[중국증시 주간 포인트] 3월 MLF 금리 발표, A주∙H주 무더기 실적발표, 보아오 포럼 개최
무료
Five Below : ( FIVE:US )
61.77USD ▼ -0.89 (-1.42%)
2025-04-10
최근 1년 일별 시세
(2025-04-10 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-10 | 61.77 | ▼-0.89 | ▼-1.42% |
| 25-04-09 | 62.66 | ▲6.91 | ▲12.39% |
| 25-04-08 | 55.75 | ▼-5.13 | ▼-8.43% |
| 25-04-07 | 60.88 | ▲4.11 | ▲7.24% |
| 25-04-04 | 56.77 | ▼-2.06 | ▼-3.5% |
| 25-04-03 | 58.83 | ▼-22.66 | ▼-27.81% |
| 25-04-02 | 81.49 | ▲5.01 | ▲6.55% |
| 25-04-01 | 76.48 | ▲1.55 | ▲2.07% |
| 25-03-31 | 74.93 | ▲1.73 | ▲2.36% |
| 25-03-28 | 73.20 | ▼-6.16 | ▼-7.76% |
| 25-03-27 | 79.36 | ▲1.52 | ▲1.95% |
| 25-03-26 | 77.84 | ▲0.83 | ▲1.08% |
| 25-03-25 | 77.01 | ▼-2.22 | ▼-2.8% |
| 25-03-24 | 79.23 | ▲2.99 | ▲3.92% |
| 25-03-21 | 76.24 | ▲0.13 | ▲0.17% |
| 25-03-20 | 76.11 | ▲0.52 | ▲0.69% |
| 25-03-19 | 75.59 | ▲1.68 | ▲2.27% |
| 25-03-18 | 73.91 | ▼-0.46 | ▼-0.62% |
| 25-03-17 | 74.37 | ▲1.37 | ▲1.88% |
| 25-03-14 | 73.00 | ▲0.75 | ▲1.04% |
| 25-03-13 | 72.25 | ▼-1.41 | ▼-1.91% |
| 25-03-12 | 73.66 | ▼-1.92 | ▼-2.54% |
| 25-03-11 | 75.58 | ▼-2.27 | ▼-2.92% |
| 25-03-10 | 77.85 | ▼-4.19 | ▼-5.11% |
| 25-03-07 | 82.04 | ▼-3.72 | ▼-4.34% |
| 25-03-06 | 85.76 | ▲0.26 | ▲0.3% |
| 25-03-05 | 85.50 | ▲2.80 | ▲3.39% |
| 25-03-04 | 82.70 | ▼-1.52 | ▼-1.8% |
| 25-03-03 | 84.22 | ▼-2.67 | ▼-3.07% |
| 25-02-28 | 86.89 | ▼-0.52 | ▼-0.59% |
| 25-02-27 | 87.41 | ▼-1.81 | ▼-2.03% |
| 25-02-26 | 89.22 | ▼-0.51 | ▼-0.57% |
| 25-02-25 | 89.73 | ▲2.20 | ▲2.51% |
| 25-02-24 | 87.53 | ▲1.61 | ▲1.87% |
| 25-02-21 | 85.92 | ▼-3.24 | ▼-3.63% |
| 25-02-20 | 89.16 | ▼-2.62 | ▼-2.85% |
| 25-02-19 | 91.78 | ▼-2.89 | ▼-3.05% |
| 25-02-18 | 94.67 | ▲5.95 | ▲6.71% |
| 25-02-14 | 88.72 | ▼-1.45 | ▼-1.61% |
| 25-02-13 | 90.17 | ▲2.49 | ▲2.84% |
| 25-02-12 | 87.68 | ▼-1.10 | ▼-1.24% |
| 25-02-11 | 88.78 | ▼-1.23 | ▼-1.37% |
| 25-02-10 | 90.01 | ▼-0.06 | ▼-0.07% |
| 25-02-07 | 90.07 | ▼-3.87 | ▼-4.12% |
| 25-02-06 | 93.94 | ▼-2.17 | ▼-2.26% |
| 25-02-05 | 96.11 | ▲1.86 | ▲1.97% |
| 25-02-04 | 94.25 | ▲1.92 | ▲2.08% |
