[중국증시 주간 포인트] 양회 '2025 성장률 목표치', 2월 CPI∙PPI, 수출입 지표, 차이신 PMI 발표
무료
Booking Holdings Inc : 부킹홀딩스 ( BKNG:US )
4,476.75USD ▼ -89.81 (-1.97%)
2025-03-18
최근 1년 일별 시세
(2025-03-18 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-03-18 | 4,476.75 | ▼-89.81 | ▼-1.97% |
| 25-03-17 | 4,566.56 | ▲101.73 | ▲2.28% |
| 25-03-14 | 4,464.83 | ▲174.98 | ▲4.08% |
| 25-03-13 | 4,289.85 | ▼-111.19 | ▼-2.53% |
| 25-03-12 | 4,401.04 | ▲47.46 | ▲1.09% |
| 25-03-11 | 4,353.58 | ▼-94.62 | ▼-2.13% |
| 25-03-10 | 4,448.20 | ▼-224.44 | ▼-4.8% |
| 25-03-07 | 4,672.64 | ▼-23.15 | ▼-0.49% |
| 25-03-06 | 4,695.79 | ▼-226.84 | ▼-4.61% |
| 25-03-05 | 4,922.63 | ▲25.52 | ▲0.52% |
| 25-03-04 | 4,897.12 | ▼-48.41 | ▼-0.98% |
| 25-03-03 | 4,945.52 | ▼-69.05 | ▼-1.38% |
| 25-02-28 | 5,014.57 | ▲94.66 | ▲1.92% |
| 25-02-27 | 4,919.91 | ▼-113.34 | ▼-2.25% |
| 25-02-26 | 5,033.25 | ▲4.07 | ▲0.08% |
| 25-02-25 | 5,029.18 | ▲47.93 | ▲0.96% |
| 25-02-21 | 4,981.25 | ▼-48.55 | ▼-0.97% |
| 25-02-20 | 5,029.80 | ▼-76.25 | ▼-1.49% |
| 25-02-19 | 5,106.05 | ▼-40.53 | ▼-0.79% |
| 25-02-18 | 5,146.58 | ▲105.16 | ▲2.09% |
| 25-02-14 | 5,041.43 | ▲30.13 | ▲0.6% |
| 25-02-13 | 5,011.30 | ▼-0.15 | ▼-0% |
| 25-02-12 | 5,011.46 | ▲116.82 | ▲2.39% |
| 25-02-11 | 4,894.64 | ▼-21.68 | ▼-0.44% |
| 25-02-10 | 4,916.32 | ▲27.24 | ▲0.56% |
| 25-02-07 | 4,889.08 | ▲112.17 | ▲2.35% |
| 25-02-06 | 4,776.91 | ▲72.97 | ▲1.55% |
| 25-02-05 | 4,703.94 | ▲26.21 | ▲0.56% |
| 25-02-04 | 4,677.73 | ▼-15.71 | ▼-0.33% |
| 25-02-03 | 4,693.44 | ▼-46.80 | ▼-0.99% |
| 25-01-31 | 4,740.24 | ▼-37.11 | ▼-0.78% |
| 25-01-30 | 4,777.35 | ▲54.10 | ▲1.15% |
| 25-01-29 | 4,723.25 | ▲36.52 | ▲0.78% |
| 25-01-28 | 4,686.73 | ▲9.70 | ▲0.21% |
| 25-01-27 | 4,677.03 | ▼-85.73 | ▼-1.8% |
| 25-01-24 | 4,762.76 | ▼-54.52 | ▼-1.13% |
| 25-01-23 | 4,817.28 | ▲196.29 | ▲4.25% |
| 25-01-22 | 4,620.99 | ▼-63.72 | ▼-1.36% |
| 25-01-21 | 4,684.71 | ▼-237.20 | ▼-4.82% |
| 25-01-17 | 4,921.91 | ▲53.51 | ▲1.1% |
| 25-01-16 | 4,868.40 | ▲40.45 | ▲0.84% |
| 25-01-15 | 4,827.95 | ▲54.20 | ▲1.14% |
| 25-01-14 | 4,773.75 | ▲6.27 | ▲0.13% |
| 25-01-13 | 4,767.47 | ▲28.91 | ▲0.61% |
| 25-01-10 | 4,738.57 | ▼-135.18 | ▼-2.77% |
