[중국증시 주간 포인트] 3월 MLF 금리 발표, A주∙H주 무더기 실적발표, 보아오 포럼 개최
무료
IDEX : ( IEX:US )
168.12USD ▲ 1.23 (0.74%)
2025-04-11
최근 1년 일별 시세
(2025-04-11 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-11 | 168.12 | ▲1.23 | ▲0.74% |
| 25-04-10 | 166.89 | ▼-6.84 | ▼-3.94% |
| 25-04-09 | 173.73 | ▲11.81 | ▲7.29% |
| 25-04-08 | 161.92 | ▼-0.34 | ▼-0.21% |
| 25-04-04 | 162.26 | ▼-6.55 | ▼-3.88% |
| 25-04-03 | 168.81 | ▼-14.58 | ▼-7.95% |
| 25-04-02 | 183.39 | ▲2.14 | ▲1.18% |
| 25-04-01 | 181.25 | ▲0.30 | ▲0.17% |
| 25-03-31 | 180.95 | ▲0.01 | ▲0.01% |
| 25-03-28 | 180.94 | ▼-3.01 | ▼-1.64% |
| 25-03-27 | 183.95 | ▼-1.02 | ▼-0.55% |
| 25-03-26 | 184.96 | ▲0.65 | ▲0.35% |
| 25-03-25 | 184.31 | ▼-0.90 | ▼-0.49% |
| 25-03-24 | 185.21 | ▲3.15 | ▲1.73% |
| 25-03-21 | 182.06 | ▼-1.88 | ▼-1.02% |
| 25-03-20 | 183.93 | ▼-0.84 | ▼-0.45% |
| 25-03-19 | 184.77 | ▲0.22 | ▲0.12% |
| 25-03-18 | 184.55 | ▼-0.34 | ▼-0.18% |
| 25-03-17 | 184.89 | ▲2.41 | ▲1.32% |
| 25-03-14 | 182.48 | ▲4.29 | ▲2.41% |
| 25-03-13 | 178.19 | ▼-3.66 | ▼-2.01% |
| 25-03-12 | 181.85 | ▼-3.29 | ▼-1.78% |
| 25-03-11 | 185.14 | ▼-1.23 | ▼-0.66% |
| 25-03-10 | 186.36 | ▼-0.95 | ▼-0.51% |
| 25-03-07 | 187.31 | ▲0.13 | ▲0.07% |
| 25-03-06 | 187.19 | ▼-1.35 | ▼-0.72% |
| 25-03-05 | 188.54 | ▲2.87 | ▲1.55% |
| 25-03-04 | 185.67 | ▼-2.93 | ▼-1.55% |
| 25-03-03 | 188.60 | ▼-5.72 | ▼-2.94% |
| 25-02-28 | 194.32 | ▲0.67 | ▲0.35% |
| 25-02-27 | 193.65 | ▼-2.22 | ▼-1.13% |
| 25-02-26 | 195.88 | ▼-0.49 | ▼-0.25% |
| 25-02-25 | 196.36 | ▲3.43 | ▲1.78% |
| 25-02-21 | 192.94 | ▼-2.97 | ▼-1.52% |
| 25-02-20 | 195.90 | ▼-2.91 | ▼-1.46% |
| 25-02-19 | 198.82 | ▲2.42 | ▲1.23% |
| 25-02-18 | 196.39 | ▲1.19 | ▲0.61% |
| 25-02-14 | 195.21 | ▲2.34 | ▲1.21% |
| 25-02-13 | 192.87 | ▼-0.97 | ▼-0.5% |
| 25-02-12 | 193.84 | ▼-1.09 | ▼-0.56% |
| 25-02-11 | 194.93 | ▼-1.62 | ▼-0.82% |
| 25-02-10 | 196.55 | ▲0.99 | ▲0.51% |
| 25-02-07 | 195.57 | ▼-3.10 | ▼-1.56% |
| 25-02-06 | 198.66 | ▲0.72 | ▲0.36% |
| 25-02-05 | 197.95 | ▼-20.46 | ▼-9.37% |
