[중국증시 주간 포인트] 3월 MLF 금리 발표, A주∙H주 무더기 실적발표, 보아오 포럼 개최
무료
Evercore Partners : ( EVR:US )
173.65USD ▼ -1.23 (-0.7%)
2025-04-11
최근 1년 일별 시세
(2025-04-11 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-11 | 173.65 | ▼-1.23 | ▼-0.7% |
| 25-04-10 | 174.88 | ▼-14.66 | ▼-7.73% |
| 25-04-09 | 189.54 | ▲25.77 | ▲15.74% |
| 25-04-08 | 163.77 | ▼-1.10 | ▼-0.67% |
| 25-04-07 | 164.87 | ▲0.92 | ▲0.56% |
| 25-04-04 | 163.95 | ▼-13.65 | ▼-7.69% |
| 25-04-03 | 177.60 | ▼-32.52 | ▼-15.48% |
| 25-04-02 | 210.12 | ▲9.69 | ▲4.83% |
| 25-04-01 | 200.43 | ▲0.71 | ▲0.36% |
| 25-03-31 | 199.72 | ▲0.20 | ▲0.1% |
| 25-03-28 | 199.52 | ▼-5.61 | ▼-2.73% |
| 25-03-27 | 205.13 | ▼-7.13 | ▼-3.36% |
| 25-03-26 | 212.26 | ▼-4.93 | ▼-2.27% |
| 25-03-25 | 217.19 | ▲0.35 | ▲0.16% |
| 25-03-24 | 216.84 | ▲10.00 | ▲4.83% |
| 25-03-21 | 206.84 | ▲2.49 | ▲1.22% |
| 25-03-20 | 204.35 | ▲0.12 | ▲0.06% |
| 25-03-19 | 204.23 | ▲2.88 | ▲1.43% |
| 25-03-18 | 201.35 | ▼-2.77 | ▼-1.36% |
| 25-03-17 | 204.12 | ▲3.35 | ▲1.67% |
| 25-03-14 | 200.77 | ▲6.92 | ▲3.57% |
| 25-03-13 | 193.85 | ▼-4.63 | ▼-2.33% |
| 25-03-12 | 198.48 | ▲1.51 | ▲0.77% |
| 25-03-11 | 196.97 | ▲6.69 | ▲3.52% |
| 25-03-10 | 190.28 | ▼-16.46 | ▼-7.96% |
| 25-03-07 | 206.74 | ▼-3.66 | ▼-1.74% |
| 25-03-06 | 210.40 | ▼-12.20 | ▼-5.48% |
| 25-03-05 | 222.60 | ▲3.11 | ▲1.42% |
| 25-03-04 | 219.49 | ▼-13.80 | ▼-5.92% |
| 25-03-03 | 233.29 | ▼-8.51 | ▼-3.52% |
| 25-02-28 | 241.80 | ▲3.01 | ▲1.26% |
| 25-02-27 | 238.79 | ▼-7.34 | ▼-2.98% |
| 25-02-26 | 246.13 | ▲5.60 | ▲2.33% |
| 25-02-25 | 240.53 | ▼-5.09 | ▼-2.07% |
| 25-02-24 | 245.62 | ▼-4.51 | ▼-1.8% |
| 25-02-21 | 250.13 | ▼-6.87 | ▼-2.67% |
| 25-02-20 | 257.00 | ▼-11.95 | ▼-4.44% |
| 25-02-19 | 268.95 | ▼-6.48 | ▼-2.35% |
| 25-02-18 | 275.43 | ▲6.12 | ▲2.27% |
| 25-02-14 | 269.31 | ▲1.97 | ▲0.74% |
| 25-02-13 | 267.34 | ▲1.81 | ▲0.68% |
| 25-02-12 | 265.53 | ▼-0.04 | ▼-0.02% |
| 25-02-11 | 265.57 | ▼-6.62 | ▼-2.43% |
| 25-02-10 | 272.19 | ▼-3.32 | ▼-1.21% |
| 25-02-07 | 275.51 | ▼-9.86 | ▼-3.46% |
| 25-02-06 | 285.37 | ▲0.31 | ▲0.11% |