| 25-01-08 | 4,873.74 | ▲78.34 | ▲1.63% |
| 25-01-07 | 4,795.41 | ▼-111.55 | ▼-2.27% |
| 25-01-06 | 4,906.96 | ▼-6.68 | ▼-0.14% |
| 25-01-03 | 4,913.63 | ▼-6.61 | ▼-0.13% |
| 25-01-02 | 4,920.24 | ▼-48.03 | ▼-0.97% |
| 24-12-31 | 4,968.27 | ▼-28.35 | ▼-0.57% |
| 24-12-30 | 4,996.62 | ▼-45.97 | ▼-0.91% |
| 24-12-27 | 5,042.59 | ▼-61.24 | ▼-1.2% |
| 24-12-26 | 5,103.83 | ▼-19.11 | ▼-0.37% |
| 24-12-24 | 5,122.94 | ▲59.54 | ▲1.18% |
| 24-12-23 | 5,063.40 | ▲20.24 | ▲0.4% |
| 24-12-20 | 5,043.16 | ▲64.83 | ▲1.3% |
| 24-12-19 | 4,978.33 | ▲30.97 | ▲0.63% |
| 24-12-18 | 4,947.36 | ▼-213.05 | ▼-4.13% |
| 24-12-17 | 5,160.41 | ▲14.09 | ▲0.27% |
| 24-12-16 | 5,146.32 | ▼-82.97 | ▼-1.59% |
| 24-12-13 | 5,229.29 | ▼-45.24 | ▼-0.86% |
| 24-12-12 | 5,274.54 | ▼-15.47 | ▼-0.29% |
| 24-12-11 | 5,290.00 | ▲104.36 | ▲2.01% |
| 24-12-10 | 5,185.65 | ▲41.35 | ▲0.8% |
| 24-12-09 | 5,144.30 | ▼-150.27 | ▼-2.84% |
| 24-12-06 | 5,294.57 | ▲9.53 | ▲0.18% |
| 24-12-05 | 5,285.04 | ▲48.76 | ▲0.93% |
| 24-12-04 | 5,236.28 | ▲17.01 | ▲0.33% |
| 24-12-03 | 5,219.27 | ▼-3.66 | ▼-0.07% |
| 24-12-02 | 5,222.93 | ▲20.95 | ▲0.4% |
| 24-11-29 | 5,201.98 | ▼-24.05 | ▼-0.46% |
| 24-11-27 | 5,226.03 | ▲11.03 | ▲0.21% |
| 24-11-26 | 5,215.00 | ▲113.59 | ▲2.23% |
| 24-11-25 | 5,101.41 | ▼-77.71 | ▼-1.5% |
| 24-11-22 | 5,179.12 | ▼-30.08 | ▼-0.58% |
| 24-11-21 | 5,209.20 | ▲194.42 | ▲3.88% |
| 24-11-20 | 5,014.79 | ▲37.86 | ▲0.76% |
| 24-11-19 | 4,976.92 | ▼-35.07 | ▼-0.7% |
| 24-11-18 | 5,011.99 | ▲39.31 | ▲0.79% |
| 24-11-15 | 4,972.68 | ▼-3.20 | ▼-0.06% |
| 24-11-14 | 4,975.88 | ▼-11.67 | ▼-0.23% |
| 24-11-13 | 4,987.55 | ▼-35.37 | ▼-0.7% |
| 24-11-12 | 5,022.92 | ▼-43.27 | ▼-0.85% |
| 24-11-11 | 5,066.19 | ▲120.41 | ▲2.43% |
| 24-11-08 | 4,945.78 | ▲26.91 | ▲0.55% |
| 24-11-07 | 4,918.87 | ▼-78.94 | ▼-1.58% |
| 24-11-06 | 4,997.81 | ▲83.39 | ▲1.7% |
| 24-11-05 | 4,914.42 | ▲134.84 | ▲2.82% |
| 24-11-04 | 4,779.58 | ▲33.79 | ▲0.71% |
| 24-11-01 | 4,745.79 | ▲69.31 | ▲1.48% |
| 24-10-31 | 4,676.48 | ▲210.95 | ▲4.72% |
| 24-10-30 | 4,465.53 | ▲36.03 | ▲0.81% |
| 24-10-29 | 4,429.50 | ▲84.26 | ▲1.94% |
| 24-10-28 | 4,345.24 | ▼-0.82 | ▼-0.02% |
| 24-10-25 | 4,346.06 | ▲10.62 | ▲0.24% |
