[중국증시 주간 포인트] 3월 MLF 금리 발표, A주∙H주 무더기 실적발표, 보아오 포럼 개최
무료
Cooper Companies : ( COO:US )
75.35USD ▼ -2.60 (-3.34%)
2025-04-10
최근 1년 일별 시세
(2025-04-10 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-10 | 75.35 | ▼-2.60 | ▼-3.34% |
| 25-04-09 | 77.95 | ▲6.56 | ▲9.19% |
| 25-04-08 | 71.39 | ▼-2.34 | ▼-3.17% |
| 25-04-04 | 73.73 | ▼-4.49 | ▼-5.74% |
| 25-04-03 | 78.23 | ▼-3.08 | ▼-3.79% |
| 25-04-02 | 81.31 | ▲0.05 | ▲0.06% |
| 25-04-01 | 81.26 | ▼-3.16 | ▼-3.74% |
| 25-03-31 | 84.42 | ▲0.66 | ▲0.79% |
| 25-03-28 | 83.76 | ▼-1.27 | ▼-1.49% |
| 25-03-27 | 85.03 | ▲1.17 | ▲1.4% |
| 25-03-26 | 83.86 | ▲0.15 | ▲0.18% |
| 25-03-25 | 83.71 | ▼-0.42 | ▼-0.5% |
| 25-03-24 | 84.13 | ▲2.37 | ▲2.9% |
| 25-03-21 | 81.76 | ▲1.33 | ▲1.65% |
| 25-03-20 | 80.44 | ▲0.34 | ▲0.42% |
| 25-03-19 | 80.10 | ▲0.09 | ▲0.11% |
| 25-03-18 | 80.01 | ▲0.19 | ▲0.24% |
| 25-03-17 | 79.81 | ▼-1.49 | ▼-1.83% |
| 25-03-14 | 81.30 | ▲3.57 | ▲4.59% |
| 25-03-13 | 77.73 | ▼-1.31 | ▼-1.66% |
| 25-03-12 | 79.04 | ▼-2.00 | ▼-2.47% |
| 25-03-11 | 81.05 | ▲1.19 | ▲1.49% |
| 25-03-10 | 79.86 | ▼-5.29 | ▼-6.21% |
| 25-03-07 | 85.15 | ▼-5.83 | ▼-6.41% |
| 25-03-06 | 90.98 | ▼-0.37 | ▼-0.41% |
| 25-03-05 | 91.35 | ▲0.67 | ▲0.74% |
| 25-03-04 | 90.68 | ▼-0.95 | ▼-1.04% |
| 25-03-03 | 91.63 | ▲1.17 | ▲1.29% |
| 25-02-28 | 90.46 | ▲0.59 | ▲0.66% |
| 25-02-27 | 89.87 | ▼-1.10 | ▼-1.21% |
| 25-02-26 | 90.97 | ▲0.74 | ▲0.82% |
| 25-02-25 | 90.23 | ▲1.71 | ▲1.93% |
| 25-02-21 | 88.52 | ▼-0.14 | ▼-0.16% |
| 25-02-20 | 88.66 | ▲2.23 | ▲2.58% |
| 25-02-19 | 86.43 | ▼-0.84 | ▼-0.96% |
| 25-02-18 | 87.27 | ▼-0.88 | ▼-1% |
| 25-02-14 | 88.15 | ▼-5.43 | ▼-5.8% |
| 25-02-13 | 93.57 | ▲1.79 | ▲1.95% |
| 25-02-12 | 91.78 | ▼-1.54 | ▼-1.65% |
| 25-02-11 | 93.32 | ▼-0.28 | ▼-0.3% |
| 25-02-10 | 93.60 | ▲0.06 | ▲0.06% |
| 25-02-07 | 93.54 | ▼-1.74 | ▼-1.83% |
| 25-02-06 | 95.28 | ▼-1.37 | ▼-1.42% |
| 25-02-05 | 96.65 | ▲1.30 | ▲1.36% |
| 25-02-04 | 95.35 | ▼-0.01 | ▼-0.01% |
| 25-02-03 | 95.36 | ▼-1.05 | ▼-1.09% |
