[중국증시 주간 포인트] 3월 MLF 금리 발표, A주∙H주 무더기 실적발표, 보아오 포럼 개최
무료
CNO Financial Group : ( CNO:US )
36.50USD ▼ -0.01 (-0.03%)
2025-04-11
최근 1년 일별 시세
(2025-04-11 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-11 | 36.50 | ▼-0.01 | ▼-0.03% |
| 25-04-10 | 36.51 | ▼-2.99 | ▼-7.57% |
| 25-04-09 | 39.50 | ▲3.38 | ▲9.36% |
| 25-04-08 | 36.12 | ▼-0.08 | ▼-0.22% |
| 25-04-07 | 36.20 | ▼-0.60 | ▼-1.63% |
| 25-04-04 | 36.80 | ▼-2.76 | ▼-6.98% |
| 25-04-03 | 39.56 | ▼-2.81 | ▼-6.63% |
| 25-04-02 | 42.37 | ▲0.39 | ▲0.93% |
| 25-04-01 | 41.98 | ▲0.33 | ▲0.79% |
| 25-03-31 | 41.65 | ▲0.17 | ▲0.41% |
| 25-03-28 | 41.48 | ▼-0.79 | ▼-1.87% |
| 25-03-27 | 42.27 | ▼-0.07 | ▼-0.17% |
| 25-03-26 | 42.34 | ▲0.08 | ▲0.19% |
| 25-03-25 | 42.26 | ▲0.05 | ▲0.12% |
| 25-03-24 | 42.21 | ▲1.22 | ▲2.98% |
| 25-03-21 | 40.99 | ▼-0.23 | ▼-0.56% |
| 25-03-20 | 41.22 | ▼-0.05 | ▼-0.12% |
| 25-03-19 | 41.27 | ▲0.54 | ▲1.33% |
| 25-03-18 | 40.73 | ▼-0.64 | ▼-1.55% |
| 25-03-17 | 41.37 | ▲1.32 | ▲3.3% |
| 25-03-14 | 40.05 | ▲1.26 | ▲3.25% |
| 25-03-13 | 38.79 | ▼-0.31 | ▼-0.79% |
| 25-03-12 | 39.10 | ▲0.18 | ▲0.46% |
| 25-03-11 | 38.92 | ▲0.31 | ▲0.8% |
| 25-03-10 | 38.61 | ▼-1.01 | ▼-2.55% |
| 25-03-07 | 39.62 | ▼-0.08 | ▼-0.2% |
| 25-03-06 | 39.70 | ▼-1.04 | ▼-2.55% |
| 25-03-05 | 40.74 | ▲0.58 | ▲1.44% |
| 25-03-04 | 40.16 | ▼-1.56 | ▼-3.74% |
| 25-03-03 | 41.72 | ▲0.03 | ▲0.07% |
| 25-02-28 | 41.69 | ▲0.42 | ▲1.02% |
| 25-02-27 | 41.27 | ▲0.41 | ▲1% |
| 25-02-26 | 40.86 | ▲0.62 | ▲1.54% |
| 25-02-25 | 40.24 | ▲0.10 | ▲0.25% |
| 25-02-24 | 40.14 | ▼-0.47 | ▼-1.16% |
| 25-02-21 | 40.61 | -0.00 | -0% |
| 25-02-20 | 40.61 | ▼-0.89 | ▼-2.14% |
| 25-02-19 | 41.50 | ▼-0.19 | ▼-0.46% |
| 25-02-18 | 41.69 | ▲0.27 | ▲0.65% |
| 25-02-14 | 41.42 | ▼-0.08 | ▼-0.19% |
| 25-02-13 | 41.50 | ▲0.91 | ▲2.24% |
| 25-02-12 | 40.59 | ▼-0.40 | ▼-0.98% |
| 25-02-11 | 40.99 | ▼-0.17 | ▼-0.41% |
| 25-02-10 | 41.16 | ▲0.08 | ▲0.19% |
| 25-02-07 | 41.08 | ▲1.06 | ▲2.65% |
| 25-02-06 | 40.02 | ▼-0.04 | ▼-0.1% |
