-1.26 | ▼-1.27% |
| 24-10-02 | 99.55 | ▼-1.90 | ▼-1.87% |
| 24-10-01 | 101.45 | ▼-1.90 | ▼-1.84% |
| 24-09-30 | 103.34 | ▲1.09 | ▲1.07% |
| 24-09-27 | 102.25 | ▲2.14 | ▲2.14% |
| 24-09-26 | 100.11 | ▲2.16 | ▲2.21% |
| 24-09-25 | 97.96 | ▼-0.86 | ▼-0.87% |
| 24-09-24 | 98.81 | ▲0.93 | ▲0.95% |
| 24-09-23 | 97.88 | ▲0.68 | ▲0.7% |
| 24-09-20 | 97.20 | ▼-1.27 | ▼-1.29% |
| 24-09-19 | 98.47 | ▼-0.63 | ▼-0.64% |
| 24-09-18 | 99.10 | ▼-0.38 | ▼-0.38% |
| 24-09-17 | 99.48 | ▲0.72 | ▲0.73% |
| 24-09-16 | 98.77 | ▲0.24 | ▲0.24% |
| 24-09-13 | 98.53 | ▲0.83 | ▲0.85% |
| 24-09-12 | 97.70 | ▲0.04 | ▲0.04% |
| 24-09-11 | 97.66 | ▲1.33 | ▲1.38% |
| 24-09-10 | 96.33 | ▼-1.62 | ▼-1.65% |
| 24-09-09 | 97.95 | ▼-0.52 | ▼-0.53% |
| 24-09-06 | 98.46 | ▼-0.71 | ▼-0.72% |
| 24-09-05 | 99.17 | ▼-0.83 | ▼-0.83% |
| 24-09-04 | 100.00 | ▼-0.84 | ▼-0.83% |
| 24-09-03 | 100.84 | ▲0.48 | ▲0.48% |
| 24-08-30 | 100.37 | ▲0.39 | ▲0.39% |
| 24-08-29 | 99.97 | ▲11.99 | ▲13.63% |
| 24-08-28 | 87.99 | ▼-0.95 | ▼-1.07% |
| 24-08-27 | 88.93 | ▲0.10 | ▲0.11% |
| 24-08-26 | 88.83 | ▲0.70 | ▲0.79% |
| 24-08-23 | 88.13 | ▲2.52 | ▲2.94% |
| 24-08-22 | 85.61 | ▼-1.36 | ▼-1.56% |
| 24-08-21 | 86.97 | ▲2.20 | ▲2.6% |
| 24-08-20 | 84.77 | ▼-0.21 | ▼-0.25% |
| 24-08-19 | 84.98 | ▼-0.27 | ▼-0.32% |
| 24-08-16 | 85.25 | ▲1.30 | ▲1.55% |
| 24-08-15 | 83.96 | ▲0.94 | ▲1.13% |
| 24-08-14 | 83.02 | ▼-0.18 | ▼-0.22% |
| 24-08-13 | 83.20 | ▲2.06 | ▲2.54% |
| 24-08-12 | 81.14 | ▼-2.55 | ▼-3.05% |
| 24-08-09 | 83.69 | ▲1.20 | ▲1.45% |
| 24-08-08 | 82.49 | ▲1.80 | ▲2.23% |
| 24-08-07 | 80.69 | ▼-1.26 | ▼-1.54% |
| 24-08-06 | 81.94 | ▲1.70 | ▲2.12% |
| 24-08-05 | 80.24 | ▼-2.07 | ▼-2.51% |
| 24-08-02 | 82.31 | ▼-3.29 | ▼-3.84% |
| 24-08-01 | 85.60 | ▼-0.78 | ▼-0.9% |
| 24-07-31 | 86.37 | ▲1.04 | ▲1.22% |
| 24-07-30 | 85.34 | ▼-0.14 | ▼-0.16% |
| 24-07-29 | 85.47 | ▼-1.82 | ▼-2.09% |
| 24-07-26 | 87.29 | ▼-0.13 | ▼-0.15% |
| 24-07-25 | 87.43 | ▼-0.28 | ▼-0.32% |
| 24-07-24 | 87.71 | ▼-1.21 | ▼-1.36% |
| 24-07-23 | 88.92 | -0.00 | -0% |
| 24-07-22 | 88.92 | ▲0.50 | ▲0.57% |
| 24-07-19 | 88.43 | ▲0.31 | ▲0.35% |
| 24-07-18 | 88.11 | ▼-0.99 | ▼-1.11% |
| 24-07-17 | 89.10 | ▲1.87 | ▲2.14% |
| 24-07-16 | 87.24 | ▲1.72 | ▲2.01% |
| 24-07-15 | 85.51 | ▼-0.66 | ▼-0.77% |
| 24-07-12 | 86.17 | ▲0.14 | ▲0.16% |
| 24-07-11 | 86.03 | ▲0.56 | ▲0.66% |
| 24-07-10 | 85.47 | ▼-0.83 | ▼-0.96% |
| 24-07-09 | 86.30 | ▲0.89 | ▲1.04% |
