[중국증시 주간 포인트] 3월 MLF 금리 발표, A주∙H주 무더기 실적발표, 보아오 포럼 개최
무료
The Chefs' Warehouse : ( CHEF:US )
53.26USD ▲ 1.72 (3.34%)
2025-04-11
최근 1년 일별 시세
(2025-04-11 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-11 | 53.26 | ▲1.72 | ▲3.34% |
| 25-04-10 | 51.54 | ▼-0.99 | ▼-1.88% |
| 25-04-09 | 52.53 | ▲3.45 | ▲7.03% |
| 25-04-08 | 49.08 | ▼-0.36 | ▼-0.73% |
| 25-04-07 | 49.44 | ▼-0.56 | ▼-1.12% |
| 25-04-04 | 50.00 | ▼-1.86 | ▼-3.59% |
| 25-04-03 | 51.86 | ▼-3.75 | ▼-6.74% |
| 25-04-02 | 55.61 | ▲0.44 | ▲0.8% |
| 25-04-01 | 55.17 | ▲0.71 | ▲1.3% |
| 25-03-31 | 54.46 | ▲0.99 | ▲1.85% |
| 25-03-28 | 53.47 | ▼-0.22 | ▼-0.41% |
| 25-03-27 | 53.69 | ▲0.62 | ▲1.17% |
| 25-03-26 | 53.07 | ▼-0.51 | ▼-0.95% |
| 25-03-25 | 53.58 | ▼-0.93 | ▼-1.71% |
| 25-03-24 | 54.51 | ▲1.99 | ▲3.79% |
| 25-03-21 | 52.52 | ▲0.43 | ▲0.83% |
| 25-03-20 | 52.09 | ▼-0.24 | ▼-0.46% |
| 25-03-19 | 52.33 | ▲0.31 | ▲0.6% |
| 25-03-18 | 52.02 | ▼-0.34 | ▼-0.65% |
| 25-03-17 | 52.36 | ▼-0.10 | ▼-0.19% |
| 25-03-14 | 52.46 | ▲0.35 | ▲0.67% |
| 25-03-13 | 52.11 | ▼-1.19 | ▼-2.23% |
| 25-03-12 | 53.30 | ▲0.60 | ▲1.14% |
| 25-03-11 | 52.70 | ▼-0.18 | ▼-0.34% |
| 25-03-10 | 52.88 | ▼-3.80 | ▼-6.7% |
| 25-03-07 | 56.68 | ▼-2.32 | ▼-3.93% |
| 25-03-06 | 59.00 | ▼-3.35 | ▼-5.37% |
| 25-03-05 | 62.35 | ▲0.32 | ▲0.52% |
| 25-03-04 | 62.03 | ▼-0.02 | ▼-0.03% |
| 25-03-03 | 62.05 | ▼-0.53 | ▼-0.85% |
| 25-02-28 | 62.58 | ▲0.64 | ▲1.03% |
| 25-02-27 | 61.94 | ▼-1.79 | ▼-2.81% |
| 25-02-26 | 63.73 | ▲0.06 | ▲0.09% |
| 25-02-25 | 63.67 | ▼-0.22 | ▼-0.34% |
| 25-02-24 | 63.89 | ▲0.50 | ▲0.79% |
| 25-02-21 | 63.39 | ▼-1.56 | ▼-2.4% |
| 25-02-20 | 64.95 | ▼-0.67 | ▼-1.02% |
| 25-02-19 | 65.62 | ▼-0.73 | ▼-1.1% |
| 25-02-18 | 66.35 | ▲1.05 | ▲1.61% |
| 25-02-14 | 65.30 | ▲2.12 | ▲3.36% |
| 25-02-13 | 63.18 | ▲3.57 | ▲5.99% |
| 25-02-12 | 59.61 | ▲5.13 | ▲9.42% |
| 25-02-11 | 54.48 | ▲0.19 | ▲0.35% |
| 25-02-10 | 54.29 | ▲0.08 | ▲0.15% |
| 25-02-07 | 54.21 | ▼-1.73 | ▼-3.09% |
| 25-02-06 | 55.94 | ▲0.82 | ▲1.49% |
