[중국증시 주간 포인트] 3월 MLF 금리 발표, A주∙H주 무더기 실적발표, 보아오 포럼 개최
무료
HP : HP ( HPQ:US )
22.59USD ▼ -1.20 (-5.05%)
2025-04-04
최근 1년 일별 시세
(2025-04-04 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-04 | 22.59 | ▼-1.20 | ▼-5.05% |
| 25-04-03 | 23.79 | ▼-4.13 | ▼-14.79% |
| 25-04-02 | 27.92 | ▲0.12 | ▲0.43% |
| 25-04-01 | 27.80 | ▲0.08 | ▲0.29% |
| 25-03-31 | 27.72 | ▼-0.16 | ▼-0.57% |
| 25-03-28 | 27.88 | ▼-0.79 | ▼-2.76% |
| 25-03-27 | 28.67 | ▼-0.06 | ▼-0.21% |
| 25-03-26 | 28.74 | ▼-0.05 | ▼-0.17% |
| 25-03-25 | 28.79 | ▼-0.20 | ▼-0.69% |
| 25-03-24 | 28.99 | ▲0.40 | ▲1.4% |
| 25-03-21 | 28.59 | ▲0.05 | ▲0.18% |
| 25-03-20 | 28.54 | ▼-0.22 | ▼-0.77% |
| 25-03-19 | 28.76 | ▲0.04 | ▲0.14% |
| 25-03-18 | 28.72 | ▼-0.19 | ▼-0.66% |
| 25-03-17 | 28.91 | ▲0.48 | ▲1.69% |
| 25-03-14 | 28.43 | ▲0.56 | ▲2.01% |
| 25-03-13 | 27.87 | ▼-0.60 | ▼-2.11% |
| 25-03-12 | 28.46 | ▼-0.20 | ▼-0.7% |
| 25-03-11 | 28.66 | ▼-1.24 | ▼-4.15% |
| 25-03-10 | 29.90 | ▼-0.66 | ▼-2.16% |
| 25-03-07 | 30.55 | ▲0.61 | ▲2.04% |
| 25-03-06 | 29.95 | ▲0.34 | ▲1.15% |
| 25-03-05 | 29.60 | ▲0.34 | ▲1.16% |
| 25-03-04 | 29.27 | ▼-0.77 | ▼-2.56% |
| 25-03-03 | 30.04 | ▼-0.73 | ▼-2.37% |
| 25-02-28 | 30.77 | ▼-2.39 | ▼-7.21% |
| 25-02-27 | 33.15 | ▼-0.61 | ▼-1.81% |
| 25-02-26 | 33.76 | ▼-0.37 | ▼-1.08% |
| 25-02-25 | 34.12 | ▼-0.52 | ▼-1.5% |
| 25-02-21 | 34.65 | ▼-0.08 | ▼-0.23% |
| 25-02-20 | 34.73 | -0.00 | -0% |
| 25-02-19 | 34.73 | ▲0.56 | ▲1.64% |
| 25-02-18 | 34.17 | ▲0.48 | ▲1.42% |
| 25-02-14 | 33.69 | ▲0.39 | ▲1.17% |
| 25-02-13 | 33.30 | ▲0.26 | ▲0.79% |
| 25-02-12 | 33.04 | ▼-0.12 | ▼-0.36% |
| 25-02-11 | 33.15 | ▲0.31 | ▲0.94% |
| 25-02-10 | 32.85 | ▲0.59 | ▲1.83% |
| 25-02-07 | 32.26 | ▼-0.35 | ▼-1.07% |
| 25-02-06 | 32.61 | ▲0.07 | ▲0.22% |
| 25-02-05 | 32.53 | ▲0.54 | ▲1.69% |
| 25-02-04 | 32.00 | ▼-0.04 | ▼-0.12% |
| 25-02-03 | 32.04 | ▼-0.47 | ▼-1.45% |
| 25-01-31 | 32.51 | ▼-0.28 | ▼-0.85% |
| 25-01-30 | 32.78 | ▲0.15 | ▲0.46% |
