[중국증시 주간 포인트] 3월 MLF 금리 발표, A주∙H주 무더기 실적발표, 보아오 포럼 개최
무료
IBM : IBM ( IBM:US )
249.94USD ▼ -0.44 (-0.18%)
2025-04-02
최근 1년 일별 시세
(2025-04-02 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-02 | 249.94 | ▼-0.44 | ▼-0.18% |
| 25-04-01 | 250.38 | ▲1.16 | ▲0.47% |
| 25-03-31 | 249.22 | ▲5.25 | ▲2.15% |
| 25-03-28 | 243.97 | ▼-2.37 | ▼-0.96% |
| 25-03-27 | 246.34 | ▼-3.67 | ▼-1.47% |
| 25-03-26 | 250.01 | ▲0.05 | ▲0.02% |
| 25-03-25 | 249.96 | ▲1.45 | ▲0.58% |
| 25-03-24 | 248.51 | ▲4.59 | ▲1.88% |
| 25-03-21 | 243.92 | ▲0.57 | ▲0.23% |
| 25-03-20 | 243.35 | ▼-9.16 | ▼-3.63% |
| 25-03-19 | 252.51 | ▲5.61 | ▲2.27% |
| 25-03-18 | 246.90 | ▼-6.10 | ▼-2.41% |
| 25-03-17 | 253.00 | ▲4.79 | ▲1.93% |
| 25-03-14 | 248.22 | ▲2.55 | ▲1.04% |
| 25-03-13 | 245.67 | ▼-3.93 | ▼-1.57% |
| 25-03-12 | 249.60 | ▲0.55 | ▲0.22% |
| 25-03-11 | 249.05 | ▼-7.99 | ▼-3.11% |
| 25-03-10 | 257.04 | ▼-4.65 | ▼-1.78% |
| 25-03-07 | 261.69 | ▲13.14 | ▲5.29% |
| 25-03-06 | 248.55 | ▼-2.76 | ▼-1.1% |
| 25-03-05 | 251.31 | ▼-1.79 | ▼-0.71% |
| 25-03-04 | 253.10 | ▲2.84 | ▲1.13% |
| 25-03-03 | 250.26 | ▼-2.41 | ▼-0.95% |
| 25-02-28 | 252.67 | ▼-0.59 | ▼-0.23% |
| 25-02-27 | 253.26 | ▼-2.35 | ▼-0.92% |
| 25-02-26 | 255.60 | ▼-1.43 | ▼-0.56% |
| 25-02-25 | 257.03 | ▼-4.79 | ▼-1.83% |
| 25-02-21 | 261.82 | ▼-2.99 | ▼-1.13% |
| 25-02-20 | 264.80 | ▲0.74 | ▲0.28% |
| 25-02-19 | 264.06 | ▲1.25 | ▲0.48% |
| 25-02-18 | 262.81 | ▲2.17 | ▲0.83% |
| 25-02-14 | 260.64 | ▲1.72 | ▲0.66% |
| 25-02-13 | 258.92 | ▲3.07 | ▲1.2% |
| 25-02-12 | 255.85 | ▲1.19 | ▲0.47% |
| 25-02-11 | 254.67 | ▲5.75 | ▲2.31% |
| 25-02-10 | 248.92 | ▼-3.50 | ▼-1.39% |
| 25-02-07 | 252.42 | ▼-0.75 | ▼-0.3% |
| 25-02-06 | 253.17 | ▼-9.95 | ▼-3.78% |
| 25-02-05 | 263.12 | ▼-1.13 | ▼-0.43% |
| 25-02-04 | 264.24 | ▲3.38 | ▲1.3% |
| 25-02-03 | 260.86 | ▲5.41 | ▲2.12% |
| 25-01-31 | 255.45 | ▼-2.67 | ▼-1.03% |
| 25-01-30 | 258.12 | ▲29.02 | ▲12.67% |
| 25-01-29 | 229.10 | ▲3.80 | ▲1.69% |
| 25-01-28 | 225.30 | ▲1.25 | ▲0.56% |
| 25-01-27 | 224.06 | ▼-0.63 | ▼-0.28% |
