[중국증시 주간 포인트] 3월 MLF 금리 발표, A주∙H주 무더기 실적발표, 보아오 포럼 개최
무료
Bloomin' Brands : ( BLMN:US )
6.92USD ▼ -0.32 (-4.42%)
2025-04-10
최근 1년 일별 시세
(2025-04-10 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-10 | 6.92 | ▼-0.32 | ▼-4.42% |
| 25-04-09 | 7.24 | ▲0.98 | ▲15.65% |
| 25-04-08 | 6.26 | ▼-0.18 | ▼-2.8% |
| 25-04-07 | 6.44 | ▼-0.36 | ▼-5.29% |
| 25-04-04 | 6.80 | ▼-0.41 | ▼-5.69% |
| 25-04-03 | 7.21 | ▼-0.61 | ▼-7.8% |
| 25-04-02 | 7.82 | ▲0.13 | ▲1.69% |
| 25-04-01 | 7.69 | ▲0.52 | ▲7.25% |
| 25-03-31 | 7.17 | ▼-0.24 | ▼-3.24% |
| 25-03-28 | 7.41 | ▼-0.64 | ▼-7.95% |
| 25-03-27 | 8.05 | ▲0.12 | ▲1.51% |
| 25-03-26 | 7.93 | ▼-0.24 | ▼-2.94% |
| 25-03-25 | 8.17 | ▼-0.26 | ▼-3.08% |
| 25-03-24 | 8.43 | ▲0.65 | ▲8.35% |
| 25-03-21 | 7.78 | ▼-0.31 | ▼-3.83% |
| 25-03-20 | 8.09 | ▲0.15 | ▲1.89% |
| 25-03-19 | 7.94 | ▲0.06 | ▲0.76% |
| 25-03-18 | 7.88 | ▼-0.30 | ▼-3.67% |
| 25-03-17 | 8.18 | ▼-0.37 | ▼-4.33% |
| 25-03-16 | 8.55 | -0.00 | -0% |
| 25-03-14 | 8.55 | ▲0.35 | ▲4.27% |
| 25-03-13 | 8.20 | ▼-1.03 | ▼-11.16% |
| 25-03-12 | 9.23 | ▲0.53 | ▲6.09% |
| 25-03-11 | 8.70 | ▼-0.65 | ▼-6.95% |
| 25-03-10 | 9.35 | ▲0.56 | ▲6.37% |
| 25-03-07 | 8.79 | ▲0.23 | ▲2.69% |
| 25-03-06 | 8.56 | ▼-0.09 | ▼-1.04% |
| 25-03-05 | 8.65 | ▲0.41 | ▲4.98% |
| 25-03-04 | 8.24 | ▼-0.20 | ▼-2.37% |
| 25-03-03 | 8.44 | ▼-0.94 | ▼-10.02% |
| 25-02-28 | 9.38 | ▼-0.64 | ▼-6.39% |
| 25-02-27 | 10.02 | ▲0.12 | ▲1.21% |
| 25-02-26 | 9.90 | ▼-2.00 | ▼-16.81% |
| 25-02-25 | 11.90 | ▲0.24 | ▲2.06% |
| 25-02-24 | 11.66 | ▼-0.18 | ▼-1.52% |
| 25-02-21 | 11.84 | ▼-0.17 | ▼-1.42% |
| 25-02-20 | 12.01 | ▼-0.19 | ▼-1.56% |
| 25-02-19 | 12.20 | ▲0.02 | ▲0.16% |
| 25-02-18 | 12.18 | ▲1.08 | ▲9.73% |
| 25-02-17 | 11.10 | -0.00 | -0% |
| 25-02-14 | 11.10 | ▼-0.11 | ▼-0.98% |
| 25-02-13 | 11.21 | ▼-0.35 | ▼-3.03% |
| 25-02-12 | 11.56 | ▼-0.47 | ▼-3.91% |
| 25-02-11 | 12.03 | ▲0.20 | ▲1.69% |
| 25-02-10 | 11.83 | ▼-0.35 | ▼-2.87% |
| 25-02-07 | 12.18 | ▼-0.28 | ▼-2.25% |
| 25-02-06 | 12.46 | ▼-0.04 | ▼-0.32% |
