[중국증시 주간 포인트] 4월 PMI 발표, 노동절 연휴 호기 맞은 소비주, 中 저공경제 청사진
무료
First Busey : ( BUSE:US )
20.67USD ▼ -0.34 (-1.62%)
2025-04-25
최근 1년 일별 시세
(2025-04-25 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-25 | 20.67 | ▼-0.34 | ▼-1.62% |
| 25-04-24 | 21.01 | ▼-0.24 | ▼-1.13% |
| 25-04-23 | 21.25 | ▲0.67 | ▲3.26% |
| 25-04-22 | 20.58 | ▲0.69 | ▲3.47% |
| 25-04-21 | 19.89 | ▼-0.07 | ▼-0.35% |
| 25-04-17 | 19.96 | ▼-0.04 | ▼-0.2% |
| 25-04-16 | 20.00 | ▲0.08 | ▲0.4% |
| 25-04-15 | 19.92 | ▲0.50 | ▲2.57% |
| 25-04-14 | 19.42 | ▼-0.01 | ▼-0.05% |
| 25-04-11 | 19.43 | ▼-0.13 | ▼-0.66% |
| 25-04-10 | 19.56 | ▼-0.91 | ▼-4.45% |
| 25-04-09 | 20.47 | ▲1.10 | ▲5.68% |
| 25-04-08 | 19.37 | ▲0.17 | ▲0.89% |
| 25-04-07 | 19.20 | ▼-0.01 | ▼-0.05% |
| 25-04-04 | 19.21 | ▼-0.54 | ▼-2.73% |
| 25-04-03 | 19.75 | ▼-1.97 | ▼-9.07% |
| 25-04-02 | 21.72 | ▲0.15 | ▲0.7% |
| 25-04-01 | 21.57 | ▼-0.03 | ▼-0.14% |
| 25-03-31 | 21.60 | ▼-0.09 | ▼-0.41% |
| 25-03-28 | 21.69 | ▼-0.70 | ▼-3.13% |
| 25-03-27 | 22.39 | ▲0.23 | ▲1.04% |
| 25-03-26 | 22.16 | ▼-0.02 | ▼-0.09% |
| 25-03-25 | 22.18 | ▼-0.23 | ▼-1.03% |
| 25-03-24 | 22.41 | ▲0.36 | ▲1.63% |
| 25-03-21 | 22.05 | ▲0.04 | ▲0.18% |
| 25-03-20 | 22.01 | ▼-0.18 | ▼-0.81% |
| 25-03-19 | 22.19 | ▲0.04 | ▲0.18% |
| 25-03-18 | 22.15 | ▼-0.30 | ▼-1.34% |
| 25-03-17 | 22.45 | ▲0.37 | ▲1.68% |
| 25-03-14 | 22.08 | ▲0.54 | ▲2.51% |
| 25-03-13 | 21.54 | ▼-0.23 | ▼-1.06% |
| 25-03-12 | 21.77 | ▲0.51 | ▲2.4% |
| 25-03-11 | 21.26 | ▼-0.31 | ▼-1.44% |
| 25-03-10 | 21.57 | ▼-0.98 | ▼-4.35% |
| 25-03-07 | 22.55 | ▼-0.04 | ▼-0.18% |
| 25-03-06 | 22.59 | ▲0.13 | ▲0.58% |
| 25-03-05 | 22.46 | ▼-0.39 | ▼-1.71% |
| 25-03-04 | 22.85 | ▼-1.19 | ▼-4.95% |
| 25-03-03 | 24.04 | ▲0.05 | ▲0.21% |
| 25-02-28 | 23.99 | -0.00 | -0% |
| 25-02-27 | 23.99 | ▲0.40 | ▲1.7% |
| 25-02-26 | 23.59 | ▼-0.34 | ▼-1.42% |
| 25-02-25 | 23.93 | ▼-0.07 | ▼-0.29% |
| 25-02-24 | 24.00 | ▼-0.25 | ▼-1.03% |
| 25-02-21 | 24.25 | ▼-0.66 | ▼-2.65% |
| 25-02-20 | 24.91 | ▲0.03 | ▲0.12% |
