[중국증시 주간 포인트] 3월 MLF 금리 발표, A주∙H주 무더기 실적발표, 보아오 포럼 개최
무료
Enterprise Financial Services : ( EFSC:US )
46.67USD ▼ -3.03 (-6.1%)
2025-04-10
최근 1년 일별 시세
(2025-04-10 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-10 | 46.67 | ▼-3.03 | ▼-6.1% |
| 25-04-09 | 49.70 | ▲1.80 | ▲3.76% |
| 25-04-08 | 47.90 | ▲0.13 | ▲0.27% |
| 25-04-07 | 47.77 | ▼-0.09 | ▼-0.19% |
| 25-04-04 | 47.86 | ▼-1.09 | ▼-2.23% |
| 25-04-03 | 48.95 | ▼-5.35 | ▼-9.85% |
| 25-04-02 | 54.30 | ▲0.78 | ▲1.46% |
| 25-04-01 | 53.52 | ▼-0.22 | ▼-0.41% |
| 25-03-31 | 53.74 | ▼-0.12 | ▼-0.22% |
| 25-03-28 | 53.86 | ▼-1.46 | ▼-2.64% |
| 25-03-27 | 55.32 | ▼-0.30 | ▼-0.54% |
| 25-03-26 | 55.62 | ▼-0.17 | ▼-0.3% |
| 25-03-25 | 55.79 | ▼-0.66 | ▼-1.17% |
| 25-03-24 | 56.45 | ▲1.42 | ▲2.58% |
| 25-03-21 | 55.03 | ▼-0.60 | ▼-1.08% |
| 25-03-20 | 55.63 | ▼-1.28 | ▼-2.25% |
| 25-03-19 | 56.91 | ▲0.46 | ▲0.81% |
| 25-03-18 | 56.45 | ▼-0.20 | ▼-0.35% |
| 25-03-17 | 56.65 | ▲0.82 | ▲1.47% |
| 25-03-14 | 55.83 | ▲1.22 | ▲2.23% |
| 25-03-13 | 54.61 | ▼-0.16 | ▼-0.29% |
| 25-03-12 | 54.77 | ▲0.47 | ▲0.87% |
| 25-03-11 | 54.30 | ▼-0.23 | ▼-0.42% |
| 25-03-10 | 54.53 | ▼-2.05 | ▼-3.62% |
| 25-03-07 | 56.58 | ▼-0.17 | ▼-0.3% |
| 25-03-06 | 56.75 | ▼-0.01 | ▼-0.02% |
| 25-03-05 | 56.76 | ▼-0.41 | ▼-0.72% |
| 25-03-04 | 57.17 | ▼-2.00 | ▼-3.38% |
| 25-03-03 | 59.17 | ▲0.09 | ▲0.15% |
| 25-02-28 | 59.08 | ▲0.52 | ▲0.89% |
| 25-02-27 | 58.56 | ▲0.59 | ▲1.02% |
| 25-02-26 | 57.97 | ▼-0.54 | ▼-0.92% |
| 25-02-25 | 58.51 | ▲0.39 | ▲0.67% |
| 25-02-24 | 58.12 | ▼-1.13 | ▼-1.91% |
| 25-02-21 | 59.25 | ▼-1.36 | ▼-2.24% |
| 25-02-20 | 60.61 | ▼-0.23 | ▼-0.38% |
| 25-02-19 | 60.84 | ▼-0.44 | ▼-0.72% |
| 25-02-18 | 61.28 | ▲0.41 | ▲0.67% |
| 25-02-14 | 60.87 | ▼-0.64 | ▼-1.04% |
| 25-02-13 | 61.51 | ▲0.32 | ▲0.52% |
| 25-02-12 | 61.19 | ▼-0.60 | ▼-0.97% |
| 25-02-11 | 61.79 | ▲1.84 | ▲3.07% |
| 25-02-10 | 59.95 | ▼-0.47 | ▼-0.78% |
| 25-02-07 | 60.42 | ▼-1.53 | ▼-2.47% |
| 25-02-06 | 61.95 | ▲0.57 | ▲0.93% |