| 25-01-24 | 224.69 | ▼-0.90 | ▼-0.4% |
| 25-01-23 | 225.59 | ▲2.71 | ▲1.22% |
| 25-01-22 | 222.88 | ▼-1.42 | ▼-0.63% |
| 25-01-21 | 224.30 | ▼-0.34 | ▼-0.15% |
| 25-01-17 | 224.64 | ▲2.08 | ▲0.93% |
| 25-01-16 | 222.56 | ▲2.67 | ▲1.21% |
| 25-01-15 | 219.89 | ▲2.37 | ▲1.09% |
| 25-01-14 | 217.52 | ▲0.28 | ▲0.13% |
| 25-01-13 | 217.24 | ▼-2.06 | ▼-0.94% |
| 25-01-10 | 219.30 | ▼-3.71 | ▼-1.66% |
| 25-01-08 | 223.01 | ▼-0.94 | ▼-0.42% |
| 25-01-07 | 223.95 | ▲1.21 | ▲0.54% |
| 25-01-06 | 222.74 | ▲0.87 | ▲0.39% |
| 25-01-03 | 221.88 | ▲1.97 | ▲0.9% |
| 25-01-02 | 219.91 | ▲0.19 | ▲0.09% |
| 24-12-31 | 219.73 | ▼-0.84 | ▼-0.38% |
| 24-12-30 | 220.57 | ▼-2.20 | ▼-0.99% |
| 24-12-27 | 222.77 | ▼-2.20 | ▼-0.98% |
| 24-12-26 | 224.97 | ▲0.56 | ▲0.25% |
| 24-12-24 | 224.41 | ▲2.56 | ▲1.15% |
| 24-12-23 | 221.86 | ▼-1.84 | ▼-0.82% |
| 24-12-20 | 223.69 | ▼-0.57 | ▼-0.25% |
| 24-12-19 | 224.26 | ▲3.58 | ▲1.62% |
| 24-12-18 | 220.68 | ▼-8.56 | ▼-3.73% |
| 24-12-17 | 229.24 | ▼-0.09 | ▼-0.04% |
| 24-12-16 | 229.33 | ▼-1.44 | ▼-0.62% |
| 24-12-13 | 230.78 | ▼-1.76 | ▼-0.76% |
| 24-12-12 | 232.54 | ▲2.40 | ▲1.04% |
| 24-12-11 | 230.14 | ▼-1.83 | ▼-0.79% |
| 24-12-10 | 231.97 | ▲2.42 | ▲1.05% |
| 24-12-09 | 229.55 | ▼-8.57 | ▼-3.6% |
| 24-12-06 | 238.13 | ▲3.21 | ▲1.37% |
| 24-12-05 | 234.92 | ▲1.30 | ▲0.56% |
| 24-12-04 | 233.62 | ▲4.87 | ▲2.13% |
| 24-12-03 | 228.75 | ▲1.34 | ▲0.59% |
| 24-12-02 | 227.41 | -0.00 | -0% |
| 24-11-29 | 227.41 | ▲0.24 | ▲0.11% |
| 24-11-27 | 227.17 | ▼-1.66 | ▼-0.73% |
| 24-11-26 | 228.83 | ▲2.74 | ▲1.21% |
| 24-11-25 | 226.10 | ▲2.78 | ▲1.24% |
| 24-11-22 | 223.32 | ▲1.12 | ▲0.5% |
| 24-11-21 | 222.20 | ▲7.65 | ▲3.57% |
| 24-11-20 | 214.55 | ▲4.50 | ▲2.14% |
| 24-11-19 | 210.05 | ▲2.08 | ▲1% |
| 24-11-18 | 207.97 | ▲2.97 | ▲1.45% |
| 24-11-15 | 205.01 | ▼-3.82 | ▼-1.83% |
| 24-11-14 | 208.82 | ▼-2.08 | ▼-0.99% |
| 24-11-13 | 210.90 | ▲0.03 | ▲0.01% |
| 24-11-12 | 210.87 | ▼-2.93 | ▼-1.37% |
| 24-11-11 | 213.80 | ▼-0.11 | ▼-0.05% |