| 25-02-03 | 92.33 | ▼-1.45 | ▼-1.55% |
| 25-01-31 | 93.78 | ▼-2.36 | ▼-2.45% |
| 25-01-30 | 96.14 | ▲1.16 | ▲1.22% |
| 25-01-29 | 94.98 | ▼-0.81 | ▼-0.85% |
| 25-01-28 | 95.79 | ▼-0.34 | ▼-0.35% |
| 25-01-27 | 96.13 | ▲0.38 | ▲0.4% |
| 25-01-24 | 95.75 | ▲3.65 | ▲3.96% |
| 25-01-23 | 92.10 | ▼-0.67 | ▼-0.72% |
| 25-01-22 | 92.77 | ▼-3.09 | ▼-3.22% |
| 25-01-21 | 95.86 | ▲5.22 | ▲5.76% |
| 25-01-17 | 90.64 | ▼-2.19 | ▼-2.36% |
| 25-01-16 | 92.83 | ▼-1.72 | ▼-1.82% |
| 25-01-15 | 94.55 | ▲0.46 | ▲0.49% |
| 25-01-14 | 94.09 | ▼-5.81 | ▼-5.82% |
| 25-01-13 | 99.90 | ▼-3.30 | ▼-3.2% |
| 25-01-10 | 103.20 | ▲3.68 | ▲3.7% |
| 25-01-08 | 99.52 | ▼-2.69 | ▼-2.63% |
| 25-01-07 | 102.21 | ▲0.54 | ▲0.53% |
| 25-01-06 | 101.67 | ▲4.60 | ▲4.74% |
| 25-01-03 | 97.07 | ▼-2.01 | ▼-2.03% |
| 25-01-02 | 99.08 | ▼-5.88 | ▼-5.6% |
| 24-12-31 | 104.96 | ▲0.95 | ▲0.91% |
| 24-12-30 | 104.01 | ▼-5.16 | ▼-4.73% |
| 24-12-27 | 109.17 | ▼-3.31 | ▼-2.94% |
| 24-12-26 | 112.48 | ▲4.98 | ▲4.63% |
| 24-12-24 | 107.50 | ▼-0.19 | ▼-0.18% |
| 24-12-23 | 107.69 | ▲1.61 | ▲1.52% |
| 24-12-20 | 106.08 | ▼-1.67 | ▼-1.55% |
| 24-12-19 | 107.75 | ▲1.42 | ▲1.34% |
| 24-12-18 | 106.33 | ▲1.28 | ▲1.22% |
| 24-12-17 | 105.05 | ▲0.05 | ▲0.05% |
| 24-12-16 | 105.00 | ▲1.05 | ▲1.01% |
| 24-12-13 | 103.95 | ▲0.16 | ▲0.15% |
| 24-12-12 | 103.79 | ▼-5.74 | ▼-5.24% |
| 24-12-11 | 109.53 | ▲0.11 | ▲0.1% |
| 24-12-10 | 109.42 | ▼-2.51 | ▼-2.24% |
| 24-12-09 | 111.93 | ▼-0.80 | ▼-0.71% |
| 24-12-06 | 112.73 | ▼-3.24 | ▼-2.79% |
| 24-12-05 | 115.97 | ▲11.00 | ▲10.48% |
| 24-12-04 | 104.97 | ▲1.77 | ▲1.72% |
| 24-12-03 | 103.20 | ▲4.00 | ▲4.03% |
| 24-12-02 | 99.20 | ▲6.50 | ▲7.01% |
| 24-11-29 | 92.70 | ▼-0.31 | ▼-0.33% |
| 24-11-27 | 93.01 | ▲4.11 | ▲4.62% |
| 24-11-26 | 88.90 | ▼-2.71 | ▼-2.96% |
| 24-11-25 | 91.61 | ▲4.69 | ▲5.4% |
| 24-11-22 | 86.92 | ▲3.43 | ▲4.11% |
| 24-11-21 | 83.49 | ▲0.39 | ▲0.47% |
| 24-11-20 | 83.10 | ▼-1.47 | ▼-1.74% |
| 24-11-19 | 84.57 | ▼-2.08 | ▼-2.4% |
| 24-11-18 | 86.65 | ▼-0.37 | ▼-0.43% |