| 25-02-05 | 40.06 | ▲0.67 | ▲1.7% |
| 25-02-04 | 39.39 | ▼-0.01 | ▼-0.03% |
| 25-02-03 | 39.40 | ▼-0.54 | ▼-1.35% |
| 25-01-31 | 39.94 | ▼-0.20 | ▼-0.5% |
| 25-01-30 | 40.14 | ▲0.22 | ▲0.55% |
| 25-01-29 | 39.92 | ▲0.13 | ▲0.33% |
| 25-01-28 | 39.79 | ▲0.39 | ▲0.99% |
| 25-01-27 | 39.40 | ▲0.54 | ▲1.39% |
| 25-01-24 | 38.86 | ▲0.02 | ▲0.05% |
| 25-01-23 | 38.84 | ▼-0.23 | ▼-0.59% |
| 25-01-22 | 39.07 | ▼-0.21 | ▼-0.53% |
| 25-01-21 | 39.28 | ▲0.50 | ▲1.29% |
| 25-01-17 | 38.78 | ▲0.21 | ▲0.54% |
| 25-01-16 | 38.57 | ▲0.29 | ▲0.76% |
| 25-01-15 | 38.28 | ▲0.67 | ▲1.78% |
| 25-01-14 | 37.61 | ▲1.10 | ▲3.01% |
| 25-01-13 | 36.51 | ▲0.52 | ▲1.44% |
| 25-01-10 | 35.99 | ▼-1.14 | ▼-3.07% |
| 25-01-08 | 37.13 | ▲0.10 | ▲0.27% |
| 25-01-07 | 37.03 | ▼-0.24 | ▼-0.64% |
| 25-01-06 | 37.27 | ▼-0.28 | ▼-0.75% |
| 25-01-03 | 37.55 | ▲0.41 | ▲1.1% |
| 25-01-02 | 37.14 | ▼-0.07 | ▼-0.19% |
| 24-12-31 | 37.21 | ▲0.04 | ▲0.11% |
| 24-12-30 | 37.17 | ▼-0.12 | ▼-0.32% |
| 24-12-27 | 37.29 | ▼-0.38 | ▼-1.01% |
| 24-12-26 | 37.67 | ▲0.54 | ▲1.45% |
| 24-12-24 | 37.13 | ▲0.16 | ▲0.43% |
| 24-12-23 | 36.97 | ▲0.19 | ▲0.52% |
| 24-12-20 | 36.78 | ▲0.76 | ▲2.11% |
| 24-12-19 | 36.02 | ▲0.26 | ▲0.73% |
| 24-12-18 | 35.76 | ▼-1.76 | ▼-4.69% |
| 24-12-17 | 37.52 | ▼-0.76 | ▼-1.99% |
| 24-12-16 | 38.28 | ▲0.25 | ▲0.66% |
| 24-12-13 | 38.03 | ▼-0.07 | ▼-0.18% |
| 24-12-12 | 38.10 | ▼-0.12 | ▼-0.31% |
| 24-12-11 | 38.22 | ▲0.42 | ▲1.11% |
| 24-12-10 | 37.80 | ▼-0.75 | ▼-1.95% |
| 24-12-09 | 38.55 | ▼-0.42 | ▼-1.08% |
| 24-12-06 | 38.97 | ▼-0.36 | ▼-0.92% |
| 24-12-05 | 39.33 | ▲0.04 | ▲0.1% |
| 24-12-04 | 39.29 | ▲0.09 | ▲0.23% |
| 24-12-03 | 39.20 | ▼-0.16 | ▼-0.41% |
| 24-12-02 | 39.36 | ▼-0.54 | ▼-1.35% |
| 24-11-29 | 39.90 | ▼-0.26 | ▼-0.65% |
| 24-11-27 | 40.16 | ▼-0.34 | ▼-0.84% |
| 24-11-26 | 40.50 | ▲0.17 | ▲0.42% |
| 24-11-25 | 40.33 | ▲0.42 | ▲1.05% |
| 24-11-22 | 39.91 | ▲0.53 | ▲1.35% |
| 24-11-21 | 39.38 | ▲0.55 | ▲1.42% |
| 24-11-20 | 38.83 | ▼-0.13 | ▼-0.33% |
