[중국증시 주간 포인트] 3월 MLF 금리 발표, A주∙H주 무더기 실적발표, 보아오 포럼 개최
무료
Itron : ( ITRI:US )
97.22USD ▼ -2.31 (-2.32%)
2025-04-10
최근 1년 일별 시세
(2025-04-10 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-10 | 97.22 | ▼-2.31 | ▼-2.32% |
| 25-04-09 | 99.53 | ▲7.49 | ▲8.14% |
| 25-04-08 | 92.04 | ▼-2.34 | ▼-2.48% |
| 25-04-07 | 94.38 | ▼-0.41 | ▼-0.43% |
| 25-04-04 | 94.79 | ▼-6.05 | ▼-6% |
| 25-04-03 | 100.84 | ▼-6.52 | ▼-6.07% |
| 25-04-02 | 107.36 | ▲1.44 | ▲1.36% |
| 25-04-01 | 105.92 | ▲1.16 | ▲1.11% |
| 25-03-31 | 104.76 | ▲0.94 | ▲0.91% |
| 25-03-28 | 103.82 | ▼-1.42 | ▼-1.35% |
| 25-03-27 | 105.24 | ▼-2.12 | ▼-1.97% |
| 25-03-26 | 107.36 | ▼-0.87 | ▼-0.8% |
| 25-03-25 | 108.23 | ▼-0.33 | ▼-0.3% |
| 25-03-24 | 108.56 | ▲2.80 | ▲2.65% |
| 25-03-21 | 105.76 | ▼-1.03 | ▼-0.96% |
| 25-03-20 | 106.79 | ▼-1.34 | ▼-1.24% |
| 25-03-19 | 108.13 | ▲2.64 | ▲2.5% |
| 25-03-18 | 105.49 | ▼-1.06 | ▼-0.99% |
| 25-03-17 | 106.55 | ▲1.98 | ▲1.89% |
| 25-03-14 | 104.57 | ▲0.66 | ▲0.64% |
| 25-03-13 | 103.91 | ▲0.78 | ▲0.76% |
| 25-03-12 | 103.13 | ▼-0.18 | ▼-0.17% |
| 25-03-11 | 103.31 | ▼-0.41 | ▼-0.4% |
| 25-03-10 | 103.72 | ▼-2.10 | ▼-1.98% |
| 25-03-07 | 105.82 | ▼-0.37 | ▼-0.35% |
| 25-03-06 | 106.19 | ▼-0.79 | ▼-0.74% |
| 25-03-05 | 106.98 | ▲1.21 | ▲1.14% |
| 25-03-04 | 105.77 | ▼-0.75 | ▼-0.7% |
| 25-03-03 | 106.52 | ▼-2.37 | ▼-2.18% |
| 25-02-28 | 108.89 | ▲2.00 | ▲1.87% |
| 25-02-27 | 106.89 | ▼-0.83 | ▼-0.77% |
| 25-02-26 | 107.72 | ▲5.91 | ▲5.8% |
| 25-02-25 | 101.81 | ▲9.21 | ▲9.95% |
| 25-02-24 | 92.60 | ▼-1.34 | ▼-1.43% |
| 25-02-21 | 93.94 | ▼-3.75 | ▼-3.84% |
| 25-02-20 | 97.69 | ▼-0.16 | ▼-0.16% |
| 25-02-19 | 97.85 | ▼-0.22 | ▼-0.22% |
| 25-02-18 | 98.07 | ▲1.07 | ▲1.1% |
| 25-02-14 | 97.00 | ▼-1.67 | ▼-1.69% |
| 25-02-13 | 98.67 | ▲0.92 | ▲0.94% |
| 25-02-12 | 97.75 | ▼-0.75 | ▼-0.76% |
| 25-02-11 | 98.50 | ▼-7.40 | ▼-6.99% |
| 25-02-10 | 105.90 | ▲0.66 | ▲0.63% |
| 25-02-07 | 105.24 | ▼-0.85 | ▼-0.8% |
| 25-02-06 | 106.09 | ▼-0.60 | ▼-0.56% |