| 25-01-29 | 32.64 | ▼-0.11 | ▼-0.34% |
| 25-01-28 | 32.75 | ▼-0.60 | ▼-1.8% |
| 25-01-27 | 33.35 | ▲0.62 | ▲1.89% |
| 25-01-24 | 32.73 | ▼-0.59 | ▼-1.77% |
| 25-01-23 | 33.32 | ▲0.15 | ▲0.45% |
| 25-01-22 | 33.17 | ▲0.21 | ▲0.64% |
| 25-01-21 | 32.96 | ▲0.44 | ▲1.35% |
| 25-01-17 | 32.52 | ▲0.14 | ▲0.43% |
| 25-01-16 | 32.39 | ▼-0.38 | ▼-1.16% |
| 25-01-15 | 32.77 | ▲0.11 | ▲0.34% |
| 25-01-14 | 32.66 | ▲0.03 | ▲0.09% |
| 25-01-13 | 32.63 | ▼-0.63 | ▼-1.89% |
| 25-01-10 | 33.25 | ▼-0.20 | ▼-0.6% |
| 25-01-08 | 33.45 | ▼-0.19 | ▼-0.56% |
| 25-01-07 | 33.63 | ▼-0.20 | ▼-0.59% |
| 25-01-06 | 33.83 | ▲1.02 | ▲3.11% |
| 25-01-03 | 32.81 | ▲0.32 | ▲0.98% |
| 25-01-02 | 32.49 | ▼-0.10 | ▼-0.31% |
| 24-12-31 | 32.59 | ▼-0.05 | ▼-0.15% |
| 24-12-30 | 32.65 | ▼-0.60 | ▼-1.8% |
| 24-12-27 | 33.25 | ▼-0.22 | ▼-0.66% |
| 24-12-26 | 33.47 | ▲0.03 | ▲0.09% |
| 24-12-24 | 33.44 | ▲0.21 | ▲0.63% |
| 24-12-23 | 33.23 | ▲0.30 | ▲0.91% |
| 24-12-20 | 32.93 | ▲0.46 | ▲1.42% |
| 24-12-19 | 32.47 | ▼-0.07 | ▼-0.22% |
| 24-12-18 | 32.54 | ▼-1.34 | ▼-3.96% |
| 24-12-17 | 33.88 | ▼-0.33 | ▼-0.96% |
| 24-12-16 | 34.20 | ▼-0.39 | ▼-1.13% |
| 24-12-13 | 34.59 | ▼-0.46 | ▼-1.31% |
| 24-12-12 | 35.06 | ▲0.54 | ▲1.56% |
| 24-12-11 | 34.52 | ▼-0.46 | ▼-1.32% |
| 24-12-10 | 34.98 | ▼-1.46 | ▼-4.01% |
| 24-12-09 | 36.44 | ▲0.26 | ▲0.72% |
| 24-12-06 | 36.18 | ▲0.03 | ▲0.08% |
| 24-12-05 | 36.14 | ▼-0.19 | ▼-0.52% |
| 24-12-04 | 36.33 | ▼-0.47 | ▼-1.28% |
| 24-12-03 | 36.80 | ▲0.27 | ▲0.74% |
| 24-12-02 | 36.53 | ▲1.10 | ▲3.1% |
| 24-11-29 | 35.43 | ▲0.77 | ▲2.22% |
| 24-11-27 | 34.66 | ▼-4.39 | ▼-11.24% |
| 24-11-26 | 39.04 | ▼-0.32 | ▼-0.81% |
| 24-11-25 | 39.36 | ▲1.15 | ▲3.01% |
| 24-11-22 | 38.22 | ▲0.27 | ▲0.71% |
| 24-11-21 | 37.95 | ▲1.25 | ▲3.41% |
| 24-11-20 | 36.70 | ▼-0.18 | ▼-0.49% |
| 24-11-19 | 36.89 | ▼-0.58 | ▼-1.55% |
| 24-11-18 | 37.47 | ▲0.71 | ▲1.93% |
| 24-11-15 | 36.76 | ▲0.24 | ▲0.66% |
| 24-11-14 | 36.52 | ▼-0.34 | ▼-0.92% |
| 24-11-13 | 36.86 | ▼-0.32 | ▼-0.86% |