| 24-11-15 | 87.02 | ▼-1.03 | ▼-1.17% |
| 24-11-14 | 88.05 | ▲3.54 | ▲4.19% |
| 24-11-13 | 84.51 | ▲1.25 | ▲1.5% |
| 24-11-12 | 83.26 | ▲0.26 | ▲0.31% |
| 24-11-11 | 83.00 | ▼-3.28 | ▼-3.8% |
| 24-11-08 | 86.28 | ▼-5.24 | ▼-5.73% |
| 24-11-07 | 91.52 | ▲7.10 | ▲8.41% |
| 24-11-06 | 84.42 | ▼-9.27 | ▼-9.89% |
| 24-11-05 | 93.69 | ▼-1.31 | ▼-1.38% |
| 24-11-04 | 95.00 | ▼-0.93 | ▼-0.97% |
| 24-11-01 | 95.93 | ▲1.14 | ▲1.2% |
| 24-10-31 | 94.79 | ▲1.71 | ▲1.84% |
| 24-10-30 | 93.08 | ▲2.54 | ▲2.81% |
| 24-10-29 | 90.54 | ▼-0.56 | ▼-0.61% |
| 24-10-28 | 91.10 | ▲3.73 | ▲4.27% |
| 24-10-25 | 87.37 | ▼-1.72 | ▼-1.93% |
| 24-10-24 | 89.09 | ▲0.65 | ▲0.73% |
| 24-10-23 | 88.44 | ▼-1.53 | ▼-1.7% |
| 24-10-22 | 89.97 | ▼-1.68 | ▼-1.83% |
| 24-10-21 | 91.65 | ▼-3.26 | ▼-3.43% |
| 24-10-18 | 94.91 | ▼-0.14 | ▼-0.15% |
| 24-10-17 | 95.05 | ▼-0.70 | ▼-0.73% |
| 24-10-16 | 95.75 | ▲2.15 | ▲2.3% |
| 24-10-15 | 93.60 | ▲3.12 | ▲3.45% |
| 24-10-14 | 90.48 | ▼-2.92 | ▼-3.13% |
| 24-10-11 | 93.40 | ▲1.87 | ▲2.04% |
| 24-10-10 | 91.53 | ▲0.10 | ▲0.11% |
| 24-10-09 | 91.43 | ▼-0.64 | ▼-0.7% |
| 24-10-08 | 92.07 | ▲0.27 | ▲0.29% |
| 24-10-07 | 91.80 | ▼-2.47 | ▼-2.62% |
| 24-10-04 | 94.27 | ▲4.52 | ▲5.04% |
| 24-10-03 | 89.75 | ▲0.69 | ▲0.77% |
| 24-10-02 | 89.06 | ▼-0.47 | ▼-0.52% |
| 24-10-01 | 89.53 | ▲1.18 | ▲1.34% |
| 24-09-30 | 88.35 | ▼-4.24 | ▼-4.58% |
| 24-09-27 | 92.59 | ▼-2.39 | ▼-2.52% |
| 24-09-26 | 94.98 | ▲3.94 | ▲4.33% |
| 24-09-25 | 91.04 | ▼-2.95 | ▼-3.14% |
| 24-09-24 | 93.99 | ▼-2.32 | ▼-2.41% |
| 24-09-23 | 96.31 | ▲0.90 | ▲0.94% |
| 24-09-20 | 95.41 | ▼-2.57 | ▼-2.62% |
| 24-09-19 | 97.98 | ▼-2.22 | ▼-2.22% |
| 24-09-18 | 100.20 | ▼-1.56 | ▼-1.53% |
| 24-09-17 | 101.76 | ▲2.84 | ▲2.87% |
| 24-09-16 | 98.92 | ▲2.36 | ▲2.44% |
| 24-09-13 | 96.56 | ▲4.03 | ▲4.36% |
| 24-09-12 | 92.53 | ▲2.95 | ▲3.29% |
| 24-09-11 | 89.58 | ▲5.61 | ▲6.68% |
| 24-09-10 | 83.97 | ▼-0.10 | ▼-0.12% |
| 24-09-09 | 84.07 | ▲4.90 | ▲6.19% |
| 24-09-06 | 79.17 | ▲3.12 | ▲4.1% |
