[중국증시 주간 포인트] 3월 MLF 금리 발표, A주∙H주 무더기 실적발표, 보아오 포럼 개최
무료
Darling Ingredients : ( DAR:US )
28.29USD ▼ -1.87 (-6.2%)
2025-04-10
최근 1년 일별 시세
(2025-04-10 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-10 | 28.29 | ▼-1.87 | ▼-6.2% |
| 25-04-09 | 30.16 | ▲2.53 | ▲9.16% |
| 25-04-08 | 27.63 | ▼-1.23 | ▼-4.26% |
| 25-04-07 | 28.86 | ▼-0.36 | ▼-1.23% |
| 25-04-04 | 29.22 | ▼-2.25 | ▼-7.15% |
| 25-04-03 | 31.47 | ▼-1.66 | ▼-5.01% |
| 25-04-02 | 33.13 | ▲0.88 | ▲2.73% |
| 25-04-01 | 32.25 | ▲1.01 | ▲3.23% |
| 25-03-31 | 31.24 | ▼-0.31 | ▼-0.98% |
| 25-03-28 | 31.55 | ▼-0.36 | ▼-1.13% |
| 25-03-27 | 31.91 | ▲1.43 | ▲4.69% |
| 25-03-26 | 30.48 | ▲0.81 | ▲2.73% |
| 25-03-25 | 29.67 | ▼-0.20 | ▼-0.67% |
| 25-03-24 | 29.87 | ▲0.05 | ▲0.17% |
| 25-03-21 | 29.82 | ▼-0.57 | ▼-1.88% |
| 25-03-20 | 30.39 | ▲0.16 | ▲0.53% |
| 25-03-19 | 30.23 | ▲0.71 | ▲2.41% |
| 25-03-18 | 29.52 | ▼-0.09 | ▼-0.3% |
| 25-03-17 | 29.61 | ▲0.10 | ▲0.34% |
| 25-03-14 | 29.51 | ▲1.00 | ▲3.51% |
| 25-03-13 | 28.51 | ▼-0.99 | ▼-3.36% |
| 25-03-12 | 29.50 | ▼-1.34 | ▼-4.35% |
| 25-03-11 | 30.84 | ▲0.41 | ▲1.35% |
| 25-03-10 | 30.43 | ▼-1.75 | ▼-5.44% |
| 25-03-07 | 32.18 | ▼-0.60 | ▼-1.83% |
| 25-03-06 | 32.78 | ▼-0.71 | ▼-2.12% |
| 25-03-05 | 33.49 | ▲0.20 | ▲0.6% |
| 25-03-04 | 33.29 | ▼-1.13 | ▼-3.28% |
| 25-03-03 | 34.42 | ▼-1.67 | ▼-4.63% |
| 25-02-28 | 36.09 | ▼-0.78 | ▼-2.12% |
| 25-02-27 | 36.87 | ▲0.09 | ▲0.24% |
| 25-02-26 | 36.78 | ▼-1.78 | ▼-4.62% |
| 25-02-25 | 38.56 | ▼-0.81 | ▼-2.06% |
| 25-02-24 | 39.37 | ▲0.15 | ▲0.38% |
| 25-02-21 | 39.22 | ▼-0.34 | ▼-0.86% |
| 25-02-20 | 39.56 | ▲1.17 | ▲3.05% |
| 25-02-19 | 38.39 | ▼-3.46 | ▼-8.27% |
| 25-02-18 | 41.85 | ▲0.93 | ▲2.27% |
| 25-02-14 | 40.92 | ▲0.43 | ▲1.06% |
| 25-02-13 | 40.49 | ▲0.37 | ▲0.92% |
| 25-02-12 | 40.12 | ▼-0.38 | ▼-0.94% |
| 25-02-11 | 40.50 | ▲0.90 | ▲2.27% |
| 25-02-10 | 39.60 | ▼-0.15 | ▼-0.38% |
| 25-02-07 | 39.75 | ▲1.25 | ▲3.25% |
| 25-02-06 | 38.50 | ▲2.45 | ▲6.8% |
| 25-02-05 | 36.05 | ▼-0.22 | ▼-0.61% |