| 24-11-12 | 37.18 | ▲0.33 | ▲0.9% |
| 24-11-08 | 36.85 | ▼-0.52 | ▼-1.39% |
| 24-11-07 | 37.36 | ▲0.41 | ▲1.11% |
| 24-11-06 | 36.95 | ▲0.33 | ▲0.9% |
| 24-11-05 | 36.62 | ▲0.63 | ▲1.75% |
| 24-11-04 | 35.99 | ▼-0.30 | ▼-0.83% |
| 24-11-01 | 36.29 | ▲0.65 | ▲1.82% |
| 24-10-31 | 35.64 | ▼-0.95 | ▼-2.6% |
| 24-10-30 | 36.58 | ▼-0.51 | ▼-1.38% |
| 24-10-29 | 37.09 | ▼-0.32 | ▼-0.86% |
| 24-10-28 | 37.42 | ▲0.55 | ▲1.49% |
| 24-10-25 | 36.87 | ▲0.36 | ▲0.99% |
| 24-10-24 | 36.51 | ▲0.65 | ▲1.81% |
| 24-10-23 | 35.86 | ▼-0.43 | ▼-1.18% |
| 24-10-22 | 36.29 | ▼-0.22 | ▼-0.6% |
| 24-10-21 | 36.51 | ▼-0.76 | ▼-2.04% |
| 24-10-18 | 37.27 | ▼-0.32 | ▼-0.85% |
| 24-10-17 | 37.59 | ▲0.41 | ▲1.1% |
| 24-10-16 | 37.18 | ▲0.25 | ▲0.68% |
| 24-10-15 | 36.92 | ▼-0.16 | ▼-0.43% |
| 24-10-11 | 37.09 | ▲0.34 | ▲0.93% |
| 24-10-10 | 36.74 | ▲0.15 | ▲0.41% |
| 24-10-09 | 36.60 | ▲0.63 | ▲1.75% |
| 24-10-08 | 35.97 | ▲0.09 | ▲0.25% |
| 24-10-07 | 35.88 | ▼-0.09 | ▼-0.25% |
| 24-10-04 | 35.98 | ▲0.47 | ▲1.32% |
| 24-10-03 | 35.51 | ▲0.33 | ▲0.94% |
| 24-10-02 | 35.18 | ▲0.41 | ▲1.18% |
| 24-10-01 | 34.77 | ▼-1.18 | ▼-3.28% |
| 24-09-30 | 35.95 | ▲0.54 | ▲1.52% |
| 24-09-27 | 35.42 | ▼-1.49 | ▼-4.04% |
| 24-09-26 | 36.91 | ▲0.90 | ▲2.5% |
| 24-09-25 | 36.01 | ▲0.19 | ▲0.53% |
| 24-09-24 | 35.82 | ▲0.70 | ▲1.99% |
| 24-09-23 | 35.12 | ▲0.38 | ▲1.09% |
| 24-09-20 | 34.74 | ▼-0.10 | ▼-0.29% |
| 24-09-19 | 34.85 | ▲0.30 | ▲0.87% |
| 24-09-18 | 34.55 | ▲0.07 | ▲0.2% |
| 24-09-17 | 34.48 | ▲0.70 | ▲2.07% |
| 24-09-16 | 33.78 | ▲0.45 | ▲1.35% |
| 24-09-13 | 33.33 | ▲0.25 | ▲0.76% |
| 24-09-12 | 33.08 | ▼-0.33 | ▼-0.99% |
| 24-09-11 | 33.41 | ▼-0.06 | ▼-0.18% |
| 24-09-10 | 33.47 | ▼-0.67 | ▼-1.96% |
| 24-09-09 | 34.14 | ▲0.33 | ▲0.98% |
| 24-09-06 | 33.82 | ▼-0.53 | ▼-1.54% |
| 24-09-05 | 34.35 | ▼-1.01 | ▼-2.86% |
| 24-09-04 | 35.35 | ▲0.01 | ▲0.03% |
| 24-09-03 | 35.35 | ▼-0.88 | ▼-2.43% |
| 24-08-30 | 36.23 | ▲0.83 | ▲2.34% |