| 24-11-08 | 213.91 | ▼-0.01 | ▼-0% |
| 24-11-07 | 213.92 | ▲0.55 | ▲0.26% |
| 24-11-06 | 213.37 | ▲5.92 | ▲2.85% |
| 24-11-05 | 207.45 | ▲1.21 | ▲0.59% |
| 24-11-04 | 206.24 | ▼-2.01 | ▼-0.97% |
| 24-11-01 | 208.25 | ▲1.26 | ▲0.61% |
| 24-10-31 | 206.99 | ▲1.93 | ▲0.94% |
| 24-10-30 | 205.06 | ▼-5.30 | ▼-2.52% |
| 24-10-29 | 210.36 | ▼-2.52 | ▼-1.18% |
| 24-10-28 | 212.88 | ▼-1.61 | ▼-0.75% |
| 24-10-25 | 214.49 | ▼-3.87 | ▼-1.77% |
| 24-10-24 | 218.36 | ▼-14.83 | ▼-6.36% |
| 24-10-23 | 233.19 | ▲0.81 | ▲0.35% |
| 24-10-22 | 232.38 | ▲0.65 | ▲0.28% |
| 24-10-21 | 231.73 | ▼-0.20 | ▼-0.09% |
| 24-10-18 | 231.93 | ▼-1.01 | ▼-0.43% |
| 24-10-17 | 232.95 | ▼-0.59 | ▼-0.25% |
| 24-10-16 | 233.53 | ▲0.77 | ▲0.33% |
| 24-10-15 | 232.76 | ▼-2.68 | ▼-1.14% |
| 24-10-14 | 235.44 | ▲2.09 | ▲0.9% |
| 24-10-11 | 233.35 | ▲0.07 | ▲0.03% |
| 24-10-10 | 233.28 | ▼-1.18 | ▼-0.5% |
| 24-10-09 | 234.46 | ▲5.87 | ▲2.57% |
| 24-10-08 | 228.59 | ▲1.49 | ▲0.66% |
| 24-10-07 | 227.10 | ▲1.10 | ▲0.49% |
| 24-10-04 | 226.00 | ▲3.27 | ▲1.47% |
| 24-10-03 | 222.73 | ▲2.99 | ▲1.36% |
| 24-10-02 | 219.74 | ▲0.54 | ▲0.25% |
| 24-10-01 | 219.20 | ▼-1.90 | ▼-0.86% |
| 24-09-30 | 221.10 | ▲0.19 | ▲0.09% |
| 24-09-27 | 220.92 | ▼-2.67 | ▼-1.19% |
| 24-09-26 | 223.58 | ▲2.43 | ▲1.1% |
| 24-09-25 | 221.15 | ▲0.03 | ▲0.01% |
| 24-09-24 | 221.12 | ▲0.59 | ▲0.27% |
| 24-09-23 | 220.53 | ▲2.75 | ▲1.26% |
| 24-09-20 | 217.78 | ▲3.98 | ▲1.86% |
| 24-09-19 | 213.80 | ▼-1.13 | ▼-0.53% |
| 24-09-18 | 214.93 | ▲0.91 | ▲0.43% |
| 24-09-17 | 214.02 | ▼-3.29 | ▼-1.51% |
| 24-09-16 | 217.32 | ▲2.46 | ▲1.14% |
| 24-09-13 | 214.86 | ▲3.22 | ▲1.52% |
| 24-09-12 | 211.63 | ▲1.75 | ▲0.83% |
| 24-09-11 | 209.88 | ▲4.55 | ▲2.22% |
| 24-09-10 | 205.33 | ▲1.82 | ▲0.89% |
| 24-09-09 | 203.51 | ▲2.75 | ▲1.37% |
| 24-09-06 | 200.76 | ▼-1.55 | ▼-0.77% |
| 24-09-05 | 202.31 | ▼-2.01 | ▼-0.98% |
| 24-09-04 | 204.32 | ▲3.16 | ▲1.57% |
| 24-09-03 | 201.16 | ▼-0.69 | ▼-0.34% |
| 24-08-30 | 201.85 | ▲3.08 | ▲1.55% |