| 25-02-19 | 24.88 | ▲0.20 | ▲0.81% |
| 25-02-18 | 24.68 | ▲0.15 | ▲0.61% |
| 25-02-17 | 24.53 | -0.00 | -0% |
| 25-02-14 | 24.53 | ▼-0.52 | ▼-2.08% |
| 25-02-13 | 25.05 | ▲0.36 | ▲1.46% |
| 25-02-12 | 24.69 | ▼-0.61 | ▼-2.41% |
| 25-02-11 | 25.30 | ▲0.79 | ▲3.22% |
| 25-02-10 | 24.51 | ▼-0.18 | ▼-0.73% |
| 25-02-07 | 24.69 | ▼-0.66 | ▼-2.6% |
| 25-02-06 | 25.35 | ▲0.49 | ▲1.97% |
| 25-02-05 | 24.86 | ▲0.52 | ▲2.14% |
| 25-02-04 | 24.34 | ▲0.59 | ▲2.48% |
| 25-02-03 | 23.75 | ▼-0.53 | ▼-2.18% |
| 25-01-31 | 24.28 | ▼-0.12 | ▼-0.49% |
| 25-01-30 | 24.40 | ▲0.51 | ▲2.13% |
| 25-01-29 | 23.89 | ▲0.44 | ▲1.88% |
| 25-01-28 | 23.45 | ▼-0.08 | ▼-0.34% |
| 25-01-27 | 23.53 | ▲0.65 | ▲2.84% |
| 25-01-24 | 22.88 | ▼-0.22 | ▼-0.95% |
| 25-01-23 | 23.10 | ▲0.35 | ▲1.54% |
| 25-01-22 | 22.75 | ▼-0.45 | ▼-1.94% |
| 25-01-21 | 23.20 | ▲0.07 | ▲0.3% |
| 25-01-17 | 23.13 | ▲0.27 | ▲1.18% |
| 25-01-16 | 22.86 | ▼-0.19 | ▼-0.82% |
| 25-01-15 | 23.05 | ▲0.51 | ▲2.26% |
| 25-01-14 | 22.54 | ▲0.58 | ▲2.64% |
| 25-01-13 | 21.96 | ▲0.04 | ▲0.18% |
| 25-01-10 | 21.92 | ▼-0.70 | ▼-3.09% |
| 25-01-08 | 22.62 | ▼-0.15 | ▼-0.66% |
| 25-01-07 | 22.77 | ▼-0.49 | ▼-2.11% |
| 25-01-06 | 23.26 | ▼-0.04 | ▼-0.17% |
| 25-01-03 | 23.30 | ▲0.23 | ▲1% |
| 25-01-02 | 23.07 | ▼-0.50 | ▼-2.12% |
| 24-12-31 | 23.57 | -0.00 | -0% |
| 24-12-30 | 23.57 | ▼-0.15 | ▼-0.63% |
| 24-12-27 | 23.72 | ▼-0.53 | ▼-2.19% |
| 24-12-26 | 24.25 | ▲0.01 | ▲0.04% |
| 24-12-24 | 24.24 | ▼-0.06 | ▼-0.25% |
| 24-12-23 | 24.30 | ▲0.16 | ▲0.66% |
| 24-12-20 | 24.14 | ▲0.08 | ▲0.33% |
| 24-12-19 | 24.06 | ▼-0.22 | ▼-0.91% |
| 24-12-18 | 24.28 | ▼-1.45 | ▼-5.64% |
| 24-12-17 | 25.73 | ▼-0.62 | ▼-2.35% |
| 24-12-16 | 26.35 | ▲0.12 | ▲0.46% |
| 24-12-13 | 26.23 | ▼-0.20 | ▼-0.76% |
| 24-12-12 | 26.43 | ▼-0.43 | ▼-1.6% |
| 24-12-11 | 26.86 | ▲0.19 | ▲0.71% |
| 24-12-10 | 26.67 | ▲0.06 | ▲0.23% |
| 24-12-09 | 26.61 | ▼-0.32 | ▼-1.19% |
| 24-12-06 | 26.93 | ▼-0.04 | ▼-0.15% |
| 24-12-05 | 26.97 | -0.00 | -0% |