| 25-02-05 | 106.69 | ▲1.64 | ▲1.56% |
| 25-02-04 | 105.05 | ▼-0.95 | ▼-0.9% |
| 25-02-03 | 106.00 | ▼-1.36 | ▼-1.27% |
| 25-01-31 | 107.36 | ▼-0.11 | ▼-0.1% |
| 25-01-30 | 107.47 | ▲1.57 | ▲1.48% |
| 25-01-29 | 105.90 | ▲0.33 | ▲0.31% |
| 25-01-28 | 105.57 | ▼-0.04 | ▼-0.04% |
| 25-01-27 | 105.61 | ▼-1.25 | ▼-1.17% |
| 25-01-24 | 106.86 | ▼-1.23 | ▼-1.14% |
| 25-01-23 | 108.09 | ▲1.97 | ▲1.86% |
| 25-01-22 | 106.12 | ▼-0.95 | ▼-0.89% |
| 25-01-21 | 107.07 | ▲1.71 | ▲1.62% |
| 25-01-17 | 105.36 | ▲0.91 | ▲0.87% |
| 25-01-16 | 104.45 | ▼-0.26 | ▼-0.25% |
| 25-01-15 | 104.71 | ▼-0.16 | ▼-0.15% |
| 25-01-14 | 104.87 | ▲1.51 | ▲1.46% |
| 25-01-13 | 103.36 | ▼-0.25 | ▼-0.24% |
| 25-01-10 | 103.61 | ▼-3.27 | ▼-3.06% |
| 25-01-08 | 106.88 | ▼-2.53 | ▼-2.31% |
| 25-01-07 | 109.41 | ▲0.39 | ▲0.36% |
| 25-01-06 | 109.02 | ▼-1.27 | ▼-1.15% |
| 25-01-03 | 110.29 | ▲1.76 | ▲1.62% |
| 25-01-02 | 108.53 | ▼-0.05 | ▼-0.05% |
| 24-12-31 | 108.58 | ▼-0.66 | ▼-0.6% |
| 24-12-30 | 109.24 | ▲0.05 | ▲0.05% |
| 24-12-27 | 109.19 | ▼-1.17 | ▼-1.06% |
| 24-12-26 | 110.36 | ▼-0.09 | ▼-0.08% |
| 24-12-24 | 110.45 | ▲1.52 | ▲1.4% |
| 24-12-23 | 108.93 | ▼-0.09 | ▼-0.08% |
| 24-12-20 | 109.02 | ▲1.03 | ▲0.95% |
| 24-12-19 | 107.99 | ▼-0.27 | ▼-0.25% |
| 24-12-18 | 108.26 | ▼-3.32 | ▼-2.98% |
| 24-12-17 | 111.58 | ▼-1.41 | ▼-1.25% |
| 24-12-16 | 112.99 | ▲1.05 | ▲0.94% |
| 24-12-13 | 111.94 | ▼-0.03 | ▼-0.03% |
| 24-12-12 | 111.97 | ▼-2.32 | ▼-2.03% |
| 24-12-11 | 114.29 | ▲1.86 | ▲1.65% |
| 24-12-10 | 112.43 | ▼-2.71 | ▼-2.35% |
| 24-12-09 | 115.14 | ▼-0.78 | ▼-0.67% |
| 24-12-06 | 115.92 | ▲0.12 | ▲0.1% |
| 24-12-05 | 115.80 | ▼-2.29 | ▼-1.94% |
| 24-12-04 | 118.09 | ▲0.05 | ▲0.04% |
| 24-12-03 | 118.04 | ▼-0.24 | ▼-0.2% |
| 24-12-02 | 118.28 | ▼-0.25 | ▼-0.21% |
| 24-11-29 | 118.53 | ▼-0.76 | ▼-0.64% |
| 24-11-27 | 119.29 | ▲1.29 | ▲1.09% |
| 24-11-26 | 118.00 | ▼-0.70 | ▼-0.59% |
| 24-11-25 | 118.70 | ▼-0.23 | ▼-0.19% |
| 24-11-22 | 118.93 | ▲2.56 | ▲2.2% |
| 24-11-21 | 116.37 | ▲2.26 | ▲1.98% |
