[중국증시 주간 포인트] 3월 MLF 금리 발표, A주∙H주 무더기 실적발표, 보아오 포럼 개최
무료
Host Hotels & Resorts : ( HST:US )
13.44USD ▼ -0.78 (-5.49%)
2025-04-10
최근 1년 일별 시세
(2025-04-10 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-10 | 13.44 | ▼-0.78 | ▼-5.49% |
| 25-04-09 | 14.22 | ▲1.52 | ▲11.97% |
| 25-04-08 | 12.70 | ▼-0.22 | ▼-1.7% |
| 25-04-07 | 12.92 | ▼-0.22 | ▼-1.67% |
| 25-04-04 | 13.14 | ▼-0.16 | ▼-1.2% |
| 25-04-03 | 13.30 | ▼-1.35 | ▼-9.22% |
| 25-04-02 | 14.65 | ▲0.21 | ▲1.45% |
| 25-04-01 | 14.44 | ▲0.23 | ▲1.62% |
| 25-03-31 | 14.21 | ▼-0.06 | ▼-0.42% |
| 25-03-28 | 14.27 | ▼-0.26 | ▼-1.79% |
| 25-03-27 | 14.53 | ▼-0.28 | ▼-1.89% |
| 25-03-26 | 14.81 | ▲0.01 | ▲0.07% |
| 25-03-25 | 14.80 | ▼-0.22 | ▼-1.46% |
| 25-03-24 | 15.02 | ▲0.33 | ▲2.25% |
| 25-03-21 | 14.69 | ▼-0.27 | ▼-1.8% |
| 25-03-20 | 14.96 | ▼-0.16 | ▼-1.06% |
| 25-03-19 | 15.12 | ▲0.05 | ▲0.33% |
| 25-03-18 | 15.07 | ▼-0.23 | ▼-1.5% |
| 25-03-17 | 15.30 | ▲0.39 | ▲2.62% |
| 25-03-14 | 14.91 | ▲0.39 | ▲2.69% |
| 25-03-13 | 14.52 | ▼-0.59 | ▼-3.9% |
| 25-03-12 | 15.11 | ▼-0.23 | ▼-1.5% |
| 25-03-11 | 15.34 | ▼-0.56 | ▼-3.52% |
| 25-03-10 | 15.90 | ▼-0.43 | ▼-2.63% |
| 25-03-07 | 16.33 | ▲0.53 | ▲3.35% |
| 25-03-06 | 15.80 | ▼-0.28 | ▼-1.74% |
| 25-03-05 | 16.08 | ▲0.23 | ▲1.45% |
| 25-03-04 | 15.85 | ▼-0.29 | ▼-1.8% |
| 25-03-03 | 16.14 | ▲0.01 | ▲0.06% |
| 25-02-28 | 16.13 | ▲0.13 | ▲0.81% |
| 25-02-27 | 16.00 | ▼-0.01 | ▼-0.06% |
| 25-02-26 | 16.01 | ▼-0.01 | ▼-0.06% |
| 25-02-25 | 16.02 | ▼-0.23 | ▼-1.42% |
| 25-02-24 | 16.25 | ▼-0.09 | ▼-0.55% |
| 25-02-21 | 16.34 | ▼-0.42 | ▼-2.51% |
| 25-02-20 | 16.76 | ▼-0.32 | ▼-1.87% |
| 25-02-19 | 17.08 | ▲0.03 | ▲0.18% |
| 25-02-18 | 17.05 | ▲0.66 | ▲4.03% |
| 25-02-14 | 16.39 | ▼-0.03 | ▼-0.18% |
| 25-02-13 | 16.42 | ▲0.11 | ▲0.67% |
| 25-02-12 | 16.31 | ▼-0.18 | ▼-1.09% |
| 25-02-11 | 16.49 | ▼-0.06 | ▼-0.36% |
| 25-02-10 | 16.55 | ▼-0.21 | ▼-1.25% |
| 25-02-07 | 16.76 | ▲0.07 | ▲0.42% |
| 25-02-06 | 16.69 | ▲0.32 | ▲1.95% |