| 24-12-04 | 26.97 | ▲0.20 | ▲0.75% |
| 24-12-03 | 26.77 | ▼-0.13 | ▼-0.48% |
| 24-12-02 | 26.90 | ▲0.21 | ▲0.79% |
| 24-11-29 | 26.69 | ▼-0.24 | ▼-0.89% |
| 24-11-27 | 26.93 | ▼-0.24 | ▼-0.88% |
| 24-11-26 | 27.17 | ▼-0.38 | ▼-1.38% |
| 24-11-25 | 27.55 | ▲0.24 | ▲0.88% |
| 24-11-22 | 27.31 | ▲0.46 | ▲1.71% |
| 24-11-21 | 26.85 | ▲0.38 | ▲1.44% |
| 24-11-20 | 26.47 | ▲0.14 | ▲0.53% |
| 24-11-19 | 26.33 | ▼-0.07 | ▼-0.27% |
| 24-11-18 | 26.40 | ▼-0.07 | ▼-0.26% |
| 24-11-15 | 26.47 | ▼-0.24 | ▼-0.9% |
| 24-11-14 | 26.71 | ▼-0.12 | ▼-0.45% |
| 24-11-13 | 26.83 | ▼-0.32 | ▼-1.18% |
| 24-11-12 | 27.15 | ▼-0.23 | ▼-0.84% |
| 24-11-11 | 27.38 | ▲0.95 | ▲3.59% |
| 24-11-08 | 26.43 | ▲0.03 | ▲0.11% |
| 24-11-07 | 26.40 | ▼-0.89 | ▼-3.26% |
| 24-11-06 | 27.29 | ▲2.84 | ▲11.62% |
| 24-11-05 | 24.45 | ▲0.47 | ▲1.96% |
| 24-11-04 | 23.98 | ▼-0.28 | ▼-1.15% |
| 24-11-01 | 24.26 | ▼-0.05 | ▼-0.21% |
| 24-10-31 | 24.31 | ▼-0.65 | ▼-2.6% |
| 24-10-30 | 24.96 | ▲0.18 | ▲0.73% |
| 24-10-29 | 24.78 | ▼-0.52 | ▼-2.06% |
| 24-10-28 | 25.30 | ▲1.12 | ▲4.63% |
| 24-10-25 | 24.18 | ▼-0.37 | ▼-1.51% |
| 24-10-24 | 24.55 | ▼-0.14 | ▼-0.57% |
| 24-10-23 | 24.69 | ▼-0.14 | ▼-0.56% |
| 24-10-22 | 24.83 | ▲0.05 | ▲0.2% |
| 24-10-21 | 24.78 | ▼-1.22 | ▼-4.69% |
| 24-10-18 | 26.00 | ▼-0.25 | ▼-0.95% |
| 24-10-17 | 26.25 | ▲0.22 | ▲0.85% |
| 24-10-16 | 26.03 | ▲0.87 | ▲3.46% |
| 24-10-15 | 25.16 | ▲0.26 | ▲1.04% |
| 24-10-14 | 24.90 | ▼-0.37 | ▼-1.46% |
| 24-10-11 | 25.27 | ▲0.69 | ▲2.81% |
| 24-10-10 | 24.58 | ▼-0.07 | ▼-0.28% |
| 24-10-09 | 24.65 | ▼-0.05 | ▼-0.2% |
| 24-10-08 | 24.70 | ▼-0.06 | ▼-0.24% |
| 24-10-07 | 24.76 | ▼-0.34 | ▼-1.35% |
| 24-10-04 | 25.10 | ▲0.44 | ▲1.78% |
| 24-10-03 | 24.66 | ▼-0.09 | ▼-0.36% |
| 24-10-02 | 24.75 | ▼-0.41 | ▼-1.63% |
| 24-10-01 | 25.16 | ▼-0.86 | ▼-3.31% |
| 24-09-30 | 26.02 | ▲0.40 | ▲1.56% |
| 24-09-27 | 25.62 | ▼-0.13 | ▼-0.5% |
| 24-09-26 | 25.75 | ▼-0.02 | ▼-0.08% |
| 24-09-25 | 25.77 | ▼-0.45 | ▼-1.72% |