| 25-01-31 | 96.41 | ▼-1.59 | ▼-1.62% |
| 25-01-30 | 98.00 | ▼-0.03 | ▼-0.03% |
| 25-01-29 | 98.03 | ▼-0.26 | ▼-0.26% |
| 25-01-28 | 98.29 | ▼-1.04 | ▼-1.05% |
| 25-01-27 | 99.33 | ▲1.78 | ▲1.82% |
| 25-01-24 | 97.55 | ▲1.89 | ▲1.98% |
| 25-01-23 | 95.66 | ▲0.49 | ▲0.51% |
| 25-01-22 | 95.17 | ▼-0.17 | ▼-0.18% |
| 25-01-21 | 95.35 | ▲2.09 | ▲2.24% |
| 25-01-17 | 93.26 | ▲1.18 | ▲1.28% |
| 25-01-16 | 92.08 | ▲1.36 | ▲1.5% |
| 25-01-15 | 90.72 | ▲1.67 | ▲1.88% |
| 25-01-14 | 89.05 | ▼-2.25 | ▼-2.46% |
| 25-01-13 | 91.30 | ▲0.99 | ▲1.1% |
| 25-01-10 | 90.31 | ▼-1.62 | ▼-1.76% |
| 25-01-08 | 91.93 | ▼-0.77 | ▼-0.83% |
| 25-01-07 | 92.71 | ▼-0.31 | ▼-0.33% |
| 25-01-06 | 93.01 | ▲1.43 | ▲1.56% |
| 25-01-03 | 91.59 | ▲0.94 | ▲1.04% |
| 25-01-02 | 90.64 | ▼-1.25 | ▼-1.36% |
| 24-12-31 | 91.89 | ▲0.41 | ▲0.45% |
| 24-12-30 | 91.48 | ▼-0.83 | ▼-0.9% |
| 24-12-27 | 92.31 | ▼-0.27 | ▼-0.29% |
| 24-12-26 | 92.58 | ▼-0.23 | ▼-0.25% |
| 24-12-24 | 92.81 | ▲0.31 | ▲0.34% |
| 24-12-23 | 92.51 | ▼-0.90 | ▼-0.96% |
| 24-12-20 | 93.40 | ▲1.45 | ▲1.58% |
| 24-12-19 | 91.95 | ▼-0.49 | ▼-0.53% |
| 24-12-18 | 92.45 | ▼-2.03 | ▼-2.15% |
| 24-12-17 | 94.47 | ▲0.49 | ▲0.52% |
| 24-12-16 | 93.98 | ▼-0.86 | ▼-0.91% |
| 24-12-13 | 94.84 | ▼-1.90 | ▼-1.96% |
| 24-12-12 | 96.74 | ▼-2.39 | ▼-2.41% |
| 24-12-11 | 99.13 | ▲0.04 | ▲0.04% |
| 24-12-10 | 99.09 | ▼-0.10 | ▼-0.1% |
| 24-12-09 | 99.19 | ▲0.37 | ▲0.37% |
| 24-12-06 | 98.82 | ▼-4.42 | ▼-4.28% |
| 24-12-05 | 103.24 | ▼-1.81 | ▼-1.72% |
| 24-12-04 | 105.05 | ▲1.74 | ▲1.68% |
| 24-12-03 | 103.31 | ▲0.34 | ▲0.33% |
| 24-12-02 | 102.97 | ▼-1.43 | ▼-1.37% |
| 24-11-29 | 104.40 | ▲0.98 | ▲0.95% |
| 24-11-27 | 103.41 | ▲0.73 | ▲0.71% |
| 24-11-26 | 102.68 | ▲0.22 | ▲0.21% |
| 24-11-25 | 102.46 | ▲1.72 | ▲1.71% |
| 24-11-22 | 100.74 | ▲0.85 | ▲0.85% |
| 24-11-21 | 99.89 | ▲0.84 | ▲0.85% |
| 24-11-20 | 99.05 | ▲0.06 | ▲0.06% |
| 24-11-19 | 98.99 | ▼-0.47 | ▼-0.47% |
| 24-11-18 | 99.46 | ▼-0.10 | ▼-0.1% |