| 25-02-04 | 36.27 | ▼-0.06 | ▼-0.17% |
| 25-02-03 | 36.33 | ▼-1.13 | ▼-3.02% |
| 25-01-31 | 37.46 | ▲0.81 | ▲2.21% |
| 25-01-30 | 36.65 | ▲1.92 | ▲5.53% |
| 25-01-29 | 34.73 | ▼-0.50 | ▼-1.42% |
| 25-01-28 | 35.23 | ▼-0.51 | ▼-1.43% |
| 25-01-27 | 35.74 | ▼-0.31 | ▼-0.86% |
| 25-01-24 | 36.05 | ▼-0.01 | ▼-0.03% |
| 25-01-23 | 36.06 | ▲1.12 | ▲3.21% |
| 25-01-22 | 34.94 | ▼-0.49 | ▼-1.38% |
| 25-01-21 | 35.43 | ▼-1.21 | ▼-3.3% |
| 25-01-17 | 36.64 | ▼-0.46 | ▼-1.24% |
| 25-01-16 | 37.10 | ▲0.10 | ▲0.27% |
| 25-01-15 | 37.00 | ▲1.05 | ▲2.92% |
| 25-01-14 | 35.95 | ▼-0.93 | ▼-2.52% |
| 25-01-13 | 36.88 | ▲0.58 | ▲1.6% |
| 25-01-10 | 36.30 | ▲2.64 | ▲7.84% |
| 25-01-08 | 33.66 | ▼-0.93 | ▼-2.69% |
| 25-01-07 | 34.59 | ▲0.04 | ▲0.12% |
| 25-01-06 | 34.55 | ▼-0.14 | ▼-0.4% |
| 25-01-03 | 34.69 | ▲0.38 | ▲1.11% |
| 25-01-02 | 34.31 | ▲0.62 | ▲1.84% |
| 24-12-31 | 33.69 | ▲0.69 | ▲2.09% |
| 24-12-30 | 33.00 | ▼-0.46 | ▼-1.37% |
| 24-12-27 | 33.46 | ▲0.12 | ▲0.36% |
| 24-12-26 | 33.34 | ▼-0.36 | ▼-1.07% |
| 24-12-24 | 33.70 | ▲0.32 | ▲0.96% |
| 24-12-23 | 33.38 | ▲0.32 | ▲0.97% |
| 24-12-20 | 33.06 | ▼-0.57 | ▼-1.69% |
| 24-12-19 | 33.63 | ▼-0.06 | ▼-0.18% |
| 24-12-18 | 33.69 | ▼-1.63 | ▼-4.61% |
| 24-12-17 | 35.32 | ▲1.42 | ▲4.19% |
| 24-12-16 | 33.90 | ▼-1.18 | ▼-3.36% |
| 24-12-13 | 35.08 | ▼-0.41 | ▼-1.16% |
| 24-12-12 | 35.49 | ▼-1.79 | ▼-4.8% |
| 24-12-11 | 37.28 | ▲0.30 | ▲0.81% |
| 24-12-10 | 36.98 | ▲0.74 | ▲2.04% |
| 24-12-09 | 36.24 | ▲0.29 | ▲0.81% |
| 24-12-06 | 35.95 | ▲0.38 | ▲1.07% |
| 24-12-05 | 35.57 | ▼-0.97 | ▼-2.65% |
| 24-12-04 | 36.54 | ▼-0.93 | ▼-2.48% |
| 24-12-03 | 37.47 | ▼-2.26 | ▼-5.69% |
| 24-12-02 | 39.73 | ▼-0.80 | ▼-1.97% |
| 24-11-29 | 40.53 | ▲0.01 | ▲0.02% |
| 24-11-27 | 40.52 | ▼-0.59 | ▼-1.44% |
| 24-11-26 | 41.11 | ▲1.07 | ▲2.67% |
| 24-11-25 | 40.04 | ▼-0.09 | ▼-0.22% |
| 24-11-22 | 40.13 | ▼-1.03 | ▼-2.5% |
| 24-11-21 | 41.16 | ▼-0.62 | ▼-1.48% |
| 24-11-20 | 41.78 | ▼-0.02 | ▼-0.05% |
| 24-11-19 | 41.80 | ▼-0.69 | ▼-1.62% |
