[중국증시 주간 포인트] 3월 LPR, 中 국무원 내수진작 기자회견, 2월 생산∙소비∙투자 지표, 美 FOMC 회의, 엔비디아 'GTC 2025', 화웨이 신제품 발표회
무료
3i Group : ( III:LN )
3,739.00GBP ▲ 26.00 (0.7%)
2025-03-24
최근 1년 일별 시세
(2025-03-24 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-03-24 | 3,739.00 | ▲26.00 | ▲0.7% |
| 25-03-21 | 3,713.00 | ▲24.00 | ▲0.65% |
| 25-03-20 | 3,689.00 | ▼-126.00 | ▼-3.3% |
| 25-03-19 | 3,815.00 | ▼-7.00 | ▼-0.18% |
| 25-03-18 | 3,822.00 | ▲19.00 | ▲0.5% |
| 25-03-17 | 3,803.00 | ▲67.00 | ▲1.79% |
| 25-03-14 | 3,736.00 | ▲49.00 | ▲1.33% |
| 25-03-13 | 3,687.00 | ▼-80.00 | ▼-2.12% |
| 25-03-12 | 3,767.00 | ▲71.00 | ▲1.92% |
| 25-03-11 | 3,696.00 | ▼-10.00 | ▼-0.27% |
| 25-03-10 | 3,706.00 | ▼-150.00 | ▼-3.89% |
| 25-03-07 | 3,856.00 | ▲32.00 | ▲0.84% |
| 25-03-06 | 3,824.00 | ▼-36.00 | ▼-0.93% |
| 25-03-05 | 3,860.00 | -0.00 | -0% |
| 25-03-04 | 3,860.00 | ▼-153.00 | ▼-3.81% |
| 25-03-03 | 4,013.00 | ▲56.00 | ▲1.42% |
| 25-02-28 | 3,957.00 | ▼-49.00 | ▼-1.22% |
| 25-02-27 | 4,006.00 | ▼-94.00 | ▼-2.29% |
| 25-02-26 | 4,100.00 | ▲43.00 | ▲1.06% |
| 25-02-25 | 4,057.00 | ▼-25.00 | ▼-0.61% |
| 25-02-24 | 4,082.00 | ▼-21.00 | ▼-0.51% |
| 25-02-21 | 4,103.00 | ▲9.00 | ▲0.22% |
| 25-02-20 | 4,094.00 | ▼-8.00 | ▼-0.2% |
| 25-02-19 | 4,102.00 | ▼-32.00 | ▼-0.77% |
| 25-02-18 | 4,134.00 | ▲3.00 | ▲0.07% |
| 25-02-17 | 4,131.00 | ▲57.00 | ▲1.4% |
| 25-02-14 | 4,074.00 | ▲10.00 | ▲0.25% |
| 25-02-13 | 4,064.00 | ▲46.00 | ▲1.14% |
| 25-02-12 | 4,018.00 | ▲13.00 | ▲0.32% |
| 25-02-11 | 4,005.00 | ▼-16.00 | ▼-0.4% |
| 25-02-10 | 4,021.00 | ▲20.00 | ▲0.5% |
| 25-02-07 | 4,001.00 | ▼-26.00 | ▼-0.65% |
| 25-02-06 | 4,027.00 | ▲62.00 | ▲1.56% |
| 25-02-05 | 3,965.00 | ▲65.00 | ▲1.67% |
| 25-02-04 | 3,900.00 | ▼-33.00 | ▼-0.84% |
| 25-02-03 | 3,933.00 | ▲29.00 | ▲0.74% |
| 25-01-31 | 3,904.00 | ▲43.00 | ▲1.11% |
| 25-01-30 | 3,861.00 | ▲50.00 | ▲1.31% |
| 25-01-29 | 3,811.00 | ▲21.00 | ▲0.55% |
| 25-01-28 | 3,790.00 | ▲24.00 | ▲0.64% |
| 25-01-27 | 3,766.00 | ▼-62.00 | ▼-1.62% |
| 25-01-24 | 3,828.00 | ▼-67.00 | ▼-1.72% |
| 25-01-23 | 3,895.00 | ▲22.00 | ▲0.57% |
| 25-01-22 | 3,873.00 | ▲59.00 | ▲1.55% |
| 25-01-21 | 3,814.00 | ▲29.00 | ▲0.77% |
| 25-01-20 | 3,785.00 | ▲39.00 | ▲1.04% |
