[중국증시 주간 포인트] 3월 MLF 금리 발표, A주∙H주 무더기 실적발표, 보아오 포럼 개최
무료
Goldman Sachs : 골드만삭스 ( GS:US )
548.62USD ▲ 1.87 (0.34%)
2025-04-01
최근 1년 일별 시세
(2025-04-01 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-01 | 548.62 | ▲1.87 | ▲0.34% |
| 25-03-31 | 546.75 | ▲3.80 | ▲0.7% |
| 25-03-28 | 542.95 | ▼-16.56 | ▼-2.96% |
| 25-03-27 | 559.51 | ▼-13.71 | ▼-2.39% |
| 25-03-26 | 573.22 | ▼-12.87 | ▼-2.2% |
| 25-03-25 | 586.09 | ▲4.93 | ▲0.85% |
| 25-03-24 | 581.16 | ▲16.10 | ▲2.85% |
| 25-03-21 | 565.06 | ▲2.33 | ▲0.41% |
| 25-03-20 | 562.73 | ▲5.03 | ▲0.9% |
| 25-03-19 | 557.70 | ▲6.12 | ▲1.11% |
| 25-03-18 | 551.58 | ▼-0.06 | ▼-0.01% |
| 25-03-17 | 551.64 | ▲9.33 | ▲1.72% |
| 25-03-14 | 542.31 | ▲18.14 | ▲3.46% |
| 25-03-13 | 524.17 | ▼-10.86 | ▼-2.03% |
| 25-03-12 | 535.03 | ▲3.28 | ▲0.62% |
| 25-03-11 | 531.75 | ▼-0.02 | ▼-0% |
| 25-03-10 | 531.77 | ▼-27.84 | ▼-4.97% |
| 25-03-07 | 559.61 | ▼-7.06 | ▼-1.25% |
| 25-03-06 | 566.67 | ▼-26.92 | ▼-4.54% |
| 25-03-05 | 593.59 | ▲13.71 | ▲2.36% |
| 25-03-04 | 579.88 | ▼-24.68 | ▼-4.08% |
| 25-03-03 | 604.56 | ▼-18.45 | ▼-2.96% |
| 25-02-28 | 623.01 | ▲15.08 | ▲2.48% |
| 25-02-27 | 607.93 | ▼-9.97 | ▼-1.61% |
| 25-02-26 | 617.90 | ▲3.04 | ▲0.49% |
| 25-02-25 | 614.86 | ▼-11.41 | ▼-1.82% |
| 25-02-24 | 626.27 | ▲0.48 | ▲0.08% |
| 25-02-21 | 625.79 | ▼-16.97 | ▼-2.64% |
| 25-02-20 | 642.76 | ▼-25.38 | ▼-3.8% |
| 25-02-19 | 668.14 | ▼-3.18 | ▼-0.47% |
| 25-02-18 | 671.32 | ▲9.66 | ▲1.46% |
| 25-02-14 | 661.66 | ▲12.42 | ▲1.91% |
| 25-02-13 | 649.24 | ▼-0.09 | ▼-0.01% |
| 25-02-12 | 649.33 | ▲1.89 | ▲0.29% |
| 25-02-11 | 647.44 | ▼-3.18 | ▼-0.49% |
| 25-02-10 | 650.62 | ▼-5.07 | ▼-0.77% |
| 25-02-07 | 655.69 | ▼-2.41 | ▼-0.37% |
| 25-02-06 | 658.10 | ▲12.57 | ▲1.95% |
| 25-02-05 | 645.53 | ▲10.87 | ▲1.71% |
| 25-02-04 | 634.66 | ▲2.38 | ▲0.38% |
| 25-02-03 | 632.28 | ▼-8.01 | ▼-1.25% |
| 25-01-31 | 640.29 | ▼-4.62 | ▼-0.72% |
| 25-01-30 | 644.91 | ▲6.85 | ▲1.07% |
| 25-01-29 | 638.06 | ▲0.42 | ▲0.07% |
| 25-01-28 | 637.64 | ▲5.74 | ▲0.91% |
| 25-01-27 | 631.90 | ▼-4.90 | ▼-0.77% |