| 24-11-18 | 42.49 | ▼-0.56 | ▼-1.3% |
| 24-11-15 | 43.05 | ▲1.97 | ▲4.8% |
| 24-11-14 | 41.08 | ▼-0.92 | ▼-2.19% |
| 24-11-13 | 42.00 | ▼-0.66 | ▼-1.55% |
| 24-11-12 | 42.66 | ▼-0.04 | ▼-0.09% |
| 24-11-11 | 42.70 | ▲2.02 | ▲4.97% |
| 24-11-08 | 40.68 | ▲0.33 | ▲0.82% |
| 24-11-07 | 40.35 | ▲0.97 | ▲2.46% |
| 24-11-06 | 39.38 | ▼-0.65 | ▼-1.62% |
| 24-11-05 | 40.03 | ▲0.23 | ▲0.58% |
| 24-11-04 | 39.80 | ▲0.40 | ▲1.02% |
| 24-11-01 | 39.40 | ▲0.29 | ▲0.74% |
| 24-10-31 | 39.11 | ▼-0.75 | ▼-1.88% |
| 24-10-30 | 39.86 | ▲0.80 | ▲2.05% |
| 24-10-29 | 39.06 | ▼-0.41 | ▼-1.04% |
| 24-10-28 | 39.47 | ▲0.36 | ▲0.92% |
| 24-10-25 | 39.11 | ▲1.35 | ▲3.58% |
| 24-10-24 | 37.76 | ▼-0.49 | ▼-1.28% |
| 24-10-23 | 38.25 | ▼-0.31 | ▼-0.8% |
| 24-10-22 | 38.56 | ▲0.37 | ▲0.97% |
| 24-10-21 | 38.19 | ▼-0.13 | ▼-0.34% |
| 24-10-18 | 38.32 | ▲1.11 | ▲2.98% |
| 24-10-17 | 37.21 | ▲0.97 | ▲2.68% |
| 24-10-16 | 36.24 | ▲1.12 | ▲3.19% |
| 24-10-15 | 35.12 | ▼-1.62 | ▼-4.41% |
| 24-10-14 | 36.74 | ▼-0.24 | ▼-0.65% |
| 24-10-11 | 36.98 | ▲0.96 | ▲2.67% |
| 24-10-10 | 36.02 | ▼-0.23 | ▼-0.63% |
| 24-10-09 | 36.25 | ▼-0.32 | ▼-0.88% |
| 24-10-08 | 36.57 | ▼-0.88 | ▼-2.35% |
| 24-10-07 | 37.45 | ▲0.51 | ▲1.38% |
| 24-10-04 | 36.94 | ▲0.83 | ▲2.3% |
| 24-10-03 | 36.11 | ▼-0.18 | ▼-0.5% |
| 24-10-02 | 36.29 | ▼-0.32 | ▼-0.87% |
| 24-10-01 | 36.61 | ▼-0.55 | ▼-1.48% |
| 24-09-30 | 37.16 | ▼-0.60 | ▼-1.59% |
| 24-09-27 | 37.76 | ▲1.30 | ▲3.57% |
| 24-09-26 | 36.46 | ▲0.40 | ▲1.11% |
| 24-09-25 | 36.06 | ▼-0.87 | ▼-2.36% |
| 24-09-24 | 36.93 | ▲0.33 | ▲0.9% |
| 24-09-23 | 36.60 | ▼-0.15 | ▼-0.41% |
| 24-09-20 | 36.75 | ▼-0.35 | ▼-0.94% |
| 24-09-19 | 37.10 | ▲1.17 | ▲3.26% |
| 24-09-18 | 35.93 | ▲0.47 | ▲1.33% |
| 24-09-17 | 35.46 | ▲0.12 | ▲0.34% |
| 24-09-16 | 35.34 | ▲0.13 | ▲0.37% |
| 24-09-13 | 35.21 | ▲0.98 | ▲2.86% |
| 24-09-12 | 34.23 | ▼-0.16 | ▼-0.47% |
| 24-09-11 | 34.39 | ▲0.40 | ▲1.18% |
| 24-09-10 | 33.99 | ▼-1.25 | ▼-3.55% |
| 24-09-09 | 35.24 | ▼-1.50 | ▼-4.08% |