| 25-02-05 | 61.38 | ▲0.74 | ▲1.22% |
| 25-02-04 | 60.64 | ▲1.77 | ▲3.01% |
| 25-02-03 | 58.87 | ▼-0.97 | ▼-1.62% |
| 25-01-31 | 59.84 | ▼-0.28 | ▼-0.47% |
| 25-01-30 | 60.12 | ▲0.18 | ▲0.3% |
| 25-01-29 | 59.94 | ▼-0.10 | ▼-0.17% |
| 25-01-28 | 60.04 | ▲2.48 | ▲4.31% |
| 25-01-27 | 57.56 | ▲1.13 | ▲2% |
| 25-01-24 | 56.43 | ▲0.12 | ▲0.21% |
| 25-01-23 | 56.31 | ▼-0.22 | ▼-0.39% |
| 25-01-22 | 56.53 | ▼-1.05 | ▼-1.82% |
| 25-01-21 | 57.58 | ▼-0.18 | ▼-0.31% |
| 25-01-17 | 57.76 | ▲0.97 | ▲1.71% |
| 25-01-16 | 56.79 | ▼-0.98 | ▼-1.7% |
| 25-01-15 | 57.77 | ▲1.20 | ▲2.12% |
| 25-01-14 | 56.57 | ▲1.97 | ▲3.61% |
| 25-01-13 | 54.60 | ▲0.52 | ▲0.96% |
| 25-01-10 | 54.08 | ▼-1.57 | ▼-2.82% |
| 25-01-08 | 55.65 | ▲0.53 | ▲0.96% |
| 25-01-07 | 55.12 | ▼-0.51 | ▼-0.92% |
| 25-01-06 | 55.63 | ▼-0.26 | ▼-0.47% |
| 25-01-03 | 55.89 | ▲0.43 | ▲0.78% |
| 25-01-02 | 55.46 | ▼-0.94 | ▼-1.67% |
| 24-12-31 | 56.40 | ▲0.02 | ▲0.04% |
| 24-12-30 | 56.38 | ▲0.07 | ▲0.12% |
| 24-12-27 | 56.31 | ▼-0.89 | ▼-1.56% |
| 24-12-26 | 57.20 | ▲0.40 | ▲0.7% |
| 24-12-24 | 56.80 | ▲0.30 | ▲0.53% |
| 24-12-23 | 56.50 | ▼-0.09 | ▼-0.16% |
| 24-12-20 | 56.59 | ▲0.77 | ▲1.38% |
| 24-12-19 | 55.82 | ▲0.23 | ▲0.41% |
| 24-12-18 | 55.59 | ▼-2.78 | ▼-4.76% |
| 24-12-17 | 58.37 | ▼-1.32 | ▼-2.21% |
| 24-12-16 | 59.69 | ▲0.48 | ▲0.81% |
| 24-12-13 | 59.21 | ▼-0.33 | ▼-0.55% |
| 24-12-12 | 59.54 | ▼-0.82 | ▼-1.36% |
| 24-12-11 | 60.36 | ▲0.67 | ▲1.12% |
| 24-12-10 | 59.69 | ▲0.32 | ▲0.54% |
| 24-12-09 | 59.37 | ▼-0.82 | ▼-1.36% |
| 24-12-06 | 60.19 | ▲0.20 | ▲0.33% |
| 24-12-05 | 59.99 | ▲0.06 | ▲0.1% |
| 24-12-04 | 59.93 | ▲0.91 | ▲1.54% |
| 24-12-03 | 59.02 | ▼-0.86 | ▼-1.44% |
| 24-12-02 | 59.88 | ▼-0.71 | ▼-1.17% |
| 24-11-29 | 60.59 | ▼-0.25 | ▼-0.41% |
| 24-11-27 | 60.84 | ▼-0.21 | ▼-0.34% |
| 24-11-26 | 61.05 | ▼-0.33 | ▼-0.54% |
| 24-11-25 | 61.38 | ▲0.64 | ▲1.05% |
| 24-11-22 | 60.74 | ▲0.97 | ▲1.62% |
| 24-11-21 | 59.77 | ▲1.00 | ▲1.7% |
| 24-11-20 | 58.77 | ▼-0.05 | ▼-0.09% |
| 24-11-19 | 58.82 | ▲0.24 | ▲0.41% |
