[중국증시 주간 포인트] 4월 LPR∙MLF 발표, 2025 상하이 모터쇼 개최, 화웨이 신제품 발표회
무료
Hecla Mining : ( HL:US )
5.85USD ▼ -0.03 (-0.51%)
2025-04-25
최근 1년 일별 시세
(2025-04-25 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-25 | 5.85 | ▼-0.03 | ▼-0.51% |
| 25-04-24 | 5.88 | ▲0.07 | ▲1.2% |
| 25-04-23 | 5.81 | ▲0.16 | ▲2.83% |
| 25-04-22 | 5.65 | ▼-0.29 | ▼-4.88% |
| 25-04-21 | 5.94 | ▲0.13 | ▲2.24% |
| 25-04-17 | 5.81 | ▼-0.18 | ▼-3.01% |
| 25-04-16 | 5.99 | ▲0.10 | ▲1.7% |
| 25-04-15 | 5.89 | ▲0.03 | ▲0.51% |
| 25-04-14 | 5.86 | ▲0.08 | ▲1.38% |
| 25-04-11 | 5.78 | ▲0.31 | ▲5.67% |
| 25-04-10 | 5.47 | ▲0.19 | ▲3.6% |
| 25-04-09 | 5.28 | ▲0.57 | ▲12.1% |
| 25-04-08 | 4.71 | ▼-0.07 | ▼-1.46% |
| 25-04-07 | 4.78 | ▲0.06 | ▲1.27% |
| 25-04-04 | 4.72 | ▼-0.63 | ▼-11.78% |
| 25-04-03 | 5.35 | ▼-0.27 | ▼-4.8% |
| 25-04-02 | 5.62 | ▲0.14 | ▲2.55% |
| 25-04-01 | 5.48 | ▼-0.08 | ▼-1.44% |
| 25-03-31 | 5.56 | ▼-0.11 | ▼-1.94% |
| 25-03-28 | 5.67 | ▼-0.21 | ▼-3.57% |
| 25-03-27 | 5.88 | ▲0.12 | ▲2.08% |
| 25-03-26 | 5.76 | ▼-0.07 | ▼-1.2% |
| 25-03-25 | 5.83 | ▼-0.04 | ▼-0.68% |
| 25-03-24 | 5.87 | ▲0.11 | ▲1.91% |
| 25-03-21 | 5.76 | ▼-0.09 | ▼-1.54% |
| 25-03-20 | 5.85 | ▲0.02 | ▲0.34% |
| 25-03-19 | 5.83 | ▼-0.05 | ▼-0.85% |
| 25-03-18 | 5.88 | -0.00 | -0% |
| 25-03-17 | 5.88 | ▲0.14 | ▲2.44% |
| 25-03-14 | 5.74 | ▼-0.03 | ▼-0.52% |
| 25-03-13 | 5.77 | ▲0.20 | ▲3.59% |
| 25-03-12 | 5.57 | ▲0.14 | ▲2.58% |
| 25-03-11 | 5.43 | ▲0.28 | ▲5.44% |
| 25-03-10 | 5.15 | ▼-0.28 | ▼-5.16% |
| 25-03-07 | 5.43 | ▲0.01 | ▲0.18% |
| 25-03-06 | 5.42 | ▼-0.08 | ▼-1.45% |
| 25-03-05 | 5.50 | ▲0.39 | ▲7.63% |
| 25-03-04 | 5.11 | ▲0.03 | ▲0.59% |
| 25-03-03 | 5.08 | ▼-0.05 | ▼-0.97% |
| 25-02-28 | 5.13 | ▲0.06 | ▲1.18% |
| 25-02-27 | 5.07 | ▼-0.16 | ▼-3.06% |
| 25-02-26 | 5.23 | ▲0.02 | ▲0.38% |
| 25-02-25 | 5.21 | ▼-0.03 | ▼-0.57% |
| 25-02-24 | 5.24 | ▲0.02 | ▲0.38% |
| 25-02-21 | 5.22 | ▼-0.41 | ▼-7.28% |
| 25-02-20 | 5.63 | ▲0.25 | ▲4.65% |