| 24-11-19 | 38.96 | ▲0.01 | ▲0.03% |
| 24-11-18 | 38.95 | -0.00 | -0% |
| 24-11-15 | 38.95 | ▼-0.10 | ▼-0.26% |
| 24-11-14 | 39.05 | ▼-0.21 | ▼-0.53% |
| 24-11-13 | 39.26 | ▼-0.34 | ▼-0.86% |
| 24-11-12 | 39.60 | ▼-0.39 | ▼-0.98% |
| 24-11-11 | 39.99 | ▲1.17 | ▲3.01% |
| 24-11-08 | 38.82 | ▲0.30 | ▲0.78% |
| 24-11-07 | 38.52 | ▼-1.17 | ▼-2.95% |
| 24-11-06 | 39.69 | ▲3.86 | ▲10.77% |
| 24-11-05 | 35.83 | ▲0.08 | ▲0.22% |
| 24-11-04 | 35.75 | ▼-0.17 | ▼-0.47% |
| 24-11-01 | 35.92 | ▲1.52 | ▲4.42% |
| 24-10-31 | 34.40 | ▼-0.66 | ▼-1.88% |
| 24-10-30 | 35.06 | ▲0.38 | ▲1.1% |
| 24-10-29 | 34.68 | ▼-0.07 | ▼-0.2% |
| 24-10-28 | 34.75 | ▲0.48 | ▲1.4% |
| 24-10-25 | 34.27 | ▼-0.56 | ▼-1.61% |
| 24-10-24 | 34.83 | ▼-0.27 | ▼-0.77% |
| 24-10-23 | 35.10 | ▼-0.15 | ▼-0.43% |
| 24-10-22 | 35.25 | ▲0.02 | ▲0.06% |
| 24-10-21 | 35.23 | ▼-0.84 | ▼-2.33% |
| 24-10-18 | 36.07 | ▼-0.44 | ▼-1.21% |
| 24-10-17 | 36.51 | ▲0.25 | ▲0.69% |
| 24-10-16 | 36.26 | ▲0.45 | ▲1.26% |
| 24-10-15 | 35.81 | ▲0.42 | ▲1.19% |
| 24-10-14 | 35.39 | ▲0.39 | ▲1.11% |
| 24-10-11 | 35.00 | ▲0.76 | ▲2.22% |
| 24-10-10 | 34.24 | ▼-0.11 | ▼-0.32% |
| 24-10-09 | 34.35 | ▲0.21 | ▲0.62% |
| 24-10-08 | 34.14 | ▲0.14 | ▲0.41% |
| 24-10-07 | 34.00 | ▼-0.97 | ▼-2.77% |
| 24-10-04 | 34.97 | ▲0.57 | ▲1.66% |
| 24-10-03 | 34.40 | ▼-0.23 | ▼-0.66% |
| 24-10-02 | 34.63 | ▲0.27 | ▲0.79% |
| 24-10-01 | 34.36 | ▼-0.74 | ▼-2.11% |
| 24-09-30 | 35.10 | ▲0.84 | ▲2.45% |
| 24-09-27 | 34.26 | ▼-0.20 | ▼-0.58% |
| 24-09-26 | 34.46 | ▼-0.06 | ▼-0.17% |
| 24-09-25 | 34.52 | ▼-0.15 | ▼-0.43% |
| 24-09-24 | 34.67 | ▼-0.46 | ▼-1.31% |
| 24-09-23 | 35.13 | ▼-0.22 | ▼-0.62% |
| 24-09-20 | 35.35 | ▼-0.07 | ▼-0.2% |
| 24-09-19 | 35.42 | ▲0.63 | ▲1.81% |
| 24-09-18 | 34.79 | ▲0.29 | ▲0.84% |
| 24-09-17 | 34.50 | ▲0.54 | ▲1.59% |
| 24-09-16 | 33.96 | ▲0.91 | ▲2.75% |
| 24-09-13 | 33.05 | ▲0.40 | ▲1.23% |
| 24-09-12 | 32.65 | ▲0.54 | ▲1.68% |
| 24-09-11 | 32.11 | ▼-0.32 | ▼-0.99% |
| 24-09-10 | 32.43 | ▼-0.18 | ▼-0.55% |