| 25-02-05 | 285.06 | ▲2.21 | ▲0.78% |
| 25-02-04 | 282.85 | ▼-0.30 | ▼-0.11% |
| 25-02-03 | 283.15 | ▼-8.12 | ▼-2.79% |
| 25-01-31 | 291.27 | ▲1.75 | ▲0.6% |
| 25-01-30 | 289.52 | ▲4.81 | ▲1.69% |
| 25-01-29 | 284.71 | ▼-1.96 | ▼-0.68% |
| 25-01-28 | 286.67 | ▲5.29 | ▲1.88% |
| 25-01-27 | 281.38 | ▼-4.58 | ▼-1.6% |
| 25-01-24 | 285.96 | ▲1.32 | ▲0.46% |
| 25-01-23 | 284.64 | ▼-1.65 | ▼-0.58% |
| 25-01-22 | 286.29 | ▼-1.30 | ▼-0.45% |
| 25-01-21 | 287.59 | ▲4.99 | ▲1.77% |
| 25-01-17 | 282.60 | ▲3.26 | ▲1.17% |
| 25-01-16 | 279.34 | ▲3.05 | ▲1.1% |
| 25-01-15 | 276.29 | ▲10.09 | ▲3.79% |
| 25-01-14 | 266.20 | ▲5.34 | ▲2.05% |
| 25-01-13 | 260.86 | ▼-2.09 | ▼-0.79% |
| 25-01-10 | 262.95 | ▼-11.37 | ▼-4.14% |
| 25-01-08 | 274.32 | ▼-0.45 | ▼-0.16% |
| 25-01-07 | 274.77 | ▼-4.09 | ▼-1.47% |
| 25-01-06 | 278.86 | ▲1.17 | ▲0.42% |
| 25-01-03 | 277.69 | ▲1.54 | ▲0.56% |
| 25-01-02 | 276.15 | ▼-1.04 | ▼-0.38% |
| 24-12-31 | 277.19 | ▼-0.71 | ▼-0.26% |
| 24-12-30 | 277.90 | ▼-0.14 | ▼-0.05% |
| 24-12-27 | 278.04 | ▼-4.38 | ▼-1.55% |
| 24-12-26 | 282.42 | ▲3.16 | ▲1.13% |
| 24-12-24 | 279.26 | ▲4.09 | ▲1.49% |
| 24-12-23 | 275.17 | ▼-0.67 | ▼-0.24% |
| 24-12-20 | 275.84 | ▲5.27 | ▲1.95% |
| 24-12-19 | 270.57 | ▼-1.93 | ▼-0.71% |
| 24-12-18 | 272.50 | ▼-17.70 | ▼-6.1% |
| 24-12-17 | 290.20 | ▼-8.17 | ▼-2.74% |
| 24-12-16 | 298.37 | ▲2.85 | ▲0.96% |
| 24-12-13 | 295.52 | ▼-3.88 | ▼-1.3% |
| 24-12-12 | 299.40 | ▲1.96 | ▲0.66% |
| 24-12-11 | 297.44 | ▲6.33 | ▲2.17% |
| 24-12-10 | 291.11 | ▼-4.06 | ▼-1.38% |
| 24-12-09 | 295.17 | ▼-2.59 | ▼-0.87% |
| 24-12-06 | 297.76 | ▲1.08 | ▲0.36% |
| 24-12-05 | 296.68 | ▼-4.28 | ▼-1.42% |
| 24-12-04 | 300.96 | ▼-2.04 | ▼-0.67% |
| 24-12-03 | 303.00 | ▼-2.57 | ▼-0.84% |
| 24-12-02 | 305.57 | ▼-2.33 | ▼-0.76% |
| 24-11-29 | 307.90 | ▼-0.20 | ▼-0.06% |
| 24-11-27 | 308.10 | ▼-2.90 | ▼-0.93% |
| 24-11-26 | 311.00 | ▼-2.75 | ▼-0.88% |
| 24-11-25 | 313.75 | ▲2.40 | ▲0.77% |
| 24-11-22 | 311.35 | ▲1.82 | ▲0.59% |
| 24-11-21 | 309.53 | ▲8.23 | ▲2.73% |
| 24-11-20 | 301.30 | ▲0.41 | ▲0.14% |
