[중국증시 주간 포인트] 3월 MLF 금리 발표, A주∙H주 무더기 실적발표, 보아오 포럼 개최
무료
Equinix : 에퀴닉스 ( EQIX:US )
803.00USD ▼ -22.31 (-2.7%)
2025-03-28
최근 1년 일별 시세
(2025-03-28 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-03-28 | 803.00 | ▼-22.31 | ▼-2.7% |
| 25-03-27 | 825.31 | ▼-5.74 | ▼-0.69% |
| 25-03-26 | 831.05 | ▼-10.17 | ▼-1.21% |
| 25-03-25 | 841.22 | ▼-11.22 | ▼-1.32% |
| 25-03-24 | 852.44 | ▲17.85 | ▲2.14% |
| 25-03-21 | 834.59 | ▼-17.13 | ▼-2.01% |
| 25-03-20 | 851.72 | ▼-3.61 | ▼-0.42% |
| 25-03-19 | 855.33 | ▲14.07 | ▲1.67% |
| 25-03-18 | 841.26 | ▼-15.99 | ▼-1.87% |
| 25-03-17 | 857.25 | ▲19.57 | ▲2.34% |
| 25-03-16 | 837.68 | -0.00 | -0% |
| 25-03-14 | 837.68 | ▲3.73 | ▲0.45% |
| 25-03-13 | 833.95 | ▼-21.04 | ▼-2.46% |
| 25-03-12 | 854.99 | ▲18.75 | ▲2.24% |
| 25-03-11 | 836.24 | ▲5.61 | ▲0.68% |
| 25-03-10 | 830.63 | ▼-28.89 | ▼-3.36% |
| 25-03-07 | 859.52 | ▼-12.38 | ▼-1.42% |
| 25-03-06 | 871.90 | ▼-49.12 | ▼-5.33% |
| 25-03-05 | 921.02 | ▲10.98 | ▲1.21% |
| 25-03-04 | 910.04 | ▼-0.54 | ▼-0.06% |
| 25-03-03 | 910.58 | ▲5.96 | ▲0.66% |
| 25-02-28 | 904.62 | ▼-5.76 | ▼-0.63% |
| 25-02-27 | 910.38 | ▲0.10 | ▲0.01% |
| 25-02-26 | 910.28 | ▲3.62 | ▲0.4% |
| 25-02-25 | 906.66 | ▼-2.35 | ▼-0.26% |
| 25-02-24 | 909.01 | ▼-10.67 | ▼-1.16% |
| 25-02-21 | 919.68 | ▼-20.57 | ▼-2.19% |
| 25-02-20 | 940.25 | ▲1.17 | ▲0.12% |
| 25-02-19 | 939.08 | ▲7.18 | ▲0.77% |
| 25-02-18 | 931.90 | ▼-1.70 | ▼-0.18% |
| 25-02-14 | 933.60 | ▲10.60 | ▲1.15% |
| 25-02-13 | 923.00 | ▼-12.20 | ▼-1.3% |
| 25-02-12 | 935.20 | ▼-8.44 | ▼-0.89% |
| 25-02-11 | 943.64 | ▲0.50 | ▲0.05% |
| 25-02-10 | 943.14 | ▲9.87 | ▲1.06% |
| 25-02-07 | 933.27 | ▼-5.07 | ▼-0.54% |
| 25-02-06 | 938.34 | ▲1.84 | ▲0.2% |
| 25-02-05 | 936.50 | ▲12.22 | ▲1.32% |
| 25-02-04 | 924.28 | ▲9.28 | ▲1.01% |
| 25-02-03 | 915.00 | ▲1.34 | ▲0.15% |
| 25-01-31 | 913.66 | ▼-8.47 | ▼-0.92% |
| 25-01-30 | 922.13 | ▲13.90 | ▲1.53% |
| 25-01-29 | 908.23 | ▲1.42 | ▲0.16% |
| 25-01-28 | 906.81 | ▲6.71 | ▲0.75% |
| 25-01-27 | 900.10 | ▼-40.75 | ▼-4.33% |
| 25-01-24 | 940.85 | ▼-0.08 | ▼-0.01% |