| 25-01-17 | 3,746.00 | ▲12.00 | ▲0.32% |
| 25-01-16 | 3,734.00 | ▲100.00 | ▲2.75% |
| 25-01-15 | 3,634.00 | ▲54.00 | ▲1.51% |
| 25-01-14 | 3,580.00 | ▲25.00 | ▲0.7% |
| 25-01-13 | 3,555.00 | ▼-39.00 | ▼-1.09% |
| 25-01-10 | 3,594.00 | ▼-55.00 | ▼-1.51% |
| 25-01-09 | 3,649.00 | ▲15.00 | ▲0.41% |
| 25-01-08 | 3,634.00 | ▼-21.00 | ▼-0.57% |
| 25-01-07 | 3,655.00 | ▲33.00 | ▲0.91% |
| 25-01-06 | 3,622.00 | ▲18.00 | ▲0.5% |
| 25-01-03 | 3,604.00 | ▼-16.00 | ▼-0.44% |
| 25-01-02 | 3,620.00 | ▲50.00 | ▲1.4% |
| 25-01-01 | 3,570.00 | ▲6.00 | ▲0.17% |
| 24-12-31 | 3,564.00 | ▼-17.00 | ▼-0.47% |
| 24-12-30 | 3,581.00 | ▼-15.00 | ▼-0.42% |
| 24-12-27 | 3,596.00 | ▲15.00 | ▲0.42% |
| 24-12-24 | 3,581.00 | ▲25.00 | ▲0.7% |
| 24-12-23 | 3,556.00 | ▲8.00 | ▲0.23% |
| 24-12-20 | 3,548.00 | ▼-10.00 | ▼-0.28% |
| 24-12-19 | 3,558.00 | ▼-74.00 | ▼-2.04% |
| 24-12-18 | 3,632.00 | ▲15.00 | ▲0.41% |
| 24-12-17 | 3,617.00 | ▼-80.00 | ▼-2.16% |
| 24-12-16 | 3,697.00 | ▲51.00 | ▲1.4% |
| 24-12-13 | 3,646.00 | ▲15.00 | ▲0.41% |
| 24-12-12 | 3,631.00 | -0.00 | -0% |
| 24-12-11 | 3,631.00 | ▲14.00 | ▲0.39% |
| 24-12-10 | 3,617.00 | ▼-69.00 | ▼-1.87% |
| 24-12-09 | 3,686.00 | ▼-44.00 | ▼-1.18% |
| 24-12-06 | 3,730.00 | ▼-12.00 | ▼-0.32% |
| 24-12-05 | 3,742.00 | ▼-2.00 | ▼-0.05% |
| 24-12-04 | 3,744.00 | ▲4.00 | ▲0.11% |
| 24-12-03 | 3,740.00 | ▲14.00 | ▲0.38% |
| 24-12-02 | 3,726.00 | ▲17.00 | ▲0.46% |
| 24-11-29 | 3,709.00 | ▲35.00 | ▲0.95% |
| 24-11-28 | 3,674.00 | -0.00 | -0% |
| 24-11-27 | 3,674.00 | ▲17.00 | ▲0.46% |
| 24-11-26 | 3,657.00 | ▼-3.00 | ▼-0.08% |
| 24-11-25 | 3,660.00 | ▲91.00 | ▲2.55% |
| 24-11-22 | 3,569.00 | ▲26.00 | ▲0.73% |
| 24-11-21 | 3,543.00 | ▲75.00 | ▲2.16% |
| 24-11-20 | 3,468.00 | ▲1.00 | ▲0.03% |
| 24-11-19 | 3,467.00 | ▲9.00 | ▲0.26% |
| 24-11-18 | 3,458.00 | ▲32.00 | ▲0.93% |
| 24-11-15 | 3,426.00 | ▼-21.00 | ▼-0.61% |
| 24-11-14 | 3,447.00 | ▲117.00 | ▲3.51% |
| 24-11-13 | 3,330.00 | ▼-66.00 | ▼-1.94% |
| 24-11-12 | 3,396.00 | ▼-63.00 | ▼-1.82% |
| 24-11-11 | 3,459.00 | ▲72.00 | ▲2.13% |
| 24-11-08 | 3,387.00 | ▼-62.00 | ▼-1.8% |
| 24-11-07 | 3,449.00 | ▼-44.00 | ▼-1.26% |
| 24-11-06 | 3,493.00 | ▲153.00 | ▲4.58% |
| 24-11-05 | 3,340.00 | ▲139.00 | ▲4.34% |