| 25-02-05 | 12.50 | ▼-0.12 | ▼-0.95% |
| 25-02-04 | 12.62 | ▲0.06 | ▲0.48% |
| 25-02-03 | 12.56 | -0.00 | -0% |
| 25-01-31 | 12.56 | ▼-0.33 | ▼-2.56% |
| 25-01-30 | 12.89 | ▲0.19 | ▲1.5% |
| 25-01-29 | 12.70 | ▲0.25 | ▲2.01% |
| 25-01-28 | 12.45 | ▼-0.15 | ▼-1.19% |
| 25-01-27 | 12.60 | ▲0.27 | ▲2.19% |
| 25-01-24 | 12.33 | ▲0.01 | ▲0.08% |
| 25-01-23 | 12.32 | ▲0.23 | ▲1.9% |
| 25-01-22 | 12.09 | ▼-0.02 | ▼-0.17% |
| 25-01-21 | 12.11 | ▲0.82 | ▲7.26% |
| 25-01-17 | 11.29 | ▼-0.20 | ▼-1.74% |
| 25-01-16 | 11.49 | ▼-0.24 | ▼-2.05% |
| 25-01-15 | 11.73 | ▲0.28 | ▲2.45% |
| 25-01-14 | 11.45 | ▲0.23 | ▲2.05% |
| 25-01-13 | 11.22 | ▼-0.23 | ▼-2.01% |
| 25-01-10 | 11.45 | ▼-0.37 | ▼-3.13% |
| 25-01-08 | 11.82 | ▼-0.05 | ▼-0.42% |
| 25-01-07 | 11.87 | ▼-0.75 | ▼-5.94% |
| 25-01-06 | 12.62 | ▲0.44 | ▲3.61% |
| 25-01-03 | 12.18 | ▲0.22 | ▲1.84% |
| 25-01-02 | 11.96 | ▼-0.25 | ▼-2.05% |
| 24-12-31 | 12.21 | ▲0.10 | ▲0.83% |
| 24-12-30 | 12.11 | ▼-0.16 | ▼-1.3% |
| 24-12-27 | 12.27 | ▼-0.15 | ▼-1.21% |
| 24-12-26 | 12.42 | ▲0.65 | ▲5.52% |
| 24-12-24 | 11.77 | ▲0.31 | ▲2.71% |
| 24-12-23 | 11.46 | ▼-0.49 | ▼-4.1% |
| 24-12-20 | 11.95 | ▲0.03 | ▲0.25% |
| 24-12-19 | 11.92 | ▼-0.05 | ▼-0.42% |
| 24-12-18 | 11.97 | ▼-0.63 | ▼-5% |
| 24-12-17 | 12.60 | ▼-0.36 | ▼-2.78% |
| 24-12-16 | 12.96 | ▲0.69 | ▲5.62% |
| 24-12-13 | 12.27 | ▼-0.18 | ▼-1.45% |
| 24-12-12 | 12.45 | ▼-0.27 | ▼-2.12% |
| 24-12-11 | 12.72 | ▼-0.45 | ▼-3.42% |
| 24-12-10 | 13.17 | ▲0.45 | ▲3.54% |
| 24-12-09 | 12.72 | ▼-0.17 | ▼-1.32% |
| 24-12-06 | 12.89 | ▲0.04 | ▲0.31% |
| 24-12-05 | 12.85 | ▼-0.07 | ▼-0.54% |
| 24-12-04 | 12.92 | ▼-0.08 | ▼-0.62% |
| 24-12-03 | 13.00 | ▼-0.35 | ▼-2.62% |
| 24-12-02 | 13.35 | ▼-0.59 | ▼-4.23% |
| 24-11-29 | 13.94 | ▼-0.31 | ▼-2.18% |
| 24-11-27 | 14.25 | ▲0.51 | ▲3.71% |
| 24-11-26 | 13.74 | ▼-0.42 | ▼-2.97% |
| 24-11-25 | 14.16 | ▲0.97 | ▲7.35% |
| 24-11-22 | 13.19 | ▲0.40 | ▲3.13% |
| 24-11-21 | 12.79 | ▲0.20 | ▲1.59% |
| 24-11-20 | 12.59 | ▲0.03 | ▲0.24% |