| 24-11-18 | 58.58 | ▼-0.25 | ▼-0.42% |
| 24-11-15 | 58.83 | ▼-0.25 | ▼-0.42% |
| 24-11-14 | 59.08 | ▼-0.47 | ▼-0.79% |
| 24-11-13 | 59.55 | ▼-0.29 | ▼-0.48% |
| 24-11-12 | 59.84 | ▼-0.35 | ▼-0.58% |
| 24-11-11 | 60.19 | ▲1.91 | ▲3.28% |
| 24-11-08 | 58.28 | ▲0.40 | ▲0.69% |
| 24-11-07 | 57.88 | ▼-3.29 | ▼-5.38% |
| 24-11-06 | 61.17 | ▲7.76 | ▲14.53% |
| 24-11-05 | 53.41 | ▲0.98 | ▲1.87% |
| 24-11-04 | 52.43 | ▼-0.26 | ▼-0.49% |
| 24-11-01 | 52.69 | ▼-0.03 | ▼-0.06% |
| 24-10-31 | 52.72 | ▼-1.07 | ▼-1.99% |
| 24-10-30 | 53.79 | ▲0.86 | ▲1.62% |
| 24-10-29 | 52.93 | ▼-0.39 | ▼-0.73% |
| 24-10-28 | 53.32 | ▲1.65 | ▲3.19% |
| 24-10-25 | 51.67 | ▼-1.43 | ▼-2.69% |
| 24-10-24 | 53.10 | ▲0.10 | ▲0.19% |
| 24-10-23 | 53.00 | ▲0.02 | ▲0.04% |
| 24-10-22 | 52.98 | ▲1.44 | ▲2.79% |
| 24-10-21 | 51.54 | ▼-1.54 | ▼-2.9% |
| 24-10-18 | 53.08 | ▼-0.77 | ▼-1.43% |
| 24-10-17 | 53.85 | ▲0.45 | ▲0.84% |
| 24-10-16 | 53.40 | ▲1.21 | ▲2.32% |
| 24-10-15 | 52.19 | ▲1.01 | ▲1.97% |
| 24-10-14 | 51.18 | ▲0.51 | ▲1.01% |
| 24-10-11 | 50.67 | ▲1.28 | ▲2.59% |
| 24-10-10 | 49.39 | ▼-0.08 | ▼-0.16% |
| 24-10-09 | 49.47 | ▲0.36 | ▲0.73% |
| 24-10-08 | 49.11 | ▼-0.29 | ▼-0.59% |
| 24-10-07 | 49.40 | ▼-0.54 | ▼-1.08% |
| 24-10-04 | 49.94 | ▲0.75 | ▲1.52% |
| 24-10-03 | 49.19 | ▲0.19 | ▲0.39% |
| 24-10-02 | 49.00 | ▼-0.62 | ▼-1.25% |
| 24-10-01 | 49.62 | ▼-1.64 | ▼-3.2% |
| 24-09-30 | 51.26 | ▲0.82 | ▲1.63% |
| 24-09-27 | 50.44 | ▼-0.39 | ▼-0.77% |
| 24-09-26 | 50.83 | ▲0.20 | ▲0.4% |
| 24-09-25 | 50.63 | ▼-0.23 | ▼-0.45% |
| 24-09-24 | 50.86 | ▼-0.81 | ▼-1.57% |
| 24-09-23 | 51.67 | ▼-0.59 | ▼-1.13% |
| 24-09-20 | 52.26 | ▼-1.12 | ▼-2.1% |
| 24-09-19 | 53.38 | ▲1.55 | ▲2.99% |
| 24-09-18 | 51.83 | ▼-0.28 | ▼-0.54% |
| 24-09-17 | 52.11 | ▲0.83 | ▲1.62% |
| 24-09-16 | 51.28 | ▼-0.16 | ▼-0.31% |
| 24-09-13 | 51.44 | ▲1.25 | ▲2.49% |
| 24-09-12 | 50.19 | ▲0.10 | ▲0.2% |
| 24-09-11 | 50.09 | ▼-0.74 | ▼-1.46% |
| 24-09-10 | 50.83 | ▲0.41 | ▲0.81% |
| 24-09-09 | 50.42 | ▲0.02 | ▲0.04% |