| 24-08-29 | 35.40 | ▲0.71 | ▲2.05% |
| 24-08-28 | 34.69 | ▼-0.95 | ▼-2.67% |
| 24-08-27 | 35.64 | ▲0.09 | ▲0.25% |
| 24-08-26 | 35.55 | ▼-0.11 | ▼-0.31% |
| 24-08-23 | 35.66 | ▲0.59 | ▲1.68% |
| 24-08-22 | 35.07 | ▼-0.25 | ▼-0.71% |
| 24-08-21 | 35.31 | ▲0.48 | ▲1.38% |
| 24-08-20 | 34.83 | ▲0.23 | ▲0.66% |
| 24-08-19 | 34.61 | ▼-1.31 | ▼-3.65% |
| 24-08-16 | 35.92 | ▲0.45 | ▲1.27% |
| 24-08-15 | 35.46 | ▲0.69 | ▲1.98% |
| 24-08-14 | 34.77 | ▼-0.01 | ▼-0.03% |
| 24-08-13 | 34.78 | ▲0.98 | ▲2.9% |
| 24-08-12 | 33.80 | ▲0.25 | ▲0.75% |
| 24-08-09 | 33.55 | ▲0.52 | ▲1.57% |
| 24-08-08 | 33.03 | ▲1.04 | ▲3.25% |
| 24-08-07 | 31.99 | ▼-0.75 | ▼-2.29% |
| 24-08-06 | 32.75 | -0.00 | -0% |
| 24-08-05 | 32.75 | ▼-0.97 | ▼-2.88% |
| 24-08-02 | 33.71 | ▼-1.45 | ▼-4.12% |
| 24-08-01 | 35.16 | ▼-0.86 | ▼-2.39% |
| 24-07-31 | 36.02 | ▲0.41 | ▲1.15% |
| 24-07-30 | 35.61 | ▼-0.55 | ▼-1.52% |
| 24-07-29 | 36.15 | ▼-0.16 | ▼-0.44% |
| 24-07-26 | 36.31 | ▲0.03 | ▲0.08% |
| 24-07-25 | 36.27 | ▼-1.56 | ▼-4.12% |
| 24-07-24 | 37.83 | ▲0.13 | ▲0.34% |
| 24-07-23 | 37.71 | ▼-0.31 | ▼-0.82% |
| 24-07-22 | 38.02 | ▲0.88 | ▲2.37% |
| 24-07-19 | 37.14 | ▼-0.26 | ▼-0.7% |
| 24-07-18 | 37.40 | ▼-0.76 | ▼-1.99% |
| 24-07-17 | 38.16 | ▲0.11 | ▲0.29% |
| 24-07-16 | 38.05 | ▲0.77 | ▲2.07% |
| 24-07-15 | 37.29 | ▲0.57 | ▲1.55% |
| 24-07-12 | 36.72 | ▲0.66 | ▲1.83% |
| 24-07-11 | 36.06 | ▼-0.05 | ▼-0.14% |
| 24-07-10 | 36.10 | ▲0.68 | ▲1.92% |
| 24-07-09 | 35.43 | ▲0.13 | ▲0.37% |
| 24-07-08 | 35.29 | ▲0.44 | ▲1.26% |
| 24-07-05 | 34.85 | -0.00 | -0% |
| 24-07-03 | 34.85 | ▲0.05 | ▲0.14% |
| 24-07-02 | 34.81 | ▼-0.12 | ▼-0.34% |
| 24-07-01 | 34.93 | ▼-0.11 | ▼-0.31% |
| 24-06-28 | 35.03 | ▲0.33 | ▲0.95% |
| 24-06-27 | 34.70 | ▼-0.38 | ▼-1.08% |
| 24-06-26 | 35.09 | ▼-1.14 | ▼-3.15% |
| 24-06-25 | 36.23 | ▼-0.06 | ▼-0.17% |
| 24-06-24 | 36.29 | ▼-0.06 | ▼-0.17% |
| 24-06-21 | 36.34 | ▲0.14 | ▲0.39% |
| 24-06-20 | 36.20 | ▼-0.58 | ▼-1.58% |