| 25-02-04 | 218.40 | ▼-0.58 | ▼-0.26% |
| 25-02-03 | 218.98 | ▼-5.31 | ▼-2.37% |
| 25-01-31 | 224.29 | ▲0.40 | ▲0.18% |
| 25-01-30 | 223.89 | ▲4.74 | ▲2.16% |
| 25-01-29 | 219.15 | ▼-2.14 | ▼-0.97% |
| 25-01-28 | 221.29 | ▼-0.31 | ▼-0.14% |
| 25-01-27 | 221.60 | ▲1.38 | ▲0.63% |
| 25-01-24 | 220.22 | ▼-1.86 | ▼-0.84% |
| 25-01-23 | 222.08 | ▲1.98 | ▲0.9% |
| 25-01-22 | 220.11 | ▲0.25 | ▲0.11% |
| 25-01-21 | 219.85 | ▲4.37 | ▲2.03% |
| 25-01-17 | 215.48 | ▼-2.07 | ▼-0.95% |
| 25-01-16 | 217.55 | ▲3.10 | ▲1.45% |
| 25-01-15 | 214.46 | ▼-0.04 | ▼-0.02% |
| 25-01-14 | 214.49 | ▲4.34 | ▲2.07% |
| 25-01-13 | 210.15 | ▲4.24 | ▲2.06% |
| 25-01-10 | 205.91 | ▼-2.76 | ▼-1.32% |
| 25-01-08 | 208.67 | ▲0.39 | ▲0.19% |
| 25-01-07 | 208.28 | ▼-0.94 | ▼-0.45% |
| 25-01-06 | 209.21 | ▲1.82 | ▲0.88% |
| 25-01-03 | 207.39 | ▲1.59 | ▲0.77% |
| 25-01-02 | 205.80 | ▼-3.45 | ▼-1.65% |
| 24-12-31 | 209.25 | ▲0.46 | ▲0.22% |
| 24-12-30 | 208.79 | ▼-2.18 | ▼-1.03% |
| 24-12-27 | 210.97 | ▼-2.02 | ▼-0.95% |
| 24-12-26 | 212.99 | ▲0.71 | ▲0.33% |
| 24-12-24 | 212.28 | ▲1.35 | ▲0.64% |
| 24-12-23 | 210.94 | ▼-1.56 | ▼-0.73% |
| 24-12-20 | 212.50 | ▲1.99 | ▲0.95% |
| 24-12-19 | 210.51 | ▼-1.27 | ▼-0.6% |
| 24-12-18 | 211.78 | ▼-10.52 | ▼-4.73% |
| 24-12-17 | 222.30 | ▼-1.89 | ▼-0.84% |
| 24-12-16 | 224.19 | ▲1.35 | ▲0.61% |
| 24-12-13 | 222.84 | ▼-2.18 | ▼-0.97% |
| 24-12-12 | 225.02 | ▼-3.36 | ▼-1.47% |
| 24-12-11 | 228.38 | ▲0.65 | ▲0.29% |
| 24-12-10 | 227.73 | ▼-1.73 | ▼-0.75% |
| 24-12-09 | 229.46 | ▼-0.29 | ▼-0.13% |
| 24-12-06 | 229.75 | ▲1.32 | ▲0.58% |
| 24-12-05 | 228.43 | ▲0.86 | ▲0.38% |
| 24-12-04 | 227.57 | ▼-3.04 | ▼-1.32% |
| 24-12-03 | 230.61 | ▼-1.13 | ▼-0.49% |
| 24-12-02 | 231.74 | ▲1.11 | ▲0.48% |
| 24-11-29 | 230.63 | ▼-0.15 | ▼-0.06% |
| 24-11-27 | 230.78 | ▼-1.00 | ▼-0.43% |
| 24-11-26 | 231.78 | ▼-4.28 | ▼-1.81% |
| 24-11-25 | 236.05 | ▲3.12 | ▲1.34% |
| 24-11-22 | 232.94 | ▲5.52 | ▲2.43% |
| 24-11-21 | 227.42 | ▲4.42 | ▲1.98% |
| 24-11-20 | 223.00 | ▼-0.99 | ▼-0.44% |