| 24-09-24 | 26.22 | ▼-0.40 | ▼-1.5% |
| 24-09-23 | 26.62 | ▼-0.30 | ▼-1.11% |
| 24-09-20 | 26.92 | ▼-0.54 | ▼-1.97% |
| 24-09-19 | 27.46 | ▲0.71 | ▲2.65% |
| 24-09-18 | 26.75 | ▲0.16 | ▲0.6% |
| 24-09-17 | 26.59 | -0.00 | -0% |
| 24-09-16 | 26.59 | ▲0.26 | ▲0.99% |
| 24-09-13 | 26.33 | ▲0.55 | ▲2.13% |
| 24-09-12 | 25.78 | ▲0.02 | ▲0.08% |
| 24-09-11 | 25.76 | ▼-0.40 | ▼-1.53% |
| 24-09-10 | 26.16 | ▲0.41 | ▲1.59% |
| 24-09-09 | 25.75 | ▼-0.25 | ▼-0.96% |
| 24-09-06 | 26.00 | ▼-0.46 | ▼-1.74% |
| 24-09-05 | 26.46 | ▼-0.31 | ▼-1.16% |
| 24-09-04 | 26.77 | ▼-0.72 | ▼-2.62% |
| 24-09-03 | 27.49 | ▲0.44 | ▲1.63% |
| 24-08-30 | 27.05 | ▲0.15 | ▲0.56% |
| 24-08-29 | 26.90 | ▼-0.17 | ▼-0.63% |
| 24-08-28 | 27.07 | ▲0.43 | ▲1.61% |
| 24-08-27 | 26.64 | ▼-0.75 | ▼-2.74% |
| 24-08-26 | 27.39 | ▼-0.05 | ▼-0.18% |
| 24-08-23 | 27.44 | ▲1.49 | ▲5.74% |
| 24-08-22 | 25.95 | ▲0.09 | ▲0.35% |
| 24-08-21 | 25.86 | ▲0.01 | ▲0.04% |
| 24-08-20 | 25.85 | ▼-0.36 | ▼-1.37% |
| 24-08-19 | 26.21 | ▲0.43 | ▲1.67% |
| 24-08-16 | 25.78 | ▲0.60 | ▲2.38% |
| 24-08-15 | 25.18 | ▲0.52 | ▲2.11% |
| 24-08-14 | 24.66 | ▼-0.21 | ▼-0.84% |
| 24-08-13 | 24.87 | ▲0.41 | ▲1.68% |
| 24-08-12 | 24.46 | ▼-0.13 | ▼-0.53% |
| 24-08-09 | 24.59 | ▼-0.33 | ▼-1.32% |
| 24-08-08 | 24.92 | ▲0.35 | ▲1.42% |
| 24-08-07 | 24.57 | ▼-0.17 | ▼-0.69% |
| 24-08-06 | 24.74 | ▲0.16 | ▲0.65% |
| 24-08-05 | 24.58 | ▼-1.01 | ▼-3.95% |
| 24-08-02 | 25.59 | ▼-0.64 | ▼-2.44% |
| 24-08-01 | 26.23 | ▼-1.21 | ▼-4.41% |
| 24-07-31 | 27.44 | ▼-0.36 | ▼-1.29% |
| 24-07-30 | 27.80 | ▲0.27 | ▲0.98% |
| 24-07-29 | 27.53 | ▼-0.88 | ▼-3.1% |
| 24-07-26 | 28.41 | ▲0.11 | ▲0.39% |
| 24-07-25 | 28.30 | ▲0.94 | ▲3.44% |
| 24-07-24 | 27.36 | ▼-0.90 | ▼-3.18% |
| 24-07-23 | 28.26 | ▲0.90 | ▲3.29% |
| 24-07-22 | 27.36 | ▲0.37 | ▲1.37% |
| 24-07-19 | 26.99 | ▼-0.17 | ▼-0.63% |
| 24-07-18 | 27.16 | ▼-0.64 | ▼-2.3% |
| 24-07-17 | 27.80 | ▲0.49 | ▲1.79% |
| 24-07-16 | 27.31 | ▲1.10 | ▲4.2% |
| 24-07-15 | 26.21 | ▲0.75 | ▲2.95% |