| 24-09-06 | 50.40 | ▼-0.43 | ▼-0.85% |
| 24-09-05 | 50.83 | ▼-0.29 | ▼-0.57% |
| 24-09-04 | 51.12 | ▼-0.88 | ▼-1.69% |
| 24-09-03 | 52.00 | ▼-0.91 | ▼-1.72% |
| 24-08-30 | 52.91 | ▲0.12 | ▲0.23% |
| 24-08-29 | 52.79 | -0.00 | -0% |
| 24-08-28 | 52.79 | ▲0.41 | ▲0.78% |
| 24-08-27 | 52.38 | ▼-0.14 | ▼-0.27% |
| 24-08-26 | 52.52 | ▼-0.29 | ▼-0.55% |
| 24-08-23 | 52.81 | ▲2.53 | ▲5.03% |
| 24-08-22 | 50.28 | ▲0.34 | ▲0.68% |
| 24-08-21 | 49.94 | ▲0.19 | ▲0.38% |
| 24-08-20 | 49.75 | ▼-0.68 | ▼-1.35% |
| 24-08-19 | 50.43 | ▲0.59 | ▲1.18% |
| 24-08-16 | 49.84 | ▲0.33 | ▲0.67% |
| 24-08-15 | 49.51 | ▲1.73 | ▲3.62% |
| 24-08-14 | 47.78 | ▼-0.71 | ▼-1.46% |
| 24-08-13 | 48.49 | ▲0.72 | ▲1.51% |
| 24-08-12 | 47.77 | ▼-0.57 | ▼-1.18% |
| 24-08-09 | 48.34 | ▼-0.18 | ▼-0.37% |
| 24-08-08 | 48.52 | ▲0.42 | ▲0.87% |
| 24-08-07 | 48.10 | ▼-0.03 | ▼-0.06% |
| 24-08-06 | 48.13 | ▲0.08 | ▲0.17% |
| 24-08-05 | 48.05 | ▼-2.20 | ▼-4.38% |
| 24-08-02 | 50.25 | ▼-1.00 | ▼-1.95% |
| 24-08-01 | 51.25 | ▼-1.62 | ▼-3.06% |
| 24-07-31 | 52.87 | ▼-0.38 | ▼-0.71% |
| 24-07-30 | 53.25 | ▲0.47 | ▲0.89% |
| 24-07-29 | 52.78 | ▼-1.22 | ▼-2.26% |
| 24-07-26 | 54.00 | ▲0.90 | ▲1.69% |
| 24-07-25 | 53.10 | ▲0.12 | ▲0.23% |
| 24-07-24 | 52.98 | ▼-0.63 | ▼-1.18% |
| 24-07-23 | 53.61 | ▲5.90 | ▲12.37% |
| 24-07-22 | 47.71 | ▲0.21 | ▲0.44% |
| 24-07-19 | 47.50 | ▲0.50 | ▲1.06% |
| 24-07-18 | 47.00 | ▼-0.99 | ▼-2.06% |
| 24-07-17 | 47.99 | ▲0.75 | ▲1.59% |
| 24-07-16 | 47.24 | ▲2.95 | ▲6.66% |
| 24-07-15 | 44.29 | ▲1.25 | ▲2.9% |
| 24-07-12 | 43.04 | ▲0.46 | ▲1.08% |
| 24-07-11 | 42.58 | ▲2.33 | ▲5.79% |
| 24-07-10 | 40.25 | ▲0.74 | ▲1.87% |
| 24-07-09 | 39.51 | ▲0.36 | ▲0.92% |
| 24-07-08 | 39.15 | ▲0.21 | ▲0.54% |
| 24-07-05 | 38.94 | ▼-0.49 | ▼-1.24% |
| 24-07-03 | 39.43 | ▼-0.96 | ▼-2.38% |
| 24-07-02 | 40.39 | ▲0.27 | ▲0.67% |
| 24-07-01 | 40.12 | ▼-0.79 | ▼-1.93% |
| 24-06-28 | 40.91 | ▲1.90 | ▲4.87% |
| 24-06-27 | 39.01 | ▲0.41 | ▲1.06% |
| 24-06-26 | 38.60 | ▲0.20 | ▲0.52% |