| 24-11-20 | 114.11 | ▼-0.92 | ▼-0.8% |
| 24-11-19 | 115.03 | ▼-0.33 | ▼-0.29% |
| 24-11-18 | 115.36 | ▲0.46 | ▲0.4% |
| 24-11-15 | 114.90 | ▼-2.69 | ▼-2.29% |
| 24-11-14 | 117.59 | ▼-1.68 | ▼-1.41% |
| 24-11-13 | 119.27 | ▼-1.96 | ▼-1.62% |
| 24-11-12 | 121.23 | ▼-3.22 | ▼-2.59% |
| 24-11-11 | 124.45 | ▲0.72 | ▲0.58% |
| 24-11-08 | 123.73 | ▲0.80 | ▲0.65% |
| 24-11-07 | 122.93 | ▲0.81 | ▲0.66% |
| 24-11-06 | 122.12 | ▲4.44 | ▲3.77% |
| 24-11-05 | 117.68 | ▲2.71 | ▲2.36% |
| 24-11-04 | 114.97 | ▲3.16 | ▲2.83% |
| 24-11-01 | 111.81 | ▲0.05 | ▲0.04% |
| 24-10-31 | 111.76 | ▲7.90 | ▲7.61% |
| 24-10-30 | 103.86 | ▼-0.49 | ▼-0.47% |
| 24-10-29 | 104.35 | ▼-0.48 | ▼-0.46% |
| 24-10-28 | 104.83 | ▲1.94 | ▲1.89% |
| 24-10-25 | 102.89 | ▲1.17 | ▲1.15% |
| 24-10-24 | 101.72 | ▼-0.64 | ▼-0.63% |
| 24-10-23 | 102.36 | ▲1.12 | ▲1.11% |
| 24-10-22 | 101.24 | ▼-1.91 | ▼-1.85% |
| 24-10-21 | 103.15 | ▼-1.04 | ▼-1% |
| 24-10-18 | 104.19 | ▼-0.81 | ▼-0.77% |
| 24-10-17 | 105.00 | ▼-4.60 | ▼-4.2% |
| 24-10-16 | 109.60 | ▲0.49 | ▲0.45% |
| 24-10-15 | 109.11 | ▼-0.95 | ▼-0.86% |
| 24-10-14 | 110.06 | ▲1.76 | ▲1.63% |
| 24-10-11 | 108.30 | ▲1.86 | ▲1.75% |
| 24-10-10 | 106.44 | ▼-2.04 | ▼-1.88% |
| 24-10-09 | 108.48 | ▲2.71 | ▲2.56% |
| 24-10-08 | 105.77 | ▲0.50 | ▲0.47% |
| 24-10-07 | 105.27 | ▲0.34 | ▲0.32% |
| 24-10-04 | 104.93 | ▲1.34 | ▲1.29% |
| 24-10-03 | 103.59 | ▼-2.00 | ▼-1.89% |
| 24-10-02 | 105.59 | ▲0.51 | ▲0.49% |
| 24-10-01 | 105.08 | ▼-1.73 | ▼-1.62% |
| 24-09-30 | 106.81 | ▼-0.47 | ▼-0.44% |
| 24-09-27 | 107.28 | ▲4.23 | ▲4.1% |
| 24-09-26 | 103.05 | ▼-0.02 | ▼-0.02% |
| 24-09-25 | 103.07 | ▼-3.83 | ▼-3.58% |
| 24-09-24 | 106.90 | ▼-0.33 | ▼-0.31% |
| 24-09-23 | 107.23 | ▲0.01 | ▲0.01% |
| 24-09-20 | 107.22 | ▲0.84 | ▲0.79% |
| 24-09-19 | 106.38 | ▲3.45 | ▲3.35% |
| 24-09-18 | 102.93 | ▼-1.37 | ▼-1.31% |
| 24-09-17 | 104.30 | ▲0.89 | ▲0.86% |
| 24-09-16 | 103.41 | ▲0.87 | ▲0.85% |
| 24-09-13 | 102.54 | ▲3.00 | ▲3.01% |
| 24-09-12 | 99.54 | ▼-0.11 | ▼-0.11% |