| 24-11-19 | 223.99 | ▼-3.01 | ▼-1.33% |
| 24-11-18 | 227.00 | ▼-1.13 | ▼-0.5% |
| 24-11-15 | 228.14 | ▼-1.14 | ▼-0.5% |
| 24-11-14 | 229.27 | ▼-1.76 | ▼-0.76% |
| 24-11-13 | 231.03 | ▲3.40 | ▲1.49% |
| 24-11-12 | 227.63 | ▼-1.27 | ▼-0.55% |
| 24-11-08 | 228.90 | ▲0.24 | ▲0.1% |
| 24-11-07 | 228.67 | ▼-6.45 | ▼-2.74% |
| 24-11-06 | 235.11 | ▲10.36 | ▲4.61% |
| 24-11-05 | 224.76 | ▲6.13 | ▲2.8% |
| 24-11-04 | 218.63 | ▲2.57 | ▲1.19% |
| 24-11-01 | 216.06 | ▲1.62 | ▲0.76% |
| 24-10-31 | 214.44 | ▼-4.56 | ▼-2.08% |
| 24-10-30 | 219.00 | ▲15.31 | ▲7.52% |
| 24-10-29 | 203.69 | ▼-1.20 | ▼-0.59% |
| 24-10-28 | 204.89 | ▲2.43 | ▲1.2% |
| 24-10-25 | 202.46 | ▼-1.03 | ▼-0.51% |
| 24-10-24 | 203.49 | ▼-1.55 | ▼-0.76% |
| 24-10-23 | 205.04 | ▼-3.07 | ▼-1.48% |
| 24-10-22 | 208.11 | ▼-1.12 | ▼-0.54% |
| 24-10-21 | 209.23 | ▼-1.33 | ▼-0.63% |
| 24-10-18 | 210.56 | ▲0.68 | ▲0.32% |
| 24-10-17 | 209.88 | ▼-0.78 | ▼-0.37% |
| 24-10-16 | 210.66 | ▼-0.76 | ▼-0.36% |
| 24-10-15 | 211.42 | ▲0.02 | ▲0.01% |
| 24-10-11 | 211.40 | ▲2.65 | ▲1.27% |
| 24-10-10 | 208.75 | ▲0.89 | ▲0.43% |
| 24-10-09 | 207.86 | ▼-0.73 | ▼-0.35% |
| 24-10-08 | 208.59 | ▼-0.18 | ▼-0.09% |
| 24-10-07 | 208.77 | ▼-2.29 | ▼-1.08% |
| 24-10-04 | 211.07 | ▼-0.09 | ▼-0.04% |
| 24-10-03 | 211.15 | ▼-0.22 | ▼-0.1% |
| 24-10-02 | 211.37 | ▼-1.48 | ▼-0.7% |
| 24-10-01 | 212.85 | ▼-1.85 | ▼-0.86% |
| 24-09-30 | 214.70 | ▼-0.25 | ▼-0.12% |
| 24-09-27 | 214.95 | ▲1.44 | ▲0.67% |
| 24-09-26 | 213.51 | ▲4.47 | ▲2.14% |
| 24-09-25 | 209.04 | ▼-3.13 | ▼-1.48% |
| 24-09-24 | 212.17 | ▲2.41 | ▲1.15% |
| 24-09-23 | 209.76 | ▲0.66 | ▲0.32% |
| 24-09-20 | 209.10 | ▼-1.63 | ▼-0.77% |
| 24-09-19 | 210.72 | ▲5.02 | ▲2.44% |
| 24-09-18 | 205.70 | ▲0.77 | ▲0.38% |
| 24-09-17 | 204.93 | ▲1.98 | ▲0.98% |
| 24-09-16 | 202.95 | ▲3.06 | ▲1.53% |
| 24-09-13 | 199.89 | ▲1.96 | ▲0.99% |
| 24-09-12 | 197.93 | ▲0.94 | ▲0.48% |
| 24-09-11 | 196.99 | ▼-0.52 | ▼-0.26% |
| 24-09-10 | 197.51 | ▲0.42 | ▲0.21% |
| 24-09-09 | 197.09 | ▲1.81 | ▲0.93% |
| 24-09-06 | 195.28 | ▼-0.73 | ▼-0.37% |