| 25-01-24 | 636.80 | ▼-1.77 | ▼-0.28% |
| 25-01-23 | 638.57 | ▲6.42 | ▲1.02% |
| 25-01-22 | 632.15 | ▼-2.63 | ▼-0.41% |
| 25-01-21 | 634.78 | ▲8.41 | ▲1.34% |
| 25-01-17 | 626.37 | ▲14.16 | ▲2.31% |
| 25-01-16 | 612.21 | ▲6.21 | ▲1.02% |
| 25-01-15 | 606.00 | ▲34.82 | ▲6.1% |
| 25-01-14 | 571.18 | ▲7.50 | ▲1.33% |
| 25-01-13 | 563.68 | ▲3.43 | ▲0.61% |
| 25-01-10 | 560.25 | ▼-19.41 | ▼-3.35% |
| 25-01-08 | 579.66 | ▼-0.53 | ▼-0.09% |
| 25-01-07 | 580.19 | ▼-3.17 | ▼-0.54% |
| 25-01-06 | 583.36 | ▲3.38 | ▲0.58% |
| 25-01-03 | 579.98 | ▲5.34 | ▲0.93% |
| 25-01-02 | 574.64 | ▲2.65 | ▲0.46% |
| 24-12-31 | 571.99 | ▼-1.88 | ▼-0.33% |
| 24-12-30 | 573.87 | ▼-1.99 | ▼-0.35% |
| 24-12-27 | 575.86 | ▼-5.65 | ▼-0.97% |
| 24-12-26 | 581.51 | ▼-1.99 | ▼-0.34% |
| 24-12-24 | 583.50 | ▲12.57 | ▲2.2% |
| 24-12-23 | 570.93 | ▲4.52 | ▲0.8% |
| 24-12-20 | 566.41 | ▲12.01 | ▲2.17% |
| 24-12-19 | 554.40 | ▲2.95 | ▲0.53% |
| 24-12-18 | 551.45 | ▼-23.80 | ▼-4.14% |
| 24-12-17 | 575.25 | ▼-11.70 | ▼-1.99% |
| 24-12-16 | 586.95 | ▲1.72 | ▲0.29% |
| 24-12-13 | 585.23 | ▼-6.90 | ▼-1.17% |
| 24-12-12 | 592.13 | ▲0.38 | ▲0.06% |
| 24-12-11 | 591.75 | ▲7.51 | ▲1.29% |
| 24-12-10 | 584.24 | ▼-9.65 | ▼-1.62% |
| 24-12-09 | 593.89 | ▼-5.63 | ▼-0.94% |
| 24-12-06 | 599.52 | ▲2.32 | ▲0.39% |
| 24-12-05 | 597.20 | ▼-1.54 | ▼-0.26% |
| 24-12-04 | 598.74 | ▼-3.25 | ▼-0.54% |
| 24-12-03 | 601.99 | ▲0.03 | ▲0% |
| 24-12-02 | 601.96 | ▼-6.61 | ▼-1.09% |
| 24-11-29 | 608.57 | ▲3.73 | ▲0.62% |
| 24-11-27 | 604.84 | ▼-0.96 | ▼-0.16% |
| 24-11-26 | 605.80 | ▲2.44 | ▲0.4% |
| 24-11-25 | 603.36 | ▲0.28 | ▲0.05% |
| 24-11-22 | 603.08 | ▲6.62 | ▲1.11% |
| 24-11-21 | 596.46 | ▲14.87 | ▲2.56% |
| 24-11-20 | 581.59 | ▲0.18 | ▲0.03% |
| 24-11-19 | 581.41 | ▼-5.94 | ▼-1.01% |
| 24-11-18 | 587.35 | ▼-6.61 | ▼-1.11% |
| 24-11-15 | 593.96 | ▲5.52 | ▲0.94% |
| 24-11-14 | 588.44 | ▼-5.82 | ▼-0.98% |
| 24-11-13 | 594.26 | ▲2.71 | ▲0.46% |
| 24-11-12 | 591.55 | ▼-10.48 | ▼-1.74% |
| 24-11-11 | 602.03 | ▲12.13 | ▲2.06% |
| 24-11-08 | 589.90 | ▲8.06 | ▲1.39% |