| 24-11-19 | 300.89 | ▲3.52 | ▲1.18% |
| 24-11-18 | 297.37 | ▼-2.01 | ▼-0.67% |
| 24-11-15 | 299.38 | ▼-0.28 | ▼-0.09% |
| 24-11-14 | 299.66 | ▼-2.14 | ▼-0.71% |
| 24-11-13 | 301.80 | ▼-5.25 | ▼-1.71% |
| 24-11-12 | 307.05 | ▼-8.60 | ▼-2.72% |
| 24-11-11 | 315.65 | ▲6.83 | ▲2.21% |
| 24-11-08 | 308.82 | ▲2.39 | ▲0.78% |
| 24-11-07 | 306.43 | ▼-9.57 | ▼-3.03% |
| 24-11-06 | 316.00 | ▲44.16 | ▲16.24% |
| 24-11-05 | 271.84 | ▲8.08 | ▲3.06% |
| 24-11-04 | 263.76 | ▼-5.08 | ▼-1.89% |
| 24-11-01 | 268.84 | ▲4.67 | ▲1.77% |
| 24-10-31 | 264.17 | ▼-0.90 | ▼-0.34% |
| 24-10-30 | 265.07 | ▼-0.14 | ▼-0.05% |
| 24-10-29 | 265.21 | ▲3.86 | ▲1.48% |
| 24-10-28 | 261.35 | ▲0.78 | ▲0.3% |
| 24-10-25 | 260.57 | ▼-2.20 | ▼-0.84% |
| 24-10-24 | 262.77 | ▲5.03 | ▲1.95% |
| 24-10-23 | 257.74 | ▼-17.87 | ▼-6.48% |
| 24-10-22 | 275.61 | ▼-2.78 | ▼-1% |
| 24-10-21 | 278.39 | ▼-7.65 | ▼-2.67% |
| 24-10-18 | 286.04 | ▲3.76 | ▲1.33% |
| 24-10-17 | 282.28 | ▲5.63 | ▲2.04% |
| 24-10-16 | 276.65 | ▲3.97 | ▲1.46% |
| 24-10-15 | 272.68 | ▲1.66 | ▲0.61% |
| 24-10-14 | 271.02 | ▲5.41 | ▲2.04% |
| 24-10-11 | 265.61 | ▲12.72 | ▲5.03% |
| 24-10-10 | 252.89 | ▼-2.18 | ▼-0.85% |
| 24-10-09 | 255.07 | ▲6.46 | ▲2.6% |
| 24-10-08 | 248.61 | ▲1.04 | ▲0.42% |
| 24-10-07 | 247.57 | ▼-4.17 | ▼-1.66% |
| 24-10-04 | 251.74 | ▲3.87 | ▲1.56% |
| 24-10-03 | 247.87 | ▼-0.91 | ▼-0.37% |
| 24-10-02 | 248.78 | ▼-2.22 | ▼-0.88% |
| 24-10-01 | 251.00 | ▼-2.34 | ▼-0.92% |
| 24-09-30 | 253.34 | ▼-0.79 | ▼-0.31% |
| 24-09-27 | 254.13 | ▼-2.70 | ▼-1.05% |
| 24-09-26 | 256.83 | ▲0.57 | ▲0.22% |
| 24-09-25 | 256.26 | ▼-2.09 | ▼-0.81% |
| 24-09-24 | 258.35 | ▼-0.33 | ▼-0.13% |
| 24-09-23 | 258.68 | ▲1.93 | ▲0.75% |
| 24-09-20 | 256.75 | ▲1.17 | ▲0.46% |
| 24-09-19 | 255.58 | ▲8.98 | ▲3.64% |
| 24-09-18 | 246.60 | ▲0.37 | ▲0.15% |
| 24-09-17 | 246.23 | ▲4.10 | ▲1.69% |
| 24-09-16 | 242.13 | ▲3.20 | ▲1.34% |
| 24-09-13 | 238.93 | ▲4.28 | ▲1.82% |
| 24-09-12 | 234.65 | ▲3.03 | ▲1.31% |
| 24-09-11 | 231.62 | ▼-2.26 | ▼-0.97% |
| 24-09-10 | 233.88 | ▼-4.68 | ▼-1.96% |