| 24-08-29 | 198.77 | ▲0.17 | ▲0.09% |
| 24-08-28 | 198.60 | ▼-0.14 | ▼-0.07% |
| 24-08-27 | 198.74 | ▲0.83 | ▲0.42% |
| 24-08-26 | 197.92 | ▲1.73 | ▲0.88% |
| 24-08-23 | 196.19 | ▲0.53 | ▲0.27% |
| 24-08-22 | 195.66 | ▼-1.59 | ▼-0.81% |
| 24-08-21 | 197.25 | ▲1.31 | ▲0.67% |
| 24-08-20 | 195.95 | ▲1.54 | ▲0.79% |
| 24-08-19 | 194.41 | ▲0.54 | ▲0.28% |
| 24-08-16 | 193.87 | ▲0.13 | ▲0.07% |
| 24-08-15 | 193.74 | ▲1.19 | ▲0.62% |
| 24-08-14 | 192.55 | ▲1.69 | ▲0.89% |
| 24-08-13 | 190.86 | ▲1.64 | ▲0.87% |
| 24-08-12 | 189.22 | ▼-2.47 | ▼-1.29% |
| 24-08-09 | 191.69 | ▼-0.89 | ▼-0.46% |
| 24-08-08 | 192.58 | ▲5.67 | ▲3.03% |
| 24-08-07 | 186.92 | ▲0.12 | ▲0.06% |
| 24-08-06 | 186.80 | ▲3.56 | ▲1.94% |
| 24-08-05 | 183.24 | ▼-5.69 | ▼-3.01% |
| 24-08-02 | 188.93 | ▼-0.49 | ▼-0.26% |
| 24-08-01 | 189.42 | ▼-2.89 | ▼-1.5% |
| 24-07-31 | 192.31 | ▲0.92 | ▲0.48% |
| 24-07-30 | 191.39 | ▼-0.24 | ▼-0.13% |
| 24-07-29 | 191.63 | ▼-0.02 | ▼-0.01% |
| 24-07-26 | 191.65 | ▼-0.48 | ▼-0.25% |
| 24-07-25 | 192.14 | ▲8.22 | ▲4.47% |
| 24-07-24 | 183.92 | ▼-0.15 | ▼-0.08% |
| 24-07-23 | 184.07 | ▼-0.01 | ▼-0.01% |
| 24-07-22 | 184.08 | ▲1.14 | ▲0.62% |
| 24-07-19 | 182.95 | ▼-2.27 | ▼-1.23% |
| 24-07-18 | 185.22 | ▼-2.70 | ▼-1.44% |
| 24-07-17 | 187.92 | ▲2.13 | ▲1.15% |
| 24-07-16 | 185.79 | ▲3.13 | ▲1.71% |
| 24-07-15 | 182.65 | ▼-0.25 | ▼-0.14% |
| 24-07-12 | 182.90 | ▲4.57 | ▲2.56% |
| 24-07-11 | 178.33 | ▲0.23 | ▲0.13% |
| 24-07-10 | 178.10 | ▲1.66 | ▲0.94% |
| 24-07-09 | 176.44 | ▼-0.92 | ▼-0.52% |
| 24-07-08 | 177.36 | ▲1.63 | ▲0.93% |
| 24-07-03 | 175.73 | ▼-1.59 | ▼-0.9% |
| 24-07-02 | 177.32 | ▲2.13 | ▲1.22% |
| 24-07-01 | 175.18 | ▲2.34 | ▲1.35% |
| 24-06-28 | 172.84 | ▲2.23 | ▲1.31% |
| 24-06-27 | 170.61 | ▼-1.40 | ▼-0.81% |
| 24-06-26 | 172.02 | ▼-0.48 | ▼-0.28% |
| 24-06-25 | 172.50 | ▼-2.64 | ▼-1.51% |
| 24-06-24 | 175.14 | ▲2.64 | ▲1.53% |
| 24-06-21 | 172.49 | ▼-1.35 | ▼-0.78% |
| 24-06-20 | 173.84 | ▲3.23 | ▲1.89% |
| 24-06-18 | 170.61 | ▲1.15 | ▲0.68% |
| 24-06-17 | 169.46 | ▲0.59 | ▲0.35% |