| 24-09-09 | 32.61 | ▼-0.32 | ▼-0.97% |
| 24-09-06 | 32.93 | ▼-1.32 | ▼-3.85% |
| 24-09-05 | 34.25 | ▼-0.23 | ▼-0.67% |
| 24-09-04 | 34.48 | ▼-0.07 | ▼-0.2% |
| 24-09-03 | 34.55 | ▼-0.37 | ▼-1.06% |
| 24-08-30 | 34.92 | ▲0.28 | ▲0.81% |
| 24-08-29 | 34.64 | ▲0.26 | ▲0.76% |
| 24-08-28 | 34.38 | ▲0.53 | ▲1.57% |
| 24-08-27 | 33.85 | ▲0.01 | ▲0.03% |
| 24-08-26 | 33.84 | ▼-0.03 | ▼-0.09% |
| 24-08-23 | 33.87 | ▲1.08 | ▲3.29% |
| 24-08-22 | 32.79 | ▲0.19 | ▲0.58% |
| 24-08-21 | 32.60 | ▲0.05 | ▲0.15% |
| 24-08-20 | 32.55 | ▼-0.63 | ▼-1.9% |
| 24-08-19 | 33.18 | ▲0.05 | ▲0.15% |
| 24-08-16 | 33.13 | ▲0.63 | ▲1.94% |
| 24-08-15 | 32.50 | ▲0.42 | ▲1.31% |
| 24-08-14 | 32.08 | ▲0.59 | ▲1.87% |
| 24-08-13 | 31.49 | ▲0.05 | ▲0.16% |
| 24-08-12 | 31.44 | ▼-0.23 | ▼-0.73% |
| 24-08-09 | 31.67 | ▲0.16 | ▲0.51% |
| 24-08-08 | 31.51 | ▲0.36 | ▲1.16% |
| 24-08-07 | 31.15 | ▼-0.12 | ▼-0.38% |
| 24-08-06 | 31.27 | ▼-0.37 | ▼-1.17% |
| 24-08-05 | 31.64 | ▼-0.80 | ▼-2.47% |
| 24-08-02 | 32.44 | ▼-1.35 | ▼-4% |
| 24-08-01 | 33.79 | ▼-1.07 | ▼-3.07% |
| 24-07-31 | 34.86 | ▲0.54 | ▲1.57% |
| 24-07-30 | 34.32 | ▲3.32 | ▲10.71% |
| 24-07-29 | 31.00 | ▼-0.17 | ▼-0.55% |
| 24-07-26 | 31.17 | ▲0.42 | ▲1.37% |
| 24-07-25 | 30.75 | ▲0.42 | ▲1.38% |
| 24-07-24 | 30.33 | ▼-0.44 | ▼-1.43% |
| 24-07-23 | 30.77 | ▲0.33 | ▲1.08% |
| 24-07-22 | 30.44 | ▲0.70 | ▲2.35% |
| 24-07-19 | 29.74 | ▼-0.08 | ▼-0.27% |
| 24-07-18 | 29.82 | ▼-0.30 | ▼-1% |
| 24-07-17 | 30.12 | ▼-0.17 | ▼-0.56% |
| 24-07-16 | 30.29 | ▲0.90 | ▲3.06% |
| 24-07-15 | 29.39 | ▲0.31 | ▲1.07% |
| 24-07-12 | 29.08 | ▲0.20 | ▲0.69% |
| 24-07-11 | 28.88 | ▲0.65 | ▲2.3% |
| 24-07-10 | 28.23 | ▲0.28 | ▲1% |
| 24-07-09 | 27.95 | ▲0.20 | ▲0.72% |
| 24-07-08 | 27.75 | ▲0.04 | ▲0.14% |
| 24-07-05 | 27.71 | ▼-0.17 | ▼-0.61% |
| 24-07-03 | 27.88 | ▼-0.25 | ▼-0.89% |
| 24-07-02 | 28.13 | ▲0.41 | ▲1.48% |
| 24-07-01 | 27.72 | -0.00 | -0% |
| 24-06-28 | 27.72 | ▲0.16 | ▲0.58% |
| 24-06-27 | 27.56 | ▲0.15 | ▲0.55% |
| 24-06-26 | 27.41 | ▼-0.25 | ▼-0.9% |