| 25-02-05 | 55.12 | ▼-0.42 | ▼-0.76% |
| 25-02-04 | 55.54 | ▲0.80 | ▲1.46% |
| 25-02-03 | 54.74 | ▲0.88 | ▲1.63% |
| 25-01-31 | 53.86 | ▼-0.67 | ▼-1.23% |
| 25-01-30 | 54.53 | ▲0.48 | ▲0.89% |
| 25-01-29 | 54.05 | ▼-0.67 | ▼-1.22% |
| 25-01-28 | 54.72 | ▲0.23 | ▲0.42% |
| 25-01-27 | 54.49 | ▲0.79 | ▲1.47% |
| 25-01-24 | 53.70 | ▼-0.06 | ▼-0.11% |
| 25-01-23 | 53.76 | ▲0.21 | ▲0.39% |
| 25-01-22 | 53.55 | ▼-0.60 | ▼-1.11% |
| 25-01-21 | 54.15 | ▲1.20 | ▲2.27% |
| 25-01-17 | 52.95 | ▲0.22 | ▲0.42% |
| 25-01-16 | 52.73 | ▲0.14 | ▲0.27% |
| 25-01-15 | 52.59 | ▲0.98 | ▲1.9% |
| 25-01-14 | 51.61 | ▲1.43 | ▲2.85% |
| 25-01-13 | 50.18 | ▲1.25 | ▲2.55% |
| 25-01-10 | 48.93 | ▼-1.06 | ▼-2.12% |
| 25-01-08 | 49.99 | -0.00 | -0% |
| 25-01-07 | 49.99 | ▼-0.47 | ▼-0.93% |
| 25-01-06 | 50.46 | ▼-0.17 | ▼-0.34% |
| 25-01-03 | 50.63 | ▲0.94 | ▲1.89% |
| 25-01-02 | 49.69 | ▲0.37 | ▲0.75% |
| 24-12-31 | 49.32 | ▲0.32 | ▲0.65% |
| 24-12-30 | 49.00 | ▲0.32 | ▲0.66% |
| 24-12-27 | 48.68 | ▼-0.08 | ▼-0.16% |
| 24-12-26 | 48.76 | ▼-0.03 | ▼-0.06% |
| 24-12-24 | 48.79 | ▲0.67 | ▲1.39% |
| 24-12-23 | 48.12 | ▼-0.22 | ▼-0.46% |
| 24-12-20 | 48.34 | ▼-0.10 | ▼-0.21% |
| 24-12-19 | 48.44 | ▲0.89 | ▲1.87% |
| 24-12-18 | 47.55 | ▼-1.37 | ▼-2.8% |
| 24-12-17 | 48.92 | ▼-0.02 | ▼-0.04% |
| 24-12-16 | 48.94 | ▲0.19 | ▲0.39% |
| 24-12-13 | 48.75 | ▲0.03 | ▲0.06% |
| 24-12-12 | 48.72 | ▲0.06 | ▲0.12% |
| 24-12-11 | 48.66 | ▲0.12 | ▲0.25% |
| 24-12-10 | 48.54 | ▲1.18 | ▲2.49% |
| 24-12-09 | 47.36 | ▼-0.38 | ▼-0.8% |
| 24-12-06 | 47.74 | ▼-0.26 | ▼-0.54% |
| 24-12-05 | 48.00 | ▲0.86 | ▲1.82% |
| 24-12-04 | 47.14 | ▲2.14 | ▲4.76% |
| 24-12-03 | 45.00 | ▲0.98 | ▲2.23% |
| 24-12-02 | 44.02 | ▼-0.69 | ▼-1.54% |
| 24-11-29 | 44.71 | ▲0.15 | ▲0.34% |
| 24-11-27 | 44.56 | ▼-0.44 | ▼-0.98% |
| 24-11-26 | 45.00 | ▲0.05 | ▲0.11% |
| 24-11-25 | 44.95 | ▲0.21 | ▲0.47% |
| 24-11-22 | 44.74 | ▲0.88 | ▲2.01% |
| 24-11-21 | 43.86 | ▼-0.10 | ▼-0.23% |
| 24-11-20 | 43.96 | ▲2.08 | ▲4.97% |
