[중국증시 주간 포인트] 3월 MLF 금리 발표, A주∙H주 무더기 실적발표, 보아오 포럼 개최
무료
MOEX : ( INDEXCF:IND )
2,782 ▼ -81 (-2.82%)
2025-04-04
최근 1년 일별 시세
(2025-04-04 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-04 | 2,782 | ▼-81 | ▼-2.83% |
| 25-04-03 | 2,863 | ▼-64 | ▼-2.19% |
| 25-04-02 | 2,926 | ▼-39 | ▼-1.32% |
| 25-04-01 | 2,965 | ▼-50 | ▼-1.66% |
| 25-03-31 | 3,016 | ▼-10 | ▼-0.33% |
| 25-03-28 | 3,026 | ▼-56 | ▼-1.82% |
| 25-03-27 | 3,082 | ▼-65 | ▼-2.07% |
| 25-03-26 | 3,147 | ▼-17 | ▼-0.54% |
| 25-03-25 | 3,164 | ▼-15 | ▼-0.47% |
| 25-03-24 | 3,180 | ▼-12 | ▼-0.38% |
| 25-03-21 | 3,192 | ▼-31 | ▼-0.96% |
| 25-03-20 | 3,222 | ▼-8 | ▼-0.25% |
| 25-03-19 | 3,230 | ▼-24 | ▼-0.74% |
| 25-03-18 | 3,254 | ▲7 | ▲0.22% |
| 25-03-17 | 3,247 | ▲52 | ▲1.63% |
| 25-03-14 | 3,195 | ▲74 | ▲2.37% |
| 25-03-13 | 3,122 | ▼-62 | ▼-1.95% |
| 25-03-12 | 3,184 | ▼-17 | ▼-0.53% |
| 25-03-11 | 3,201 | -0 | -0% |
| 25-03-10 | 3,201 | ▲34 | ▲1.07% |
| 25-03-07 | 3,167 | ▼-41 | ▼-1.28% |
| 25-03-06 | 3,208 | ▼-56 | ▼-1.72% |
| 25-03-05 | 3,264 | ▲22 | ▲0.68% |
| 25-03-04 | 3,242 | ▲96 | ▲3.05% |
| 25-03-03 | 3,146 | ▼-55 | ▼-1.72% |
| 25-02-28 | 3,200 | ▼-32 | ▼-0.99% |
| 25-02-27 | 3,233 | ▼-43 | ▼-1.31% |
| 25-02-26 | 3,276 | ▼-50 | ▼-1.5% |
| 25-02-25 | 3,326 | ▲23 | ▲0.7% |
| 25-02-24 | 3,304 | ▲20 | ▲0.61% |
| 25-02-21 | 3,283 | ▼-9 | ▼-0.27% |
| 25-02-20 | 3,293 | ▲22 | ▲0.67% |
| 25-02-19 | 3,271 | ▲12 | ▲0.37% |
| 25-02-18 | 3,259 | ▼-50 | ▼-1.51% |
| 25-02-17 | 3,308 | ▲123 | ▲3.86% |
| 25-02-14 | 3,185 | ▼-22 | ▼-0.69% |
| 25-02-13 | 3,207 | ▲181 | ▲5.98% |
| 25-02-12 | 3,026 | ▲8 | ▲0.27% |
| 25-02-11 | 3,018 | ▲6 | ▲0.2% |
| 25-02-10 | 3,012 | ▲46 | ▲1.55% |
| 25-02-07 | 2,967 | ▼-4 | ▼-0.13% |
| 25-02-06 | 2,970 | ▲40 | ▲1.36% |
| 25-02-05 | 2,931 | ▲13 | ▲0.45% |
| 25-02-04 | 2,918 | ▼-8 | ▼-0.27% |
| 25-02-03 | 2,926 | ▼-22 | ▼-0.75% |
| 25-01-31 | 2,948 | ▼-19 | ▼-0.64% |