| 24-06-14 | 168.88 | ▼-0.25 | ▼-0.15% |
| 24-06-13 | 169.13 | ▼-0.06 | ▼-0.04% |
| 24-06-12 | 169.20 | ▲0.06 | ▲0.04% |
| 24-06-11 | 169.13 | ▼-1.09 | ▼-0.64% |
| 24-06-10 | 170.22 | ▲0.14 | ▲0.08% |
| 24-06-07 | 170.08 | ▲2.43 | ▲1.45% |
| 24-06-06 | 167.65 | ▲0.61 | ▲0.37% |
| 24-06-05 | 167.05 | ▲1.12 | ▲0.68% |
| 24-06-04 | 165.93 | ▲0.81 | ▲0.49% |
| 24-06-03 | 165.12 | ▼-1.45 | ▼-0.87% |
| 24-05-31 | 166.57 | ▲0.86 | ▲0.52% |
| 24-05-30 | 165.71 | ▼-1.42 | ▼-0.85% |
| 24-05-29 | 167.13 | ▼-2.37 | ▼-1.4% |
| 24-05-28 | 169.50 | ▼-1.44 | ▼-0.84% |
| 24-05-24 | 170.93 | ▲0.31 | ▲0.18% |
| 24-05-23 | 170.62 | ▼-2.94 | ▼-1.69% |
| 24-05-22 | 173.56 | ▼-0.09 | ▼-0.05% |
| 24-05-21 | 173.66 | ▲3.88 | ▲2.29% |
| 24-05-20 | 169.78 | ▲0.80 | ▲0.47% |
| 24-05-17 | 168.98 | ▼-0.19 | ▼-0.11% |
| 24-05-16 | 169.17 | ▲1.01 | ▲0.6% |
| 24-05-15 | 168.16 | ▲0.76 | ▲0.45% |
| 24-05-14 | 167.40 | ▼-0.06 | ▼-0.04% |
| 24-05-13 | 167.47 | ▲0.37 | ▲0.22% |
| 24-05-10 | 167.10 | ▲0.84 | ▲0.51% |
| 24-05-09 | 166.27 | ▼-3.73 | ▼-2.19% |
| 24-05-08 | 169.99 | ▲1.61 | ▲0.96% |
| 24-05-07 | 168.38 | ▼-0.10 | ▼-0.06% |
| 24-05-06 | 168.48 | ▲2.82 | ▲1.7% |
| 24-05-03 | 165.66 | ▲0.37 | ▲0.22% |
| 24-05-01 | 165.29 | ▼-0.67 | ▼-0.4% |
| 24-04-30 | 165.96 | ▼-1.30 | ▼-0.78% |
| 24-04-29 | 167.26 | ▼-0.05 | ▼-0.03% |
| 24-04-26 | 167.31 | ▼-1.50 | ▼-0.89% |
| 24-04-25 | 168.81 | ▼-15.17 | ▼-8.25% |
| 24-04-24 | 183.98 | ▲1.77 | ▲0.97% |
| 24-04-23 | 182.21 | ▲0.38 | ▲0.21% |
| 24-04-22 | 181.83 | ▲0.36 | ▲0.2% |
| 24-04-19 | 181.47 | ▲0.05 | ▲0.03% |
| 24-04-18 | 181.42 | ▼-1.91 | ▼-1.04% |
| 24-04-17 | 183.33 | ▼-0.53 | ▼-0.29% |
| 24-04-16 | 183.86 | ▲2.62 | ▲1.45% |
| 24-04-15 | 181.25 | ▼-0.75 | ▼-0.41% |
| 24-04-12 | 182.00 | ▼-4.09 | ▼-2.2% |
| 24-04-11 | 186.09 | ▼-0.12 | ▼-0.06% |
| 24-04-10 | 186.21 | ▼-3.10 | ▼-1.64% |
| 24-04-09 | 189.31 | ▼-0.51 | ▼-0.27% |
| 24-04-08 | 189.82 | ▲0.68 | ▲0.36% |
| 24-04-05 | 189.14 | ▲1.20 | ▲0.64% |
| 24-04-04 | 187.94 | ▼-2.96 | ▼-1.55% |