| 24-11-19 | 41.88 | ▲1.24 | ▲3.05% |
| 24-11-18 | 40.64 | ▼-0.35 | ▼-0.85% |
| 24-11-15 | 40.99 | ▼-0.44 | ▼-1.06% |
| 24-11-14 | 41.43 | ▼-0.50 | ▼-1.19% |
| 24-11-13 | 41.93 | ▼-0.17 | ▼-0.4% |
| 24-11-12 | 42.10 | ▼-0.86 | ▼-2% |
| 24-11-11 | 42.96 | ▲0.62 | ▲1.46% |
| 24-11-08 | 42.34 | ▼-0.54 | ▼-1.26% |
| 24-11-07 | 42.88 | ▲0.38 | ▲0.89% |
| 24-11-06 | 42.50 | ▲1.51 | ▲3.68% |
| 24-11-05 | 40.99 | ▲1.00 | ▲2.5% |
| 24-11-04 | 39.99 | ▲0.05 | ▲0.13% |
| 24-11-01 | 39.94 | ▲0.02 | ▲0.05% |
| 24-10-31 | 39.92 | ▲0.66 | ▲1.68% |
| 24-10-30 | 39.26 | ▼-1.96 | ▼-4.75% |
| 24-10-29 | 41.22 | ▲0.35 | ▲0.86% |
| 24-10-28 | 40.87 | ▲1.51 | ▲3.84% |
| 24-10-25 | 39.36 | ▼-0.14 | ▼-0.35% |
| 24-10-24 | 39.50 | ▼-0.23 | ▼-0.58% |
| 24-10-23 | 39.73 | ▼-0.86 | ▼-2.12% |
| 24-10-22 | 40.59 | ▼-0.03 | ▼-0.07% |
| 24-10-21 | 40.62 | ▼-1.13 | ▼-2.71% |
| 24-10-18 | 41.75 | ▲0.08 | ▲0.19% |
| 24-10-17 | 41.67 | ▲0.06 | ▲0.14% |
| 24-10-16 | 41.61 | ▲1.22 | ▲3.02% |
| 24-10-15 | 40.39 | ▲0.48 | ▲1.2% |
| 24-10-14 | 39.91 | ▲0.03 | ▲0.08% |
| 24-10-11 | 39.88 | ▲0.73 | ▲1.86% |
| 24-10-10 | 39.15 | ▼-0.23 | ▼-0.58% |
| 24-10-09 | 39.38 | ▼-0.24 | ▼-0.61% |
| 24-10-08 | 39.62 | ▲1.05 | ▲2.72% |
| 24-10-07 | 38.57 | ▼-1.63 | ▼-4.05% |
| 24-10-04 | 40.20 | ▲0.21 | ▲0.53% |
| 24-10-03 | 39.99 | ▼-0.86 | ▼-2.11% |
| 24-10-02 | 40.85 | ▼-0.99 | ▼-2.37% |
| 24-10-01 | 41.84 | ▼-0.17 | ▼-0.4% |
| 24-09-30 | 42.01 | ▲0.21 | ▲0.5% |
| 24-09-27 | 41.80 | ▼-0.88 | ▼-2.06% |
| 24-09-26 | 42.68 | ▲1.37 | ▲3.32% |
| 24-09-25 | 41.31 | ▲1.19 | ▲2.97% |
| 24-09-24 | 40.12 | ▲0.12 | ▲0.3% |
| 24-09-23 | 40.00 | ▼-0.65 | ▼-1.6% |
| 24-09-20 | 40.65 | ▲0.10 | ▲0.25% |
| 24-09-19 | 40.55 | ▲0.06 | ▲0.15% |
| 24-09-18 | 40.49 | ▼-0.75 | ▼-1.82% |
| 24-09-17 | 41.24 | ▲0.34 | ▲0.83% |
| 24-09-16 | 40.90 | ▲0.19 | ▲0.47% |
| 24-09-13 | 40.71 | ▲0.86 | ▲2.16% |
| 24-09-12 | 39.85 | ▲0.85 | ▲2.18% |
| 24-09-11 | 39.00 | ▼-0.49 | ▼-1.24% |
| 24-09-10 | 39.49 | ▼-0.12 | ▼-0.3% |
| 24-09-09 | 39.61 | ▼-0.80 | ▼-1.98% |
