[중국증시 주간 포인트] 3월 MLF 금리 발표, A주∙H주 무더기 실적발표, 보아오 포럼 개최
무료
CBS : ( CBS:US )
10.70USD ▼ -0.24 (-2.19%)
2025-04-11
최근 1년 일별 시세
(2025-04-11 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-11 | 10.70 | ▼-0.24 | ▼-2.19% |
| 25-04-10 | 10.94 | ▼-0.18 | ▼-1.62% |
| 25-04-09 | 11.12 | ▲0.45 | ▲4.22% |
| 25-04-08 | 10.67 | ▼-0.45 | ▼-4.05% |
| 25-04-04 | 11.12 | ▼-0.40 | ▼-3.47% |
| 25-04-03 | 11.52 | ▼-0.44 | ▼-3.68% |
| 25-04-02 | 11.96 | ▲0.22 | ▲1.87% |
| 25-04-01 | 11.74 | ▼-0.21 | ▼-1.76% |
| 25-03-31 | 11.95 | ▲0.37 | ▲3.2% |
| 25-03-28 | 11.58 | ▼-0.13 | ▼-1.11% |
| 25-03-27 | 11.71 | ▼-0.16 | ▼-1.35% |
| 25-03-26 | 11.87 | ▲0.26 | ▲2.24% |
| 25-03-25 | 11.61 | ▼-0.03 | ▼-0.26% |
| 25-03-24 | 11.64 | ▼-0.23 | ▼-1.94% |
| 25-03-21 | 11.87 | ▼-0.05 | ▼-0.42% |
| 25-03-20 | 11.92 | ▲0.18 | ▲1.53% |
| 25-03-19 | 11.74 | ▲0.08 | ▲0.69% |
| 25-03-18 | 11.67 | ▼-0.01 | ▼-0.09% |
| 25-03-17 | 11.67 | ▼-0.03 | ▼-0.26% |
| 25-03-14 | 11.70 | ▲0.04 | ▲0.34% |
| 25-03-13 | 11.66 | ▲0.08 | ▲0.69% |
| 25-03-12 | 11.58 | ▲0.09 | ▲0.78% |
| 25-03-11 | 11.49 | ▼-0.53 | ▼-4.41% |
| 25-03-10 | 12.02 | ▼-0.15 | ▼-1.23% |
| 25-03-07 | 12.17 | ▲0.40 | ▲3.4% |
| 25-03-06 | 11.77 | ▲0.26 | ▲2.26% |
| 25-03-05 | 11.51 | ▲0.03 | ▲0.26% |
| 25-03-04 | 11.48 | ▲0.15 | ▲1.33% |
| 25-03-03 | 11.32 | ▼-0.04 | ▼-0.35% |
| 25-02-28 | 11.36 | ▲0.11 | ▲0.98% |
| 25-02-27 | 11.25 | ▲0.03 | ▲0.27% |
| 25-02-26 | 11.23 | ▼-0.27 | ▼-2.35% |
| 25-02-25 | 11.50 | ▲0.01 | ▲0.09% |
| 25-02-21 | 11.49 | ▲0.03 | ▲0.26% |
| 25-02-20 | 11.46 | ▲0.03 | ▲0.26% |
| 25-02-19 | 11.43 | ▲0.11 | ▲0.97% |
| 25-02-18 | 11.33 | ▼-0.01 | ▼-0.09% |
| 25-02-14 | 11.34 | ▲0.52 | ▲4.81% |
| 25-02-13 | 10.82 | ▲0.17 | ▲1.6% |
| 25-02-12 | 10.64 | ▲0.07 | ▲0.66% |
| 25-02-11 | 10.58 | ▲0.01 | ▲0.09% |
| 25-02-10 | 10.56 | ▼-0.05 | ▼-0.47% |
| 25-02-07 | 10.62 | ▼-0.22 | ▼-2.03% |
| 25-02-06 | 10.84 | ▼-0.01 | ▼-0.09% |
| 25-02-05 | 10.85 | ▼-0.08 | ▼-0.73% |