| 25-01-30 | 2,967 | ▲17 | ▲0.58% |
| 25-01-29 | 2,951 | ▲19 | ▲0.65% |
| 25-01-28 | 2,932 | ▲41 | ▲1.42% |
| 25-01-27 | 2,891 | ▼-57 | ▼-1.93% |
| 25-01-24 | 2,948 | ▲22 | ▲0.75% |
| 25-01-23 | 2,926 | ▼-47 | ▼-1.58% |
| 25-01-22 | 2,973 | ▲38 | ▲1.29% |
| 25-01-21 | 2,935 | ▲5 | ▲0.17% |
| 25-01-20 | 2,930 | ▼-16 | ▼-0.54% |
| 25-01-17 | 2,946 | ▲34 | ▲1.17% |
| 25-01-16 | 2,911 | ▲68 | ▲2.39% |
| 25-01-15 | 2,843 | ▼-17 | ▼-0.59% |
| 25-01-14 | 2,860 | ▼-7 | ▼-0.24% |
| 25-01-13 | 2,866 | ▲42 | ▲1.49% |
| 25-01-10 | 2,825 | ▲51 | ▲1.84% |
| 25-01-09 | 2,773 | ▼-68 | ▼-2.39% |
| 25-01-08 | 2,841 | ▲25 | ▲0.89% |
| 25-01-06 | 2,816 | ▼-12 | ▼-0.42% |
| 25-01-03 | 2,829 | ▼-55 | ▼-1.91% |
| 24-12-30 | 2,883 | ▲96 | ▲3.44% |
| 24-12-28 | 2,787 | ▲29 | ▲1.05% |
| 24-12-27 | 2,757 | ▼-9 | ▼-0.33% |
| 24-12-26 | 2,767 | ▲34 | ▲1.24% |
| 24-12-25 | 2,733 | ▲42 | ▲1.56% |
| 24-12-24 | 2,691 | ▼-12 | ▼-0.44% |
| 24-12-23 | 2,702 | ▲64 | ▲2.43% |
| 24-12-20 | 2,638 | ▲222 | ▲9.19% |
| 24-12-19 | 2,416 | ▲7 | ▲0.29% |
| 24-12-18 | 2,409 | ▲32 | ▲1.35% |
| 24-12-17 | 2,377 | ▼-43 | ▼-1.78% |
| 24-12-16 | 2,420 | ▼-65 | ▼-2.62% |
| 24-12-13 | 2,485 | ▼-7 | ▼-0.28% |
| 24-12-12 | 2,493 | ▼-20 | ▼-0.8% |
| 24-12-11 | 2,513 | ▼-10 | ▼-0.4% |
| 24-12-10 | 2,523 | ▼-50 | ▼-1.94% |
| 24-12-09 | 2,573 | ▲37 | ▲1.46% |
| 24-12-06 | 2,536 | ▲25 | ▲1% |
| 24-12-05 | 2,511 | ▲25 | ▲1.01% |
| 24-12-04 | 2,486 | ▼-54 | ▼-2.13% |
| 24-12-03 | 2,540 | ▼-47 | ▼-1.82% |
| 24-12-02 | 2,587 | ▲9 | ▲0.35% |
| 24-11-29 | 2,578 | ▲30 | ▲1.18% |
| 24-11-28 | 2,548 | ▲56 | ▲2.25% |
| 24-11-27 | 2,492 | ▲28 | ▲1.14% |
| 24-11-26 | 2,464 | ▼-66 | ▼-2.61% |
| 24-11-25 | 2,531 | ▼-50 | ▼-1.94% |
| 24-11-22 | 2,581 | ▲12 | ▲0.47% |
| 24-11-21 | 2,569 | ▼-28 | ▼-1.08% |
| 24-11-20 | 2,597 | ▼-34 | ▼-1.29% |
| 24-11-19 | 2,631 | ▼-90 | ▼-3.31% |
| 24-11-18 | 2,721 | ▼-18 | ▼-0.66% |
| 24-11-15 | 2,739 | ▲42 | ▲1.56% |
