[중국증시 주간 포인트] 미·중 관세조치 발효, 3월 CPI∙PPI∙3대 금융지표, 1Q 실적발표 시즌
무료
나스닥 : ( CCMP:IND )
15,588 ▼ -963 (-5.82%)
2025-04-04
최근 1년 일별 시세
(2025-04-04 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-04 | 15,588 | ▼-963 | ▼-5.82% |
| 25-04-03 | 16,551 | ▼-1,050 | ▼-0.01% |
| 25-04-02 | 17,601 | ▲151 | ▲0.87% |
| 25-04-01 | 17,450 | ▲151 | ▲0.87% |
| 25-03-31 | 17,299 | ▼-24 | ▼-0.14% |
| 25-03-28 | 17,323 | ▼-481 | ▼-2.7% |
| 25-03-27 | 17,804 | ▼-95 | ▼-0.53% |
| 25-03-26 | 17,899 | ▼-373 | ▼-2.04% |
| 25-03-25 | 18,272 | ▲83 | ▲0.46% |
| 25-03-24 | 18,189 | ▲405 | ▲2.28% |
| 25-03-21 | 17,784 | ▲92 | ▲0.52% |
| 25-03-20 | 17,692 | ▼-59 | ▼-0.33% |
| 25-03-19 | 17,751 | ▲247 | ▲1.41% |
| 25-03-18 | 17,504 | ▼-305 | ▼-1.71% |
| 25-03-17 | 17,809 | ▲55 | ▲0.31% |
| 25-03-14 | 17,754 | ▲451 | ▲2.61% |
| 25-03-13 | 17,303 | ▼-345 | ▼-1.95% |
| 25-03-12 | 17,648 | ▲212 | ▲1.22% |
| 25-03-11 | 17,436 | ▼-32 | ▼-0.18% |
| 25-03-10 | 17,468 | ▼-728 | ▼-4% |
| 25-03-07 | 18,196 | ▲127 | ▲0.7% |
| 25-03-06 | 18,069 | ▼-484 | ▼-2.61% |
| 25-03-05 | 18,553 | ▲264 | ▲1.44% |
| 25-03-04 | 18,289 | ▼-58 | ▼-0.32% |
| 25-03-03 | 18,346 | ▼-501 | ▼-2.66% |
| 25-02-28 | 18,847 | ▲296 | ▲1.6% |
| 25-02-27 | 18,551 | ▼-507 | ▼-2.66% |
| 25-02-26 | 19,059 | ▲18 | ▲0.09% |
| 25-02-25 | 19,041 | ▼-247 | ▼-1.28% |
| 25-02-24 | 19,287 | ▼-237 | ▼-1.21% |
| 25-02-21 | 19,524 | ▼-443 | ▼-2.22% |
| 25-02-20 | 19,967 | ▼-89 | ▼-0.44% |
| 25-02-19 | 20,057 | ▲24 | ▲0.12% |
| 25-02-18 | 20,033 | ▲6 | ▲0.03% |
| 25-02-14 | 20,027 | ▲79 | ▲0.4% |
| 25-02-13 | 19,948 | ▲299 | ▲1.52% |
| 25-02-12 | 19,648 | ▲6 | ▲0.03% |
| 25-02-11 | 19,643 | ▼-66 | ▼-0.33% |
| 25-02-10 | 19,709 | ▲186 | ▲0.95% |
| 25-02-07 | 19,523 | ▼-263 | ▼-1.33% |
| 25-02-06 | 19,787 | ▲98 | ▲0.5% |
| 25-02-05 | 19,689 | ▲31 | ▲0.16% |
| 25-02-04 | 19,658 | ▲252 | ▲1.3% |
| 25-02-03 | 19,406 | ▼-222 | ▼-1.13% |
| 25-01-31 | 19,627 | ▼-53 | ▼-0.27% |
| 25-01-30 | 19,681 | ▲42 | ▲0.21% |