| 24-09-11 | 99.65 | ▲2.18 | ▲2.24% |
| 24-09-10 | 97.47 | ▲0.78 | ▲0.81% |
| 24-09-09 | 96.69 | ▼-0.05 | ▼-0.05% |
| 24-09-06 | 96.74 | ▼-1.73 | ▼-1.76% |
| 24-09-05 | 98.47 | ▲1.17 | ▲1.2% |
| 24-09-04 | 97.30 | ▼-0.47 | ▼-0.48% |
| 24-09-03 | 97.77 | ▼-4.45 | ▼-4.35% |
| 24-08-30 | 102.22 | ▲0.61 | ▲0.6% |
| 24-08-29 | 101.61 | ▲1.30 | ▲1.3% |
| 24-08-28 | 100.31 | ▼-1.40 | ▼-1.38% |
| 24-08-27 | 101.71 | ▲0.02 | ▲0.02% |
| 24-08-26 | 101.69 | ▼-0.27 | ▼-0.26% |
| 24-08-23 | 101.96 | ▲1.77 | ▲1.77% |
| 24-08-22 | 100.19 | ▲0.66 | ▲0.66% |
| 24-08-21 | 99.53 | ▲2.38 | ▲2.45% |
| 24-08-20 | 97.15 | ▼-1.37 | ▼-1.39% |
| 24-08-19 | 98.52 | ▲1.45 | ▲1.49% |
| 24-08-16 | 97.07 | ▲0.36 | ▲0.37% |
| 24-08-15 | 96.71 | ▲0.16 | ▲0.17% |
| 24-08-14 | 96.55 | ▼-0.26 | ▼-0.27% |
| 24-08-13 | 96.81 | ▲2.29 | ▲2.42% |
| 24-08-12 | 94.52 | ▼-3.93 | ▼-3.99% |
| 24-08-09 | 98.45 | ▼-0.28 | ▼-0.28% |
| 24-08-08 | 98.73 | ▲3.58 | ▲3.76% |
| 24-08-07 | 95.15 | ▼-2.62 | ▼-2.68% |
| 24-08-06 | 97.77 | ▲0.38 | ▲0.39% |
| 24-08-05 | 97.39 | ▼-3.76 | ▼-3.72% |
| 24-08-02 | 101.15 | ▼-6.94 | ▼-6.42% |
| 24-08-01 | 108.09 | ▲4.65 | ▲4.5% |
| 24-07-31 | 103.44 | ▲1.90 | ▲1.87% |
| 24-07-30 | 101.54 | ▼-2.29 | ▼-2.21% |
| 24-07-29 | 103.83 | ▲0.27 | ▲0.26% |
| 24-07-26 | 103.56 | ▲2.37 | ▲2.34% |
| 24-07-25 | 101.19 | ▼-0.84 | ▼-0.82% |
| 24-07-24 | 102.03 | ▼-4.97 | ▼-4.64% |
| 24-07-23 | 107.00 | ▲2.79 | ▲2.68% |
| 24-07-22 | 104.21 | ▲2.56 | ▲2.52% |
| 24-07-19 | 101.65 | ▼-0.85 | ▼-0.83% |
| 24-07-18 | 102.50 | ▼-0.44 | ▼-0.43% |
| 24-07-17 | 102.94 | ▼-4.49 | ▼-4.18% |
| 24-07-16 | 107.43 | ▲2.25 | ▲2.14% |
| 24-07-15 | 105.18 | ▲0.59 | ▲0.56% |
| 24-07-12 | 104.59 | ▲1.17 | ▲1.13% |
| 24-07-11 | 103.42 | ▲3.42 | ▲3.42% |
| 24-07-10 | 100.00 | ▲1.74 | ▲1.77% |
| 24-07-09 | 98.26 | ▼-0.53 | ▼-0.54% |
| 24-07-08 | 98.79 | ▼-0.64 | ▼-0.64% |
| 24-07-05 | 99.43 | ▼-0.04 | ▼-0.04% |
| 24-07-03 | 99.47 | ▲0.68 | ▲0.69% |
| 24-07-02 | 98.79 | ▲0.61 | ▲0.62% |
| 24-07-01 | 98.18 | ▼-0.78 | ▼-0.79% |