| 25-02-19 | 5.38 | ▼-0.18 | ▼-3.24% |
| 25-02-18 | 5.56 | ▲0.12 | ▲2.21% |
| 25-02-14 | 5.44 | ▼-0.93 | ▼-14.6% |
| 25-02-13 | 6.37 | ▲0.08 | ▲1.27% |
| 25-02-12 | 6.29 | ▲0.23 | ▲3.8% |
| 25-02-11 | 6.06 | ▼-0.11 | ▼-1.78% |
| 25-02-10 | 6.17 | ▲0.29 | ▲4.93% |
| 25-02-07 | 5.88 | ▼-0.13 | ▼-2.16% |
| 25-02-06 | 6.01 | ▲0.06 | ▲1.01% |
| 25-02-05 | 5.95 | ▲0.07 | ▲1.19% |
| 25-02-04 | 5.88 | ▲0.12 | ▲2.08% |
| 25-02-03 | 5.76 | ▲0.08 | ▲1.41% |
| 25-01-31 | 5.68 | ▼-0.10 | ▼-1.73% |
| 25-01-30 | 5.78 | ▲0.29 | ▲5.28% |
| 25-01-29 | 5.49 | ▲0.10 | ▲1.86% |
| 25-01-28 | 5.39 | ▲0.06 | ▲1.13% |
| 25-01-27 | 5.33 | ▼-0.16 | ▼-2.91% |
| 25-01-24 | 5.49 | ▲0.03 | ▲0.55% |
| 25-01-23 | 5.46 | ▼-0.02 | ▼-0.36% |
| 25-01-22 | 5.48 | ▼-0.10 | ▼-1.79% |
| 25-01-21 | 5.58 | ▲0.20 | ▲3.72% |
| 25-01-17 | 5.38 | ▲0.03 | ▲0.56% |
| 25-01-16 | 5.35 | ▼-0.06 | ▼-1.11% |
| 25-01-15 | 5.41 | ▲0.02 | ▲0.37% |
| 25-01-14 | 5.39 | ▲0.28 | ▲5.48% |
| 25-01-13 | 5.11 | ▼-0.09 | ▼-1.73% |
| 25-01-10 | 5.20 | ▼-0.12 | ▼-2.26% |
| 25-01-08 | 5.32 | ▲0.10 | ▲1.92% |
| 25-01-07 | 5.22 | ▲0.11 | ▲2.15% |
| 25-01-06 | 5.11 | ▲0.01 | ▲0.2% |
| 25-01-03 | 5.10 | ▼-0.16 | ▼-3.04% |
| 25-01-02 | 5.26 | ▲0.35 | ▲7.13% |
| 24-12-31 | 4.91 | ▲0.05 | ▲1.03% |
| 24-12-30 | 4.86 | ▼-0.15 | ▼-2.99% |
| 24-12-27 | 5.01 | ▼-0.09 | ▼-1.76% |
| 24-12-26 | 5.10 | ▲0.03 | ▲0.59% |
| 24-12-24 | 5.07 | ▲0.01 | ▲0.2% |
| 24-12-23 | 5.06 | ▲0.02 | ▲0.4% |
| 24-12-20 | 5.04 | ▲0.09 | ▲1.82% |
| 24-12-19 | 4.95 | ▼-0.06 | ▼-1.2% |
| 24-12-18 | 5.01 | ▼-0.32 | ▼-6% |
| 24-12-17 | 5.33 | ▲0.03 | ▲0.57% |
| 24-12-16 | 5.30 | ▼-0.10 | ▼-1.85% |
| 24-12-13 | 5.40 | ▼-0.13 | ▼-2.35% |
| 24-12-12 | 5.53 | ▼-0.32 | ▼-5.47% |
| 24-12-11 | 5.85 | ▲0.16 | ▲2.81% |
| 24-12-10 | 5.69 | ▼-0.18 | ▼-3.07% |
| 24-12-09 | 5.87 | ▲0.35 | ▲6.34% |
| 24-12-06 | 5.52 | ▼-0.15 | ▼-2.65% |
| 24-12-05 | 5.67 | ▲0.03 | ▲0.53% |