| 24-09-05 | 196.01 | ▼-5.08 | ▼-2.53% |
| 24-09-04 | 201.09 | ▼-2.38 | ▼-1.17% |
| 24-09-03 | 203.48 | ▼-3.07 | ▼-1.49% |
| 24-08-30 | 206.54 | ▲1.83 | ▲0.89% |
| 24-08-29 | 204.71 | ▲1.46 | ▲0.72% |
| 24-08-28 | 203.25 | ▼-0.43 | ▼-0.21% |
| 24-08-27 | 203.68 | ▼-0.05 | ▼-0.02% |
| 24-08-26 | 203.73 | ▼-0.09 | ▼-0.04% |
| 24-08-23 | 203.83 | ▲4.63 | ▲2.32% |
| 24-08-22 | 199.19 | ▼-2.04 | ▼-1.01% |
| 24-08-21 | 201.23 | ▲2.38 | ▲1.2% |
| 24-08-20 | 198.85 | ▼-0.12 | ▼-0.06% |
| 24-08-19 | 198.97 | ▲2.32 | ▲1.18% |
| 24-08-16 | 196.65 | ▲1.56 | ▲0.8% |
| 24-08-15 | 195.10 | ▲2.10 | ▲1.09% |
| 24-08-14 | 192.99 | ▼-1.55 | ▼-0.8% |
| 24-08-13 | 194.54 | ▲3.21 | ▲1.68% |
| 24-08-12 | 191.33 | ▼-3.05 | ▼-1.57% |
| 24-08-09 | 194.38 | ▼-0.20 | ▼-0.1% |
| 24-08-08 | 194.58 | ▲3.78 | ▲1.98% |
| 24-08-07 | 190.80 | ▼-1.33 | ▼-0.69% |
| 24-08-06 | 192.13 | ▼-0.02 | ▼-0.01% |
| 24-08-05 | 192.15 | ▼-1.59 | ▼-0.82% |
| 24-08-02 | 193.74 | ▼-2.46 | ▼-1.25% |
| 24-08-01 | 196.20 | ▼-12.00 | ▼-5.76% |
| 24-07-31 | 208.20 | -0.00 | -0% |
| 24-07-30 | 208.20 | ▲1.96 | ▲0.95% |
| 24-07-29 | 206.24 | ▼-0.36 | ▼-0.17% |
| 24-07-26 | 206.60 | ▲3.62 | ▲1.78% |
| 24-07-25 | 202.98 | ▲4.57 | ▲2.3% |
| 24-07-24 | 198.42 | ▼-5.58 | ▼-2.74% |
| 24-07-23 | 203.99 | ▼-1.28 | ▼-0.62% |
| 24-07-22 | 205.27 | ▲2.39 | ▲1.18% |
| 24-07-19 | 202.88 | ▼-3.66 | ▼-1.77% |
| 24-07-18 | 206.54 | ▼-4.32 | ▼-2.05% |
| 24-07-17 | 210.86 | ▲0.01 | ▲0% |
| 24-07-16 | 210.84 | ▲4.15 | ▲2.01% |
| 24-07-15 | 206.70 | ▲1.79 | ▲0.87% |
| 24-07-12 | 204.90 | ▲1.54 | ▲0.76% |
| 24-07-11 | 203.36 | ▲5.10 | ▲2.57% |
| 24-07-10 | 198.26 | ▲2.92 | ▲1.49% |
| 24-07-09 | 195.34 | ▼-0.41 | ▼-0.21% |
| 24-07-08 | 195.75 | ▲0.61 | ▲0.31% |
| 24-07-05 | 195.14 | -0.00 | -0% |
| 24-07-03 | 195.14 | ▼-1.31 | ▼-0.67% |
| 24-07-02 | 196.45 | ▲0.89 | ▲0.46% |
| 24-07-01 | 195.56 | ▼-5.45 | ▼-2.71% |
| 24-06-28 | 201.02 | ▲1.23 | ▲0.62% |
| 24-06-27 | 199.78 | ▲0.55 | ▲0.28% |
| 24-06-26 | 199.23 | ▼-0.73 | ▼-0.37% |