| 24-10-24 | 4,335.44 | ▲27.75 | ▲0.64% |
| 24-10-23 | 4,307.69 | ▼-71.70 | ▼-1.64% |
| 24-10-22 | 4,379.39 | ▲15.58 | ▲0.36% |
| 24-10-21 | 4,363.81 | ▲13.36 | ▲0.31% |
| 24-10-18 | 4,350.45 | ▼-19.81 | ▼-0.45% |
| 24-10-17 | 4,370.26 | ▲32.09 | ▲0.74% |
| 24-10-16 | 4,338.17 | ▲31.74 | ▲0.74% |
| 24-10-15 | 4,306.43 | ▲7.13 | ▲0.17% |
| 24-10-14 | 4,299.30 | ▲11.33 | ▲0.26% |
| 24-10-11 | 4,287.97 | ▲0.82 | ▲0.02% |
| 24-10-10 | 4,287.15 | ▼-8.26 | ▼-0.19% |
| 24-10-09 | 4,295.41 | ▲61.39 | ▲1.45% |
| 24-10-08 | 4,234.01 | ▲65.41 | ▲1.57% |
| 24-10-07 | 4,168.60 | ▼-21.57 | ▼-0.51% |
| 24-10-04 | 4,190.17 | ▲86.06 | ▲2.1% |
| 24-10-03 | 4,104.11 | ▼-18.40 | ▼-0.45% |
| 24-10-02 | 4,122.51 | ▲19.67 | ▲0.48% |
| 24-10-01 | 4,102.84 | ▼-110.36 | ▼-2.62% |
| 24-09-30 | 4,213.20 | ▼-35.82 | ▼-0.84% |
| 24-09-27 | 4,249.02 | ▼-16.48 | ▼-0.39% |
| 24-09-26 | 4,265.50 | ▲96.21 | ▲2.31% |
| 24-09-25 | 4,169.29 | ▼-10.35 | ▼-0.25% |
| 24-09-24 | 4,179.64 | ▲84.46 | ▲2.06% |
| 24-09-23 | 4,095.18 | ▲28.99 | ▲0.71% |
| 24-09-20 | 4,066.19 | ▲48.26 | ▲1.2% |
| 24-09-19 | 4,017.93 | ▼-10.00 | ▼-0.25% |
| 24-09-18 | 4,027.93 | ▼-13.41 | ▼-0.33% |
| 24-09-17 | 4,041.34 | ▲63.06 | ▲1.59% |
| 24-09-16 | 3,978.29 | ▲45.21 | ▲1.15% |
| 24-09-13 | 3,933.07 | ▲65.40 | ▲1.69% |
| 24-09-12 | 3,867.67 | ▲35.26 | ▲0.92% |
| 24-09-11 | 3,832.41 | ▼-5.02 | ▼-0.13% |
| 24-09-10 | 3,837.43 | ▲28.41 | ▲0.75% |
| 24-09-09 | 3,809.02 | ▲76.88 | ▲2.06% |
| 24-09-06 | 3,732.14 | ▼-47.08 | ▼-1.25% |
| 24-09-05 | 3,779.22 | ▼-20.15 | ▼-0.53% |
| 24-09-04 | 3,799.37 | ▼-13.44 | ▼-0.35% |
| 24-09-03 | 3,812.80 | ▼-94.78 | ▼-2.43% |
| 24-08-30 | 3,907.58 | ▲18.05 | ▲0.46% |
| 24-08-29 | 3,889.53 | ▼-7.61 | ▼-0.2% |
| 24-08-28 | 3,897.14 | ▲17.14 | ▲0.44% |
| 24-08-27 | 3,880.00 | ▲81.48 | ▲2.15% |
| 24-08-26 | 3,798.52 | ▼-35.26 | ▼-0.92% |
| 24-08-23 | 3,833.78 | ▲70.37 | ▲1.87% |
| 24-08-22 | 3,763.41 | ▲25.55 | ▲0.68% |
| 24-08-21 | 3,737.86 | ▲35.26 | ▲0.95% |
| 24-08-20 | 3,702.59 | ▲3.20 | ▲0.09% |
| 24-08-19 | 3,699.39 | ▲79.44 | ▲2.19% |
| 24-08-16 | 3,619.95 | ▼-15.91 | ▼-0.44% |
| 24-08-15 | 3,635.86 | ▲61.50 | ▲1.72% |
| 24-08-14 | 3,574.36 | ▲2.88 | ▲0.08% |