| 24-09-09 | 238.56 | ▲4.47 | ▲1.91% |
| 24-09-06 | 234.09 | ▼-5.07 | ▼-2.12% |
| 24-09-05 | 239.16 | ▲2.09 | ▲0.88% |
| 24-09-04 | 237.07 | ▼-0.46 | ▼-0.19% |
| 24-09-03 | 237.53 | ▼-8.21 | ▼-3.34% |
| 24-08-30 | 245.74 | ▲1.95 | ▲0.8% |
| 24-08-29 | 243.79 | ▲0.12 | ▲0.05% |
| 24-08-28 | 243.67 | ▲1.19 | ▲0.49% |
| 24-08-27 | 242.48 | ▼-2.85 | ▼-1.16% |
| 24-08-26 | 245.33 | ▲0.24 | ▲0.1% |
| 24-08-23 | 245.09 | ▲5.61 | ▲2.34% |
| 24-08-22 | 239.48 | ▼-0.15 | ▼-0.06% |
| 24-08-21 | 239.63 | ▲2.77 | ▲1.17% |
| 24-08-20 | 236.86 | ▼-4.06 | ▼-1.69% |
| 24-08-19 | 240.92 | ▲0.27 | ▲0.11% |
| 24-08-16 | 240.65 | ▼-1.14 | ▼-0.47% |
| 24-08-15 | 241.79 | ▲4.82 | ▲2.03% |
| 24-08-14 | 236.97 | ▲2.87 | ▲1.23% |
| 24-08-13 | 234.10 | ▲5.22 | ▲2.28% |
| 24-08-12 | 228.88 | ▼-4.21 | ▼-1.81% |
| 24-08-09 | 233.09 | ▼-0.08 | ▼-0.03% |
| 24-08-08 | 233.17 | ▲9.37 | ▲4.19% |
| 24-08-07 | 223.80 | ▼-3.48 | ▼-1.53% |
| 24-08-06 | 227.28 | ▲5.19 | ▲2.34% |
| 24-08-05 | 222.09 | ▼-5.89 | ▼-2.58% |
| 24-08-02 | 227.98 | ▼-10.15 | ▼-4.26% |
| 24-08-01 | 238.13 | ▼-12.26 | ▼-4.9% |
| 24-07-31 | 250.39 | ▲3.23 | ▲1.31% |
| 24-07-30 | 247.16 | ▲1.96 | ▲0.8% |
| 24-07-29 | 245.20 | ▼-4.03 | ▼-1.62% |
| 24-07-26 | 249.23 | ▲3.51 | ▲1.43% |
| 24-07-25 | 245.72 | ▲9.33 | ▲3.95% |
| 24-07-24 | 236.39 | ▼-7.79 | ▼-3.19% |
| 24-07-23 | 244.18 | ▲3.73 | ▲1.55% |
| 24-07-22 | 240.45 | ▼-0.06 | ▼-0.02% |
| 24-07-19 | 240.51 | ▼-1.29 | ▼-0.53% |
| 24-07-18 | 241.80 | ▼-1.56 | ▼-0.64% |
| 24-07-17 | 243.36 | ▼-0.98 | ▼-0.4% |
| 24-07-16 | 244.34 | ▲7.95 | ▲3.36% |
| 24-07-15 | 236.39 | ▲9.45 | ▲4.16% |
| 24-07-12 | 226.94 | ▲1.47 | ▲0.65% |
| 24-07-11 | 225.47 | ▲4.43 | ▲2% |
| 24-07-10 | 221.04 | ▲6.43 | ▲3% |
| 24-07-09 | 214.61 | ▲1.97 | ▲0.93% |
| 24-07-08 | 212.64 | ▼-0.13 | ▼-0.06% |
| 24-07-05 | 212.77 | ▲1.77 | ▲0.84% |
| 24-07-03 | 211.00 | ▼-0.41 | ▼-0.19% |
| 24-07-02 | 211.41 | ▲0.33 | ▲0.16% |
| 24-07-01 | 211.08 | ▲2.65 | ▲1.27% |
| 24-06-28 | 208.43 | ▲10.92 | ▲5.53% |
| 24-06-27 | 197.51 | ▲2.87 | ▲1.47% |
| 24-06-26 | 194.64 | ▲0.17 | ▲0.09% |