| 24-06-25 | 199.96 | ▼-4.71 | ▼-2.3% |
| 24-06-24 | 204.67 | ▲1.65 | ▲0.81% |
| 24-06-21 | 203.02 | ▼-0.03 | ▼-0.01% |
| 24-06-20 | 203.06 | ▲0.84 | ▲0.42% |
| 24-06-18 | 202.22 | ▲2.06 | ▲1.03% |
| 24-06-17 | 200.16 | ▲2.01 | ▲1.01% |
| 24-06-14 | 198.15 | ▼-4.54 | ▼-2.24% |
| 24-06-13 | 202.69 | ▼-3.03 | ▼-1.47% |
| 24-06-12 | 205.72 | ▲2.11 | ▲1.04% |
| 24-06-11 | 203.61 | ▲0.81 | ▲0.4% |
| 24-06-10 | 202.80 | ▲0.86 | ▲0.43% |
| 24-06-07 | 201.94 | ▼-1.69 | ▼-0.83% |
| 24-06-06 | 203.63 | ▼-3.75 | ▼-1.81% |
| 24-06-05 | 207.37 | ▲1.34 | ▲0.65% |
| 24-06-04 | 206.03 | ▼-0.10 | ▼-0.05% |
| 24-06-03 | 206.13 | ▼-2.54 | ▼-1.22% |
| 24-05-31 | 208.67 | ▲3.47 | ▲1.69% |
| 24-05-30 | 205.20 | ▼-2.22 | ▼-1.07% |
| 24-05-29 | 207.42 | ▼-3.98 | ▼-1.88% |
| 24-05-28 | 211.40 | ▼-3.61 | ▼-1.68% |
| 24-05-24 | 215.01 | ▼-0.80 | ▼-0.37% |
| 24-05-23 | 215.81 | ▼-2.32 | ▼-1.06% |
| 24-05-22 | 218.13 | ▲0.95 | ▲0.44% |
| 24-05-21 | 217.18 | ▼-2.46 | ▼-1.12% |
| 24-05-20 | 219.64 | ▼-2.67 | ▼-1.2% |
| 24-05-17 | 222.31 | ▼-0.40 | ▼-0.18% |
| 24-05-16 | 222.71 | ▼-1.45 | ▼-0.65% |
| 24-05-15 | 224.16 | ▼-0.63 | ▼-0.28% |
| 24-05-14 | 224.79 | ▼-0.96 | ▼-0.43% |
| 24-05-13 | 225.75 | ▼-1.00 | ▼-0.44% |
| 24-05-10 | 226.75 | ▲4.11 | ▲1.85% |
| 24-05-09 | 222.64 | ▲0.74 | ▲0.33% |
| 24-05-08 | 221.90 | ▲0.08 | ▲0.04% |
| 24-05-07 | 221.82 | ▼-0.06 | ▼-0.03% |
| 24-05-06 | 221.88 | ▲1.50 | ▲0.68% |
| 24-05-03 | 220.38 | ▼-1.38 | ▼-0.62% |
| 24-05-01 | 221.76 | ▲1.11 | ▲0.5% |
| 24-04-30 | 220.65 | ▼-3.22 | ▼-1.44% |
| 24-04-29 | 223.87 | ▲3.14 | ▲1.42% |
| 24-04-26 | 220.73 | ▼-2.85 | ▼-1.27% |
| 24-04-25 | 223.57 | ▼-1.19 | ▼-0.53% |
| 24-04-24 | 224.76 | ▼-7.26 | ▼-3.13% |
| 24-04-23 | 232.02 | ▲2.31 | ▲1.01% |
| 24-04-22 | 229.71 | ▲2.92 | ▲1.29% |
| 24-04-19 | 226.79 | ▲0.85 | ▲0.38% |
| 24-04-18 | 225.94 | ▼-0.99 | ▼-0.44% |
| 24-04-17 | 226.93 | ▼-2.48 | ▼-1.08% |
| 24-04-16 | 229.41 | ▼-1.20 | ▼-0.52% |
| 24-04-15 | 230.61 | ▼-1.79 | ▼-0.77% |
| 24-04-12 | 232.40 | ▼-4.03 | ▼-1.7% |