| 25-01-29 | 19,638 | ▼-81 | ▼-0.41% |
| 25-01-28 | 19,719 | ▲380 | ▲1.96% |
| 25-01-27 | 19,339 | ▼-616 | ▼-3.09% |
| 25-01-24 | 19,954 | ▼-89 | ▼-0.44% |
| 25-01-23 | 20,043 | ▲28 | ▲0.14% |
| 25-01-22 | 20,016 | ▲262 | ▲1.33% |
| 25-01-21 | 19,754 | ▲124 | ▲0.63% |
| 25-01-17 | 19,630 | ▲281 | ▲1.45% |
| 25-01-16 | 19,349 | ▼-160 | ▼-0.82% |
| 25-01-15 | 19,509 | ▲487 | ▲2.56% |
| 25-01-14 | 19,023 | ▼-74 | ▼-0.39% |
| 25-01-13 | 19,096 | ▼-66 | ▼-0.34% |
| 25-01-10 | 19,162 | ▼-317 | ▼-1.63% |
| 25-01-08 | 19,479 | ▼-9 | ▼-0.05% |
| 25-01-07 | 19,488 | ▼-365 | ▼-1.84% |
| 25-01-06 | 19,852 | ▲231 | ▲1.18% |
| 25-01-03 | 19,622 | ▲351 | ▲1.82% |
| 25-01-02 | 19,271 | ▼-40 | ▼-0.21% |
| 24-12-31 | 19,311 | ▼-193 | ▼-0.99% |
| 24-12-30 | 19,504 | ▼-218 | ▼-1.11% |
| 24-12-27 | 19,722 | ▼-306 | ▼-1.53% |
| 24-12-26 | 20,028 | ▼-3 | ▼-0.01% |
| 24-12-24 | 20,031 | ▲270 | ▲1.37% |
| 24-12-23 | 19,761 | ▲188 | ▲0.96% |
| 24-12-20 | 19,573 | ▲182 | ▲0.94% |
| 24-12-19 | 19,390 | ▼-60 | ▼-0.31% |
| 24-12-18 | 19,450 | ▼-665 | ▼-3.31% |
| 24-12-17 | 20,115 | ▼-46 | ▼-0.23% |
| 24-12-16 | 20,161 | ▲234 | ▲1.17% |
| 24-12-13 | 19,927 | ▲11 | ▲0.06% |
| 24-12-12 | 19,916 | ▼-117 | ▼-0.58% |
| 24-12-11 | 20,033 | ▲355 | ▲1.8% |
| 24-12-10 | 19,678 | ▼-50 | ▼-0.25% |
| 24-12-09 | 19,728 | ▼-132 | ▼-0.66% |
| 24-12-06 | 19,860 | ▲164 | ▲0.83% |
| 24-12-05 | 19,696 | ▼-40 | ▼-0.2% |
| 24-12-04 | 19,736 | ▲255 | ▲1.31% |
| 24-12-03 | 19,480 | ▲77 | ▲0.4% |
| 24-12-02 | 19,404 | ▲185 | ▲0.96% |
| 24-11-29 | 19,218 | ▲158 | ▲0.83% |
| 24-11-27 | 19,060 | ▼-119 | ▼-0.62% |
| 24-11-26 | 19,180 | ▲120 | ▲0.63% |
| 24-11-25 | 19,059 | ▲56 | ▲0.29% |
| 24-11-22 | 19,004 | ▲25 | ▲0.13% |
| 24-11-21 | 18,979 | ▲20 | ▲0.11% |
| 24-11-20 | 18,959 | ▼-27 | ▼-0.14% |
| 24-11-19 | 18,986 | ▲203 | ▲1.08% |
| 24-11-18 | 18,783 | ▲103 | ▲0.55% |
| 24-11-15 | 18,680 | ▼-417 | ▼-2.18% |
| 24-11-14 | 19,097 | ▼-140 | ▼-0.73% |