| 24-11-07 | 581.84 | ▼-14.22 | ▼-2.39% |
| 24-11-06 | 596.06 | ▲68.98 | ▲13.09% |
| 24-11-05 | 527.08 | ▲16.16 | ▲3.16% |
| 24-11-04 | 510.92 | ▼-8.31 | ▼-1.6% |
| 24-11-01 | 519.23 | ▲1.14 | ▲0.22% |
| 24-10-31 | 518.09 | ▼-6.93 | ▼-1.32% |
| 24-10-30 | 525.02 | ▲0.63 | ▲0.12% |
| 24-10-29 | 524.39 | ▲0.62 | ▲0.12% |
| 24-10-28 | 523.77 | ▲11.17 | ▲2.18% |
| 24-10-25 | 512.60 | ▼-12.25 | ▼-2.33% |
| 24-10-24 | 524.85 | ▲7.63 | ▲1.48% |
| 24-10-23 | 517.22 | ▼-1.11 | ▼-0.21% |
| 24-10-22 | 518.33 | ▲0.52 | ▲0.1% |
| 24-10-21 | 517.81 | ▼-10.86 | ▼-2.05% |
| 24-10-18 | 528.67 | ▼-0.32 | ▼-0.06% |
| 24-10-17 | 528.99 | ▼-0.87 | ▼-0.16% |
| 24-10-16 | 529.86 | ▲8.55 | ▲1.64% |
| 24-10-15 | 521.31 | ▼-1.33 | ▼-0.25% |
| 24-10-14 | 522.64 | ▲6.25 | ▲1.21% |
| 24-10-11 | 516.39 | ▲12.34 | ▲2.45% |
| 24-10-10 | 504.05 | ▼-1.25 | ▼-0.25% |
| 24-10-09 | 505.30 | ▲9.07 | ▲1.83% |
| 24-10-08 | 496.23 | ▲1.62 | ▲0.33% |
| 24-10-07 | 494.61 | ▼-0.51 | ▼-0.1% |
| 24-10-04 | 495.12 | ▲9.19 | ▲1.89% |
| 24-10-03 | 485.93 | ▼-6.49 | ▼-1.32% |
| 24-10-02 | 492.42 | ▲2.37 | ▲0.48% |
| 24-10-01 | 490.05 | ▼-4.81 | ▼-0.97% |
| 24-09-30 | 494.86 | ▼-4.07 | ▼-0.82% |
| 24-09-27 | 498.93 | ▲1.35 | ▲0.27% |
| 24-09-26 | 497.58 | ▲6.56 | ▲1.34% |
| 24-09-25 | 491.02 | ▼-7.23 | ▼-1.45% |
| 24-09-24 | 498.25 | ▲0.69 | ▲0.14% |
| 24-09-23 | 497.56 | ▼-1.02 | ▼-0.2% |
| 24-09-20 | 498.58 | ▼-5.25 | ▼-1.04% |
| 24-09-19 | 503.83 | ▲19.41 | ▲4.01% |
| 24-09-18 | 484.42 | ▼-0.91 | ▼-0.19% |
| 24-09-17 | 485.33 | ▼-0.41 | ▼-0.08% |
| 24-09-16 | 485.74 | ▲6.41 | ▲1.34% |
| 24-09-13 | 479.33 | ▲5.54 | ▲1.17% |
| 24-09-12 | 473.79 | ▲2.23 | ▲0.47% |
| 24-09-11 | 471.56 | ▲5.39 | ▲1.16% |
| 24-09-10 | 466.17 | ▼-22.34 | ▼-4.57% |
| 24-09-09 | 488.51 | ▲8.88 | ▲1.85% |
| 24-09-06 | 479.63 | ▼-7.29 | ▼-1.5% |
| 24-09-05 | 486.92 | ▼-3.77 | ▼-0.77% |
| 24-09-04 | 490.69 | ▲3.97 | ▲0.82% |
| 24-09-03 | 486.72 | ▼-23.81 | ▼-4.66% |
| 24-08-30 | 510.53 | ▲0.49 | ▲0.1% |
| 24-08-29 | 510.04 | ▲6.98 | ▲1.39% |
| 24-08-28 | 503.06 | ▼-4.06 | ▼-0.8% |