| 24-09-06 | 36.74 | ▼-2.30 | ▼-5.89% |
| 24-09-05 | 39.04 | ▼-0.08 | ▼-0.2% |
| 24-09-04 | 39.12 | ▼-1.23 | ▼-3.05% |
| 24-09-03 | 40.35 | ▼-1.38 | ▼-3.31% |
| 24-08-30 | 41.73 | ▼-0.05 | ▼-0.12% |
| 24-08-29 | 41.78 | ▲0.22 | ▲0.53% |
| 24-08-28 | 41.56 | ▲0.10 | ▲0.24% |
| 24-08-27 | 41.46 | ▲1.41 | ▲3.52% |
| 24-08-26 | 40.05 | ▼-0.21 | ▼-0.52% |
| 24-08-23 | 40.26 | ▲1.22 | ▲3.13% |
| 24-08-22 | 39.04 | ▲0.26 | ▲0.67% |
| 24-08-21 | 38.78 | ▼-0.28 | ▼-0.72% |
| 24-08-20 | 39.06 | ▼-0.76 | ▼-1.91% |
| 24-08-19 | 39.82 | ▼-0.10 | ▼-0.25% |
| 24-08-16 | 39.92 | ▼-1.00 | ▼-2.44% |
| 24-08-15 | 40.92 | ▲0.49 | ▲1.21% |
| 24-08-14 | 40.43 | ▼-0.15 | ▼-0.37% |
| 24-08-13 | 40.58 | ▲5.27 | ▲14.92% |
| 24-08-12 | 35.31 | ▼-0.13 | ▼-0.37% |
| 24-08-09 | 35.44 | ▼-1.04 | ▼-2.85% |
| 24-08-08 | 36.48 | ▲0.78 | ▲2.18% |
| 24-08-07 | 35.70 | ▲0.15 | ▲0.42% |
| 24-08-06 | 35.55 | ▼-0.25 | ▼-0.7% |
| 24-08-05 | 35.80 | ▼-1.72 | ▼-4.58% |
| 24-08-02 | 37.52 | ▼-1.41 | ▼-3.62% |
| 24-08-01 | 38.93 | ▼-0.80 | ▼-2.01% |
| 24-07-31 | 39.73 | ▲0.50 | ▲1.27% |
| 24-07-30 | 39.23 | ▲0.89 | ▲2.32% |
| 24-07-29 | 38.34 | ▼-0.53 | ▼-1.36% |
| 24-07-26 | 38.87 | ▼-0.71 | ▼-1.79% |
| 24-07-25 | 39.58 | ▲2.69 | ▲7.29% |
| 24-07-24 | 36.89 | ▼-0.24 | ▼-0.65% |
| 24-07-23 | 37.13 | ▼-0.30 | ▼-0.8% |
| 24-07-22 | 37.43 | ▲0.02 | ▲0.05% |
| 24-07-19 | 37.41 | ▼-0.46 | ▼-1.21% |
| 24-07-18 | 37.87 | ▼-0.11 | ▼-0.29% |
| 24-07-17 | 37.98 | ▲0.43 | ▲1.15% |
| 24-07-16 | 37.55 | ▲0.31 | ▲0.83% |
| 24-07-15 | 37.24 | ▼-0.76 | ▼-2% |
| 24-07-12 | 38.00 | ▲0.02 | ▲0.05% |
| 24-07-11 | 37.98 | ▲1.05 | ▲2.84% |
| 24-07-10 | 36.93 | ▲0.67 | ▲1.85% |
| 24-07-09 | 36.26 | ▲0.22 | ▲0.61% |
| 24-07-08 | 36.04 | ▼-0.09 | ▼-0.25% |
| 24-07-05 | 36.13 | ▼-0.83 | ▼-2.25% |
| 24-07-03 | 36.96 | ▼-0.24 | ▼-0.65% |
| 24-07-02 | 37.20 | ▲1.26 | ▲3.51% |
| 24-07-01 | 35.94 | ▼-0.81 | ▼-2.2% |
| 24-06-28 | 36.75 | ▲0.25 | ▲0.68% |
| 24-06-27 | 36.50 | ▲0.73 | ▲2.04% |
| 24-06-26 | 35.77 | ▼-0.45 | ▼-1.24% |