| 24-11-14 | 2,697 | ▼-67 | ▼-2.42% |
| 24-11-13 | 2,764 | ▲7 | ▲0.25% |
| 24-11-12 | 2,757 | ▼-29 | ▼-1.04% |
| 24-11-11 | 2,785 | ▲51 | ▲1.87% |
| 24-11-08 | 2,735 | ▲44 | ▲1.64% |
| 24-11-07 | 2,691 | ▲28 | ▲1.05% |
| 24-11-06 | 2,663 | ▲46 | ▲1.76% |
| 24-11-05 | 2,617 | ▲22 | ▲0.85% |
| 24-11-02 | 2,594 | ▲20 | ▲0.78% |
| 24-11-01 | 2,575 | ▲15 | ▲0.59% |
| 24-10-31 | 2,560 | ▼-55 | ▼-2.1% |
| 24-10-30 | 2,615 | ▲16 | ▲0.62% |
| 24-10-29 | 2,600 | ▲25 | ▲0.97% |
| 24-10-28 | 2,575 | ▼-85 | ▼-3.2% |
| 24-10-25 | 2,660 | ▼-58 | ▼-2.13% |
| 24-10-24 | 2,718 | ▼-17 | ▼-0.62% |
| 24-10-23 | 2,735 | ▼-20 | ▼-0.73% |
| 24-10-22 | 2,755 | ▼-13 | ▼-0.47% |
| 24-10-21 | 2,768 | ▲16 | ▲0.58% |
| 24-10-18 | 2,752 | ▼-12 | ▼-0.43% |
| 24-10-17 | 2,764 | ▼-20 | ▼-0.72% |
| 24-10-16 | 2,783 | ▼-22 | ▼-0.78% |
| 24-10-15 | 2,806 | ▲32 | ▲1.15% |
| 24-10-14 | 2,773 | ▲19 | ▲0.69% |
| 24-10-11 | 2,755 | ▼-7 | ▼-0.25% |
| 24-10-10 | 2,762 | ▲13 | ▲0.47% |
| 24-10-09 | 2,749 | ▼-40 | ▼-1.43% |
| 24-10-08 | 2,788 | ▼-5 | ▼-0.18% |
| 24-10-07 | 2,794 | ▼-11 | ▼-0.39% |
| 24-10-04 | 2,805 | ▲22 | ▲0.79% |
| 24-10-03 | 2,782 | ▲16 | ▲0.58% |
| 24-10-02 | 2,767 | ▼-47 | ▼-1.67% |
| 24-10-01 | 2,814 | ▼-43 | ▼-1.5% |
| 24-09-30 | 2,858 | ▼-1 | ▼-0.03% |
| 24-09-27 | 2,859 | ▲29 | ▲1.02% |
| 24-09-26 | 2,830 | -0 | -0% |
| 24-09-25 | 2,830 | ▼-42 | ▼-1.46% |
| 24-09-24 | 2,872 | ▲52 | ▲1.84% |
| 24-09-23 | 2,820 | ▲38 | ▲1.37% |
| 24-09-20 | 2,782 | ▲23 | ▲0.83% |
| 24-09-19 | 2,759 | ▲7 | ▲0.25% |
| 24-09-18 | 2,752 | ▼-22 | ▼-0.79% |
| 24-09-17 | 2,774 | ▲30 | ▲1.09% |
| 24-09-16 | 2,744 | ▲65 | ▲2.43% |
| 24-09-13 | 2,679 | ▲64 | ▲2.45% |
| 24-09-12 | 2,615 | ▼-53 | ▼-1.99% |
| 24-09-11 | 2,668 | ▼-3 | ▼-0.11% |
| 24-09-10 | 2,671 | ▼-32 | ▼-1.18% |
| 24-09-09 | 2,703 | ▲78 | ▲2.97% |
| 24-09-06 | 2,625 | ▲1 | ▲0.04% |
| 24-09-05 | 2,624 | ▲20 | ▲0.77% |
| 24-09-04 | 2,604 | ▲77 | ▲3.05% |
