[중국증시 주간 포인트] 3월 MLF 금리 발표, A주∙H주 무더기 실적발표, 보아오 포럼 개최
무료
CRA International : ( CRAI:US )
165.57USD ▼ -5.03 (-2.95%)
2025-04-10
최근 1년 일별 시세
(2025-04-10 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-10 | 165.57 | ▼-5.03 | ▼-2.95% |
| 25-04-09 | 170.60 | ▲10.12 | ▲6.31% |
| 25-04-08 | 160.48 | ▼-1.25 | ▼-0.77% |
| 25-04-07 | 161.73 | ▼-4.05 | ▼-2.44% |
| 25-04-04 | 165.78 | ▼-1.84 | ▼-1.1% |
| 25-04-03 | 167.62 | ▼-9.00 | ▼-5.1% |
| 25-04-02 | 176.62 | ▼-0.87 | ▼-0.49% |
| 25-04-01 | 177.49 | ▲4.29 | ▲2.48% |
| 25-03-31 | 173.20 | ▼-0.20 | ▼-0.12% |
| 25-03-28 | 173.40 | ▼-2.71 | ▼-1.54% |
| 25-03-27 | 176.11 | ▼-1.04 | ▼-0.59% |
| 25-03-26 | 177.15 | ▼-1.94 | ▼-1.08% |
| 25-03-25 | 179.09 | ▼-1.05 | ▼-0.58% |
| 25-03-24 | 180.14 | ▲4.22 | ▲2.4% |
| 25-03-21 | 175.92 | ▼-1.92 | ▼-1.08% |
| 25-03-20 | 177.84 | ▼-1.26 | ▼-0.7% |
| 25-03-19 | 179.10 | ▲2.10 | ▲1.19% |
| 25-03-18 | 177.00 | ▲2.33 | ▲1.33% |
| 25-03-17 | 174.67 | ▲2.34 | ▲1.36% |
| 25-03-14 | 172.33 | ▼-5.35 | ▼-3.01% |
| 25-03-13 | 177.68 | ▼-6.32 | ▼-3.43% |
| 25-03-12 | 184.00 | ▲3.38 | ▲1.87% |
| 25-03-11 | 180.62 | ▲6.34 | ▲3.64% |
| 25-03-10 | 174.28 | ▼-11.78 | ▼-6.33% |
| 25-03-07 | 186.06 | ▲0.78 | ▲0.42% |
| 25-03-06 | 185.28 | ▼-3.60 | ▼-1.91% |
| 25-03-05 | 188.88 | ▼-4.20 | ▼-2.18% |
| 25-03-04 | 193.08 | ▲2.63 | ▲1.38% |
| 25-03-03 | 190.45 | ▼-2.70 | ▼-1.4% |
| 25-02-28 | 193.15 | ▲2.98 | ▲1.57% |
| 25-02-27 | 190.17 | ▼-4.42 | ▼-2.27% |
| 25-02-26 | 194.59 | ▼-0.95 | ▼-0.49% |
| 25-02-25 | 195.54 | ▼-2.94 | ▼-1.48% |
| 25-02-24 | 198.48 | ▼-2.51 | ▼-1.25% |
| 25-02-21 | 200.99 | ▼-9.98 | ▼-4.73% |
| 25-02-20 | 210.97 | ▲21.54 | ▲11.37% |
| 25-02-19 | 189.43 | ▲0.24 | ▲0.13% |
| 25-02-18 | 189.19 | ▼-7.37 | ▼-3.75% |
| 25-02-17 | 196.56 | -0.00 | -0% |
| 25-02-14 | 196.56 | ▲4.29 | ▲2.23% |
| 25-02-13 | 192.27 | ▲3.27 | ▲1.73% |
| 25-02-12 | 189.00 | ▼-0.53 | ▼-0.28% |
| 25-02-11 | 189.53 | ▼-1.13 | ▼-0.59% |
| 25-02-10 | 190.66 | ▲2.64 | ▲1.4% |
| 25-02-07 | 188.02 | ▼-2.48 | ▼-1.3% |
| 25-02-06 | 190.50 | ▲4.27 | ▲2.29% |