| 24-08-27 | 507.12 | ▼-0.25 | ▼-0.05% |
| 24-08-26 | 507.37 | ▼-2.13 | ▼-0.42% |
| 24-08-23 | 509.50 | ▲12.44 | ▲2.5% |
| 24-08-22 | 497.06 | ▲0.57 | ▲0.11% |
| 24-08-21 | 496.49 | ▼-0.59 | ▼-0.12% |
| 24-08-20 | 497.08 | ▼-7.05 | ▼-1.4% |
| 24-08-19 | 504.13 | ▼-0.08 | ▼-0.02% |
| 24-08-16 | 504.21 | ▲5.70 | ▲1.14% |
| 24-08-15 | 498.51 | ▼-0.59 | ▼-0.12% |
| 24-08-14 | 499.10 | ▲6.80 | ▲1.38% |
| 24-08-13 | 492.30 | ▲7.84 | ▲1.62% |
| 24-08-12 | 484.46 | ▼-5.57 | ▼-1.14% |
| 24-08-09 | 490.03 | ▲4.48 | ▲0.92% |
| 24-08-08 | 485.55 | ▲12.53 | ▲2.65% |
| 24-08-07 | 473.02 | ▲2.44 | ▲0.52% |
| 24-08-06 | 470.58 | ▲11.37 | ▲2.48% |
| 24-08-05 | 459.21 | ▼-9.95 | ▼-2.12% |
| 24-08-02 | 469.16 | ▼-31.05 | ▼-6.21% |
| 24-08-01 | 500.21 | ▼-8.69 | ▼-1.71% |
| 24-07-31 | 508.90 | ▲2.60 | ▲0.51% |
| 24-07-30 | 506.30 | ▲13.50 | ▲2.74% |
| 24-07-29 | 492.80 | ▼-6.29 | ▼-1.26% |
| 24-07-26 | 499.09 | ▲6.92 | ▲1.41% |
| 24-07-25 | 492.17 | ▲5.40 | ▲1.11% |
| 24-07-24 | 486.77 | ▼-5.08 | ▼-1.03% |
| 24-07-23 | 491.85 | ▲4.79 | ▲0.98% |
| 24-07-22 | 487.06 | ▲3.23 | ▲0.67% |
| 24-07-19 | 483.83 | ▼-1.77 | ▼-0.36% |
| 24-07-18 | 485.60 | ▼-17.00 | ▼-3.38% |
| 24-07-17 | 502.60 | ▼-0.64 | ▼-0.13% |
| 24-07-16 | 503.24 | ▲11.95 | ▲2.43% |
| 24-07-15 | 491.29 | ▲11.85 | ▲2.47% |
| 24-07-12 | 479.44 | ▲0.62 | ▲0.13% |
| 24-07-11 | 478.82 | ▼-0.10 | ▼-0.02% |
| 24-07-10 | 478.92 | ▲5.89 | ▲1.25% |
| 24-07-09 | 473.03 | ▲8.06 | ▲1.73% |
| 24-07-08 | 464.97 | ▲0.32 | ▲0.07% |
| 24-07-05 | 464.65 | ▼-2.85 | ▼-0.61% |
| 24-07-03 | 467.50 | ▲1.91 | ▲0.41% |
| 24-07-02 | 465.59 | ▲1.78 | ▲0.38% |
| 24-07-01 | 463.81 | ▲11.84 | ▲2.62% |
| 24-06-28 | 451.97 | ▲6.52 | ▲1.46% |
| 24-06-27 | 445.45 | ▼-10.85 | ▼-2.38% |
| 24-06-26 | 456.30 | ▼-1.17 | ▼-0.26% |
| 24-06-25 | 457.47 | ▼-4.51 | ▼-0.98% |
| 24-06-24 | 461.98 | ▲11.46 | ▲2.54% |
| 24-06-21 | 450.52 | ▼-7.14 | ▼-1.56% |
| 24-06-20 | 457.66 | ▲0.20 | ▲0.04% |
| 24-06-18 | 457.46 | ▲7.60 | ▲1.69% |
| 24-06-17 | 449.86 | ▲3.34 | ▲0.75% |
| 24-06-14 | 446.52 | ▼-0.26 | ▼-0.06% |