| 24-09-03 | 2,527 | ▼-20 | ▼-0.79% |
| 24-09-02 | 2,547 | ▼-103 | ▼-3.89% |
| 24-08-30 | 2,650 | ▼-58 | ▼-2.14% |
| 24-08-29 | 2,708 | ▲7 | ▲0.26% |
| 24-08-28 | 2,702 | ▼-32 | ▼-1.17% |
| 24-08-27 | 2,734 | ▼-30 | ▼-1.09% |
| 24-08-26 | 2,763 | ▲101 | ▲3.79% |
| 24-08-23 | 2,663 | ▼-64 | ▼-2.35% |
| 24-08-22 | 2,727 | ▼-46 | ▼-1.66% |
| 24-08-21 | 2,772 | -0 | -0% |
| 24-08-20 | 2,773 | ▼-5 | ▼-0.18% |
| 24-08-19 | 2,778 | ▼-48 | ▼-1.7% |
| 24-08-16 | 2,826 | ▼-10 | ▼-0.35% |
| 24-08-15 | 2,836 | ▼-31 | ▼-1.08% |
| 24-08-14 | 2,868 | ▼-14 | ▼-0.49% |
| 24-08-13 | 2,882 | ▲33 | ▲1.16% |
| 24-08-12 | 2,849 | ▲3 | ▲0.11% |
| 24-08-09 | 2,846 | ▼-3 | ▼-0.11% |
| 24-08-08 | 2,849 | ▼-24 | ▼-0.84% |
| 24-08-07 | 2,874 | ▲40 | ▲1.41% |
| 24-08-06 | 2,834 | ▲3 | ▲0.11% |
| 24-08-05 | 2,831 | ▼-68 | ▼-2.35% |
| 24-08-02 | 2,899 | ▼-38 | ▼-1.29% |
| 24-08-01 | 2,936 | ▼-9 | ▼-0.31% |
| 24-07-31 | 2,945 | ▼-1 | ▼-0.03% |
| 24-07-30 | 2,946 | ▲38 | ▲1.31% |
| 24-07-29 | 2,908 | ▼-83 | ▼-2.77% |
| 24-07-26 | 2,992 | ▼-48 | ▼-1.58% |
| 24-07-25 | 3,040 | ▼-11 | ▼-0.36% |
| 24-07-24 | 3,051 | ▲24 | ▲0.79% |
| 24-07-23 | 3,027 | ▲1 | ▲0.03% |
| 24-07-22 | 3,026 | ▲22 | ▲0.73% |
| 24-07-19 | 3,004 | ▲27 | ▲0.91% |
| 24-07-18 | 2,976 | ▲25 | ▲0.85% |
| 24-07-17 | 2,951 | ▲4 | ▲0.14% |
| 24-07-16 | 2,947 | ▲35 | ▲1.2% |
| 24-07-15 | 2,912 | ▼-64 | ▼-2.15% |
| 24-07-12 | 2,975 | ▼-20 | ▼-0.67% |
| 24-07-11 | 2,996 | ▲15 | ▲0.5% |
| 24-07-10 | 2,981 | ▼-73 | ▼-2.39% |
| 24-07-09 | 3,054 | ▼-79 | ▼-2.52% |
| 24-07-08 | 3,133 | ▼-17 | ▼-0.54% |
| 24-07-05 | 3,150 | ▲18 | ▲0.57% |
| 24-07-04 | 3,132 | ▼-68 | ▼-2.13% |
| 24-07-03 | 3,200 | ▼-15 | ▼-0.47% |
| 24-07-02 | 3,215 | ▲29 | ▲0.91% |
| 24-07-01 | 3,186 | ▲35 | ▲1.11% |
| 24-06-28 | 3,151 | ▼-1 | ▼-0.03% |
| 24-06-27 | 3,151 | ▲3 | ▲0.1% |
| 24-06-26 | 3,148 | ▲52 | ▲1.68% |
| 24-06-25 | 3,097 | ▼-11 | ▼-0.35% |