| 24-08-13 | 3,571.48 | ▲133.28 | ▲3.88% |
| 24-08-12 | 3,438.20 | ▼-3.93 | ▼-0.11% |
| 24-08-09 | 3,442.13 | ▲49.45 | ▲1.46% |
| 24-08-08 | 3,392.68 | ▲93.11 | ▲2.82% |
| 24-08-07 | 3,299.57 | ▼-116.46 | ▼-3.41% |
| 24-08-06 | 3,416.03 | ▲29.16 | ▲0.86% |
| 24-08-05 | 3,386.87 | ▲66.66 | ▲2.01% |
| 24-08-02 | 3,320.21 | ▼-343.33 | ▼-9.37% |
| 24-08-01 | 3,663.54 | ▼-47.15 | ▼-1.27% |
| 24-07-31 | 3,710.69 | ▼-8.67 | ▼-0.23% |
| 24-07-30 | 3,719.36 | ▼-34.64 | ▼-0.92% |
| 24-07-29 | 3,754.00 | ▲55.17 | ▲1.49% |
| 24-07-26 | 3,698.83 | ▲39.58 | ▲1.08% |
| 24-07-25 | 3,659.25 | ▼-146.74 | ▼-3.86% |
| 24-07-24 | 3,805.99 | ▼-111.71 | ▼-2.85% |
| 24-07-23 | 3,917.70 | ▲10.62 | ▲0.27% |
| 24-07-22 | 3,907.08 | ▼-61.20 | ▼-1.54% |
| 24-07-19 | 3,968.28 | ▲36.53 | ▲0.93% |
| 24-07-18 | 3,931.75 | ▼-59.94 | ▼-1.5% |
| 24-07-17 | 3,991.69 | ▼-127.30 | ▼-3.09% |
| 24-07-16 | 4,118.99 | ▲33.18 | ▲0.81% |
| 24-07-15 | 4,085.81 | ▲58.88 | ▲1.46% |
| 24-07-12 | 4,026.93 | ▲88.92 | ▲2.26% |
| 24-07-11 | 3,938.01 | ▼-52.21 | ▼-1.31% |
| 24-07-10 | 3,990.22 | ▲14.72 | ▲0.37% |
| 24-07-09 | 3,975.50 | ▼-10.86 | ▼-0.27% |
| 24-07-08 | 3,986.36 | ▲58.87 | ▲1.5% |
| 24-07-05 | 3,927.49 | ▲10.60 | ▲0.27% |
| 24-07-03 | 3,916.89 | ▼-0.08 | ▼-0% |
| 24-07-02 | 3,916.97 | ▲32.10 | ▲0.83% |
| 24-07-01 | 3,884.87 | ▼-70.43 | ▼-1.78% |
| 24-06-28 | 3,955.30 | ▼-50.85 | ▼-1.27% |
| 24-06-27 | 4,006.15 | ▲23.14 | ▲0.58% |
| 24-06-26 | 3,983.01 | ▼-34.97 | ▼-0.87% |
| 24-06-25 | 4,017.98 | ▲34.77 | ▲0.87% |
| 24-06-24 | 3,983.21 | ▼-7.62 | ▼-0.19% |
| 24-06-21 | 3,990.83 | ▲20.51 | ▲0.52% |
| 24-06-20 | 3,970.32 | ▼-3.63 | ▼-0.09% |
| 24-06-18 | 3,973.95 | ▲18.40 | ▲0.47% |
| 24-06-17 | 3,955.55 | ▲97.81 | ▲2.54% |
| 24-06-14 | 3,857.74 | ▲5.68 | ▲0.15% |
| 24-06-13 | 3,852.06 | ▼-23.55 | ▼-0.61% |
| 24-06-12 | 3,875.61 | ▲87.62 | ▲2.31% |
| 24-06-11 | 3,788.00 | ▼-1.21 | ▼-0.03% |
| 24-06-10 | 3,789.21 | ▼-23.51 | ▼-0.62% |
| 24-06-07 | 3,812.72 | ▼-0.03 | ▼-0% |
| 24-06-06 | 3,812.75 | ▼-15.40 | ▼-0.4% |
| 24-06-05 | 3,828.15 | ▲26.97 | ▲0.71% |
| 24-06-04 | 3,801.18 | ▲36.89 | ▲0.98% |
| 24-06-03 | 3,764.29 | ▼-15.31 | ▼-0.41% |