| 24-11-04 | 3,201.00 | ▲1.00 | ▲0.03% |
| 24-11-01 | 3,200.00 | ▲28.00 | ▲0.88% |
| 24-10-31 | 3,172.00 | ▼-66.00 | ▼-2.04% |
| 24-10-30 | 3,238.00 | ▼-4.00 | ▼-0.12% |
| 24-10-29 | 3,242.00 | ▼-72.00 | ▼-2.17% |
| 24-10-28 | 3,314.00 | ▲36.00 | ▲1.1% |
| 24-10-25 | 3,278.00 | ▼-3.00 | ▼-0.09% |
| 24-10-24 | 3,281.00 | ▼-19.00 | ▼-0.58% |
| 24-10-23 | 3,300.00 | ▼-83.00 | ▼-2.45% |
| 24-10-22 | 3,383.00 | ▼-6.00 | ▼-0.18% |
| 24-10-21 | 3,389.00 | ▼-14.00 | ▼-0.41% |
| 24-10-18 | 3,403.00 | ▼-13.00 | ▼-0.38% |
| 24-10-17 | 3,416.00 | ▲90.00 | ▲2.71% |
| 24-10-16 | 3,326.00 | ▲38.00 | ▲1.16% |
| 24-10-15 | 3,288.00 | ▼-13.00 | ▼-0.39% |
| 24-10-14 | 3,301.00 | ▲34.00 | ▲1.04% |
| 24-10-11 | 3,267.00 | ▲20.00 | ▲0.62% |
| 24-10-10 | 3,247.00 | ▼-10.00 | ▼-0.31% |
| 24-10-09 | 3,257.00 | ▲41.00 | ▲1.27% |
| 24-10-08 | 3,216.00 | ▼-66.00 | ▼-2.01% |
| 24-10-07 | 3,282.00 | ▲20.00 | ▲0.61% |
| 24-10-04 | 3,262.00 | ▲22.00 | ▲0.68% |
| 24-10-03 | 3,240.00 | ▼-20.00 | ▼-0.61% |
| 24-10-02 | 3,260.00 | ▲34.00 | ▲1.05% |
| 24-10-01 | 3,226.00 | ▼-79.00 | ▼-2.39% |
| 24-09-30 | 3,305.00 | ▼-84.00 | ▼-2.48% |
| 24-09-27 | 3,389.00 | ▲36.00 | ▲1.07% |
| 24-09-26 | 3,353.00 | ▲56.00 | ▲1.7% |
| 24-09-25 | 3,297.00 | ▼-67.00 | ▼-1.99% |
| 24-09-24 | 3,364.00 | ▲23.00 | ▲0.69% |
| 24-09-23 | 3,341.00 | ▲38.00 | ▲1.15% |
| 24-09-20 | 3,303.00 | ▼-1.00 | ▼-0.03% |
| 24-09-19 | 3,304.00 | ▲86.00 | ▲2.67% |
| 24-09-18 | 3,218.00 | ▼-37.00 | ▼-1.14% |
| 24-09-17 | 3,255.00 | ▲16.00 | ▲0.49% |
| 24-09-16 | 3,239.00 | ▲39.00 | ▲1.22% |
| 24-09-13 | 3,200.00 | ▲7.00 | ▲0.22% |
| 24-09-12 | 3,193.00 | ▲94.00 | ▲3.03% |
| 24-09-11 | 3,099.00 | ▲15.00 | ▲0.49% |
| 24-09-10 | 3,084.00 | ▼-10.00 | ▼-0.32% |
| 24-09-09 | 3,094.00 | ▲19.00 | ▲0.62% |
| 24-09-06 | 3,075.00 | ▼-1.00 | ▼-0.03% |
| 24-09-05 | 3,076.00 | ▼-5.00 | ▼-0.16% |
| 24-09-04 | 3,081.00 | ▼-30.00 | ▼-0.96% |
| 24-09-03 | 3,111.00 | ▼-36.00 | ▼-1.14% |
| 24-09-02 | 3,147.00 | ▼-32.00 | ▼-1.01% |
| 24-08-30 | 3,179.00 | ▲10.00 | ▲0.32% |
| 24-08-29 | 3,169.00 | ▲9.00 | ▲0.28% |
| 24-08-28 | 3,160.00 | ▼-30.00 | ▼-0.94% |
| 24-08-27 | 3,190.00 | ▼-21.00 | ▼-0.65% |
| 24-08-23 | 3,211.00 | ▲14.00 | ▲0.44% |