| 25-02-04 | 10.93 | ▲0.19 | ▲1.77% |
| 25-02-03 | 10.74 | ▼-0.14 | ▼-1.29% |
| 25-01-31 | 10.88 | ▼-0.07 | ▼-0.64% |
| 25-01-30 | 10.95 | ▼-0.14 | ▼-1.26% |
| 25-01-29 | 11.09 | ▲0.04 | ▲0.36% |
| 25-01-28 | 11.05 | ▼-0.10 | ▼-0.9% |
| 25-01-27 | 11.16 | ▲0.07 | ▲0.63% |
| 25-01-24 | 11.09 | ▲0.23 | ▲2.12% |
| 25-01-23 | 10.86 | ▲0.35 | ▲3.33% |
| 25-01-22 | 10.51 | ▲0.04 | ▲0.38% |
| 25-01-21 | 10.47 | ▲0.21 | ▲2.05% |
| 25-01-17 | 10.26 | ▲0.08 | ▲0.79% |
| 25-01-16 | 10.18 | ▼-0.27 | ▼-2.58% |
| 25-01-15 | 10.45 | ▼-0.23 | ▼-2.16% |
| 25-01-14 | 10.67 | ▼-0.04 | ▼-0.37% |
| 25-01-13 | 10.72 | ▲0.22 | ▲2.1% |
| 25-01-10 | 10.50 | ▼-0.15 | ▼-1.41% |
| 25-01-08 | 10.65 | ▼-0.25 | ▼-2.3% |
| 25-01-07 | 10.89 | ▼-0.03 | ▼-0.27% |
| 25-01-06 | 10.92 | ▲0.29 | ▲2.73% |
| 25-01-03 | 10.64 | ▲0.03 | ▲0.28% |
| 25-01-02 | 10.61 | ▲0.14 | ▲1.34% |
| 24-12-31 | 10.46 | ▲0.09 | ▲0.87% |
| 24-12-30 | 10.37 | ▼-0.04 | ▼-0.38% |
| 24-12-27 | 10.42 | ▼-0.05 | ▼-0.48% |
| 24-12-26 | 10.46 | ▲0.04 | ▲0.38% |
| 24-12-24 | 10.42 | ▲0.07 | ▲0.68% |
| 24-12-23 | 10.35 | ▼-0.32 | ▼-3% |
| 24-12-20 | 10.66 | ▲0.06 | ▲0.57% |
| 24-12-19 | 10.60 | ▼-0.07 | ▼-0.66% |
| 24-12-18 | 10.67 | ▼-0.13 | ▼-1.2% |
| 24-12-17 | 10.80 | ▼-0.18 | ▼-1.64% |
| 24-12-16 | 10.97 | ▼-0.25 | ▼-2.23% |
| 24-12-13 | 11.23 | ▼-0.38 | ▼-3.27% |
| 24-12-12 | 11.61 | ▲0.40 | ▲3.57% |
| 24-12-11 | 11.21 | ▲0.01 | ▲0.09% |
| 24-12-10 | 11.20 | ▲0.04 | ▲0.36% |
| 24-12-09 | 11.16 | ▲0.17 | ▲1.55% |
| 24-12-06 | 10.99 | ▲0.17 | ▲1.57% |
| 24-12-05 | 10.83 | ▼-0.19 | ▼-1.72% |
| 24-12-04 | 11.02 | ▲0.09 | ▲0.82% |
| 24-12-03 | 10.93 | ▼-0.06 | ▼-0.55% |
| 24-12-02 | 10.99 | ▲0.14 | ▲1.29% |
| 24-11-29 | 10.85 | ▲0.06 | ▲0.56% |
| 24-11-27 | 10.79 | ▲0.15 | ▲1.41% |
| 24-11-26 | 10.64 | ▼-0.49 | ▼-4.4% |
| 24-11-25 | 11.14 | ▲0.25 | ▲2.3% |
| 24-11-22 | 10.89 | ▼-0.21 | ▼-1.89% |
| 24-11-21 | 11.10 | ▲0.51 | ▲4.82% |
| 24-11-20 | 10.59 | ▲0.26 | ▲2.52% |