| 25-01-23 | 940.93 | ▲15.70 | ▲1.7% |
| 25-01-22 | 925.23 | ▼-8.77 | ▼-0.94% |
| 25-01-21 | 934.00 | ▲18.41 | ▲2.01% |
| 25-01-17 | 915.59 | ▼-4.30 | ▼-0.47% |
| 25-01-16 | 919.89 | ▲19.88 | ▲2.21% |
| 25-01-15 | 900.01 | ▲1.92 | ▲0.21% |
| 25-01-14 | 898.09 | ▼-1.56 | ▼-0.17% |
| 25-01-13 | 899.65 | ▼-0.18 | ▼-0.02% |
| 25-01-10 | 899.83 | ▼-51.21 | ▼-5.38% |
| 25-01-08 | 951.04 | ▲10.97 | ▲1.17% |
| 25-01-07 | 940.07 | ▲0.07 | ▲0.01% |
| 25-01-06 | 940.00 | ▼-19.97 | ▼-2.08% |
| 25-01-03 | 959.97 | ▲15.74 | ▲1.67% |
| 25-01-02 | 944.23 | ▲1.34 | ▲0.14% |
| 24-12-31 | 942.89 | ▲6.96 | ▲0.74% |
| 24-12-30 | 935.93 | ▼-6.73 | ▼-0.71% |
| 24-12-27 | 942.66 | ▼-5.73 | ▼-0.6% |
| 24-12-26 | 948.39 | ▼-1.62 | ▼-0.17% |
| 24-12-24 | 950.01 | ▲10.42 | ▲1.11% |
| 24-12-23 | 939.59 | ▲12.37 | ▲1.33% |
| 24-12-20 | 927.22 | ▲5.65 | ▲0.61% |
| 24-12-19 | 921.57 | ▼-4.81 | ▼-0.52% |
| 24-12-18 | 926.38 | ▼-34.46 | ▼-3.59% |
| 24-12-17 | 960.84 | ▲2.86 | ▲0.3% |
| 24-12-16 | 957.98 | ▼-7.02 | ▼-0.73% |
| 24-12-13 | 965.00 | ▼-10.30 | ▼-1.06% |
| 24-12-12 | 975.30 | ▲1.73 | ▲0.18% |
| 24-12-11 | 973.57 | ▲11.85 | ▲1.23% |
| 24-12-10 | 961.72 | ▼-7.26 | ▼-0.75% |
| 24-12-09 | 968.98 | ▼-16.02 | ▼-1.63% |
| 24-12-06 | 985.00 | ▲11.20 | ▲1.15% |
| 24-12-05 | 973.80 | ▲8.16 | ▲0.85% |
| 24-12-04 | 965.64 | ▲1.99 | ▲0.21% |
| 24-12-03 | 963.65 | ▼-1.19 | ▼-0.12% |
| 24-12-02 | 964.84 | ▼-16.64 | ▼-1.7% |
| 24-11-29 | 981.48 | ▲2.38 | ▲0.24% |
| 24-11-27 | 979.10 | ▲0.84 | ▲0.09% |
| 24-11-26 | 978.26 | ▲3.91 | ▲0.4% |
| 24-11-25 | 974.35 | ▲37.98 | ▲4.06% |
| 24-11-22 | 936.37 | ▲12.77 | ▲1.38% |
| 24-11-21 | 923.60 | ▲4.66 | ▲0.51% |
| 24-11-20 | 918.94 | ▼-4.06 | ▼-0.44% |
| 24-11-19 | 923.00 | ▲13.52 | ▲1.49% |
| 24-11-18 | 909.48 | ▲12.11 | ▲1.35% |
| 24-11-15 | 897.37 | ▼-0.75 | ▼-0.08% |
| 24-11-14 | 898.12 | ▼-3.03 | ▼-0.34% |
| 24-11-13 | 901.15 | ▼-1.87 | ▼-0.21% |
| 24-11-12 | 903.02 | ▼-10.48 | ▼-1.15% |
| 24-11-11 | 913.50 | ▼-7.56 | ▼-0.82% |
| 24-11-08 | 921.06 | ▲13.32 | ▲1.47% |
| 24-11-07 | 907.74 | ▲16.92 | ▲1.9% |