| 24-11-15 | 99.56 | ▼-0.24 | ▼-0.24% |
| 24-11-14 | 99.80 | ▼-2.03 | ▼-1.99% |
| 24-11-13 | 101.83 | ▼-0.11 | ▼-0.11% |
| 24-11-12 | 101.94 | ▼-1.55 | ▼-1.5% |
| 24-11-11 | 103.49 | ▼-0.18 | ▼-0.17% |
| 24-11-08 | 103.67 | ▲0.38 | ▲0.37% |
| 24-11-07 | 103.30 | ▼-0.51 | ▼-0.49% |
| 24-11-06 | 103.81 | ▼-1.38 | ▼-1.31% |
| 24-11-05 | 105.18 | ▲0.41 | ▲0.39% |
| 24-11-04 | 104.77 | ▼-0.98 | ▼-0.93% |
| 24-11-01 | 105.76 | ▲1.05 | ▲1% |
| 24-10-31 | 104.71 | ▼-0.55 | ▼-0.52% |
| 24-10-30 | 105.26 | ▲0.70 | ▲0.67% |
| 24-10-29 | 104.56 | ▼-1.01 | ▼-0.96% |
| 24-10-28 | 105.56 | ▼-2.23 | ▼-2.07% |
| 24-10-25 | 107.79 | ▲0.42 | ▲0.39% |
| 24-10-24 | 107.37 | ▲2.03 | ▲1.93% |
| 24-10-23 | 105.34 | ▼-0.53 | ▼-0.5% |
| 24-10-22 | 105.87 | ▼-0.77 | ▼-0.72% |
| 24-10-21 | 106.64 | ▼-1.57 | ▼-1.45% |
| 24-10-18 | 108.21 | ▲1.34 | ▲1.25% |
| 24-10-17 | 106.87 | ▼-1.69 | ▼-1.56% |
| 24-10-16 | 108.56 | ▲0.03 | ▲0.03% |
| 24-10-15 | 108.53 | ▲0.92 | ▲0.85% |
| 24-10-14 | 107.61 | ▲0.91 | ▲0.85% |
| 24-10-11 | 106.70 | ▲0.39 | ▲0.37% |
| 24-10-10 | 106.32 | ▼-0.56 | ▼-0.52% |
| 24-10-09 | 106.88 | ▲1.26 | ▲1.19% |
| 24-10-08 | 105.62 | ▲0.16 | ▲0.15% |
| 24-10-07 | 105.47 | ▼-0.44 | ▼-0.42% |
| 24-10-04 | 105.91 | ▼-1.09 | ▼-1.02% |
| 24-10-03 | 107.00 | ▼-0.87 | ▼-0.81% |
| 24-10-02 | 107.87 | ▼-0.52 | ▼-0.48% |
| 24-10-01 | 108.39 | ▼-2.03 | ▼-1.84% |
| 24-09-30 | 110.42 | ▲0.62 | ▲0.56% |
| 24-09-27 | 109.80 | ▲0.27 | ▲0.25% |
| 24-09-26 | 109.54 | ▲1.13 | ▲1.04% |
| 24-09-25 | 108.40 | ▼-1.31 | ▼-1.19% |
| 24-09-24 | 109.71 | ▼-0.07 | ▼-0.06% |
| 24-09-23 | 109.78 | ▼-0.59 | ▼-0.53% |
| 24-09-20 | 110.37 | ▼-0.67 | ▼-0.6% |
| 24-09-19 | 111.05 | ▲0.48 | ▲0.43% |
| 24-09-18 | 110.57 | ▲0.84 | ▲0.77% |
| 24-09-17 | 109.73 | ▼-1.52 | ▼-1.37% |
| 24-09-16 | 111.25 | ▲0.73 | ▲0.66% |
| 24-09-13 | 110.52 | ▲1.69 | ▲1.55% |
| 24-09-12 | 108.83 | ▲0.24 | ▲0.22% |
| 24-09-11 | 108.59 | ▲0.25 | ▲0.23% |
| 24-09-10 | 108.35 | ▲0.23 | ▲0.21% |
| 24-09-09 | 108.11 | ▲1.51 | ▲1.42% |