| 24-09-05 | 76.05 | ▲1.51 | ▲2.03% |
| 24-09-04 | 74.54 | ▼-1.74 | ▼-2.28% |
| 24-09-03 | 76.28 | ▲0.85 | ▲1.13% |
| 24-08-30 | 75.43 | ▼-2.81 | ▼-3.59% |
| 24-08-29 | 78.24 | ▼-0.70 | ▼-0.89% |
| 24-08-28 | 78.94 | ▼-3.58 | ▼-4.34% |
| 24-08-27 | 82.52 | ▼-1.17 | ▼-1.4% |
| 24-08-26 | 83.69 | ▲1.23 | ▲1.49% |
| 24-08-23 | 82.46 | ▲2.02 | ▲2.51% |
| 24-08-22 | 80.44 | ▼-0.23 | ▼-0.29% |
| 24-08-21 | 80.67 | ▲3.36 | ▲4.35% |
| 24-08-20 | 77.31 | ▼-0.81 | ▼-1.04% |
| 24-08-19 | 78.12 | ▲1.16 | ▲1.51% |
| 24-08-16 | 76.96 | ▲1.63 | ▲2.16% |
| 24-08-15 | 75.33 | ▲6.97 | ▲10.2% |
| 24-08-14 | 68.36 | ▲0.55 | ▲0.81% |
| 24-08-13 | 67.81 | ▲1.08 | ▲1.62% |
| 24-08-12 | 66.73 | ▼-0.01 | ▼-0.01% |
| 24-08-09 | 66.74 | ▲0.27 | ▲0.41% |
| 24-08-08 | 66.47 | ▲1.50 | ▲2.31% |
| 24-08-07 | 64.97 | ▼-1.39 | ▼-2.09% |
| 24-08-06 | 66.36 | ▼-0.86 | ▼-1.28% |
| 24-08-05 | 67.22 | ▼-1.97 | ▼-2.85% |
| 24-08-02 | 69.19 | ▼-0.83 | ▼-1.19% |
| 24-08-01 | 70.02 | ▼-2.72 | ▼-3.74% |
| 24-07-31 | 72.74 | ▲1.15 | ▲1.61% |
| 24-07-30 | 71.59 | ▼-0.33 | ▼-0.46% |
| 24-07-29 | 71.92 | ▼-0.05 | ▼-0.07% |
| 24-07-26 | 71.97 | ▲0.22 | ▲0.31% |
| 24-07-25 | 71.75 | ▼-1.25 | ▼-1.71% |
| 24-07-24 | 73.00 | ▼-2.77 | ▼-3.66% |
| 24-07-23 | 75.77 | ▼-3.10 | ▼-3.93% |
| 24-07-22 | 78.87 | ▲1.56 | ▲2.02% |
| 24-07-19 | 77.31 | ▲1.56 | ▲2.06% |
| 24-07-18 | 75.75 | ▼-0.75 | ▼-0.98% |
| 24-07-17 | 76.50 | ▼-25.57 | ▼-25.05% |
| 24-07-16 | 102.07 | ▲2.07 | ▲2.07% |
| 24-07-15 | 100.00 | ▼-3.22 | ▼-3.12% |
| 24-07-12 | 103.22 | ▼-1.01 | ▼-0.97% |
| 24-07-11 | 104.23 | ▲3.29 | ▲3.26% |
| 24-07-10 | 100.94 | ▼-1.49 | ▼-1.45% |
| 24-07-09 | 102.43 | ▼-1.66 | ▼-1.59% |
| 24-07-08 | 104.09 | ▼-2.08 | ▼-1.96% |
| 24-07-05 | 106.17 | ▼-2.30 | ▼-2.12% |
| 24-07-03 | 108.47 | ▲2.32 | ▲2.19% |
| 24-07-02 | 106.15 | ▼-1.70 | ▼-1.58% |
| 24-07-01 | 107.85 | ▼-1.12 | ▼-1.03% |
| 24-06-28 | 108.97 | ▼-1.65 | ▼-1.49% |
| 24-06-27 | 110.62 | ▲0.95 | ▲0.87% |
| 24-06-26 | 109.67 | ▼-0.83 | ▼-0.75% |
| 24-06-25 | 110.50 | ▼-5.79 | ▼-4.98% |