| 24-11-06 | 890.82 | ▼-18.17 | ▼-2% |
| 24-11-05 | 908.99 | ▲13.07 | ▲1.46% |
| 24-11-04 | 895.92 | ▲7.62 | ▲0.86% |
| 24-11-01 | 888.30 | ▼-19.78 | ▼-2.18% |
| 24-10-31 | 908.08 | ▼-2.14 | ▼-0.24% |
| 24-10-30 | 910.22 | ▲4.31 | ▲0.48% |
| 24-10-29 | 905.91 | ▼-6.71 | ▼-0.74% |
| 24-10-28 | 912.62 | ▼-1.71 | ▼-0.19% |
| 24-10-25 | 914.33 | ▲18.57 | ▲2.07% |
| 24-10-24 | 895.76 | ▲4.60 | ▲0.52% |
| 24-10-23 | 891.16 | ▲12.79 | ▲1.46% |
| 24-10-22 | 878.37 | ▼-1.57 | ▼-0.18% |
| 24-10-21 | 879.94 | ▼-15.26 | ▼-1.7% |
| 24-10-18 | 895.20 | ▲6.35 | ▲0.71% |
| 24-10-17 | 888.85 | ▲8.65 | ▲0.98% |
| 24-10-16 | 880.20 | ▲2.17 | ▲0.25% |
| 24-10-15 | 878.03 | ▲12.01 | ▲1.39% |
| 24-10-14 | 866.02 | ▼-5.54 | ▼-0.64% |
| 24-10-11 | 871.56 | ▲1.02 | ▲0.12% |
| 24-10-10 | 870.54 | ▼-6.22 | ▼-0.71% |
| 24-10-09 | 876.76 | ▲4.25 | ▲0.49% |
| 24-10-08 | 872.51 | ▲2.50 | ▲0.29% |
| 24-10-07 | 870.01 | ▼-6.87 | ▼-0.78% |
| 24-10-04 | 876.88 | ▲0.66 | ▲0.08% |
| 24-10-03 | 876.22 | ▼-10.38 | ▼-1.17% |
| 24-10-02 | 886.60 | ▲3.60 | ▲0.41% |
| 24-10-01 | 883.00 | ▼-4.63 | ▼-0.52% |
| 24-09-30 | 887.63 | ▲4.94 | ▲0.56% |
| 24-09-27 | 882.69 | ▲3.71 | ▲0.42% |
| 24-09-26 | 878.98 | ▼-11.03 | ▼-1.24% |
| 24-09-25 | 890.01 | ▲2.43 | ▲0.27% |
| 24-09-24 | 887.58 | ▲5.66 | ▲0.64% |
| 24-09-23 | 881.92 | ▲4.72 | ▲0.54% |
| 24-09-20 | 877.20 | ▲6.21 | ▲0.71% |
| 24-09-19 | 870.99 | ▲10.04 | ▲1.17% |
| 24-09-18 | 860.95 | ▼-3.38 | ▼-0.39% |
| 24-09-17 | 864.33 | ▼-12.24 | ▼-1.4% |
| 24-09-16 | 876.57 | ▲5.03 | ▲0.58% |
| 24-09-13 | 871.54 | ▲2.73 | ▲0.31% |
| 24-09-12 | 868.81 | ▲1.11 | ▲0.13% |
| 24-09-11 | 867.70 | ▲2.92 | ▲0.34% |
| 24-09-10 | 864.78 | ▲32.98 | ▲3.96% |
| 24-09-09 | 831.80 | ▲13.84 | ▲1.69% |
| 24-09-06 | 817.96 | ▼-3.78 | ▼-0.46% |
| 24-09-05 | 821.74 | ▼-5.85 | ▼-0.71% |
| 24-09-04 | 827.59 | ▼-4.56 | ▼-0.55% |
| 24-09-03 | 832.15 | ▼-2.21 | ▼-0.26% |
| 24-08-30 | 834.36 | ▲15.62 | ▲1.91% |
| 24-08-29 | 818.74 | ▲5.04 | ▲0.62% |
| 24-08-28 | 813.70 | ▼-4.28 | ▼-0.52% |
| 24-08-27 | 817.98 | ▼-0.92 | ▼-0.11% |