| 24-05-31 | 3,779.60 | ▲21.89 | ▲0.58% |
| 24-05-30 | 3,757.71 | ▲22.40 | ▲0.6% |
| 24-05-29 | 3,735.31 | ▼-58.82 | ▼-1.55% |
| 24-05-28 | 3,794.13 | ▼-0.16 | ▼-0% |
| 24-05-24 | 3,794.29 | ▲40.64 | ▲1.08% |
| 24-05-23 | 3,753.65 | ▼-74.92 | ▼-1.96% |
| 24-05-22 | 3,828.57 | ▲0.77 | ▲0.02% |
| 24-05-21 | 3,827.80 | ▲59.39 | ▲1.58% |
| 24-05-20 | 3,768.41 | ▲63.97 | ▲1.73% |
| 24-05-17 | 3,704.44 | ▼-35.61 | ▼-0.95% |
| 24-05-16 | 3,740.05 | ▼-50.52 | ▼-1.33% |
| 24-05-15 | 3,790.58 | ▲15.63 | ▲0.41% |
| 24-05-14 | 3,774.94 | ▲36.94 | ▲0.99% |
| 24-05-13 | 3,738.00 | ▼-68.90 | ▼-1.81% |
| 24-05-10 | 3,806.90 | ▲26.25 | ▲0.69% |
| 24-05-09 | 3,780.65 | ▲120.59 | ▲3.29% |
| 24-05-08 | 3,660.07 | ▲51.49 | ▲1.43% |
| 24-05-07 | 3,608.57 | ▲12.59 | ▲0.35% |
| 24-05-06 | 3,595.98 | ▲20.62 | ▲0.58% |
| 24-05-03 | 3,575.36 | ▲142.06 | ▲4.14% |
| 24-05-01 | 3,433.31 | ▼-19.68 | ▼-0.57% |
| 24-04-30 | 3,452.99 | ▼-58.66 | ▼-1.67% |
| 24-04-29 | 3,511.65 | ▼-8.11 | ▼-0.23% |
| 24-04-26 | 3,519.76 | ▲17.51 | ▲0.5% |
| 24-04-25 | 3,502.25 | ▼-18.21 | ▼-0.52% |
| 24-04-24 | 3,520.46 | ▼-8.84 | ▼-0.25% |
| 24-04-23 | 3,529.30 | ▲70.56 | ▲2.04% |
| 24-04-22 | 3,458.74 | ▲43.65 | ▲1.28% |
| 24-04-19 | 3,415.09 | ▼-15.40 | ▼-0.45% |
| 24-04-18 | 3,430.49 | ▼-15.03 | ▼-0.44% |
| 24-04-17 | 3,445.51 | ▼-21.18 | ▼-0.61% |
| 24-04-16 | 3,466.69 | ▼-20.48 | ▼-0.59% |
| 24-04-15 | 3,487.17 | ▼-45.61 | ▼-1.29% |
| 24-04-12 | 3,532.78 | ▼-103.33 | ▼-2.84% |
| 24-04-11 | 3,636.11 | ▲46.46 | ▲1.29% |
| 24-04-10 | 3,589.65 | ▲8.17 | ▲0.23% |
| 24-04-09 | 3,581.48 | ▼-19.69 | ▼-0.55% |
| 24-04-08 | 3,601.17 | ▼-0.73 | ▼-0.02% |
| 24-04-05 | 3,601.90 | ▲79.97 | ▲2.27% |
| 24-04-04 | 3,521.93 | ▼-110.45 | ▼-3.04% |
| 24-04-03 | 3,632.38 | ▲66.29 | ▲1.86% |
| 24-04-02 | 3,566.09 | ▼-2.78 | ▼-0.08% |
| 24-04-01 | 3,568.87 | ▼-59.01 | ▼-1.63% |
| 24-03-28 | 3,627.88 | ▼-45.62 | ▼-1.24% |
| 24-03-27 | 3,673.50 | ▲12.42 | ▲0.34% |
| 24-03-26 | 3,661.08 | ▲34.14 | ▲0.94% |
| 24-03-25 | 3,626.94 | ▲2.21 | ▲0.06% |
| 24-03-22 | 3,624.73 | ▼-23.08 | ▼-0.63% |
| 24-03-21 | 3,647.81 | ▲69.32 | ▲1.94% |
| 24-03-20 | 3,578.49 | ▲72.51 | ▲2.07% |
| 24-03-19 | 3,505.98 | ▲55.05 | ▲1.6% |