| 24-06-25 | 194.47 | ▼-2.32 | ▼-1.18% |
| 24-06-24 | 196.79 | ▲2.02 | ▲1.04% |
| 24-06-21 | 194.77 | ▼-6.49 | ▼-3.22% |
| 24-06-20 | 201.26 | ▼-3.32 | ▼-1.62% |
| 24-06-18 | 204.58 | ▲4.32 | ▲2.16% |
| 24-06-17 | 200.26 | ▲3.00 | ▲1.52% |
| 24-06-14 | 197.26 | ▼-0.14 | ▼-0.07% |
| 24-06-13 | 197.40 | ▼-0.21 | ▼-0.11% |
| 24-06-12 | 197.61 | ▲4.59 | ▲2.38% |
| 24-06-11 | 193.02 | ▼-1.10 | ▼-0.57% |
| 24-06-10 | 194.12 | ▲1.52 | ▲0.79% |
| 24-06-07 | 192.60 | ▼-3.16 | ▼-1.61% |
| 24-06-06 | 195.76 | ▼-1.78 | ▼-0.9% |
| 24-06-05 | 197.54 | ▲2.36 | ▲1.21% |
| 24-06-04 | 195.18 | ▼-6.20 | ▼-3.08% |
| 24-06-03 | 201.38 | ▼-1.56 | ▼-0.77% |
| 24-05-31 | 202.94 | ▲0.94 | ▲0.47% |
| 24-05-30 | 202.00 | ▲2.99 | ▲1.5% |
| 24-05-29 | 199.01 | ▼-2.97 | ▼-1.47% |
| 24-05-28 | 201.98 | ▼-2.44 | ▼-1.19% |
| 24-05-24 | 204.42 | ▲4.33 | ▲2.16% |
| 24-05-23 | 200.09 | ▼-1.76 | ▼-0.87% |
| 24-05-22 | 201.85 | ▼-3.92 | ▼-1.91% |
| 24-05-21 | 205.77 | ▲2.75 | ▲1.35% |
| 24-05-20 | 203.02 | ▼-0.46 | ▼-0.23% |
| 24-05-17 | 203.48 | ▲4.21 | ▲2.11% |
| 24-05-16 | 199.27 | ▼-1.02 | ▼-0.51% |
| 24-05-15 | 200.29 | ▲4.43 | ▲2.26% |
| 24-05-14 | 195.86 | ▼-0.02 | ▼-0.01% |
| 24-05-13 | 195.88 | ▼-0.37 | ▼-0.19% |
| 24-05-10 | 196.25 | ▲1.77 | ▲0.91% |
| 24-05-09 | 194.48 | ▲0.92 | ▲0.48% |
| 24-05-08 | 193.56 | ▲0.46 | ▲0.24% |
| 24-05-07 | 193.10 | ▼-0.13 | ▼-0.07% |
| 24-05-06 | 193.23 | ▲3.40 | ▲1.79% |
| 24-05-03 | 189.83 | ▲3.30 | ▲1.77% |
| 24-05-02 | 186.53 | ▲2.45 | ▲1.33% |
| 24-05-01 | 184.08 | ▲2.58 | ▲1.42% |
| 24-04-30 | 181.50 | ▼-3.35 | ▼-1.81% |
| 24-04-29 | 184.85 | ▲0.56 | ▲0.3% |
| 24-04-26 | 184.29 | ▲0.64 | ▲0.35% |
| 24-04-25 | 183.65 | ▼-2.94 | ▼-1.58% |
| 24-04-24 | 186.59 | ▼-9.51 | ▼-4.85% |
| 24-04-23 | 196.10 | ▲4.02 | ▲2.09% |
| 24-04-22 | 192.08 | ▲5.72 | ▲3.07% |
| 24-04-19 | 186.36 | ▲1.07 | ▲0.58% |
| 24-04-18 | 185.29 | ▼-0.21 | ▼-0.11% |
| 24-04-17 | 185.50 | ▲0.83 | ▲0.45% |
| 24-04-16 | 184.67 | ▼-1.19 | ▼-0.64% |
| 24-04-15 | 185.86 | ▼-5.04 | ▼-2.64% |
| 24-04-12 | 190.90 | ▼-3.19 | ▼-1.64% |