| 24-06-25 | 38.40 | ▼-0.33 | ▼-0.85% |
| 24-06-24 | 38.73 | ▲0.30 | ▲0.78% |
| 24-06-21 | 38.43 | ▲0.25 | ▲0.65% |
| 24-06-20 | 38.18 | ▼-0.22 | ▼-0.57% |
| 24-06-18 | 38.40 | ▲0.22 | ▲0.58% |
| 24-06-17 | 38.18 | ▲0.53 | ▲1.41% |
| 24-06-14 | 37.65 | ▼-0.61 | ▼-1.59% |
| 24-06-13 | 38.26 | ▼-0.48 | ▼-1.24% |
| 24-06-12 | 38.74 | ▲0.90 | ▲2.38% |
| 24-06-11 | 37.84 | ▼-0.20 | ▼-0.53% |
| 24-06-10 | 38.04 | ▼-0.08 | ▼-0.21% |
| 24-06-07 | 38.12 | ▼-0.06 | ▼-0.16% |
| 24-06-06 | 38.18 | ▼-0.16 | ▼-0.42% |
| 24-06-05 | 38.34 | ▲0.80 | ▲2.13% |
| 24-06-04 | 37.54 | ▼-0.58 | ▼-1.52% |
| 24-06-03 | 38.12 | ▼-0.57 | ▼-1.47% |
| 24-05-31 | 38.69 | ▲0.62 | ▲1.63% |
| 24-05-30 | 38.07 | ▲0.51 | ▲1.36% |
| 24-05-29 | 37.56 | ▼-0.66 | ▼-1.73% |
| 24-05-28 | 38.22 | ▼-0.49 | ▼-1.27% |
| 24-05-24 | 38.71 | ▲0.33 | ▲0.86% |
| 24-05-23 | 38.38 | ▼-0.92 | ▼-2.34% |
| 24-05-22 | 39.30 | ▼-0.67 | ▼-1.68% |
| 24-05-21 | 39.97 | ▼-0.10 | ▼-0.25% |
| 24-05-20 | 40.07 | ▼-0.83 | ▼-2.03% |
| 24-05-17 | 40.90 | ▲0.29 | ▲0.71% |
| 24-05-16 | 40.61 | ▲0.48 | ▲1.2% |
| 24-05-15 | 40.13 | ▲0.32 | ▲0.8% |
| 24-05-14 | 39.81 | ▼-0.04 | ▼-0.1% |
| 24-05-13 | 39.85 | ▼-0.10 | ▼-0.25% |
| 24-05-10 | 39.95 | ▼-0.12 | ▼-0.3% |
| 24-05-09 | 40.07 | ▲0.43 | ▲1.08% |
| 24-05-08 | 39.64 | ▲0.14 | ▲0.35% |
| 24-05-07 | 39.50 | ▼-0.26 | ▼-0.65% |
| 24-05-06 | 39.76 | ▲0.37 | ▲0.94% |
| 24-05-03 | 39.39 | ▼-0.06 | ▼-0.15% |
| 24-05-02 | 39.45 | ▲0.48 | ▲1.23% |
| 24-05-01 | 38.97 | ▲0.96 | ▲2.53% |
| 24-04-30 | 38.01 | ▼-0.14 | ▼-0.37% |
| 24-04-29 | 38.15 | ▼-0.65 | ▼-1.68% |
| 24-04-26 | 38.80 | ▼-0.09 | ▼-0.23% |
| 24-04-25 | 38.89 | ▼-0.24 | ▼-0.61% |
| 24-04-24 | 39.13 | ▼-0.07 | ▼-0.18% |
| 24-04-23 | 39.20 | ▼-0.51 | ▼-1.28% |
| 24-04-22 | 39.71 | ▲0.03 | ▲0.08% |
| 24-04-19 | 39.68 | ▲1.50 | ▲3.93% |
| 24-04-18 | 38.18 | ▲0.23 | ▲0.61% |
| 24-04-17 | 37.95 | ▼-0.08 | ▼-0.21% |
| 24-04-16 | 38.03 | ▼-0.30 | ▼-0.78% |
| 24-04-15 | 38.33 | ▲0.03 | ▲0.08% |
| 24-04-12 | 38.30 | ▲0.10 | ▲0.26% |