| 24-09-06 | 106.60 | ▲0.17 | ▲0.16% |
| 24-09-05 | 106.43 | ▲0.83 | ▲0.79% |
| 24-09-04 | 105.59 | ▼-0.42 | ▼-0.4% |
| 24-09-03 | 106.01 | ▲0.23 | ▲0.22% |
| 24-08-30 | 105.79 | ▲0.13 | ▲0.12% |
| 24-08-29 | 105.65 | ▲11.01 | ▲11.63% |
| 24-08-28 | 94.64 | ▲0.33 | ▲0.35% |
| 24-08-27 | 94.31 | ▼-0.10 | ▼-0.11% |
| 24-08-26 | 94.41 | ▼-0.26 | ▼-0.27% |
| 24-08-23 | 94.67 | ▲0.70 | ▲0.74% |
| 24-08-22 | 93.97 | ▲0.21 | ▲0.22% |
| 24-08-21 | 93.76 | ▼-2.14 | ▼-2.23% |
| 24-08-20 | 95.90 | ▲0.77 | ▲0.81% |
| 24-08-19 | 95.13 | ▲0.94 | ▲1% |
| 24-08-16 | 94.20 | ▲2.28 | ▲2.48% |
| 24-08-15 | 91.92 | ▲0.46 | ▲0.5% |
| 24-08-14 | 91.46 | ▼-0.52 | ▼-0.57% |
| 24-08-13 | 91.97 | ▲1.03 | ▲1.13% |
| 24-08-12 | 90.95 | ▼-2.21 | ▼-2.37% |
| 24-08-09 | 93.16 | ▲0.17 | ▲0.18% |
| 24-08-08 | 92.98 | ▲1.20 | ▲1.31% |
| 24-08-07 | 91.79 | ▼-0.74 | ▼-0.8% |
| 24-08-06 | 92.53 | ▲1.15 | ▲1.26% |
| 24-08-05 | 91.38 | ▼-1.83 | ▼-1.96% |
| 24-08-02 | 93.21 | ▼-0.98 | ▼-1.04% |
| 24-08-01 | 94.19 | ▲0.78 | ▲0.84% |
| 24-07-31 | 93.41 | ▲0.55 | ▲0.59% |
| 24-07-30 | 92.86 | ▲0.21 | ▲0.23% |
| 24-07-29 | 92.65 | ▼-0.56 | ▼-0.6% |
| 24-07-26 | 93.21 | ▲0.76 | ▲0.82% |
| 24-07-25 | 92.45 | ▲0.54 | ▲0.59% |
| 24-07-24 | 91.91 | ▲1.31 | ▲1.45% |
| 24-07-23 | 90.60 | ▼-0.79 | ▼-0.86% |
| 24-07-22 | 91.39 | ▲0.70 | ▲0.77% |
| 24-07-19 | 90.68 | ▼-0.61 | ▼-0.67% |
| 24-07-18 | 91.30 | ▲0.47 | ▲0.52% |
| 24-07-17 | 90.83 | ▲0.70 | ▲0.78% |
| 24-07-16 | 90.13 | ▲1.57 | ▲1.77% |
| 24-07-15 | 88.56 | ▼-2.27 | ▼-2.5% |
| 24-07-12 | 90.83 | ▲2.24 | ▲2.53% |
| 24-07-11 | 88.59 | ▲3.08 | ▲3.6% |
| 24-07-10 | 85.51 | ▼-0.10 | ▼-0.12% |
| 24-07-09 | 85.61 | ▲0.09 | ▲0.11% |
| 24-07-08 | 85.52 | ▼-0.39 | ▼-0.45% |
| 24-07-05 | 85.90 | ▲0.39 | ▲0.46% |
| 24-07-03 | 85.51 | ▼-1.01 | ▼-1.17% |
| 24-07-02 | 86.52 | ▲0.18 | ▲0.21% |
| 24-07-01 | 86.34 | ▼-0.83 | ▼-0.95% |
| 24-06-28 | 87.17 | ▼-0.44 | ▼-0.5% |
| 24-06-27 | 87.61 | ▼-0.35 | ▼-0.4% |