| 25-02-05 | 186.23 | -0.00 | -0% |
| 25-02-04 | 186.23 | ▲3.80 | ▲2.08% |
| 25-02-03 | 182.43 | ▼-1.15 | ▼-0.63% |
| 25-01-31 | 183.58 | ▼-3.70 | ▼-1.98% |
| 25-01-30 | 187.28 | ▲2.28 | ▲1.23% |
| 25-01-29 | 185.00 | ▼-1.10 | ▼-0.59% |
| 25-01-28 | 186.10 | ▲3.14 | ▲1.72% |
| 25-01-27 | 182.96 | ▼-5.50 | ▼-2.92% |
| 25-01-24 | 188.46 | ▲0.56 | ▲0.3% |
| 25-01-23 | 187.90 | ▲3.82 | ▲2.08% |
| 25-01-22 | 184.08 | ▼-1.87 | ▼-1.01% |
| 25-01-21 | 185.95 | ▲3.20 | ▲1.75% |
| 25-01-17 | 182.75 | ▼-0.17 | ▼-0.09% |
| 25-01-16 | 182.92 | ▼-0.28 | ▼-0.15% |
| 25-01-15 | 183.20 | ▲0.43 | ▲0.24% |
| 25-01-14 | 182.77 | ▲3.55 | ▲1.98% |
| 25-01-13 | 179.22 | ▲0.37 | ▲0.21% |
| 25-01-10 | 178.85 | ▼-5.20 | ▼-2.83% |
| 25-01-08 | 184.05 | ▲2.83 | ▲1.56% |
| 25-01-07 | 181.22 | ▼-2.82 | ▼-1.53% |
| 25-01-06 | 184.04 | ▼-2.53 | ▼-1.36% |
| 25-01-03 | 186.57 | ▲3.41 | ▲1.86% |
| 25-01-02 | 183.16 | ▼-4.04 | ▼-2.16% |
| 24-12-31 | 187.20 | ▲1.78 | ▲0.96% |
| 24-12-30 | 185.42 | ▼-1.42 | ▼-0.76% |
| 24-12-27 | 186.84 | ▼-2.27 | ▼-1.2% |
| 24-12-26 | 189.11 | ▲0.38 | ▲0.2% |
| 24-12-24 | 188.73 | ▲5.23 | ▲2.85% |
| 24-12-23 | 183.50 | ▼-1.05 | ▼-0.57% |
| 24-12-20 | 184.55 | ▼-5.41 | ▼-2.85% |
| 24-12-19 | 189.96 | ▲1.39 | ▲0.74% |
| 24-12-18 | 188.57 | ▼-17.98 | ▼-8.7% |
| 24-12-17 | 206.55 | ▲2.62 | ▲1.28% |
| 24-12-16 | 203.93 | ▲10.17 | ▲5.25% |
| 24-12-13 | 193.76 | ▲4.77 | ▲2.52% |
| 24-12-12 | 188.99 | ▲1.37 | ▲0.73% |
| 24-12-11 | 187.62 | ▲1.18 | ▲0.63% |
| 24-12-10 | 186.44 | ▲3.90 | ▲2.14% |
| 24-12-09 | 182.54 | ▼-2.82 | ▼-1.52% |
| 24-12-06 | 185.36 | ▼-1.93 | ▼-1.03% |
| 24-12-05 | 187.29 | ▼-5.86 | ▼-3.03% |
| 24-12-04 | 193.15 | ▲1.51 | ▲0.79% |
| 24-12-03 | 191.64 | ▼-2.96 | ▼-1.52% |
| 24-12-02 | 194.60 | ▼-0.43 | ▼-0.22% |
| 24-11-29 | 195.03 | ▲0.89 | ▲0.46% |
| 24-11-27 | 194.14 | ▼-5.16 | ▼-2.59% |
| 24-11-26 | 199.30 | ▲5.05 | ▲2.6% |
| 24-11-25 | 194.25 | ▲0.41 | ▲0.21% |
| 24-11-22 | 193.84 | ▲4.46 | ▲2.36% |
| 24-11-21 | 189.38 | ▼-3.24 | ▼-1.68% |
| 24-11-20 | 192.62 | ▲2.05 | ▲1.08% |