| 24-09-06 | 40.41 | ▼-1.16 | ▼-2.79% |
| 24-09-05 | 41.57 | ▼-0.73 | ▼-1.73% |
| 24-09-04 | 42.30 | ▼-0.07 | ▼-0.17% |
| 24-09-03 | 42.37 | ▼-0.46 | ▼-1.07% |
| 24-08-30 | 42.83 | ▲0.33 | ▲0.78% |
| 24-08-29 | 42.50 | ▲0.31 | ▲0.73% |
| 24-08-28 | 42.19 | ▲1.01 | ▲2.45% |
| 24-08-27 | 41.18 | ▲0.71 | ▲1.75% |
| 24-08-26 | 40.47 | ▲0.14 | ▲0.35% |
| 24-08-23 | 40.33 | ▲0.43 | ▲1.08% |
| 24-08-22 | 39.90 | ▲0.38 | ▲0.96% |
| 24-08-21 | 39.52 | ▲1.10 | ▲2.86% |
| 24-08-20 | 38.42 | ▼-0.77 | ▼-1.96% |
| 24-08-19 | 39.19 | ▲0.76 | ▲1.98% |
| 24-08-16 | 38.43 | ▲0.24 | ▲0.63% |
| 24-08-15 | 38.19 | ▲0.72 | ▲1.92% |
| 24-08-14 | 37.47 | ▲0.77 | ▲2.1% |
| 24-08-13 | 36.70 | ▲0.20 | ▲0.55% |
| 24-08-12 | 36.50 | -0.00 | -0% |
| 24-08-09 | 36.50 | ▼-0.57 | ▼-1.54% |
| 24-08-08 | 37.07 | ▲0.34 | ▲0.93% |
| 24-08-07 | 36.73 | ▼-0.53 | ▼-1.42% |
| 24-08-06 | 37.26 | ▲0.32 | ▲0.87% |
| 24-08-05 | 36.94 | ▼-1.15 | ▼-3.02% |
| 24-08-02 | 38.09 | ▼-2.51 | ▼-6.18% |
| 24-08-01 | 40.60 | ▼-0.99 | ▼-2.38% |
| 24-07-31 | 41.59 | ▲0.36 | ▲0.87% |
| 24-07-30 | 41.23 | ▲0.21 | ▲0.51% |
| 24-07-29 | 41.02 | ▼-1.80 | ▼-4.2% |
| 24-07-26 | 42.82 | ▲1.15 | ▲2.76% |
| 24-07-25 | 41.67 | ▼-0.14 | ▼-0.33% |
| 24-07-24 | 41.81 | ▼-1.00 | ▼-2.34% |
| 24-07-23 | 42.81 | ▲0.56 | ▲1.33% |
| 24-07-22 | 42.25 | ▲0.80 | ▲1.93% |
| 24-07-19 | 41.45 | ▲0.45 | ▲1.1% |
| 24-07-18 | 41.00 | ▼-1.40 | ▼-3.3% |
| 24-07-17 | 42.40 | ▼-0.20 | ▼-0.47% |
| 24-07-16 | 42.60 | ▲0.65 | ▲1.55% |
| 24-07-15 | 41.95 | ▲0.39 | ▲0.94% |
| 24-07-12 | 41.56 | ▲1.01 | ▲2.49% |
| 24-07-11 | 40.55 | ▲1.74 | ▲4.48% |
| 24-07-10 | 38.81 | ▼-0.22 | ▼-0.56% |
| 24-07-09 | 39.03 | ▼-3.37 | ▼-7.95% |
| 24-07-08 | 42.40 | ▲0.75 | ▲1.8% |
| 24-07-05 | 41.65 | ▲0.78 | ▲1.91% |
| 24-07-03 | 40.87 | ▲1.09 | ▲2.74% |
| 24-07-02 | 39.78 | ▲0.60 | ▲1.53% |
| 24-07-01 | 39.18 | ▲0.07 | ▲0.18% |
| 24-06-28 | 39.11 | ▲0.05 | ▲0.13% |
| 24-06-27 | 39.06 | ▲0.02 | ▲0.05% |
| 24-06-26 | 39.04 | ▼-0.73 | ▼-1.84% |