| 24-06-26 | 87.96 | ▼-1.29 | ▼-1.45% |
| 24-06-25 | 89.25 | ▼-0.75 | ▼-0.83% |
| 24-06-24 | 90.00 | ▼-1.54 | ▼-1.68% |
| 24-06-21 | 91.54 | ▼-0.19 | ▼-0.21% |
| 24-06-20 | 91.73 | ▲0.04 | ▲0.04% |
| 24-06-18 | 91.69 | ▼-0.72 | ▼-0.78% |
| 24-06-17 | 92.41 | ▼-0.98 | ▼-1.05% |
| 24-06-14 | 93.39 | ▼-0.94 | ▼-1% |
| 24-06-13 | 94.33 | ▼-0.53 | ▼-0.56% |
| 24-06-12 | 94.86 | ▲1.15 | ▲1.23% |
| 24-06-11 | 93.71 | ▼-1.27 | ▼-1.34% |
| 24-06-10 | 94.98 | ▲0.52 | ▲0.55% |
| 24-06-07 | 94.47 | ▼-0.79 | ▼-0.83% |
| 24-06-06 | 95.26 | ▲1.04 | ▲1.1% |
| 24-06-05 | 94.22 | ▼-0.28 | ▼-0.3% |
| 24-06-04 | 94.51 | ▼-0.22 | ▼-0.23% |
| 24-06-03 | 94.72 | ▲0.49 | ▲0.52% |
| 24-05-31 | 94.23 | ▲3.88 | ▲4.29% |
| 24-05-30 | 90.35 | ▼-0.66 | ▼-0.73% |
| 24-05-29 | 91.01 | ▼-0.59 | ▼-0.64% |
| 24-05-28 | 91.59 | ▼-3.28 | ▼-3.46% |
| 24-05-24 | 94.87 | ▲0.46 | ▲0.49% |
| 24-05-23 | 94.41 | ▼-2.14 | ▼-2.22% |
| 24-05-22 | 96.55 | ▼-0.21 | ▼-0.22% |
| 24-05-21 | 96.76 | ▼-0.48 | ▼-0.49% |
| 24-05-20 | 97.24 | ▲0.05 | ▲0.05% |
| 24-05-17 | 97.19 | ▼-0.76 | ▼-0.78% |
| 24-05-16 | 97.95 | ▼-0.04 | ▼-0.04% |
| 24-05-15 | 97.99 | ▲2.00 | ▲2.08% |
| 24-05-14 | 95.99 | ▲3.16 | ▲3.4% |
| 24-05-13 | 92.83 | ▼-1.99 | ▼-2.1% |
| 24-05-10 | 94.82 | ▲0.13 | ▲0.14% |
| 24-05-09 | 94.69 | ▲2.57 | ▲2.79% |
| 24-05-08 | 92.12 | ▼-1.24 | ▼-1.33% |
| 24-05-07 | 93.36 | ▲1.05 | ▲1.14% |
| 24-05-06 | 92.31 | ▲1.58 | ▲1.74% |
| 24-05-03 | 90.73 | ▲1.01 | ▲1.13% |
| 24-05-01 | 89.72 | ▲0.63 | ▲0.71% |
| 24-04-30 | 89.09 | ▼-0.75 | ▼-0.83% |
| 24-04-29 | 89.85 | ▲1.00 | ▲1.13% |
| 24-04-26 | 88.85 | ▼-1.06 | ▼-1.18% |
| 24-04-25 | 89.91 | ▼-0.34 | ▼-0.38% |
| 24-04-24 | 90.25 | ▼-1.44 | ▼-1.57% |
| 24-04-23 | 91.69 | ▲1.76 | ▲1.96% |
| 24-04-22 | 89.94 | ▼-0.47 | ▼-0.52% |
| 24-04-19 | 90.41 | ▲0.01 | ▲0.01% |
| 24-04-18 | 90.40 | ▲0.45 | ▲0.5% |
| 24-04-17 | 89.96 | ▼-0.61 | ▼-0.67% |
| 24-04-16 | 90.57 | ▼-1.47 | ▼-1.6% |
| 24-04-15 | 92.04 | ▼-1.49 | ▼-1.59% |
| 24-04-12 | 93.54 | ▼-2.62 | ▼-2.72% |