| 24-06-24 | 3,108 | ▼-14 | ▼-0.45% |
| 24-06-21 | 3,122 | -0 | -0% |
| 24-06-20 | 3,122 | ▲94 | ▲3.1% |
| 24-06-19 | 3,027 | ▼-87 | ▼-2.79% |
| 24-06-18 | 3,114 | ▼-70 | ▼-2.2% |
| 24-06-17 | 3,184 | ▼-32 | ▼-1% |
| 24-06-14 | 3,216 | ▲44 | ▲1.39% |
| 24-06-13 | 3,172 | ▲1 | ▲0.03% |
| 24-06-11 | 3,171 | ▼-10 | ▼-0.31% |
| 24-06-10 | 3,181 | ▼-52 | ▼-1.61% |
| 24-06-07 | 3,233 | ▲40 | ▲1.25% |
| 24-06-06 | 3,193 | ▼-22 | ▼-0.68% |
| 24-06-05 | 3,215 | ▲23 | ▲0.72% |
| 24-06-04 | 3,193 | ▲44 | ▲1.4% |
| 24-06-03 | 3,148 | ▼-64 | ▼-1.99% |
| 24-05-31 | 3,212 | ▼-68 | ▼-2.07% |
| 24-05-30 | 3,280 | ▼-37 | ▼-1.12% |
| 24-05-29 | 3,317 | ▲3 | ▲0.09% |
| 24-05-28 | 3,314 | ▲15 | ▲0.45% |
| 24-05-27 | 3,299 | ▼-99 | ▼-2.91% |
| 24-05-24 | 3,398 | ▼-41 | ▼-1.19% |
| 24-05-23 | 3,440 | ▼-4 | ▼-0.12% |
| 24-05-22 | 3,444 | ▲15 | ▲0.44% |
| 24-05-21 | 3,428 | ▼-42 | ▼-1.21% |
| 24-05-20 | 3,470 | ▼-34 | ▼-0.97% |
| 24-05-17 | 3,504 | ▲18 | ▲0.52% |
| 24-05-16 | 3,486 | ▲10 | ▲0.29% |
| 24-05-15 | 3,475 | ▲11 | ▲0.32% |
| 24-05-14 | 3,465 | ▲6 | ▲0.17% |
| 24-05-13 | 3,459 | ▲9 | ▲0.26% |
| 24-05-10 | 3,450 | ▲15 | ▲0.44% |
| 24-05-08 | 3,435 | ▲9 | ▲0.26% |
| 24-05-07 | 3,426 | ▼-10 | ▼-0.29% |
| 24-05-06 | 3,436 | ▼-7 | ▼-0.2% |
| 24-05-03 | 3,443 | ▲3 | ▲0.09% |
| 24-05-02 | 3,440 | ▼-31 | ▼-0.89% |
| 24-04-30 | 3,471 | ▼-7 | ▼-0.2% |
| 24-04-29 | 3,478 | ▲28 | ▲0.81% |
| 24-04-26 | 3,450 | ▲8 | ▲0.23% |
| 24-04-25 | 3,442 | ▲10 | ▲0.29% |
| 24-04-24 | 3,432 | ▼-7 | ▼-0.2% |
| 24-04-23 | 3,439 | ▼-40 | ▼-1.15% |
| 24-04-22 | 3,479 | ▲10 | ▲0.29% |
| 24-04-19 | 3,469 | ▲14 | ▲0.41% |
| 24-04-18 | 3,455 | ▲1 | ▲0.03% |
| 24-04-17 | 3,454 | ▼-9 | ▼-0.26% |
| 24-04-16 | 3,463 | ▼-12 | ▼-0.35% |
| 24-04-15 | 3,475 | ▲17 | ▲0.49% |
| 24-04-12 | 3,457 | ▲18 | ▲0.52% |
| 24-04-11 | 3,440 | ▲2 | ▲0.06% |
| 24-04-10 | 3,437 | ▲24 | ▲0.7% |
| 24-04-09 | 3,413 | ▼-4 | ▼-0.12% |