| 24-08-22 | 3,197.00 | ▲25.00 | ▲0.79% |
| 24-08-21 | 3,172.00 | ▼-45.00 | ▼-1.4% |
| 24-08-20 | 3,217.00 | ▲26.00 | ▲0.81% |
| 24-08-19 | 3,191.00 | ▲59.00 | ▲1.88% |
| 24-08-16 | 3,132.00 | ▲2.00 | ▲0.06% |
| 24-08-15 | 3,130.00 | ▲33.00 | ▲1.07% |
| 24-08-14 | 3,097.00 | ▲44.00 | ▲1.44% |
| 24-08-13 | 3,053.00 | ▲35.00 | ▲1.16% |
| 24-08-12 | 3,018.00 | ▲7.00 | ▲0.23% |
| 24-08-09 | 3,011.00 | ▲24.00 | ▲0.8% |
| 24-08-08 | 2,987.00 | ▲2.00 | ▲0.07% |
| 24-08-07 | 2,985.00 | ▲31.00 | ▲1.05% |
| 24-08-06 | 2,954.00 | ▲62.00 | ▲2.14% |
| 24-08-05 | 2,892.00 | ▼-22.00 | ▼-0.75% |
| 24-08-02 | 2,914.00 | ▼-178.00 | ▼-5.76% |
| 24-08-01 | 3,092.00 | ▼-36.00 | ▼-1.15% |
| 24-07-31 | 3,128.00 | ▲56.00 | ▲1.82% |
| 24-07-30 | 3,072.00 | ▲30.00 | ▲0.99% |
| 24-07-29 | 3,042.00 | ▲14.00 | ▲0.46% |
| 24-07-26 | 3,028.00 | ▲35.00 | ▲1.17% |
| 24-07-25 | 2,993.00 | ▼-19.00 | ▼-0.63% |
| 24-07-24 | 3,012.00 | ▼-59.00 | ▼-1.92% |
| 24-07-23 | 3,071.00 | ▼-4.00 | ▼-0.13% |
| 24-07-22 | 3,075.00 | ▲28.00 | ▲0.92% |
| 24-07-19 | 3,047.00 | ▲3.00 | ▲0.1% |
| 24-07-18 | 3,044.00 | ▼-24.00 | ▼-0.78% |
| 24-07-17 | 3,068.00 | ▲7.00 | ▲0.23% |
| 24-07-16 | 3,061.00 | ▼-6.00 | ▼-0.2% |
| 24-07-15 | 3,067.00 | ▲51.00 | ▲1.69% |
| 24-07-12 | 3,016.00 | ▲24.00 | ▲0.8% |
| 24-07-11 | 2,992.00 | ▲12.00 | ▲0.4% |
| 24-07-10 | 2,980.00 | ▲42.00 | ▲1.43% |
| 24-07-09 | 2,938.00 | ▼-63.00 | ▼-2.1% |
| 24-07-08 | 3,001.00 | ▲3.00 | ▲0.1% |
| 24-07-05 | 2,998.00 | ▼-32.00 | ▼-1.06% |
| 24-07-04 | 3,030.00 | ▲22.00 | ▲0.73% |
| 24-07-03 | 3,008.00 | ▼-37.00 | ▼-1.22% |
| 24-07-02 | 3,045.00 | ▲59.00 | ▲1.98% |
| 24-07-01 | 2,986.00 | ▼-80.00 | ▼-2.61% |
| 24-06-28 | 3,066.00 | ▲67.00 | ▲2.23% |
| 24-06-27 | 2,999.00 | ▼-90.00 | ▼-2.91% |
| 24-06-26 | 3,089.00 | ▼-21.00 | ▼-0.68% |
| 24-06-25 | 3,110.00 | ▼-18.00 | ▼-0.58% |
| 24-06-24 | 3,128.00 | ▼-22.00 | ▼-0.7% |
| 24-06-21 | 3,150.00 | ▼-10.00 | ▼-0.32% |
| 24-06-20 | 3,160.00 | ▲60.00 | ▲1.94% |
| 24-06-19 | 3,100.00 | ▲21.00 | ▲0.68% |
| 24-06-18 | 3,079.00 | ▲28.00 | ▲0.92% |
| 24-06-17 | 3,051.00 | ▲11.00 | ▲0.36% |
| 24-06-14 | 3,040.00 | ▲10.00 | ▲0.33% |
| 24-06-13 | 3,030.00 | ▼-52.00 | ▼-1.69% |
| 24-06-12 | 3,082.00 | ▲112.00 | ▲3.77% |