| 24-11-13 | 19,238 | ▼-44 | ▼-0.23% |
| 24-11-12 | 19,282 | ▼-1 | ▼-0.01% |
| 24-11-11 | 19,283 | ▼-4 | ▼-0.02% |
| 24-11-08 | 19,287 | ▲25 | ▲0.13% |
| 24-11-07 | 19,262 | ▲291 | ▲1.53% |
| 24-11-06 | 18,971 | ▲546 | ▲2.96% |
| 24-11-05 | 18,426 | ▲253 | ▲1.39% |
| 24-11-04 | 18,173 | ▼-67 | ▼-0.37% |
| 24-11-01 | 18,240 | ▲145 | ▲0.8% |
| 24-10-31 | 18,095 | ▼-513 | ▼-2.76% |
| 24-10-30 | 18,608 | ▼-105 | ▼-0.56% |
| 24-10-29 | 18,713 | ▲146 | ▲0.79% |
| 24-10-28 | 18,567 | ▲49 | ▲0.26% |
| 24-10-25 | 18,519 | ▲103 | ▲0.56% |
| 24-10-24 | 18,415 | ▲139 | ▲0.76% |
| 24-10-23 | 18,277 | ▼-296 | ▼-1.59% |
| 24-10-22 | 18,573 | ▲33 | ▲0.18% |
| 24-10-21 | 18,540 | ▲50 | ▲0.27% |
| 24-10-18 | 18,490 | ▲116 | ▲0.63% |
| 24-10-17 | 18,374 | ▲7 | ▲0.04% |
| 24-10-16 | 18,367 | ▲51 | ▲0.28% |
| 24-10-15 | 18,316 | ▼-187 | ▼-1.01% |
| 24-10-14 | 18,503 | ▲160 | ▲0.87% |
| 24-10-11 | 18,343 | ▲61 | ▲0.33% |
| 24-10-10 | 18,282 | ▼-10 | ▼-0.05% |
| 24-10-09 | 18,292 | ▲109 | ▲0.6% |
| 24-10-08 | 18,183 | ▲259 | ▲1.44% |
| 24-10-07 | 17,924 | ▼-214 | ▼-1.18% |
| 24-10-04 | 18,138 | ▲219 | ▲1.22% |
| 24-10-03 | 17,918 | ▼-7 | ▼-0.04% |
| 24-10-02 | 17,925 | ▲15 | ▲0.08% |
| 24-10-01 | 17,910 | ▼-279 | ▼-1.53% |
| 24-09-30 | 18,189 | ▲70 | ▲0.39% |
| 24-09-27 | 18,120 | ▼-71 | ▼-0.39% |
| 24-09-26 | 18,190 | ▲108 | ▲0.6% |
| 24-09-25 | 18,082 | ▲8 | ▲0.04% |
| 24-09-24 | 18,075 | ▲100 | ▲0.56% |
| 24-09-23 | 17,974 | ▲26 | ▲0.14% |
| 24-09-20 | 17,948 | ▼-66 | ▼-0.37% |
| 24-09-19 | 18,014 | ▲441 | ▲2.51% |
| 24-09-18 | 17,573 | ▼-55 | ▼-0.31% |
| 24-09-17 | 17,628 | ▲36 | ▲0.2% |
| 24-09-16 | 17,592 | ▼-92 | ▼-0.52% |
| 24-09-13 | 17,684 | ▲114 | ▲0.65% |
| 24-09-12 | 17,570 | ▲174 | ▲1% |
| 24-09-11 | 17,396 | ▲370 | ▲2.17% |
| 24-09-10 | 17,026 | ▲141 | ▲0.84% |
| 24-09-09 | 16,885 | ▲194 | ▲1.16% |
| 24-09-06 | 16,691 | ▼-437 | ▼-2.55% |
| 24-09-05 | 17,128 | ▲43 | ▲0.25% |
| 24-09-04 | 17,084 | ▼-52 | ▼-0.3% |