| 24-06-25 | 39.77 | ▲0.56 | ▲1.43% |
| 24-06-24 | 39.21 | ▲0.41 | ▲1.06% |
| 24-06-21 | 38.80 | ▼-0.10 | ▼-0.26% |
| 24-06-20 | 38.90 | ▲0.08 | ▲0.21% |
| 24-06-18 | 38.82 | ▼-0.42 | ▼-1.07% |
| 24-06-17 | 39.24 | ▲0.61 | ▲1.58% |
| 24-06-14 | 38.63 | ▼-0.21 | ▼-0.54% |
| 24-06-13 | 38.84 | ▼-0.05 | ▼-0.13% |
| 24-06-12 | 38.89 | ▲0.83 | ▲2.18% |
| 24-06-11 | 38.06 | ▼-0.70 | ▼-1.81% |
| 24-06-10 | 38.76 | ▼-0.50 | ▼-1.27% |
| 24-06-07 | 39.26 | ▼-0.07 | ▼-0.18% |
| 24-06-06 | 39.33 | ▲0.95 | ▲2.48% |
| 24-06-05 | 38.38 | ▲0.52 | ▲1.37% |
| 24-06-04 | 37.86 | ▼-0.15 | ▼-0.39% |
| 24-06-03 | 38.01 | ▼-1.41 | ▼-3.58% |
| 24-05-31 | 39.42 | ▲0.91 | ▲2.36% |
| 24-05-30 | 38.51 | ▲0.24 | ▲0.63% |
| 24-05-29 | 38.27 | ▼-1.00 | ▼-2.55% |
| 24-05-28 | 39.27 | ▲1.07 | ▲2.8% |
| 24-05-24 | 38.20 | ▼-0.27 | ▼-0.7% |
| 24-05-23 | 38.47 | ▼-0.43 | ▼-1.11% |
| 24-05-22 | 38.90 | ▲0.16 | ▲0.41% |
| 24-05-21 | 38.74 | ▼-0.15 | ▼-0.39% |
| 24-05-20 | 38.89 | ▼-0.03 | ▼-0.08% |
| 24-05-17 | 38.92 | ▼-0.60 | ▼-1.52% |
| 24-05-16 | 39.52 | ▲0.45 | ▲1.15% |
| 24-05-15 | 39.07 | ▲0.35 | ▲0.9% |
| 24-05-14 | 38.72 | ▲0.32 | ▲0.83% |
| 24-05-13 | 38.40 | ▼-0.10 | ▼-0.26% |
| 24-05-10 | 38.50 | ▲0.34 | ▲0.89% |
| 24-05-09 | 38.16 | ▼-0.12 | ▼-0.31% |
| 24-05-08 | 38.28 | ▼-0.45 | ▼-1.16% |
| 24-05-07 | 38.73 | ▲1.00 | ▲2.65% |
| 24-05-06 | 37.73 | ▼-0.05 | ▼-0.13% |
| 24-05-03 | 37.78 | ▲0.84 | ▲2.27% |
| 24-05-02 | 36.94 | ▲2.04 | ▲5.85% |
| 24-05-01 | 34.90 | ▲1.82 | ▲5.5% |
| 24-04-30 | 33.08 | ▼-1.34 | ▼-3.89% |
| 24-04-29 | 34.42 | ▲0.86 | ▲2.56% |
| 24-04-26 | 33.56 | ▲0.70 | ▲2.13% |
| 24-04-25 | 32.86 | ▼-0.31 | ▼-0.93% |
| 24-04-24 | 33.17 | ▼-0.22 | ▼-0.66% |
| 24-04-23 | 33.39 | ▲0.36 | ▲1.09% |
| 24-04-22 | 33.03 | ▲0.61 | ▲1.88% |
| 24-04-19 | 32.42 | ▲0.24 | ▲0.75% |
| 24-04-18 | 32.18 | ▼-0.30 | ▼-0.92% |
| 24-04-17 | 32.48 | ▼-0.68 | ▼-2.05% |
| 24-04-16 | 33.16 | ▲0.31 | ▲0.94% |
| 24-04-15 | 32.85 | ▼-0.91 | ▼-2.7% |
| 24-04-12 | 33.76 | ▼-0.17 | ▼-0.5% |