| 24-11-19 | 190.57 | ▲3.95 | ▲2.12% |
| 24-11-18 | 186.62 | ▲0.36 | ▲0.19% |
| 24-11-15 | 186.26 | ▼-2.99 | ▼-1.58% |
| 24-11-14 | 189.25 | ▼-9.61 | ▼-4.83% |
| 24-11-13 | 198.86 | ▼-2.24 | ▼-1.11% |
| 24-11-12 | 201.10 | ▼-3.18 | ▼-1.56% |
| 24-11-11 | 204.28 | ▲0.57 | ▲0.28% |
| 24-11-08 | 203.71 | ▲4.09 | ▲2.05% |
| 24-11-07 | 199.62 | ▼-2.91 | ▼-1.44% |
| 24-11-06 | 202.53 | ▲14.33 | ▲7.61% |
| 24-11-05 | 188.20 | ▲1.16 | ▲0.62% |
| 24-11-04 | 187.04 | ▲0.88 | ▲0.47% |
| 24-11-01 | 186.16 | ▲4.02 | ▲2.21% |
| 24-10-31 | 182.14 | ▼-12.14 | ▼-6.25% |
| 24-10-30 | 194.28 | ▼-1.89 | ▼-0.96% |
| 24-10-29 | 196.17 | ▲3.86 | ▲2.01% |
| 24-10-28 | 192.31 | ▲3.02 | ▲1.6% |
| 24-10-25 | 189.29 | ▲0.55 | ▲0.29% |
| 24-10-24 | 188.74 | ▼-1.04 | ▼-0.55% |
| 24-10-23 | 189.78 | ▲0.19 | ▲0.1% |
| 24-10-22 | 189.59 | ▼-2.61 | ▼-1.36% |
| 24-10-21 | 192.20 | ▼-5.05 | ▼-2.56% |
| 24-10-18 | 197.25 | ▲0.93 | ▲0.47% |
| 24-10-17 | 196.32 | ▲3.85 | ▲2% |
| 24-10-16 | 192.47 | ▲1.38 | ▲0.72% |
| 24-10-15 | 191.09 | ▼-1.13 | ▼-0.59% |
| 24-10-14 | 192.22 | ▲2.81 | ▲1.48% |
| 24-10-11 | 189.41 | ▲5.00 | ▲2.71% |
| 24-10-10 | 184.41 | ▲0.71 | ▲0.39% |
| 24-10-09 | 183.70 | ▲1.21 | ▲0.66% |
| 24-10-08 | 182.49 | ▲1.81 | ▲1% |
| 24-10-07 | 180.68 | ▲4.42 | ▲2.51% |
| 24-10-04 | 176.26 | ▲4.31 | ▲2.51% |
| 24-10-03 | 171.95 | ▲3.68 | ▲2.19% |
| 24-10-02 | 168.27 | ▼-8.22 | ▼-4.66% |
| 24-10-01 | 176.49 | ▲1.17 | ▲0.67% |
| 24-09-30 | 175.32 | ▲7.43 | ▲4.43% |
| 24-09-27 | 167.89 | ▼-1.59 | ▼-0.94% |
| 24-09-26 | 169.48 | ▲3.25 | ▲1.96% |
| 24-09-25 | 166.23 | ▲0.44 | ▲0.27% |
| 24-09-24 | 165.79 | ▼-1.55 | ▼-0.93% |
| 24-09-23 | 167.34 | ▲0.31 | ▲0.19% |
| 24-09-20 | 167.03 | ▼-0.67 | ▼-0.4% |
| 24-09-19 | 167.70 | ▲0.50 | ▲0.3% |
| 24-09-18 | 167.20 | ▲0.65 | ▲0.39% |
| 24-09-17 | 166.55 | ▲0.36 | ▲0.22% |
| 24-09-16 | 166.19 | ▲0.64 | ▲0.39% |
| 24-09-13 | 165.55 | ▲3.80 | ▲2.35% |
| 24-09-12 | 161.75 | ▲5.42 | ▲3.47% |
| 24-09-11 | 156.33 | ▼-2.52 | ▼-1.59% |
| 24-09-10 | 158.85 | ▼-1.15 | ▼-0.72% |
| 24-09-09 | 160.00 | ▲1.60 | ▲1.01% |