| 24-06-24 | 116.29 | ▲0.95 | ▲0.82% |
| 24-06-21 | 115.34 | ▲2.79 | ▲2.48% |
| 24-06-20 | 112.55 | ▼-1.38 | ▼-1.21% |
| 24-06-18 | 113.93 | ▼-0.38 | ▼-0.33% |
| 24-06-17 | 114.31 | ▲1.43 | ▲1.27% |
| 24-06-14 | 112.88 | ▼-0.87 | ▼-0.76% |
| 24-06-13 | 113.75 | ▼-2.82 | ▼-2.42% |
| 24-06-12 | 116.57 | ▼-3.75 | ▼-3.12% |
| 24-06-11 | 120.32 | ▲4.84 | ▲4.19% |
| 24-06-10 | 115.48 | ▼-3.01 | ▼-2.54% |
| 24-06-07 | 118.49 | ▼-0.23 | ▼-0.19% |
| 24-06-06 | 118.72 | ▼-14.07 | ▼-10.6% |
| 24-06-05 | 132.79 | ▼-5.08 | ▼-3.68% |
| 24-06-04 | 137.87 | ▼-2.88 | ▼-2.05% |
| 24-06-03 | 140.75 | ▲2.62 | ▲1.9% |
| 24-05-31 | 138.13 | ▲3.42 | ▲2.54% |
| 24-05-30 | 134.71 | ▲3.01 | ▲2.29% |
| 24-05-29 | 131.70 | ▼-1.04 | ▼-0.78% |
| 24-05-28 | 132.74 | ▼-0.25 | ▼-0.19% |
| 24-05-24 | 132.99 | ▲3.39 | ▲2.62% |
| 24-05-23 | 129.60 | ▼-2.13 | ▼-1.62% |
| 24-05-22 | 131.73 | ▼-0.27 | ▼-0.2% |
| 24-05-21 | 132.00 | ▼-1.81 | ▼-1.35% |
| 24-05-20 | 133.81 | ▼-3.73 | ▼-2.71% |
| 24-05-17 | 137.54 | ▼-3.49 | ▼-2.47% |
| 24-05-16 | 141.03 | ▲0.36 | ▲0.26% |
| 24-05-15 | 140.67 | ▼-1.32 | ▼-0.93% |
| 24-05-14 | 141.99 | ▲1.96 | ▲1.4% |
| 24-05-13 | 140.03 | ▲0.83 | ▲0.6% |
| 24-05-10 | 139.20 | ▼-4.28 | ▼-2.98% |
| 24-05-09 | 143.48 | ▲1.38 | ▲0.97% |
| 24-05-08 | 142.10 | ▼-4.64 | ▼-3.16% |
| 24-05-07 | 146.74 | ▲0.72 | ▲0.49% |
| 24-05-06 | 146.02 | ▲1.21 | ▲0.84% |
| 24-05-03 | 144.81 | ▲1.34 | ▲0.93% |
| 24-05-02 | 143.47 | ▲1.54 | ▲1.09% |
| 24-05-01 | 141.93 | ▼-4.41 | ▼-3.01% |
| 24-04-30 | 146.34 | ▼-0.88 | ▼-0.6% |
| 24-04-29 | 147.22 | ▼-2.86 | ▼-1.91% |
| 24-04-26 | 150.08 | ▼-0.77 | ▼-0.51% |
| 24-04-25 | 150.85 | ▲2.31 | ▲1.56% |
| 24-04-24 | 148.54 | ▲0.75 | ▲0.51% |
| 24-04-23 | 147.79 | ▼-0.82 | ▼-0.55% |
| 24-04-22 | 148.61 | ▼-1.68 | ▼-1.12% |
| 24-04-19 | 150.29 | ▼-1.71 | ▼-1.13% |
| 24-04-18 | 152.00 | ▼-0.10 | ▼-0.07% |
| 24-04-17 | 152.10 | ▲2.80 | ▲1.88% |
| 24-04-16 | 149.30 | ▼-3.51 | ▼-2.3% |
| 24-04-15 | 152.81 | ▼-4.67 | ▼-2.97% |
| 24-04-12 | 157.48 | ▼-5.52 | ▼-3.39% |