| 24-06-11 | 2,970.00 | ▲23.00 | ▲0.78% |
| 24-06-10 | 2,947.00 | ▲21.00 | ▲0.72% |
| 24-06-07 | 2,926.00 | ▼-26.00 | ▼-0.88% |
| 24-06-06 | 2,952.00 | ▼-7.00 | ▼-0.24% |
| 24-06-05 | 2,959.00 | ▲17.00 | ▲0.58% |
| 24-06-04 | 2,942.00 | ▲16.00 | ▲0.55% |
| 24-06-03 | 2,926.00 | ▲63.00 | ▲2.2% |
| 24-05-31 | 2,863.00 | ▼-22.00 | ▼-0.76% |
| 24-05-30 | 2,885.00 | ▼-6.00 | ▼-0.21% |
| 24-05-29 | 2,891.00 | ▼-31.00 | ▼-1.06% |
| 24-05-28 | 2,922.00 | ▼-28.00 | ▼-0.95% |
| 24-05-24 | 2,950.00 | ▲23.00 | ▲0.79% |
| 24-05-23 | 2,927.00 | ▲29.00 | ▲1% |
| 24-05-22 | 2,898.00 | ▼-62.00 | ▼-2.09% |
| 24-05-21 | 2,960.00 | ▼-17.00 | ▼-0.57% |
| 24-05-20 | 2,977.00 | ▲19.00 | ▲0.64% |
| 24-05-17 | 2,958.00 | ▼-19.00 | ▼-0.64% |
| 24-05-16 | 2,977.00 | ▲11.00 | ▲0.37% |
| 24-05-15 | 2,966.00 | ▲16.00 | ▲0.54% |
| 24-05-14 | 2,950.00 | ▲31.00 | ▲1.06% |
| 24-05-13 | 2,919.00 | ▲68.00 | ▲2.39% |
| 24-05-10 | 2,851.00 | ▲31.00 | ▲1.1% |
| 24-05-09 | 2,820.00 | ▼-154.00 | ▼-5.18% |
| 24-05-08 | 2,974.00 | ▲24.00 | ▲0.81% |
| 24-05-07 | 2,950.00 | ▲59.00 | ▲2.04% |
| 24-05-03 | 2,891.00 | ▲49.00 | ▲1.72% |
| 24-05-02 | 2,842.00 | ▼-1.00 | ▼-0.04% |
| 24-05-01 | 2,843.00 | ▼-33.00 | ▼-1.15% |
| 24-04-30 | 2,876.00 | ▲1.00 | ▲0.03% |
| 24-04-29 | 2,875.00 | ▼-4.00 | ▼-0.14% |
| 24-04-26 | 2,879.00 | ▲36.00 | ▲1.27% |
| 24-04-25 | 2,843.00 | ▼-7.00 | ▼-0.25% |
| 24-04-24 | 2,850.00 | ▼-9.00 | ▼-0.31% |
| 24-04-23 | 2,859.00 | ▲15.00 | ▲0.53% |
| 24-04-22 | 2,844.00 | ▲9.00 | ▲0.32% |
| 24-04-19 | 2,835.00 | ▼-11.00 | ▼-0.39% |
| 24-04-18 | 2,846.00 | ▲6.00 | ▲0.21% |
| 24-04-17 | 2,840.00 | ▲39.00 | ▲1.39% |
| 24-04-16 | 2,801.00 | ▼-50.00 | ▼-1.75% |
| 24-04-15 | 2,851.00 | ▲22.00 | ▲0.78% |
| 24-04-12 | 2,829.00 | ▲8.00 | ▲0.28% |
| 24-04-11 | 2,821.00 | ▲5.00 | ▲0.18% |
| 24-04-10 | 2,816.00 | ▲39.00 | ▲1.4% |
| 24-04-09 | 2,777.00 | ▼-46.00 | ▼-1.63% |
| 24-04-08 | 2,823.00 | ▲13.00 | ▲0.46% |
| 24-04-05 | 2,810.00 | ▼-9.00 | ▼-0.32% |
| 24-04-04 | 2,819.00 | ▲13.00 | ▲0.46% |
| 24-04-03 | 2,806.00 | ▲13.00 | ▲0.47% |
| 24-04-02 | 2,793.00 | ▼-16.00 | ▼-0.57% |
| 24-03-28 | 2,809.00 | ▲7.00 | ▲0.25% |
| 24-03-27 | 2,802.00 | ▼-20.00 | ▼-0.71% |
| 24-03-26 | 2,822.00 | ▲31.00 | ▲1.11% |