| 24-07-08 | 85.41 | ▲2.70 | ▲3.26% |
| 24-07-05 | 82.71 | ▲0.38 | ▲0.46% |
| 24-07-03 | 82.33 | ▲0.25 | ▲0.3% |
| 24-07-02 | 82.09 | ▼-0.10 | ▼-0.12% |
| 24-07-01 | 82.18 | ▼-2.15 | ▼-2.55% |
| 24-06-28 | 84.34 | ▲0.09 | ▲0.11% |
| 24-06-27 | 84.24 | ▼-0.01 | ▼-0.01% |
| 24-06-26 | 84.25 | ▼-2.13 | ▼-2.47% |
| 24-06-25 | 86.38 | ▼-3.04 | ▼-3.4% |
| 24-06-24 | 89.42 | ▼-0.92 | ▼-1.02% |
| 24-06-21 | 90.35 | ▼-2.11 | ▼-2.28% |
| 24-06-20 | 92.45 | ▼-1.14 | ▼-1.22% |
| 24-06-18 | 93.59 | ▲2.12 | ▲2.32% |
| 24-06-17 | 91.48 | ▲4.27 | ▲4.9% |
| 24-06-14 | 87.20 | ▼-0.55 | ▼-0.63% |
| 24-06-13 | 87.75 | ▲1.45 | ▲1.68% |
| 24-06-12 | 86.30 | ▼-0.79 | ▼-0.91% |
| 24-06-11 | 87.09 | ▼-0.15 | ▼-0.17% |
| 24-06-10 | 87.24 | ▼-0.76 | ▼-0.86% |
| 24-06-07 | 88.00 | ▼-0.25 | ▼-0.28% |
| 24-06-06 | 88.25 | ▼-0.58 | ▼-0.65% |
| 24-06-05 | 88.83 | ▲1.05 | ▲1.2% |
| 24-06-04 | 87.78 | ▲0.77 | ▲0.88% |
| 24-06-03 | 87.01 | ▲2.42 | ▲2.86% |
| 24-05-31 | 84.59 | ▲3.21 | ▲3.94% |
| 24-05-30 | 81.39 | ▲9.53 | ▲13.26% |
| 24-05-29 | 71.86 | ▼-0.59 | ▼-0.81% |
| 24-05-28 | 72.45 | ▲0.97 | ▲1.36% |
| 24-05-24 | 71.48 | ▲1.97 | ▲2.83% |
| 24-05-23 | 69.51 | ▼-0.92 | ▼-1.31% |
| 24-05-22 | 70.44 | ▼-2.16 | ▼-2.98% |
| 24-05-21 | 72.59 | ▼-1.09 | ▼-1.48% |
| 24-05-20 | 73.68 | ▲0.36 | ▲0.49% |
| 24-05-17 | 73.33 | ▼-0.45 | ▼-0.61% |
| 24-05-16 | 73.78 | ▲0.48 | ▲0.65% |
| 24-05-15 | 73.30 | ▼-1.11 | ▼-1.49% |
| 24-05-14 | 74.41 | ▼-0.33 | ▼-0.44% |
| 24-05-13 | 74.74 | ▲0.58 | ▲0.78% |
| 24-05-10 | 74.15 | ▼-0.01 | ▼-0.01% |
| 24-05-09 | 74.16 | ▲0.90 | ▲1.23% |
| 24-05-08 | 73.26 | ▲0.27 | ▲0.37% |
| 24-05-07 | 72.99 | ▼-1.43 | ▼-1.92% |
| 24-05-06 | 74.42 | ▼-0.09 | ▼-0.12% |
| 24-05-03 | 74.51 | ▲2.49 | ▲3.46% |
| 24-05-01 | 72.02 | ▼-1.53 | ▼-2.08% |
| 24-04-30 | 73.55 | ▼-1.29 | ▼-1.72% |
| 24-04-29 | 74.83 | ▼-0.30 | ▼-0.4% |
| 24-04-26 | 75.13 | ▼-0.13 | ▼-0.17% |
| 24-04-25 | 75.26 | ▲0.84 | ▲1.13% |
| 24-04-24 | 74.42 | ▼-0.55 | ▼-0.73% |
| 24-04-23 | 74.97 | ▼-0.17 | ▼-0.23% |
| 24-04-22 | 75.15 | ▼-1.09 | ▼-1.43% |
| 24-04-19 | 76.24 | ▲0.24 | ▲0.32% |
| 24-04-18 | 76.00 | ▼-0.38 | ▼-0.5% |
| 24-04-17 | 76.37 | ▲1.09 | ▲1.45% |
| 24-04-16 | 75.28 | ▼-0.97 | ▼-1.27% |
| 24-04-15 | 76.26 | ▼-1.79 | ▼-2.29% |
| 24-04-12 | 78.04 | ▼-2.16 | ▼-2.69% |
| 24-04-11 | 80.20 | ▲0.17 | ▲0.21% |
| 24-04-10 | 80.04 | ▼-2.56 | ▼-3.1% |
| 24-04-09 | 82.59 | ▲2.45 | ▲3.06% |