| 24-06-25 | 36.22 | ▼-0.49 | ▼-1.33% |
| 24-06-24 | 36.71 | ▲1.00 | ▲2.8% |
| 24-06-21 | 35.71 | ▲1.03 | ▲2.97% |
| 24-06-20 | 34.68 | ▲0.18 | ▲0.52% |
| 24-06-18 | 34.50 | ▼-0.71 | ▼-2.02% |
| 24-06-17 | 35.21 | ▼-0.31 | ▼-0.87% |
| 24-06-14 | 35.52 | ▼-1.15 | ▼-3.14% |
| 24-06-13 | 36.67 | ▲0.04 | ▲0.11% |
| 24-06-12 | 36.63 | ▼-0.71 | ▼-1.9% |
| 24-06-11 | 37.34 | ▼-0.55 | ▼-1.45% |
| 24-06-10 | 37.89 | ▲0.84 | ▲2.27% |
| 24-06-07 | 37.05 | ▼-0.88 | ▼-2.32% |
| 24-06-06 | 37.93 | ▲0.06 | ▲0.16% |
| 24-06-05 | 37.87 | ▼-0.29 | ▼-0.76% |
| 24-06-04 | 38.16 | ▼-1.75 | ▼-4.38% |
| 24-06-03 | 39.91 | ▼-0.49 | ▼-1.21% |
| 24-05-31 | 40.40 | ▲0.92 | ▲2.33% |
| 24-05-30 | 39.48 | ▼-0.40 | ▼-1% |
| 24-05-29 | 39.88 | ▼-1.93 | ▼-4.62% |
| 24-05-28 | 41.81 | ▲1.01 | ▲2.48% |
| 24-05-24 | 40.80 | ▲0.22 | ▲0.54% |
| 24-05-23 | 40.58 | ▼-1.39 | ▼-3.31% |
| 24-05-22 | 41.97 | ▼-0.90 | ▼-2.1% |
| 24-05-21 | 42.87 | ▼-0.15 | ▼-0.35% |
| 24-05-20 | 43.02 | ▼-0.41 | ▼-0.94% |
| 24-05-17 | 43.43 | ▼-0.74 | ▼-1.68% |
| 24-05-16 | 44.17 | ▲0.62 | ▲1.42% |
| 24-05-15 | 43.55 | ▼-1.23 | ▼-2.75% |
| 24-05-14 | 44.78 | ▼-1.85 | ▼-3.97% |
| 24-05-13 | 46.63 | ▲0.28 | ▲0.6% |
| 24-05-10 | 46.35 | ▲0.35 | ▲0.76% |
| 24-05-09 | 46.00 | ▲1.71 | ▲3.86% |
| 24-05-08 | 44.29 | ▼-0.23 | ▼-0.52% |
| 24-05-07 | 44.52 | ▲1.22 | ▲2.82% |
| 24-05-06 | 43.30 | ▲0.48 | ▲1.12% |
| 24-05-03 | 42.82 | ▲0.18 | ▲0.42% |
| 24-05-02 | 42.64 | ▲0.66 | ▲1.57% |
| 24-05-01 | 41.98 | ▼-0.39 | ▼-0.92% |
| 24-04-30 | 42.37 | ▼-1.84 | ▼-4.16% |
| 24-04-29 | 44.21 | ▼-0.46 | ▼-1.03% |
| 24-04-26 | 44.67 | ▼-0.59 | ▼-1.3% |
| 24-04-25 | 45.26 | ▲2.13 | ▲4.94% |
| 24-04-24 | 43.13 | ▼-0.01 | ▼-0.02% |
| 24-04-23 | 43.14 | ▲0.26 | ▲0.61% |
| 24-04-22 | 42.88 | ▲0.27 | ▲0.63% |
| 24-04-19 | 42.61 | ▲1.43 | ▲3.47% |
| 24-04-18 | 41.18 | ▼-0.53 | ▼-1.27% |
| 24-04-17 | 41.71 | ▼-0.67 | ▼-1.58% |
| 24-04-16 | 42.38 | ▼-0.76 | ▼-1.76% |
| 24-04-15 | 43.14 | ▼-1.25 | ▼-2.82% |
| 24-04-12 | 44.39 | ▼-1.04 | ▼-2.29% |