| 24-09-03 | 17,136 | ▼-577 | ▼-3.26% |
| 24-08-30 | 17,714 | ▲197 | ▲1.12% |
| 24-08-29 | 17,516 | ▼-40 | ▼-0.23% |
| 24-08-28 | 17,556 | ▼-199 | ▼-1.12% |
| 24-08-27 | 17,755 | ▲29 | ▲0.16% |
| 24-08-26 | 17,726 | ▼-152 | ▼-0.85% |
| 24-08-23 | 17,878 | ▲258 | ▲1.46% |
| 24-08-22 | 17,619 | ▼-300 | ▼-1.67% |
| 24-08-21 | 17,919 | ▲102 | ▲0.57% |
| 24-08-20 | 17,817 | ▼-60 | ▼-0.34% |
| 24-08-19 | 17,877 | ▲245 | ▲1.39% |
| 24-08-16 | 17,632 | ▲37 | ▲0.21% |
| 24-08-15 | 17,594 | ▲402 | ▲2.34% |
| 24-08-14 | 17,193 | ▲5 | ▲0.03% |
| 24-08-13 | 17,188 | ▲407 | ▲2.43% |
| 24-08-12 | 16,781 | ▲35 | ▲0.21% |
| 24-08-09 | 16,745 | ▲85 | ▲0.51% |
| 24-08-08 | 16,660 | ▲464 | ▲2.86% |
| 24-08-07 | 16,196 | ▼-171 | ▼-1.04% |
| 24-08-06 | 16,367 | ▲167 | ▲1.03% |
| 24-08-05 | 16,200 | ▼-576 | ▼-3.43% |
| 24-08-02 | 16,776 | ▼-418 | ▼-2.43% |
| 24-08-01 | 17,194 | ▼-405 | ▼-2.3% |
| 24-07-31 | 17,599 | ▲452 | ▲2.64% |
| 24-07-30 | 17,147 | ▼-223 | ▼-1.28% |
| 24-07-29 | 17,370 | ▲12 | ▲0.07% |
| 24-07-26 | 17,358 | ▲176 | ▲1.02% |
| 24-07-25 | 17,182 | ▼-161 | ▼-0.93% |
| 24-07-24 | 17,342 | ▼-655 | ▼-3.64% |
| 24-07-23 | 17,997 | ▼-10 | ▼-0.06% |
| 24-07-22 | 18,008 | ▲281 | ▲1.59% |
| 24-07-19 | 17,727 | ▼-144 | ▼-0.81% |
| 24-07-18 | 17,871 | ▼-126 | ▼-0.7% |
| 24-07-17 | 17,997 | ▼-512 | ▼-2.77% |
| 24-07-16 | 18,509 | ▲37 | ▲0.2% |
| 24-07-15 | 18,473 | ▲74 | ▲0.4% |
| 24-07-12 | 18,398 | ▲115 | ▲0.63% |
| 24-07-11 | 18,283 | ▼-364 | ▼-1.95% |
| 24-07-10 | 18,647 | ▲218 | ▲1.18% |
| 24-07-09 | 18,429 | ▲26 | ▲0.14% |
| 24-07-08 | 18,404 | ▲51 | ▲0.28% |
| 24-07-05 | 18,353 | ▲164 | ▲0.9% |
| 24-07-03 | 18,188 | ▲160 | ▲0.89% |
| 24-07-02 | 18,029 | ▲149 | ▲0.83% |
| 24-07-01 | 17,879 | ▲147 | ▲0.83% |
| 24-06-28 | 17,733 | ▼-126 | ▼-0.71% |
| 24-06-27 | 17,859 | ▲54 | ▲0.3% |
| 24-06-26 | 17,805 | ▲88 | ▲0.5% |
| 24-06-25 | 17,718 | ▲221 | ▲1.26% |
| 24-06-24 | 17,497 | ▼-193 | ▼-1.09% |
| 24-06-21 | 17,689 | ▼-32 | ▼-0.18% |