| 24-08-26 | 818.90 | ▼-9.06 | ▼-1.09% |
| 24-08-23 | 827.96 | ▲9.01 | ▲1.1% |
| 24-08-22 | 818.95 | ▲0.96 | ▲0.12% |
| 24-08-21 | 817.99 | ▼-11.85 | ▼-1.43% |
| 24-08-20 | 829.84 | ▼-0.54 | ▼-0.07% |
| 24-08-19 | 830.38 | ▲1.72 | ▲0.21% |
| 24-08-16 | 828.66 | ▼-1.42 | ▼-0.17% |
| 24-08-15 | 830.08 | ▼-11.41 | ▼-1.36% |
| 24-08-14 | 841.49 | ▲11.85 | ▲1.43% |
| 24-08-13 | 829.64 | ▲10.55 | ▲1.29% |
| 24-08-12 | 819.09 | ▲0.21 | ▲0.03% |
| 24-08-09 | 818.88 | ▲9.40 | ▲1.16% |
| 24-08-08 | 809.48 | ▲29.19 | ▲3.74% |
| 24-08-07 | 780.29 | ▼-4.32 | ▼-0.55% |
| 24-08-06 | 784.61 | ▲16.37 | ▲2.13% |
| 24-08-05 | 768.24 | ▼-38.41 | ▼-4.76% |
| 24-08-02 | 806.65 | ▼-4.53 | ▼-0.56% |
| 24-08-01 | 811.18 | ▲20.94 | ▲2.65% |
| 24-07-31 | 790.24 | ▲21.47 | ▲2.79% |
| 24-07-30 | 768.77 | ▼-7.78 | ▼-1% |
| 24-07-29 | 776.55 | ▲4.12 | ▲0.53% |
| 24-07-26 | 772.43 | ▲3.12 | ▲0.41% |
| 24-07-25 | 769.31 | ▼-24.84 | ▼-3.13% |
| 24-07-24 | 794.15 | ▼-8.82 | ▼-1.1% |
| 24-07-23 | 802.97 | ▲4.11 | ▲0.51% |
| 24-07-22 | 798.86 | ▲12.04 | ▲1.53% |
| 24-07-19 | 786.82 | ▼-8.25 | ▼-1.04% |
| 24-07-18 | 795.07 | ▼-8.07 | ▼-1% |
| 24-07-17 | 803.14 | ▼-9.48 | ▼-1.17% |
| 24-07-16 | 812.62 | ▲7.96 | ▲0.99% |
| 24-07-15 | 804.66 | ▼-0.18 | ▼-0.02% |
| 24-07-12 | 804.84 | ▲7.04 | ▲0.88% |
| 24-07-11 | 797.80 | ▲21.84 | ▲2.81% |
| 24-07-10 | 775.96 | ▲9.13 | ▲1.19% |
| 24-07-09 | 766.83 | ▲9.91 | ▲1.31% |
| 24-07-08 | 756.92 | ▲2.43 | ▲0.32% |
| 24-07-05 | 754.49 | ▲5.49 | ▲0.73% |
| 24-07-03 | 749.00 | ▼-7.38 | ▼-0.98% |
| 24-07-02 | 756.38 | ▼-3.30 | ▼-0.43% |
| 24-07-01 | 759.68 | ▲3.08 | ▲0.41% |
| 24-06-28 | 756.60 | ▲4.64 | ▲0.62% |
| 24-06-27 | 751.96 | ▲10.09 | ▲1.36% |
| 24-06-26 | 741.87 | ▼-0.99 | ▼-0.13% |
| 24-06-25 | 742.86 | ▼-9.34 | ▼-1.24% |
| 24-06-24 | 752.20 | ▼-12.80 | ▼-1.67% |
| 24-06-21 | 765.00 | ▲1.40 | ▲0.18% |
| 24-06-20 | 763.60 | ▼-10.24 | ▼-1.32% |
| 24-06-18 | 773.84 | ▲11.46 | ▲1.5% |
| 24-06-17 | 762.38 | ▼-3.88 | ▼-0.51% |
| 24-06-14 | 766.26 | ▼-0.34 | ▼-0.04% |
| 24-06-13 | 766.60 | ▲5.15 | ▲0.68% |