| 24-12-04 | 5.64 | ▼-0.10 | ▼-1.74% |
| 24-12-03 | 5.74 | ▲0.34 | ▲6.3% |
| 24-12-02 | 5.40 | ▼-0.12 | ▼-2.17% |
| 24-11-29 | 5.52 | ▲0.03 | ▲0.55% |
| 24-11-27 | 5.49 | ▲0.06 | ▲1.1% |
| 24-11-26 | 5.43 | ▲0.01 | ▲0.18% |
| 24-11-25 | 5.42 | ▼-0.10 | ▼-1.81% |
| 24-11-22 | 5.52 | ▼-0.17 | ▼-2.99% |
| 24-11-21 | 5.69 | ▲0.06 | ▲1.07% |
| 24-11-20 | 5.63 | ▼-0.07 | ▼-1.23% |
| 24-11-19 | 5.70 | ▲0.05 | ▲0.88% |
| 24-11-18 | 5.65 | ▲0.15 | ▲2.73% |
| 24-11-15 | 5.50 | ▼-0.10 | ▼-1.79% |
| 24-11-14 | 5.60 | ▲0.18 | ▲3.32% |
| 24-11-13 | 5.42 | ▼-0.04 | ▼-0.73% |
| 24-11-12 | 5.46 | ▼-0.12 | ▼-2.15% |
| 24-11-11 | 5.58 | ▼-0.15 | ▼-2.62% |
| 24-11-08 | 5.73 | ▼-0.29 | ▼-4.82% |
| 24-11-07 | 6.02 | ▼-0.18 | ▼-2.9% |
| 24-11-06 | 6.20 | ▼-0.10 | ▼-1.59% |
| 24-11-05 | 6.30 | ▼-0.02 | ▼-0.32% |
| 24-11-04 | 6.32 | ▼-0.08 | ▼-1.25% |
| 24-11-01 | 6.40 | ▼-0.09 | ▼-1.39% |
| 24-10-31 | 6.49 | ▼-0.28 | ▼-4.14% |
| 24-10-30 | 6.77 | ▼-0.29 | ▼-4.11% |
| 24-10-29 | 7.06 | ▲0.23 | ▲3.37% |
| 24-10-28 | 6.83 | ▲0.03 | ▲0.44% |
| 24-10-25 | 6.80 | ▼-0.18 | ▼-2.58% |
| 24-10-24 | 6.98 | ▼-0.18 | ▼-2.51% |
| 24-10-23 | 7.16 | ▼-0.37 | ▼-4.91% |
| 24-10-22 | 7.53 | ▲0.15 | ▲2.03% |
| 24-10-21 | 7.38 | ▲0.07 | ▲0.96% |
| 24-10-18 | 7.31 | ▲0.62 | ▲9.27% |
| 24-10-17 | 6.69 | ▼-0.09 | ▼-1.33% |
| 24-10-16 | 6.78 | ▲0.08 | ▲1.19% |
| 24-10-15 | 6.70 | ▲0.15 | ▲2.29% |
| 24-10-14 | 6.55 | ▼-0.08 | ▼-1.21% |
| 24-10-11 | 6.63 | ▲0.01 | ▲0.15% |
| 24-10-10 | 6.62 | ▲0.26 | ▲4.09% |
| 24-10-09 | 6.36 | ▼-0.07 | ▼-1.09% |
| 24-10-08 | 6.43 | ▼-0.02 | ▼-0.31% |
| 24-10-07 | 6.45 | ▼-0.15 | ▼-2.27% |
| 24-10-04 | 6.60 | ▼-0.03 | ▼-0.45% |
| 24-10-03 | 6.63 | -0.00 | -0% |
| 24-10-02 | 6.63 | ▲0.08 | ▲1.22% |
| 24-10-01 | 6.55 | ▼-0.12 | ▼-1.8% |
| 24-09-30 | 6.67 | ▼-0.13 | ▼-1.91% |
| 24-09-27 | 6.80 | ▼-0.38 | ▼-5.29% |
| 24-09-26 | 7.18 | ▲0.11 | ▲1.56% |
| 24-09-25 | 7.07 | -0.00 | -0% |
| 24-09-24 | 7.07 | ▲0.48 | ▲7.28% |