| 24-11-19 | 12.56 | ▼-0.11 | ▼-0.87% |
| 24-11-18 | 12.67 | ▼-0.53 | ▼-4.02% |
| 24-11-15 | 13.20 | ▼-0.23 | ▼-1.71% |
| 24-11-14 | 13.43 | ▼-0.12 | ▼-0.89% |
| 24-11-13 | 13.55 | ▲0.20 | ▲1.5% |
| 24-11-12 | 13.35 | ▼-0.41 | ▼-2.98% |
| 24-11-11 | 13.76 | ▼-1.39 | ▼-9.17% |
| 24-11-08 | 15.15 | ▼-1.63 | ▼-9.71% |
| 24-11-07 | 16.78 | ▼-0.21 | ▼-1.24% |
| 24-11-06 | 16.99 | ▲1.26 | ▲8.01% |
| 24-11-05 | 15.73 | ▲0.27 | ▲1.75% |
| 24-11-04 | 15.46 | ▼-0.79 | ▼-4.86% |
| 24-11-01 | 16.25 | ▼-0.34 | ▼-2.05% |
| 24-10-31 | 16.59 | ▼-0.43 | ▼-2.53% |
| 24-10-30 | 17.02 | ▲0.31 | ▲1.86% |
| 24-10-29 | 16.71 | -0.00 | -0% |
| 24-10-28 | 16.71 | ▲0.75 | ▲4.7% |
| 24-10-25 | 15.96 | ▼-0.05 | ▼-0.31% |
| 24-10-24 | 16.01 | ▲0.07 | ▲0.44% |
| 24-10-23 | 15.94 | ▼-0.05 | ▼-0.31% |
| 24-10-22 | 15.99 | ▼-0.46 | ▼-2.8% |
| 24-10-21 | 16.45 | ▼-0.59 | ▼-3.46% |
| 24-10-18 | 17.04 | ▲0.20 | ▲1.19% |
| 24-10-17 | 16.84 | ▲0.52 | ▲3.19% |
| 24-10-16 | 16.32 | ▲0.54 | ▲3.42% |
| 24-10-15 | 15.78 | ▲0.33 | ▲2.14% |
| 24-10-14 | 15.45 | ▼-0.43 | ▼-2.71% |
| 24-10-11 | 15.88 | ▲0.37 | ▲2.39% |
| 24-10-10 | 15.51 | ▼-0.02 | ▼-0.13% |
| 24-10-09 | 15.53 | ▲0.09 | ▲0.58% |
| 24-10-08 | 15.44 | ▼-0.21 | ▼-1.34% |
| 24-10-07 | 15.65 | ▼-0.87 | ▼-5.27% |
| 24-10-04 | 16.52 | ▲0.57 | ▲3.57% |
| 24-10-03 | 15.95 | ▼-0.24 | ▼-1.48% |
| 24-10-02 | 16.19 | ▼-0.31 | ▼-1.88% |
| 24-10-01 | 16.50 | ▼-0.03 | ▼-0.18% |
| 24-09-30 | 16.53 | ▼-0.27 | ▼-1.61% |
| 24-09-27 | 16.80 | ▼-0.13 | ▼-0.77% |
| 24-09-26 | 16.93 | ▲0.39 | ▲2.36% |
| 24-09-25 | 16.54 | ▼-0.09 | ▼-0.54% |
| 24-09-24 | 16.63 | ▼-0.13 | ▼-0.78% |
| 24-09-23 | 16.76 | ▲0.07 | ▲0.42% |
| 24-09-20 | 16.69 | ▼-0.52 | ▼-3.02% |
| 24-09-19 | 17.21 | ▲0.47 | ▲2.81% |
| 24-09-18 | 16.74 | ▼-0.80 | ▼-4.56% |
| 24-09-17 | 17.54 | ▲0.44 | ▲2.57% |
| 24-09-16 | 17.10 | ▲0.36 | ▲2.15% |
| 24-09-13 | 16.74 | ▲0.81 | ▲5.08% |
| 24-09-12 | 15.93 | ▼-0.15 | ▼-0.93% |
| 24-09-11 | 16.08 | ▼-0.38 | ▼-2.31% |
| 24-09-10 | 16.46 | ▲0.08 | ▲0.49% |
| 24-09-09 | 16.38 | ▼-0.46 | ▼-2.73% |