| 24-11-19 | 10.33 | ▼-0.30 | ▼-2.82% |
| 24-11-18 | 10.63 | ▼-0.18 | ▼-1.67% |
| 24-11-15 | 10.81 | ▼-0.55 | ▼-4.84% |
| 24-11-14 | 11.36 | ▲0.21 | ▲1.88% |
| 24-11-13 | 11.15 | ▼-0.32 | ▼-2.79% |
| 24-11-12 | 11.48 | ▲0.41 | ▲3.71% |
| 24-11-08 | 11.07 | ▼-0.47 | ▼-4.08% |
| 24-11-07 | 11.53 | ▲0.16 | ▲1.41% |
| 24-11-06 | 11.37 | ▲0.28 | ▲2.52% |
| 24-11-05 | 11.09 | ▲0.21 | ▲1.93% |
| 24-11-04 | 10.89 | ▼-0.10 | ▼-0.91% |
| 24-11-01 | 10.98 | ▲0.01 | ▲0.09% |
| 24-10-31 | 10.97 | ▲0.32 | ▲3% |
| 24-10-30 | 10.66 | ▲0.18 | ▲1.72% |
| 24-10-29 | 10.48 | ▲0.04 | ▲0.38% |
| 24-10-28 | 10.43 | ▲0.15 | ▲1.46% |
| 24-10-25 | 10.28 | ▼-0.02 | ▼-0.19% |
| 24-10-24 | 10.30 | ▼-0.02 | ▼-0.19% |
| 24-10-23 | 10.32 | ▲0.04 | ▲0.39% |
| 24-10-22 | 10.28 | ▼-0.04 | ▼-0.39% |
| 24-10-21 | 10.32 | ▼-0.13 | ▼-1.25% |
| 24-10-18 | 10.44 | ▲0.09 | ▲0.87% |
| 24-10-17 | 10.35 | ▼-0.16 | ▼-1.52% |
| 24-10-16 | 10.51 | ▲0.01 | ▲0.1% |
| 24-10-15 | 10.50 | ▲0.15 | ▲1.45% |
| 24-10-11 | 10.36 | ▲0.04 | ▲0.39% |
| 24-10-10 | 10.32 | ▼-0.23 | ▼-2.18% |
| 24-10-09 | 10.56 | ▲0.05 | ▲0.48% |
| 24-10-08 | 10.51 | -0.00 | -0% |
| 24-10-07 | 10.51 | ▼-0.01 | ▼-0.1% |
| 24-10-04 | 10.52 | ▲0.07 | ▲0.67% |
| 24-10-03 | 10.45 | -0.00 | -0% |
| 24-10-02 | 10.45 | ▼-0.15 | ▼-1.42% |
| 24-10-01 | 10.59 | ▼-0.02 | ▼-0.19% |
| 24-09-30 | 10.61 | ▼-0.19 | ▼-1.76% |
| 24-09-27 | 10.80 | ▲0.15 | ▲1.41% |
| 24-09-26 | 10.65 | ▲0.10 | ▲0.95% |
| 24-09-25 | 10.55 | ▲0.03 | ▲0.29% |
| 24-09-24 | 10.53 | ▲0.15 | ▲1.45% |
| 24-09-23 | 10.38 | ▲0.03 | ▲0.29% |
| 24-09-20 | 10.35 | ▼-0.10 | ▼-0.96% |
| 24-09-19 | 10.45 | ▼-0.11 | ▼-1.04% |
| 24-09-18 | 10.56 | ▲0.11 | ▲1.05% |
| 24-09-17 | 10.45 | ▲0.02 | ▲0.19% |
| 24-09-16 | 10.43 | ▼-0.16 | ▼-1.51% |
| 24-09-13 | 10.59 | ▲0.33 | ▲3.22% |
| 24-09-12 | 10.26 | ▲0.28 | ▲2.81% |
| 24-09-11 | 9.98 | ▼-0.11 | ▼-1.09% |
| 24-09-10 | 10.09 | ▼-0.23 | ▼-2.23% |
| 24-09-09 | 10.32 | ▲0.22 | ▲2.18% |
| 24-09-06 | 10.10 | ▼-0.26 | ▼-2.51% |