| 24-06-20 | 17,722 | ▼-141 | ▼-0.79% |
| 24-06-18 | 17,862 | ▲5 | ▲0.03% |
| 24-06-17 | 17,857 | ▲168 | ▲0.95% |
| 24-06-14 | 17,689 | ▲21 | ▲0.12% |
| 24-06-13 | 17,668 | ▲59 | ▲0.34% |
| 24-06-12 | 17,608 | ▲265 | ▲1.53% |
| 24-06-11 | 17,344 | ▲151 | ▲0.88% |
| 24-06-10 | 17,193 | ▲59 | ▲0.34% |
| 24-06-07 | 17,133 | ▼-40 | ▼-0.23% |
| 24-06-06 | 17,173 | ▼-15 | ▼-0.09% |
| 24-06-05 | 17,188 | ▲331 | ▲1.96% |
| 24-06-04 | 16,857 | ▲28 | ▲0.17% |
| 24-06-03 | 16,829 | ▲94 | ▲0.56% |
| 24-05-31 | 16,735 | ▼-2 | ▼-0.01% |
| 24-05-30 | 16,737 | ▼-184 | ▼-1.09% |
| 24-05-29 | 16,921 | ▼-99 | ▼-0.58% |
| 24-05-28 | 17,020 | ▲99 | ▲0.59% |
| 24-05-24 | 16,921 | ▲185 | ▲1.11% |
| 24-05-23 | 16,736 | ▼-66 | ▼-0.39% |
| 24-05-22 | 16,802 | ▼-31 | ▼-0.18% |
| 24-05-21 | 16,833 | ▲38 | ▲0.23% |
| 24-05-20 | 16,795 | ▲109 | ▲0.65% |
| 24-05-17 | 16,686 | ▼-12 | ▼-0.07% |
| 24-05-16 | 16,698 | ▼-44 | ▼-0.26% |
| 24-05-15 | 16,742 | ▲231 | ▲1.4% |
| 24-05-14 | 16,511 | ▲123 | ▲0.75% |
| 24-05-13 | 16,388 | ▲47 | ▲0.29% |
| 24-05-10 | 16,341 | ▼-5 | ▼-0.03% |
| 24-05-09 | 16,346 | ▲44 | ▲0.27% |
| 24-05-08 | 16,303 | ▼-30 | ▼-0.18% |
| 24-05-07 | 16,333 | ▼-17 | ▼-0.1% |
| 24-05-06 | 16,349 | ▲193 | ▲1.19% |
| 24-05-03 | 16,156 | ▲315 | ▲1.99% |
| 24-05-02 | 15,841 | ▲235 | ▲1.51% |
| 24-05-01 | 15,605 | ▼-52 | ▼-0.33% |
| 24-04-30 | 15,658 | ▼-325 | ▼-2.03% |
| 24-04-29 | 15,983 | ▲55 | ▲0.35% |
| 24-04-26 | 15,928 | ▲316 | ▲2.02% |
| 24-04-25 | 15,612 | ▼-101 | ▼-0.64% |
| 24-04-24 | 15,713 | ▲16 | ▲0.1% |
| 24-04-23 | 15,697 | ▲245 | ▲1.59% |
| 24-04-22 | 15,451 | ▲169 | ▲1.11% |
| 24-04-19 | 15,282 | ▼-319 | ▼-2.04% |
| 24-04-18 | 15,601 | ▼-82 | ▼-0.52% |
| 24-04-17 | 15,683 | ▼-182 | ▼-1.15% |
| 24-04-16 | 15,865 | ▼-20 | ▼-0.13% |
| 24-04-15 | 15,885 | ▼-290 | ▼-1.79% |
| 24-04-12 | 16,175 | ▼-267 | ▼-1.62% |
| 24-04-11 | 16,442 | ▲272 | ▲1.68% |
| 24-04-10 | 16,170 | ▼-136 | ▼-0.83% |
| 24-04-09 | 16,307 | ▲53 | ▲0.33% |