| 24-09-06 | 16.84 | ▼-0.10 | ▼-0.59% |
| 24-09-05 | 16.94 | ▼-0.37 | ▼-2.14% |
| 24-09-04 | 17.31 | ▲0.07 | ▲0.41% |
| 24-09-03 | 17.24 | ▼-0.26 | ▼-1.49% |
| 24-08-30 | 17.50 | ▼-0.07 | ▼-0.4% |
| 24-08-29 | 17.57 | ▲0.25 | ▲1.44% |
| 24-08-28 | 17.32 | ▼-0.11 | ▼-0.63% |
| 24-08-27 | 17.43 | ▼-0.28 | ▼-1.58% |
| 24-08-26 | 17.71 | ▼-0.47 | ▼-2.59% |
| 24-08-23 | 18.18 | ▲0.17 | ▲0.94% |
| 24-08-22 | 18.01 | ▼-0.08 | ▼-0.44% |
| 24-08-21 | 18.09 | ▲0.56 | ▲3.19% |
| 24-08-20 | 17.53 | ▼-0.40 | ▼-2.23% |
| 24-08-19 | 17.93 | ▲0.66 | ▲3.82% |
| 24-08-16 | 17.27 | ▲0.01 | ▲0.06% |
| 24-08-15 | 17.26 | ▲0.64 | ▲3.85% |
| 24-08-14 | 16.62 | ▲0.32 | ▲1.96% |
| 24-08-13 | 16.30 | ▲0.92 | ▲5.98% |
| 24-08-12 | 15.38 | ▼-0.25 | ▼-1.6% |
| 24-08-09 | 15.63 | ▼-0.34 | ▼-2.13% |
| 24-08-08 | 15.97 | ▼-0.98 | ▼-5.78% |
| 24-08-07 | 16.95 | ▼-0.03 | ▼-0.18% |
| 24-08-06 | 16.98 | ▼-1.31 | ▼-7.16% |
| 24-08-05 | 18.29 | ▼-1.33 | ▼-6.78% |
| 24-08-02 | 19.62 | ▼-0.43 | ▼-2.14% |
| 24-08-01 | 20.05 | ▼-0.80 | ▼-3.84% |
| 24-07-31 | 20.85 | ▲0.14 | ▲0.68% |
| 24-07-30 | 20.71 | ▲0.56 | ▲2.78% |
| 24-07-29 | 20.15 | ▲0.22 | ▲1.1% |
| 24-07-26 | 19.93 | ▲0.44 | ▲2.26% |
| 24-07-25 | 19.49 | ▲0.65 | ▲3.45% |
| 24-07-24 | 18.84 | ▼-0.64 | ▼-3.29% |
| 24-07-23 | 19.48 | ▼-0.45 | ▼-2.26% |
| 24-07-22 | 19.93 | ▲0.23 | ▲1.17% |
| 24-07-19 | 19.70 | ▲0.45 | ▲2.34% |
| 24-07-18 | 19.25 | ▼-0.07 | ▼-0.36% |
| 24-07-17 | 19.32 | ▲0.74 | ▲3.98% |
| 24-07-16 | 18.58 | ▲0.96 | ▲5.45% |
| 24-07-15 | 17.62 | ▼-0.30 | ▼-1.67% |
| 24-07-12 | 17.92 | ▲0.43 | ▲2.46% |
| 24-07-11 | 17.49 | ▲1.16 | ▲7.1% |
| 24-07-10 | 16.33 | ▼-0.12 | ▼-0.73% |
| 24-07-09 | 16.45 | ▼-1.31 | ▼-7.38% |
| 24-07-08 | 17.76 | ▼-0.86 | ▼-4.62% |
| 24-07-05 | 18.62 | ▼-0.57 | ▼-2.97% |
| 24-07-03 | 19.19 | ▲0.17 | ▲0.89% |
| 24-07-02 | 19.02 | ▼-0.29 | ▼-1.5% |
| 24-07-01 | 19.31 | ▲0.08 | ▲0.42% |
| 24-06-28 | 19.23 | ▲0.47 | ▲2.51% |
| 24-06-27 | 18.76 | ▼-0.03 | ▼-0.16% |
| 24-06-26 | 18.79 | ▲0.23 | ▲1.24% |