| 24-09-05 | 10.36 | ▼-0.12 | ▼-1.15% |
| 24-09-04 | 10.47 | ▲0.07 | ▲0.67% |
| 24-09-03 | 10.41 | ▼-0.06 | ▼-0.57% |
| 24-08-30 | 10.47 | -0.00 | -0% |
| 24-08-29 | 10.46 | ▼-0.23 | ▼-2.15% |
| 24-08-28 | 10.69 | ▲0.17 | ▲1.62% |
| 24-08-27 | 10.52 | ▼-0.79 | ▼-6.99% |
| 24-08-26 | 11.31 | ▼-0.06 | ▼-0.53% |
| 24-08-23 | 11.37 | ▲0.19 | ▲1.7% |
| 24-08-22 | 11.18 | ▲0.09 | ▲0.81% |
| 24-08-21 | 11.09 | ▲0.14 | ▲1.28% |
| 24-08-20 | 10.95 | ▼-0.11 | ▼-1% |
| 24-08-19 | 11.06 | ▲0.07 | ▲0.64% |
| 24-08-16 | 10.98 | ▲0.03 | ▲0.27% |
| 24-08-15 | 10.96 | ▲0.71 | ▲6.93% |
| 24-08-14 | 10.25 | ▼-0.03 | ▼-0.29% |
| 24-08-13 | 10.28 | ▼-0.06 | ▼-0.58% |
| 24-08-12 | 10.34 | ▲0.03 | ▲0.29% |
| 24-08-09 | 10.31 | ▲0.15 | ▲1.48% |
| 24-08-08 | 10.15 | ▼-0.30 | ▼-2.87% |
| 24-08-07 | 10.45 | ▼-0.01 | ▼-0.1% |
| 24-08-06 | 10.46 | ▼-0.09 | ▼-0.85% |
| 24-08-05 | 10.55 | ▼-0.47 | ▼-4.27% |
| 24-08-02 | 11.02 | ▼-0.10 | ▼-0.9% |
| 24-08-01 | 11.12 | ▼-0.31 | ▼-2.71% |
| 24-07-31 | 11.42 | ▲0.15 | ▲1.33% |
| 24-07-30 | 11.27 | ▲0.21 | ▲1.9% |
| 24-07-29 | 11.06 | ▼-0.14 | ▼-1.25% |
| 24-07-26 | 11.19 | ▼-0.30 | ▼-2.61% |
| 24-07-25 | 11.49 | ▼-0.17 | ▼-1.46% |
| 24-07-24 | 11.66 | ▼-0.09 | ▼-0.77% |
| 24-07-23 | 11.74 | ▲0.23 | ▲2% |
| 24-07-22 | 11.51 | -0.00 | -0% |
| 24-07-19 | 11.51 | ▼-0.13 | ▼-1.12% |
| 24-07-18 | 11.64 | ▼-0.23 | ▼-1.94% |
| 24-07-17 | 11.87 | ▼-0.09 | ▼-0.75% |
| 24-07-16 | 11.96 | ▲0.37 | ▲3.19% |
| 24-07-15 | 11.59 | ▲0.03 | ▲0.26% |
| 24-07-12 | 11.56 | ▼-0.17 | ▼-1.45% |
| 24-07-11 | 11.73 | ▲0.03 | ▲0.26% |
| 24-07-10 | 11.70 | ▲0.18 | ▲1.56% |
| 24-07-09 | 11.52 | ▲0.33 | ▲2.95% |
| 24-07-08 | 11.19 | ▼-0.63 | ▼-5.33% |
| 24-07-05 | 11.82 | ▲0.36 | ▲3.14% |
| 24-07-03 | 11.46 | ▲0.72 | ▲6.71% |
| 24-07-02 | 10.74 | ▲0.61 | ▲6.02% |
| 24-07-01 | 10.13 | ▼-0.25 | ▼-2.41% |
| 24-06-28 | 10.39 | ▲0.14 | ▲1.37% |
| 24-06-27 | 10.25 | ▲0.29 | ▲2.91% |
| 24-06-26 | 9.97 | ▼-0.15 | ▼-1.48% |