| 24-09-23 | 6.59 | ▼-0.18 | ▼-2.66% |
| 24-09-20 | 6.77 | ▲0.09 | ▲1.35% |
| 24-09-19 | 6.68 | ▲0.15 | ▲2.3% |
| 24-09-18 | 6.53 | ▼-0.23 | ▼-3.4% |
| 24-09-17 | 6.76 | ▼-0.05 | ▼-0.73% |
| 24-09-16 | 6.81 | ▼-0.01 | ▼-0.15% |
| 24-09-13 | 6.82 | ▲0.38 | ▲5.9% |
| 24-09-12 | 6.44 | ▲0.52 | ▲8.78% |
| 24-09-11 | 5.92 | ▲0.23 | ▲4.04% |
| 24-09-10 | 5.69 | ▲0.13 | ▲2.34% |
| 24-09-09 | 5.56 | ▲0.11 | ▲2.02% |
| 24-09-06 | 5.45 | ▼-0.23 | ▼-4.05% |
| 24-09-05 | 5.68 | ▲0.21 | ▲3.84% |
| 24-09-04 | 5.47 | ▲0.08 | ▲1.48% |
| 24-09-03 | 5.39 | ▼-0.54 | ▼-9.11% |
| 24-08-30 | 5.93 | ▼-0.04 | ▼-0.67% |
| 24-08-29 | 5.97 | -0.00 | -0% |
| 24-08-28 | 5.97 | ▼-0.27 | ▼-4.33% |
| 24-08-27 | 6.24 | ▲0.01 | ▲0.16% |
| 24-08-26 | 6.23 | ▲0.04 | ▲0.65% |
| 24-08-23 | 6.19 | ▲0.18 | ▲3% |
| 24-08-22 | 6.01 | ▼-0.16 | ▼-2.59% |
| 24-08-21 | 6.17 | ▲0.16 | ▲2.66% |
| 24-08-20 | 6.01 | -0.00 | -0% |
| 24-08-19 | 6.01 | ▲0.38 | ▲6.75% |
| 24-08-16 | 5.63 | ▲0.08 | ▲1.44% |
| 24-08-15 | 5.55 | ▲0.32 | ▲6.12% |
| 24-08-14 | 5.23 | ▼-0.05 | ▼-0.95% |
| 24-08-13 | 5.28 | ▲0.10 | ▲1.93% |
| 24-08-12 | 5.18 | ▲0.14 | ▲2.78% |
| 24-08-09 | 5.04 | ▲0.03 | ▲0.6% |
| 24-08-08 | 5.01 | ▲0.20 | ▲4.16% |
| 24-08-07 | 4.81 | ▼-0.04 | ▼-0.82% |
| 24-08-06 | 4.85 | ▲0.11 | ▲2.32% |
| 24-08-05 | 4.74 | ▼-0.20 | ▼-4.05% |
| 24-08-02 | 4.94 | ▼-0.39 | ▼-7.32% |
| 24-08-01 | 5.33 | ▼-0.45 | ▼-7.79% |
| 24-07-31 | 5.78 | ▲0.15 | ▲2.66% |
| 24-07-30 | 5.63 | ▲0.03 | ▲0.54% |
| 24-07-29 | 5.60 | ▼-0.05 | ▼-0.88% |
| 24-07-26 | 5.65 | ▼-0.08 | ▼-1.4% |
| 24-07-25 | 5.73 | ▼-0.15 | ▼-2.55% |
| 24-07-24 | 5.88 | ▼-0.06 | ▼-1.01% |
| 24-07-23 | 5.94 | ▲0.03 | ▲0.51% |
| 24-07-22 | 5.91 | ▲0.01 | ▲0.17% |
| 24-07-19 | 5.90 | ▼-0.11 | ▼-1.83% |
| 24-07-18 | 6.01 | ▼-0.14 | ▼-2.28% |
| 24-07-17 | 6.15 | ▼-0.15 | ▼-2.38% |
| 24-07-16 | 6.30 | ▲0.28 | ▲4.65% |
| 24-07-15 | 6.02 | -0.00 | -0% |