| 24-06-25 | 27.66 | ▼-0.47 | ▼-1.67% |
| 24-06-24 | 28.13 | ▲0.57 | ▲2.07% |
| 24-06-21 | 27.56 | ▲0.13 | ▲0.47% |
| 24-06-20 | 27.43 | ▲0.25 | ▲0.92% |
| 24-06-18 | 27.18 | ▼-0.08 | ▼-0.29% |
| 24-06-17 | 27.26 | ▲0.67 | ▲2.52% |
| 24-06-14 | 26.59 | ▼-0.25 | ▼-0.93% |
| 24-06-13 | 26.84 | ▼-0.44 | ▼-1.61% |
| 24-06-12 | 27.28 | ▲0.51 | ▲1.91% |
| 24-06-11 | 26.77 | ▼-0.41 | ▼-1.51% |
| 24-06-10 | 27.18 | ▼-0.43 | ▼-1.56% |
| 24-06-07 | 27.61 | ▼-0.26 | ▼-0.93% |
| 24-06-06 | 27.87 | ▼-0.32 | ▼-1.14% |
| 24-06-05 | 28.19 | ▼-0.07 | ▼-0.25% |
| 24-06-04 | 28.26 | ▼-0.32 | ▼-1.12% |
| 24-06-03 | 28.58 | ▼-0.11 | ▼-0.38% |
| 24-05-31 | 28.69 | ▲0.60 | ▲2.14% |
| 24-05-30 | 28.09 | ▲0.48 | ▲1.74% |
| 24-05-29 | 27.61 | ▼-0.45 | ▼-1.6% |
| 24-05-28 | 28.06 | ▼-0.36 | ▼-1.27% |
| 24-05-24 | 28.42 | ▲0.34 | ▲1.21% |
| 24-05-23 | 28.08 | ▼-0.43 | ▼-1.51% |
| 24-05-22 | 28.51 | ▼-0.11 | ▼-0.38% |
| 24-05-21 | 28.62 | ▲0.17 | ▲0.6% |
| 24-05-20 | 28.45 | ▼-0.45 | ▼-1.56% |
| 24-05-17 | 28.90 | ▲0.09 | ▲0.31% |
| 24-05-16 | 28.81 | ▲0.40 | ▲1.41% |
| 24-05-15 | 28.41 | ▲0.13 | ▲0.46% |
| 24-05-14 | 28.28 | ▲0.13 | ▲0.46% |
| 24-05-13 | 28.15 | ▼-0.11 | ▼-0.39% |
| 24-05-10 | 28.26 | ▲0.07 | ▲0.25% |
| 24-05-09 | 28.19 | ▲0.55 | ▲1.99% |
| 24-05-08 | 27.64 | ▲0.03 | ▲0.11% |
| 24-05-07 | 27.61 | ▼-0.09 | ▼-0.32% |
| 24-05-06 | 27.70 | ▲0.59 | ▲2.18% |
| 24-05-03 | 27.11 | ▼-0.06 | ▼-0.22% |
| 24-05-02 | 27.17 | ▲0.46 | ▲1.72% |
| 24-05-01 | 26.71 | ▲0.38 | ▲1.44% |
| 24-04-30 | 26.33 | ▼-0.56 | ▼-2.08% |
| 24-04-29 | 26.89 | ▲0.49 | ▲1.86% |
| 24-04-26 | 26.40 | ▼-0.05 | ▼-0.19% |
| 24-04-25 | 26.45 | ▼-0.44 | ▼-1.64% |
| 24-04-24 | 26.89 | ▲0.28 | ▲1.05% |
| 24-04-23 | 26.61 | ▲0.18 | ▲0.68% |
| 24-04-22 | 26.43 | ▲0.24 | ▲0.92% |
| 24-04-19 | 26.19 | ▲0.50 | ▲1.95% |
| 24-04-18 | 25.69 | ▲0.57 | ▲2.27% |
| 24-04-17 | 25.12 | ▼-0.49 | ▼-1.91% |
| 24-04-16 | 25.61 | ▲0.40 | ▲1.59% |
| 24-04-15 | 25.21 | ▼-0.21 | ▼-0.83% |
| 24-04-12 | 25.42 | ▲0.26 | ▲1.03% |