| 24-06-25 | 10.12 | ▼-0.16 | ▼-1.56% |
| 24-06-24 | 10.28 | ▲0.14 | ▲1.38% |
| 24-06-21 | 10.14 | ▲0.07 | ▲0.69% |
| 24-06-20 | 10.08 | ▲0.46 | ▲4.78% |
| 24-06-18 | 9.62 | ▼-0.23 | ▼-2.34% |
| 24-06-17 | 9.85 | ▼-0.35 | ▼-3.43% |
| 24-06-14 | 10.20 | ▼-0.15 | ▼-1.45% |
| 24-06-13 | 10.35 | ▼-0.75 | ▼-6.76% |
| 24-06-12 | 11.10 | ▲0.03 | ▲0.27% |
| 24-06-11 | 11.07 | ▼-0.91 | ▼-7.6% |
| 24-06-10 | 11.98 | ▼-0.04 | ▼-0.33% |
| 24-06-07 | 12.02 | ▲0.05 | ▲0.42% |
| 24-06-06 | 11.97 | ▼-0.11 | ▼-0.91% |
| 24-06-05 | 12.07 | ▼-0.16 | ▼-1.31% |
| 24-06-04 | 12.23 | ▼-0.57 | ▼-4.45% |
| 24-06-03 | 12.80 | ▲0.88 | ▲7.38% |
| 24-05-31 | 11.92 | ▲0.11 | ▲0.93% |
| 24-05-30 | 11.82 | ▲0.13 | ▲1.11% |
| 24-05-29 | 11.69 | ▼-0.31 | ▼-2.58% |
| 24-05-28 | 12.00 | ▲0.03 | ▲0.25% |
| 24-05-24 | 11.97 | ▲0.20 | ▲1.7% |
| 24-05-23 | 11.77 | ▼-0.43 | ▼-3.53% |
| 24-05-22 | 12.20 | ▲0.08 | ▲0.66% |
| 24-05-21 | 12.12 | ▲0.09 | ▲0.75% |
| 24-05-20 | 12.03 | -0.00 | -0% |
| 24-05-17 | 12.03 | ▼-0.63 | ▼-4.98% |
| 24-05-16 | 12.66 | ▲0.07 | ▲0.56% |
| 24-05-15 | 12.59 | ▲0.25 | ▲2.03% |
| 24-05-14 | 12.34 | ▼-0.66 | ▼-5.08% |
| 24-05-13 | 13.00 | ▼-0.07 | ▼-0.54% |
| 24-05-10 | 13.07 | ▼-0.03 | ▼-0.23% |
| 24-05-09 | 13.09 | ▲0.26 | ▲2.03% |
| 24-05-08 | 12.83 | ▼-0.05 | ▼-0.39% |
| 24-05-07 | 12.89 | ▼-0.40 | ▼-3.01% |
| 24-05-06 | 13.29 | ▲0.40 | ▲3.1% |
| 24-05-03 | 12.89 | ▲0.58 | ▲4.71% |
| 24-05-01 | 12.31 | ▲0.91 | ▲7.99% |
| 24-04-30 | 11.40 | ▼-0.86 | ▼-7.02% |
| 24-04-29 | 12.26 | ▲0.35 | ▲2.94% |
| 24-04-26 | 11.91 | ▼-0.27 | ▼-2.22% |
| 24-04-25 | 12.18 | ▼-0.50 | ▼-3.95% |
| 24-04-24 | 12.67 | ▼-0.06 | ▼-0.47% |
| 24-04-23 | 12.73 | ▲0.34 | ▲2.74% |
| 24-04-22 | 12.40 | ▼-0.05 | ▼-0.4% |
| 24-04-19 | 12.45 | ▲1.48 | ▲13.49% |
| 24-04-18 | 10.97 | ▲0.17 | ▲1.57% |
| 24-04-17 | 10.80 | ▲0.38 | ▲3.65% |
| 24-04-16 | 10.43 | ▼-0.47 | ▼-4.31% |
| 24-04-15 | 10.90 | ▼-0.06 | ▼-0.55% |
| 24-04-12 | 10.96 | ▼-0.30 | ▼-2.67% |