| 25-02-05 | 16.37 | ▼-0.02 | ▼-0.12% |
| 25-02-04 | 16.39 | ▼-0.10 | ▼-0.61% |
| 25-02-03 | 16.49 | ▼-0.22 | ▼-1.32% |
| 25-01-31 | 16.71 | ▲0.07 | ▲0.42% |
| 25-01-30 | 16.64 | ▲0.05 | ▲0.3% |
| 25-01-29 | 16.59 | ▼-0.46 | ▼-2.7% |
| 25-01-28 | 17.05 | ▼-0.13 | ▼-0.76% |
| 25-01-27 | 17.18 | ▲0.24 | ▲1.42% |
| 25-01-24 | 16.94 | ▼-0.49 | ▼-2.81% |
| 25-01-23 | 17.43 | ▲0.14 | ▲0.81% |
| 25-01-22 | 17.29 | ▲0.08 | ▲0.46% |
| 25-01-21 | 17.21 | ▲0.15 | ▲0.88% |
| 25-01-17 | 17.06 | ▼-0.01 | ▼-0.06% |
| 25-01-16 | 17.07 | ▼-0.25 | ▼-1.44% |
| 25-01-15 | 17.32 | ▲0.04 | ▲0.23% |
| 25-01-14 | 17.28 | ▲0.12 | ▲0.7% |
| 25-01-13 | 17.16 | ▲0.08 | ▲0.47% |
| 25-01-10 | 17.08 | ▲0.12 | ▲0.71% |
| 25-01-08 | 16.96 | ▼-0.09 | ▼-0.53% |
| 25-01-07 | 17.05 | ▼-0.23 | ▼-1.33% |
| 25-01-06 | 17.28 | ▼-0.17 | ▼-0.97% |
| 25-01-03 | 17.45 | ▲0.25 | ▲1.45% |
| 25-01-02 | 17.20 | ▼-0.32 | ▼-1.83% |
| 24-12-31 | 17.52 | ▼-0.26 | ▼-1.46% |
| 24-12-30 | 17.78 | ▼-0.20 | ▼-1.11% |
| 24-12-27 | 17.98 | ▼-0.30 | ▼-1.64% |
| 24-12-26 | 18.28 | ▲0.06 | ▲0.33% |
| 24-12-24 | 18.22 | ▲0.15 | ▲0.83% |
| 24-12-23 | 18.07 | ▼-0.13 | ▼-0.71% |
| 24-12-20 | 18.20 | ▲0.57 | ▲3.23% |
| 24-12-19 | 17.63 | ▲0.08 | ▲0.46% |
| 24-12-18 | 17.55 | ▼-1.17 | ▼-6.25% |
| 24-12-17 | 18.72 | ▲0.06 | ▲0.32% |
| 24-12-16 | 18.66 | ▲0.08 | ▲0.43% |
| 24-12-13 | 18.58 | ▼-0.24 | ▼-1.28% |
| 24-12-12 | 18.82 | ▼-0.11 | ▼-0.58% |
| 24-12-11 | 18.93 | ▼-0.14 | ▼-0.73% |
| 24-12-10 | 19.07 | ▲0.13 | ▲0.69% |
| 24-12-09 | 18.94 | ▲0.14 | ▲0.74% |
| 24-12-06 | 18.80 | -0.00 | -0% |
| 24-12-05 | 18.80 | ▲0.27 | ▲1.46% |
| 24-12-04 | 18.53 | ▲0.01 | ▲0.05% |
| 24-12-03 | 18.52 | ▲0.13 | ▲0.71% |
| 24-12-02 | 18.39 | ▼-0.03 | ▼-0.16% |
| 24-11-29 | 18.42 | ▼-0.01 | ▼-0.05% |
| 24-11-27 | 18.43 | ▲0.12 | ▲0.66% |
| 24-11-26 | 18.31 | ▼-0.11 | ▼-0.6% |
| 24-11-25 | 18.42 | ▲0.17 | ▲0.93% |
| 24-11-22 | 18.25 | ▲0.36 | ▲2.01% |
| 24-11-21 | 17.89 | ▲0.47 | ▲2.7% |
| 24-11-20 | 17.42 | ▲0.09 | ▲0.52% |