| 24-06-12 | 761.45 | ▲1.17 | ▲0.15% |
| 24-06-11 | 760.28 | ▼-2.25 | ▼-0.3% |
| 24-06-10 | 762.53 | ▲9.14 | ▲1.21% |
| 24-06-07 | 753.39 | ▼-9.44 | ▼-1.24% |
| 24-06-06 | 762.83 | ▲4.22 | ▲0.56% |
| 24-06-05 | 758.61 | ▼-6.07 | ▼-0.79% |
| 24-06-04 | 764.68 | ▲13.22 | ▲1.76% |
| 24-06-03 | 751.46 | ▼-11.52 | ▼-1.51% |
| 24-05-31 | 762.98 | ▲2.35 | ▲0.31% |
| 24-05-30 | 760.63 | ▲0.61 | ▲0.08% |
| 24-05-29 | 760.02 | ▼-8.69 | ▼-1.13% |
| 24-05-28 | 768.71 | ▲2.59 | ▲0.34% |
| 24-05-24 | 766.12 | ▼-1.41 | ▼-0.18% |
| 24-05-23 | 767.53 | ▼-13.93 | ▼-1.78% |
| 24-05-22 | 781.46 | ▼-10.78 | ▼-1.36% |
| 24-05-21 | 792.24 | ▼-3.04 | ▼-0.38% |
| 24-05-20 | 795.28 | ▼-4.55 | ▼-0.57% |
| 24-05-17 | 799.83 | ▲0.33 | ▲0.04% |
| 24-05-16 | 799.50 | ▼-10.18 | ▼-1.26% |
| 24-05-15 | 809.68 | ▲19.86 | ▲2.51% |
| 24-05-14 | 789.82 | ▲12.93 | ▲1.66% |
| 24-05-13 | 776.89 | ▲19.21 | ▲2.54% |
| 24-05-10 | 757.68 | ▼-14.75 | ▼-1.91% |
| 24-05-09 | 772.43 | ▲79.72 | ▲11.51% |
| 24-05-08 | 692.71 | ▼-19.16 | ▼-2.69% |
| 24-05-07 | 711.87 | ▲17.80 | ▲2.56% |
| 24-05-06 | 694.07 | ▼-5.82 | ▼-0.83% |
| 24-05-03 | 699.89 | ▲1.19 | ▲0.17% |
| 24-05-02 | 698.70 | ▲3.80 | ▲0.55% |
| 24-05-01 | 694.90 | ▼-15.81 | ▼-2.22% |
| 24-04-30 | 710.71 | ▼-15.63 | ▼-2.15% |
| 24-04-29 | 726.34 | ▼-5.27 | ▼-0.72% |
| 24-04-26 | 731.61 | ▼-6.74 | ▼-0.91% |
| 24-04-25 | 738.35 | ▼-18.64 | ▼-2.46% |
| 24-04-24 | 756.99 | ▼-5.31 | ▼-0.7% |
| 24-04-23 | 762.30 | ▲7.56 | ▲1% |
| 24-04-22 | 754.74 | ▲6.74 | ▲0.9% |
| 24-04-19 | 748.00 | ▲8.15 | ▲1.1% |
| 24-04-18 | 739.85 | ▲5.29 | ▲0.72% |
| 24-04-17 | 734.56 | ▼-7.58 | ▼-1.02% |
| 24-04-16 | 742.14 | ▼-1.97 | ▼-0.26% |
| 24-04-15 | 744.11 | ▼-19.94 | ▼-2.61% |
| 24-04-12 | 764.05 | ▼-9.77 | ▼-1.26% |
| 24-04-11 | 773.82 | ▼-2.15 | ▼-0.28% |
| 24-04-10 | 775.97 | ▼-25.27 | ▼-3.15% |
| 24-04-09 | 801.24 | ▲13.05 | ▲1.66% |
| 24-04-08 | 788.19 | ▲3.78 | ▲0.48% |
| 24-04-05 | 784.41 | ▲3.37 | ▲0.43% |
| 24-04-04 | 781.04 | ▼-7.87 | ▼-1% |
| 24-04-03 | 788.91 | ▼-3.76 | ▼-0.47% |
| 24-04-02 | 792.67 | ▼-7.38 | ▼-0.92% |