| 24-07-12 | 25.46 | ▲0.09 | ▲0.35% |
| 24-07-11 | 25.37 | ▲1.06 | ▲4.36% |
| 24-07-10 | 24.31 | ▲0.43 | ▲1.8% |
| 24-07-09 | 23.88 | ▲0.29 | ▲1.23% |
| 24-07-08 | 23.59 | ▲0.05 | ▲0.21% |
| 24-07-05 | 23.54 | ▼-0.17 | ▼-0.72% |
| 24-07-03 | 23.71 | ▼-0.46 | ▼-1.9% |
| 24-07-02 | 24.17 | ▲0.38 | ▲1.6% |
| 24-07-01 | 23.79 | ▼-0.42 | ▼-1.73% |
| 24-06-28 | 24.21 | ▲0.84 | ▲3.59% |
| 24-06-27 | 23.37 | ▲0.50 | ▲2.19% |
| 24-06-26 | 22.87 | ▲0.28 | ▲1.24% |
| 24-06-25 | 22.59 | -0.00 | -0% |
| 24-06-24 | 22.59 | ▲0.11 | ▲0.49% |
| 24-06-21 | 22.48 | ▲0.08 | ▲0.36% |
| 24-06-20 | 22.40 | ▼-0.07 | ▼-0.31% |
| 24-06-18 | 22.47 | -0.00 | -0% |
| 24-06-17 | 22.47 | ▲0.38 | ▲1.72% |
| 24-06-14 | 22.09 | ▼-0.23 | ▼-1.03% |
| 24-06-13 | 22.32 | ▼-0.18 | ▼-0.8% |
| 24-06-12 | 22.50 | ▲0.14 | ▲0.63% |
| 24-06-11 | 22.36 | ▲0.18 | ▲0.81% |
| 24-06-10 | 22.18 | ▼-0.31 | ▼-1.38% |
| 24-06-07 | 22.49 | ▲0.09 | ▲0.4% |
| 24-06-06 | 22.40 | ▲0.12 | ▲0.54% |
| 24-06-05 | 22.28 | ▲0.37 | ▲1.69% |
| 24-06-04 | 21.91 | ▼-0.33 | ▼-1.48% |
| 24-06-03 | 22.24 | ▼-0.37 | ▼-1.64% |
| 24-05-31 | 22.61 | ▲0.17 | ▲0.76% |
| 24-05-30 | 22.44 | ▲0.26 | ▲1.17% |
| 24-05-29 | 22.18 | ▼-0.41 | ▼-1.81% |
| 24-05-28 | 22.59 | ▼-0.32 | ▼-1.4% |
| 24-05-24 | 22.91 | ▲0.10 | ▲0.44% |
| 24-05-23 | 22.81 | ▼-0.51 | ▼-2.19% |
| 24-05-22 | 23.32 | ▼-0.21 | ▼-0.89% |
| 24-05-21 | 23.53 | ▲0.09 | ▲0.38% |
| 24-05-20 | 23.44 | ▼-0.57 | ▼-2.37% |
| 24-05-17 | 24.01 | ▲0.16 | ▲0.67% |
| 24-05-16 | 23.85 | -0.00 | -0% |
| 24-05-15 | 23.85 | ▲0.17 | ▲0.72% |
| 24-05-14 | 23.68 | ▲0.11 | ▲0.47% |
| 24-05-13 | 23.57 | ▼-0.23 | ▼-0.97% |
| 24-05-10 | 23.80 | ▲0.04 | ▲0.17% |
| 24-05-09 | 23.76 | ▲0.27 | ▲1.15% |
| 24-05-08 | 23.49 | ▲0.07 | ▲0.3% |
| 24-05-07 | 23.42 | ▼-0.06 | ▼-0.26% |
| 24-05-06 | 23.48 | ▼-0.24 | ▼-1.01% |
| 24-05-03 | 23.72 | ▲0.26 | ▲1.11% |
| 24-05-02 | 23.46 | ▲0.56 | ▲2.45% |
| 24-05-01 | 22.90 | ▲0.56 | ▲2.51% |
| 24-04-30 | 22.34 | ▼-0.22 | ▼-0.98% |