| 24-07-12 | 6.02 | ▲0.09 | ▲1.52% |
| 24-07-11 | 5.93 | ▲0.41 | ▲7.43% |
| 24-07-10 | 5.52 | ▲0.25 | ▲4.74% |
| 24-07-09 | 5.27 | ▲0.05 | ▲0.96% |
| 24-07-08 | 5.22 | -0.00 | -0% |
| 24-07-05 | 5.22 | ▲0.04 | ▲0.77% |
| 24-07-03 | 5.18 | ▲0.28 | ▲5.71% |
| 24-07-02 | 4.90 | ▲0.13 | ▲2.73% |
| 24-07-01 | 4.77 | ▼-0.08 | ▼-1.65% |
| 24-06-28 | 4.85 | ▼-0.01 | ▼-0.21% |
| 24-06-27 | 4.86 | ▲0.01 | ▲0.21% |
| 24-06-26 | 4.85 | ▼-0.05 | ▼-1.02% |
| 24-06-25 | 4.90 | ▼-0.15 | ▼-2.97% |
| 24-06-24 | 5.05 | ▼-0.12 | ▼-2.32% |
| 24-06-21 | 5.17 | ▼-0.17 | ▼-3.18% |
| 24-06-20 | 5.34 | ▲0.19 | ▲3.69% |
| 24-06-18 | 5.15 | ▲0.08 | ▲1.58% |
| 24-06-17 | 5.07 | ▼-0.13 | ▼-2.5% |
| 24-06-14 | 5.20 | ▲0.05 | ▲0.97% |
| 24-06-13 | 5.15 | ▼-0.17 | ▼-3.2% |
| 24-06-12 | 5.32 | ▲0.03 | ▲0.57% |
| 24-06-11 | 5.29 | ▼-0.06 | ▼-1.12% |
| 24-06-10 | 5.35 | ▲0.01 | ▲0.19% |
| 24-06-07 | 5.34 | ▼-0.46 | ▼-7.93% |
| 24-06-06 | 5.80 | ▲0.26 | ▲4.69% |
| 24-06-05 | 5.54 | ▲0.11 | ▲2.03% |
| 24-06-04 | 5.43 | ▼-0.41 | ▼-7.02% |
| 24-06-03 | 5.84 | ▼-0.05 | ▼-0.85% |
| 24-05-31 | 5.89 | ▲0.04 | ▲0.68% |
| 24-05-30 | 5.85 | ▲0.09 | ▲1.56% |
| 24-05-29 | 5.76 | ▼-0.17 | ▼-2.87% |
| 24-05-28 | 5.93 | ▲0.30 | ▲5.33% |
| 24-05-24 | 5.63 | ▼-0.14 | ▼-2.43% |
| 24-05-23 | 5.77 | ▼-0.18 | ▼-3.03% |
| 24-05-22 | 5.95 | ▼-0.23 | ▼-3.72% |
| 24-05-21 | 6.18 | ▼-0.05 | ▼-0.8% |
| 24-05-20 | 6.23 | ▲0.13 | ▲2.13% |
| 24-05-17 | 6.10 | ▲0.61 | ▲11.11% |
| 24-05-16 | 5.49 | ▼-0.10 | ▼-1.79% |
| 24-05-15 | 5.59 | ▲0.19 | ▲3.52% |
| 24-05-14 | 5.40 | ▲0.17 | ▲3.25% |
| 24-05-13 | 5.23 | ▼-0.12 | ▼-2.24% |
| 24-05-10 | 5.35 | ▼-0.12 | ▼-2.19% |
| 24-05-09 | 5.47 | ▲0.56 | ▲11.41% |
| 24-05-08 | 4.91 | ▼-0.08 | ▼-1.6% |
| 24-05-07 | 4.99 | ▼-0.01 | ▼-0.2% |
| 24-05-06 | 5.00 | ▲0.26 | ▲5.49% |
| 24-05-03 | 4.74 | ▼-0.03 | ▼-0.63% |
| 24-05-02 | 4.77 | ▲0.03 | ▲0.63% |
| 24-05-01 | 4.74 | ▲0.01 | ▲0.21% |
| 24-04-30 | 4.73 | ▼-0.27 | ▼-5.4% |