| 24-09-06 | 158.40 | ▼-5.27 | ▼-3.22% |
| 24-09-05 | 163.67 | ▲0.10 | ▲0.06% |
| 24-09-04 | 163.57 | ▲0.70 | ▲0.43% |
| 24-09-03 | 162.87 | ▼-5.73 | ▼-3.4% |
| 24-08-30 | 168.60 | ▲2.97 | ▲1.79% |
| 24-08-29 | 165.63 | ▲2.91 | ▲1.79% |
| 24-08-28 | 162.72 | ▼-0.80 | ▼-0.49% |
| 24-08-27 | 163.52 | ▼-0.88 | ▼-0.54% |
| 24-08-26 | 164.40 | ▲0.92 | ▲0.56% |
| 24-08-23 | 163.48 | ▲3.06 | ▲1.91% |
| 24-08-22 | 160.42 | ▼-1.90 | ▼-1.17% |
| 24-08-21 | 162.32 | ▲3.71 | ▲2.34% |
| 24-08-20 | 158.61 | ▼-1.67 | ▼-1.04% |
| 24-08-19 | 160.28 | ▲0.60 | ▲0.38% |
| 24-08-16 | 159.68 | ▼-1.29 | ▼-0.8% |
| 24-08-15 | 160.97 | ▲3.33 | ▲2.11% |
| 24-08-14 | 157.64 | ▼-0.88 | ▼-0.56% |
| 24-08-13 | 158.52 | ▲3.31 | ▲2.13% |
| 24-08-12 | 155.21 | ▲1.46 | ▲0.95% |
| 24-08-09 | 153.75 | ▼-3.24 | ▼-2.06% |
| 24-08-08 | 156.99 | ▲2.03 | ▲1.31% |
| 24-08-07 | 154.96 | ▲0.23 | ▲0.15% |
| 24-08-06 | 154.73 | ▲0.39 | ▲0.25% |
| 24-08-05 | 154.34 | ▲1.06 | ▲0.69% |
| 24-08-02 | 153.28 | ▲0.96 | ▲0.63% |
| 24-08-01 | 152.32 | ▼-22.48 | ▼-12.86% |
| 24-07-31 | 174.80 | ▼-5.11 | ▼-2.84% |
| 24-07-30 | 179.91 | ▲1.63 | ▲0.91% |
| 24-07-29 | 178.28 | ▼-2.72 | ▼-1.5% |
| 24-07-26 | 181.00 | ▲2.39 | ▲1.34% |
| 24-07-25 | 178.61 | ▼-1.19 | ▼-0.66% |
| 24-07-24 | 179.80 | ▼-3.20 | ▼-1.75% |
| 24-07-23 | 183.00 | ▲1.83 | ▲1.01% |
| 24-07-22 | 181.17 | ▲3.30 | ▲1.86% |
| 24-07-19 | 177.87 | ▼-0.57 | ▼-0.32% |
| 24-07-18 | 178.44 | ▼-0.21 | ▼-0.12% |
| 24-07-17 | 178.65 | ▼-5.06 | ▼-2.75% |
| 24-07-16 | 183.71 | ▲4.01 | ▲2.23% |
| 24-07-15 | 179.70 | ▲3.24 | ▲1.84% |
| 24-07-12 | 176.46 | ▲2.17 | ▲1.25% |
| 24-07-11 | 174.29 | ▲4.54 | ▲2.67% |
| 24-07-10 | 169.75 | ▲0.56 | ▲0.33% |
| 24-07-09 | 169.19 | ▼-2.78 | ▼-1.62% |
| 24-07-08 | 171.97 | ▲1.44 | ▲0.84% |
| 24-07-05 | 170.53 | ▼-1.91 | ▼-1.11% |
| 24-07-03 | 172.44 | ▲0.06 | ▲0.03% |
| 24-07-02 | 172.38 | ▲4.93 | ▲2.94% |
| 24-07-01 | 167.45 | ▼-4.77 | ▼-2.77% |
| 24-06-28 | 172.22 | ▼-1.67 | ▼-0.96% |
| 24-06-27 | 173.89 | ▲1.51 | ▲0.88% |
| 24-06-26 | 172.38 | ▼-2.55 | ▼-1.46% |