| 24-11-19 | 17.33 | ▼-0.08 | ▼-0.46% |
| 24-11-18 | 17.41 | ▲0.15 | ▲0.87% |
| 24-11-15 | 17.26 | ▼-0.20 | ▼-1.15% |
| 24-11-14 | 17.46 | ▼-0.54 | ▼-3% |
| 24-11-13 | 18.00 | ▲0.01 | ▲0.06% |
| 24-11-12 | 17.99 | ▼-0.07 | ▼-0.39% |
| 24-11-11 | 18.06 | ▲0.05 | ▲0.28% |
| 24-11-08 | 18.01 | ▲0.01 | ▲0.06% |
| 24-11-07 | 18.00 | ▲0.01 | ▲0.06% |
| 24-11-06 | 17.99 | ▲0.34 | ▲1.93% |
| 24-11-05 | 17.65 | ▲0.26 | ▲1.5% |
| 24-11-04 | 17.39 | ▲0.06 | ▲0.35% |
| 24-11-01 | 17.33 | ▲0.09 | ▲0.52% |
| 24-10-31 | 17.24 | ▼-0.51 | ▼-2.87% |
| 24-10-30 | 17.75 | ▲0.13 | ▲0.74% |
| 24-10-29 | 17.62 | ▼-0.09 | ▼-0.51% |
| 24-10-28 | 17.71 | ▲0.13 | ▲0.74% |
| 24-10-25 | 17.58 | ▼-0.08 | ▼-0.45% |
| 24-10-24 | 17.66 | ▲0.28 | ▲1.61% |
| 24-10-23 | 17.38 | ▼-0.21 | ▼-1.19% |
| 24-10-22 | 17.59 | ▼-0.04 | ▼-0.23% |
| 24-10-21 | 17.63 | ▼-0.14 | ▼-0.79% |
| 24-10-18 | 17.77 | ▼-0.27 | ▼-1.5% |
| 24-10-17 | 18.04 | ▲0.05 | ▲0.28% |
| 24-10-16 | 17.99 | ▲0.07 | ▲0.39% |
| 24-10-15 | 17.92 | ▲0.02 | ▲0.11% |
| 24-10-14 | 17.90 | ▲0.09 | ▲0.51% |
| 24-10-11 | 17.81 | ▲0.20 | ▲1.14% |
| 24-10-10 | 17.61 | ▲0.16 | ▲0.92% |
| 24-10-09 | 17.45 | ▼-0.01 | ▼-0.06% |
| 24-10-08 | 17.46 | ▼-0.02 | ▼-0.11% |
| 24-10-07 | 17.48 | ▼-0.38 | ▼-2.13% |
| 24-10-04 | 17.86 | ▲0.48 | ▲2.76% |
| 24-10-03 | 17.38 | ▼-0.19 | ▼-1.08% |
| 24-10-02 | 17.57 | ▲0.02 | ▲0.11% |
| 24-10-01 | 17.55 | ▼-0.05 | ▼-0.28% |
| 24-09-30 | 17.60 | ▼-0.53 | ▼-2.92% |
| 24-09-27 | 18.13 | ▼-0.11 | ▼-0.6% |
| 24-09-26 | 18.24 | ▲0.03 | ▲0.16% |
| 24-09-25 | 18.21 | ▼-0.47 | ▼-2.52% |
| 24-09-24 | 18.68 | ▲0.05 | ▲0.27% |
| 24-09-23 | 18.63 | ▼-0.10 | ▼-0.53% |
| 24-09-20 | 18.73 | ▲0.20 | ▲1.08% |
| 24-09-19 | 18.53 | ▲0.65 | ▲3.64% |
| 24-09-18 | 17.88 | ▲0.07 | ▲0.39% |
| 24-09-17 | 17.81 | ▲0.35 | ▲2% |
| 24-09-16 | 17.46 | ▲0.04 | ▲0.23% |
| 24-09-13 | 17.42 | ▲0.22 | ▲1.28% |
| 24-09-12 | 17.20 | ▲0.38 | ▲2.26% |
| 24-09-11 | 16.82 | ▲0.05 | ▲0.3% |
| 24-09-10 | 16.77 | -0.00 | -0% |