| 24-06-18 | 36.78 | ▲0.81 | ▲2.25% |
| 24-06-17 | 35.97 | ▲0.45 | ▲1.27% |
| 24-06-14 | 35.52 | ▼-0.97 | ▼-2.66% |
| 24-06-13 | 36.49 | ▲0.13 | ▲0.36% |
| 24-06-12 | 36.36 | ▲0.03 | ▲0.08% |
| 24-06-11 | 36.33 | ▲0.13 | ▲0.36% |
| 24-06-10 | 36.20 | ▼-0.25 | ▼-0.69% |
| 24-06-07 | 36.45 | ▲0.23 | ▲0.64% |
| 24-06-06 | 36.21 | ▲0.52 | ▲1.46% |
| 24-06-05 | 35.69 | ▲0.24 | ▲0.68% |
| 24-06-04 | 35.45 | ▲0.09 | ▲0.25% |
| 24-06-03 | 35.36 | ▼-1.13 | ▼-3.1% |
| 24-05-31 | 36.49 | ▼-1.87 | ▼-4.88% |
| 24-05-30 | 38.35 | ▲5.49 | ▲16.7% |
| 24-05-29 | 32.87 | ▼-0.21 | ▼-0.63% |
| 24-05-28 | 33.08 | ▲0.38 | ▲1.16% |
| 24-05-24 | 32.70 | ▲0.04 | ▲0.12% |
| 24-05-23 | 32.66 | ▼-0.31 | ▼-0.94% |
| 24-05-22 | 32.97 | ▲0.27 | ▲0.83% |
| 24-05-21 | 32.70 | ▲0.90 | ▲2.83% |
| 24-05-20 | 31.81 | ▲0.63 | ▲2.02% |
| 24-05-17 | 31.18 | ▲0.10 | ▲0.32% |
| 24-05-16 | 31.08 | ▼-0.30 | ▼-0.96% |
| 24-05-15 | 31.38 | ▲0.61 | ▲1.98% |
| 24-05-14 | 30.77 | ▲0.84 | ▲2.81% |
| 24-05-13 | 29.93 | ▲0.18 | ▲0.61% |
| 24-05-10 | 29.75 | ▲0.16 | ▲0.54% |
| 24-05-09 | 29.59 | ▲0.17 | ▲0.58% |
| 24-05-08 | 29.42 | ▲0.97 | ▲3.41% |
| 24-05-07 | 28.45 | ▲0.06 | ▲0.21% |
| 24-05-06 | 28.39 | ▲0.25 | ▲0.89% |
| 24-05-03 | 28.14 | ▲0.40 | ▲1.44% |
| 24-05-01 | 27.74 | ▼-0.39 | ▼-1.39% |
| 24-04-30 | 28.13 | ▼-0.10 | ▼-0.35% |
| 24-04-29 | 28.23 | ▲0.23 | ▲0.82% |
| 24-04-26 | 28.01 | ▼-0.17 | ▼-0.6% |
| 24-04-25 | 28.17 | ▲0.08 | ▲0.28% |
| 24-04-24 | 28.10 | ▲0.45 | ▲1.63% |
| 24-04-23 | 27.65 | ▼-0.02 | ▼-0.07% |
| 24-04-22 | 27.66 | ▼-0.16 | ▼-0.58% |
| 24-04-19 | 27.82 | ▲0.18 | ▲0.65% |
| 24-04-18 | 27.64 | ▼-0.08 | ▼-0.29% |
| 24-04-17 | 27.72 | ▼-0.09 | ▼-0.32% |
| 24-04-16 | 27.81 | ▼-0.16 | ▼-0.57% |
| 24-04-15 | 27.97 | ▼-0.54 | ▼-1.89% |
| 24-04-12 | 28.51 | ▼-0.74 | ▼-2.53% |
| 24-04-11 | 29.25 | ▲0.22 | ▲0.76% |
| 24-04-10 | 29.03 | ▼-0.95 | ▼-3.17% |
| 24-04-09 | 29.97 | ▲0.66 | ▲2.25% |
| 24-04-08 | 29.31 | ▲0.20 | ▲0.69% |
| 24-04-05 | 29.11 | ▼-0.53 | ▼-1.79% |