| 24-06-13 | 446.78 | ▼-1.96 | ▼-0.44% |
| 24-06-12 | 448.74 | ▲4.58 | ▲1.03% |
| 24-06-11 | 444.16 | ▼-9.18 | ▼-2.02% |
| 24-06-10 | 453.34 | ▼-2.01 | ▼-0.44% |
| 24-06-07 | 455.35 | ▼-2.23 | ▼-0.49% |
| 24-06-06 | 457.58 | ▼-3.55 | ▼-0.77% |
| 24-06-05 | 461.13 | ▲5.72 | ▲1.26% |
| 24-06-04 | 455.41 | ▲0.73 | ▲0.16% |
| 24-06-03 | 454.68 | ▼-1.34 | ▼-0.29% |
| 24-05-31 | 456.02 | ▲5.61 | ▲1.25% |
| 24-05-30 | 450.41 | ▼-7.00 | ▼-1.53% |
| 24-05-29 | 457.41 | ▼-2.04 | ▼-0.44% |
| 24-05-28 | 459.45 | ▼-1.75 | ▼-0.38% |
| 24-05-24 | 461.20 | ▲3.09 | ▲0.67% |
| 24-05-23 | 458.11 | ▼-3.85 | ▼-0.83% |
| 24-05-22 | 461.96 | ▼-8.82 | ▼-1.87% |
| 24-05-21 | 470.78 | ▲8.05 | ▲1.74% |
| 24-05-20 | 462.73 | ▼-4.86 | ▼-1.04% |
| 24-05-17 | 467.59 | ▲2.07 | ▲0.44% |
| 24-05-16 | 465.52 | ▼-0.28 | ▼-0.06% |
| 24-05-15 | 465.80 | ▲7.63 | ▲1.67% |
| 24-05-14 | 458.17 | ▲4.63 | ▲1.02% |
| 24-05-13 | 453.54 | ▼-1.47 | ▼-0.32% |
| 24-05-10 | 455.01 | ▼-0.58 | ▼-0.13% |
| 24-05-09 | 455.59 | ▲8.16 | ▲1.82% |
| 24-05-08 | 447.43 | ▲3.54 | ▲0.8% |
| 24-05-07 | 443.89 | ▲0.60 | ▲0.14% |
| 24-05-06 | 443.29 | ▲5.41 | ▲1.24% |
| 24-05-03 | 437.88 | ▲11.03 | ▲2.58% |
| 24-05-01 | 426.85 | ▲0.22 | ▲0.05% |
| 24-04-30 | 426.63 | ▼-4.40 | ▼-1.02% |
| 24-04-29 | 431.03 | ▲3.18 | ▲0.74% |
| 24-04-26 | 427.85 | ▲8.11 | ▲1.93% |
| 24-04-25 | 419.74 | ▼-3.34 | ▼-0.79% |
| 24-04-24 | 423.08 | ▼-0.30 | ▼-0.07% |
| 24-04-23 | 423.38 | ▲6.14 | ▲1.47% |
| 24-04-22 | 417.24 | ▲13.44 | ▲3.33% |
| 24-04-19 | 403.80 | ▲0.71 | ▲0.18% |
| 24-04-18 | 403.09 | ▼-0.92 | ▼-0.23% |
| 24-04-17 | 404.01 | ▲7.41 | ▲1.87% |
| 24-04-16 | 396.60 | ▼-4.14 | ▼-1.03% |
| 24-04-15 | 400.74 | ▲11.47 | ▲2.95% |
| 24-04-12 | 389.27 | ▼-8.62 | ▼-2.17% |
| 24-04-11 | 397.89 | ▼-3.49 | ▼-0.87% |
| 24-04-10 | 401.38 | ▼-9.33 | ▼-2.27% |
| 24-04-09 | 410.71 | ▲0.17 | ▲0.04% |
| 24-04-08 | 410.54 | ▲2.47 | ▲0.61% |
| 24-04-05 | 408.07 | ▲1.82 | ▲0.45% |
| 24-04-04 | 406.25 | ▼-7.75 | ▼-1.87% |
| 24-04-03 | 414.00 | ▲3.85 | ▲0.94% |
| 24-04-02 | 410.15 | ▼-3.36 | ▼-0.81% |