| 24-09-09 | 16.77 | ▲0.04 | ▲0.24% |
| 24-09-06 | 16.73 | -0.00 | -0% |
| 24-09-05 | 16.73 | ▼-0.20 | ▼-1.18% |
| 24-09-04 | 16.93 | ▼-0.44 | ▼-2.53% |
| 24-09-03 | 17.37 | ▼-0.33 | ▼-1.86% |
| 24-08-30 | 17.70 | ▲0.05 | ▲0.28% |
| 24-08-29 | 17.65 | ▲0.41 | ▲2.38% |
| 24-08-28 | 17.24 | ▼-0.06 | ▼-0.35% |
| 24-08-27 | 17.30 | ▼-0.04 | ▼-0.23% |
| 24-08-26 | 17.34 | ▼-0.07 | ▼-0.4% |
| 24-08-23 | 17.41 | ▲0.32 | ▲1.87% |
| 24-08-22 | 17.09 | ▲0.17 | ▲1% |
| 24-08-21 | 16.92 | ▲0.40 | ▲2.42% |
| 24-08-20 | 16.52 | ▼-0.31 | ▼-1.84% |
| 24-08-19 | 16.83 | ▲0.38 | ▲2.31% |
| 24-08-16 | 16.45 | ▲0.02 | ▲0.12% |
| 24-08-15 | 16.43 | ▲0.27 | ▲1.67% |
| 24-08-14 | 16.16 | ▲0.07 | ▲0.44% |
| 24-08-13 | 16.09 | ▲0.04 | ▲0.25% |
| 24-08-12 | 16.05 | ▼-0.28 | ▼-1.71% |
| 24-08-09 | 16.33 | ▲0.10 | ▲0.62% |
| 24-08-08 | 16.23 | ▲0.20 | ▲1.25% |
| 24-08-07 | 16.03 | ▼-0.24 | ▼-1.48% |
| 24-08-06 | 16.27 | ▲0.35 | ▲2.2% |
| 24-08-05 | 15.92 | ▼-0.28 | ▼-1.73% |
| 24-08-02 | 16.20 | ▼-0.55 | ▼-3.28% |
| 24-08-01 | 16.75 | ▼-0.76 | ▼-4.34% |
| 24-07-31 | 17.51 | ▼-0.29 | ▼-1.63% |
| 24-07-30 | 17.80 | ▲0.10 | ▲0.56% |
| 24-07-29 | 17.70 | ▲0.25 | ▲1.43% |
| 24-07-26 | 17.45 | ▲0.26 | ▲1.51% |
| 24-07-25 | 17.19 | ▲0.01 | ▲0.06% |
| 24-07-24 | 17.18 | ▼-0.75 | ▼-4.18% |
| 24-07-23 | 17.93 | -0.00 | -0% |
| 24-07-22 | 17.93 | ▲0.07 | ▲0.39% |
| 24-07-19 | 17.86 | ▼-0.13 | ▼-0.72% |
| 24-07-18 | 17.99 | ▼-0.87 | ▼-4.61% |
| 24-07-17 | 18.86 | ▲0.30 | ▲1.62% |
| 24-07-16 | 18.56 | ▲0.25 | ▲1.37% |
| 24-07-15 | 18.31 | ▲0.13 | ▲0.72% |
| 24-07-12 | 18.18 | ▲0.32 | ▲1.79% |
| 24-07-11 | 17.86 | ▼-0.02 | ▼-0.11% |
| 24-07-10 | 17.88 | ▲0.34 | ▲1.94% |
| 24-07-09 | 17.54 | ▼-0.15 | ▼-0.85% |
| 24-07-08 | 17.69 | ▲0.21 | ▲1.2% |
| 24-07-05 | 17.48 | ▼-0.20 | ▼-1.13% |
| 24-07-03 | 17.68 | ▲0.02 | ▲0.11% |
| 24-07-02 | 17.67 | ▲0.04 | ▲0.23% |
| 24-07-01 | 17.63 | ▼-0.35 | ▼-1.95% |
| 24-06-28 | 17.98 | -0.00 | -0% |
| 24-06-27 | 17.98 | ▲0.10 | ▲0.56% |