| 24-06-25 | 18.56 | ▼-0.64 | ▼-3.33% |
| 24-06-24 | 19.20 | ▼-0.01 | ▼-0.05% |
| 24-06-21 | 19.21 | ▲0.05 | ▲0.26% |
| 24-06-20 | 19.16 | ▲0.12 | ▲0.63% |
| 24-06-18 | 19.04 | ▼-0.59 | ▼-3.01% |
| 24-06-17 | 19.63 | ▲0.80 | ▲4.25% |
| 24-06-14 | 18.83 | ▼-0.55 | ▼-2.84% |
| 24-06-13 | 19.38 | ▼-0.06 | ▼-0.31% |
| 24-06-12 | 19.44 | ▲0.04 | ▲0.21% |
| 24-06-11 | 19.40 | ▼-0.01 | ▼-0.05% |
| 24-06-10 | 19.41 | ▼-0.39 | ▼-1.97% |
| 24-06-07 | 19.80 | ▼-0.33 | ▼-1.64% |
| 24-06-06 | 20.13 | ▲0.07 | ▲0.35% |
| 24-06-05 | 20.06 | ▼-0.57 | ▼-2.76% |
| 24-06-04 | 20.63 | ▼-0.80 | ▼-3.73% |
| 24-06-03 | 21.43 | ▼-0.37 | ▼-1.7% |
| 24-05-31 | 21.80 | ▲0.77 | ▲3.66% |
| 24-05-30 | 21.03 | ▲0.09 | ▲0.43% |
| 24-05-29 | 20.94 | ▼-0.08 | ▼-0.38% |
| 24-05-28 | 21.02 | ▲0.12 | ▲0.57% |
| 24-05-24 | 20.90 | ▼-0.17 | ▼-0.81% |
| 24-05-23 | 21.07 | ▼-0.57 | ▼-2.63% |
| 24-05-22 | 21.64 | ▼-0.90 | ▼-3.99% |
| 24-05-21 | 22.54 | ▼-0.76 | ▼-3.26% |
| 24-05-20 | 23.30 | ▼-0.15 | ▼-0.64% |
| 24-05-17 | 23.45 | ▼-0.67 | ▼-2.78% |
| 24-05-16 | 24.12 | ▲0.07 | ▲0.29% |
| 24-05-15 | 24.05 | ▼-0.11 | ▼-0.46% |
| 24-05-14 | 24.16 | ▲0.54 | ▲2.29% |
| 24-05-13 | 23.62 | ▲0.57 | ▲2.47% |
| 24-05-10 | 23.05 | ▲0.06 | ▲0.26% |
| 24-05-09 | 22.99 | ▼-0.90 | ▼-3.77% |
| 24-05-08 | 23.89 | ▼-0.07 | ▼-0.29% |
| 24-05-07 | 23.96 | ▼-1.00 | ▼-4.01% |
| 24-05-06 | 24.96 | ▼-0.66 | ▼-2.58% |
| 24-05-03 | 25.62 | ▲0.53 | ▲2.11% |
| 24-05-02 | 25.09 | ▲0.05 | ▲0.2% |
| 24-05-01 | 25.04 | ▼-0.75 | ▼-2.91% |
| 24-04-30 | 25.79 | ▼-1.06 | ▼-3.95% |
| 24-04-29 | 26.85 | ▼-0.08 | ▼-0.3% |
| 24-04-26 | 26.93 | ▼-0.06 | ▼-0.22% |
| 24-04-25 | 26.99 | ▼-0.04 | ▼-0.15% |
| 24-04-24 | 27.03 | ▼-0.27 | ▼-0.99% |
| 24-04-23 | 27.30 | ▲0.49 | ▲1.83% |
| 24-04-22 | 26.81 | ▼-0.23 | ▼-0.85% |
| 24-04-19 | 27.04 | ▲0.01 | ▲0.04% |
| 24-04-18 | 27.03 | ▲0.12 | ▲0.45% |
| 24-04-17 | 26.91 | ▼-0.11 | ▼-0.41% |
| 24-04-16 | 27.02 | ▲0.23 | ▲0.86% |
| 24-04-15 | 26.79 | ▲0.28 | ▲1.06% |
| 24-04-12 | 26.51 | ▼-0.46 | ▼-1.71% |