| 24-06-25 | 174.93 | ▲2.85 | ▲1.66% |
| 24-06-24 | 172.08 | ▼-1.80 | ▼-1.04% |
| 24-06-21 | 173.88 | ▼-0.88 | ▼-0.5% |
| 24-06-20 | 174.76 | ▲2.93 | ▲1.71% |
| 24-06-18 | 171.83 | ▼-0.42 | ▼-0.24% |
| 24-06-17 | 172.25 | ▼-0.90 | ▼-0.52% |
| 24-06-14 | 173.15 | ▲1.62 | ▲0.94% |
| 24-06-13 | 171.53 | ▼-0.63 | ▼-0.37% |
| 24-06-12 | 172.16 | ▲0.46 | ▲0.27% |
| 24-06-11 | 171.70 | ▼-2.33 | ▼-1.34% |
| 24-06-10 | 174.03 | ▼-2.85 | ▼-1.61% |
| 24-06-07 | 176.88 | ▼-3.47 | ▼-1.92% |
| 24-06-06 | 180.35 | ▼-5.83 | ▼-3.13% |
| 24-06-05 | 186.18 | ▲5.63 | ▲3.12% |
| 24-06-04 | 180.55 | ▲0.67 | ▲0.37% |
| 24-06-03 | 179.88 | ▲3.91 | ▲2.22% |
| 24-05-31 | 175.97 | ▲6.98 | ▲4.13% |
| 24-05-30 | 168.99 | ▲1.59 | ▲0.95% |
| 24-05-29 | 167.40 | ▼-3.06 | ▼-1.8% |
| 24-05-28 | 170.46 | ▼-1.38 | ▼-0.8% |
| 24-05-24 | 171.84 | ▲1.59 | ▲0.93% |
| 24-05-23 | 170.25 | ▲0.67 | ▲0.4% |
| 24-05-22 | 169.58 | ▼-2.60 | ▼-1.51% |
| 24-05-21 | 172.18 | ▼-2.37 | ▼-1.36% |
| 24-05-20 | 174.55 | ▲3.91 | ▲2.29% |
| 24-05-17 | 170.64 | ▼-0.43 | ▼-0.25% |
| 24-05-16 | 171.07 | ▲0.97 | ▲0.57% |
| 24-05-15 | 170.10 | ▲2.76 | ▲1.65% |
| 24-05-14 | 167.34 | ▲2.64 | ▲1.6% |
| 24-05-13 | 164.70 | ▼-0.04 | ▼-0.02% |
| 24-05-10 | 164.74 | ▲0.71 | ▲0.43% |
| 24-05-09 | 164.03 | ▲2.33 | ▲1.44% |
| 24-05-08 | 161.70 | ▼-0.02 | ▼-0.01% |
| 24-05-07 | 161.72 | ▲0.99 | ▲0.62% |
| 24-05-06 | 160.73 | ▲6.91 | ▲4.49% |
| 24-05-03 | 153.82 | ▲0.22 | ▲0.14% |
| 24-05-02 | 153.60 | ▲4.07 | ▲2.72% |
| 24-05-01 | 149.53 | ▲4.44 | ▲3.06% |
| 24-04-30 | 145.09 | ▼-3.19 | ▼-2.15% |
| 24-04-29 | 148.28 | ▼-1.43 | ▼-0.96% |
| 24-04-26 | 149.71 | ▲2.69 | ▲1.83% |
| 24-04-25 | 147.02 | ▼-1.27 | ▼-0.86% |
| 24-04-24 | 148.29 | ▼-0.76 | ▼-0.51% |
| 24-04-23 | 149.05 | ▲1.80 | ▲1.22% |
| 24-04-22 | 147.25 | ▲1.60 | ▲1.1% |
| 24-04-19 | 145.65 | ▲2.21 | ▲1.54% |
| 24-04-18 | 143.44 | ▲2.04 | ▲1.44% |
| 24-04-17 | 141.40 | ▼-0.85 | ▼-0.6% |
| 24-04-16 | 142.25 | ▼-1.19 | ▼-0.83% |
| 24-04-15 | 143.44 | -0.00 | -0% |
| 24-04-12 | 143.44 | ▼-1.68 | ▼-1.16% |