| 24-06-26 | 17.88 | ▼-0.21 | ▼-1.16% |
| 24-06-25 | 18.09 | ▼-0.02 | ▼-0.11% |
| 24-06-24 | 18.10 | ▼-0.19 | ▼-1.04% |
| 24-06-21 | 18.29 | ▲0.23 | ▲1.27% |
| 24-06-20 | 18.06 | ▲0.11 | ▲0.61% |
| 24-06-18 | 17.95 | ▼-0.03 | ▼-0.17% |
| 24-06-17 | 17.98 | ▲0.15 | ▲0.84% |
| 24-06-14 | 17.83 | ▼-0.48 | ▼-2.62% |
| 24-06-13 | 18.31 | ▼-0.04 | ▼-0.22% |
| 24-06-12 | 18.34 | ▲0.37 | ▲2.06% |
| 24-06-11 | 17.97 | ▼-0.15 | ▼-0.83% |
| 24-06-10 | 18.12 | ▲0.31 | ▲1.74% |
| 24-06-07 | 17.81 | ▼-0.15 | ▼-0.84% |
| 24-06-06 | 17.96 | ▼-0.15 | ▼-0.83% |
| 24-06-05 | 18.11 | ▲0.09 | ▲0.5% |
| 24-06-04 | 18.02 | ▼-0.13 | ▼-0.72% |
| 24-06-03 | 18.15 | ▲0.19 | ▲1.06% |
| 24-05-31 | 17.96 | ▲0.16 | ▲0.9% |
| 24-05-30 | 17.81 | ▲0.02 | ▲0.11% |
| 24-05-29 | 17.78 | ▼-0.38 | ▼-2.09% |
| 24-05-28 | 18.17 | ▼-0.13 | ▼-0.71% |
| 24-05-24 | 18.30 | ▲0.15 | ▲0.83% |
| 24-05-23 | 18.15 | ▼-0.25 | ▼-1.36% |
| 24-05-22 | 18.39 | ▲0.05 | ▲0.27% |
| 24-05-21 | 18.34 | ▼-0.04 | ▼-0.22% |
| 24-05-20 | 18.37 | -0.00 | -0% |
| 24-05-17 | 18.38 | ▼-0.39 | ▼-2.08% |
| 24-05-16 | 18.76 | ▲0.29 | ▲1.57% |
| 24-05-15 | 18.47 | ▼-0.05 | ▼-0.27% |
| 24-05-14 | 18.53 | ▲0.08 | ▲0.43% |
| 24-05-13 | 18.45 | ▲0.09 | ▲0.49% |
| 24-05-10 | 18.35 | ▼-0.06 | ▼-0.33% |
| 24-05-09 | 18.42 | ▲0.20 | ▲1.1% |
| 24-05-08 | 18.22 | ▼-0.50 | ▼-2.67% |
| 24-05-07 | 18.72 | ▼-0.05 | ▼-0.27% |
| 24-05-06 | 18.77 | ▲0.13 | ▲0.7% |
| 24-05-03 | 18.64 | ▼-0.18 | ▼-0.96% |
| 24-05-01 | 18.82 | ▼-0.06 | ▼-0.32% |
| 24-04-30 | 18.88 | ▼-0.31 | ▼-1.62% |
| 24-04-29 | 19.19 | ▲0.32 | ▲1.7% |
| 24-04-26 | 18.86 | ▼-0.04 | ▼-0.21% |
| 24-04-25 | 18.90 | ▼-0.43 | ▼-2.23% |
| 24-04-24 | 19.33 | ▲0.04 | ▲0.21% |
| 24-04-23 | 19.29 | ▲0.32 | ▲1.69% |
| 24-04-22 | 18.97 | ▲0.25 | ▲1.34% |
| 24-04-19 | 18.72 | ▲0.15 | ▲0.81% |
| 24-04-18 | 18.57 | ▼-0.16 | ▼-0.85% |
| 24-04-17 | 18.73 | ▼-0.36 | ▼-1.89% |
| 24-04-16 | 19.08 | ▼-0.48 | ▼-2.45% |
| 24-04-15 | 19.57 | ▼-0.43 | ▼-2.15% |
| 24-04-12 | 20.00 | ▼-0.36 | ▼-1.77% |