| 24-06-28 | 98.96 | ▼-0.46 | ▼-0.46% |
| 24-06-27 | 99.42 | ▲1.56 | ▲1.59% |
| 24-06-26 | 97.86 | ▲0.53 | ▲0.54% |
| 24-06-25 | 97.33 | ▼-1.31 | ▼-1.33% |
| 24-06-24 | 98.64 | ▼-0.48 | ▼-0.48% |
| 24-06-21 | 99.12 | ▲0.65 | ▲0.66% |
| 24-06-20 | 98.47 | ▼-4.39 | ▼-4.27% |
| 24-06-18 | 102.86 | ▼-0.07 | ▼-0.07% |
| 24-06-17 | 102.93 | ▼-3.05 | ▼-2.88% |
| 24-06-14 | 105.98 | ▼-2.09 | ▼-1.93% |
| 24-06-13 | 108.07 | ▼-0.15 | ▼-0.14% |
| 24-06-12 | 108.22 | ▲1.74 | ▲1.63% |
| 24-06-11 | 106.48 | ▼-2.12 | ▼-1.95% |
| 24-06-10 | 108.60 | ▲1.45 | ▲1.35% |
| 24-06-07 | 107.15 | ▼-0.90 | ▼-0.83% |
| 24-06-06 | 108.05 | ▼-0.06 | ▼-0.06% |
| 24-06-05 | 108.11 | ▲3.00 | ▲2.85% |
| 24-06-04 | 105.11 | ▼-0.39 | ▼-0.37% |
| 24-06-03 | 105.50 | ▼-2.05 | ▼-1.91% |
| 24-05-31 | 107.55 | ▼-0.67 | ▼-0.62% |
| 24-05-30 | 108.22 | ▼-0.03 | ▼-0.03% |
| 24-05-29 | 108.25 | ▼-1.79 | ▼-1.63% |
| 24-05-28 | 110.04 | ▲0.50 | ▲0.46% |
| 24-05-24 | 109.54 | ▲2.44 | ▲2.28% |
| 24-05-23 | 107.10 | ▼-0.69 | ▼-0.64% |
| 24-05-22 | 107.79 | ▲0.75 | ▲0.7% |
| 24-05-21 | 107.04 | ▼-2.60 | ▼-2.37% |
| 24-05-20 | 109.64 | ▲0.59 | ▲0.54% |
| 24-05-17 | 109.05 | ▲0.43 | ▲0.4% |
| 24-05-16 | 108.62 | ▼-0.24 | ▼-0.22% |
| 24-05-15 | 108.86 | ▲1.59 | ▲1.48% |
| 24-05-14 | 107.27 | ▲0.88 | ▲0.83% |
| 24-05-13 | 106.39 | ▼-0.93 | ▼-0.87% |
| 24-05-10 | 107.32 | ▼-1.22 | ▼-1.12% |
| 24-05-09 | 108.54 | ▼-0.52 | ▼-0.48% |
| 24-05-08 | 109.06 | ▲0.81 | ▲0.75% |
| 24-05-07 | 108.25 | ▲0.84 | ▲0.78% |
| 24-05-06 | 107.41 | ▲0.36 | ▲0.34% |
| 24-05-03 | 107.05 | ▲7.23 | ▲7.24% |
| 24-05-02 | 99.82 | ▲8.24 | ▲9% |
| 24-05-01 | 91.58 | ▼-0.49 | ▼-0.53% |
| 24-04-30 | 92.07 | ▼-2.87 | ▼-3.02% |
| 24-04-29 | 94.94 | ▼-0.81 | ▼-0.85% |
| 24-04-26 | 95.75 | ▲1.38 | ▲1.46% |
| 24-04-25 | 94.37 | ▼-0.10 | ▼-0.11% |
| 24-04-24 | 94.47 | ▼-0.37 | ▼-0.39% |
| 24-04-23 | 94.84 | ▲3.38 | ▲3.7% |
| 24-04-22 | 91.46 | ▲1.78 | ▲1.98% |
| 24-04-19 | 89.68 | ▼-0.81 | ▼-0.9% |
| 24-04-18 | 90.49 | ▼-0.03 | ▼-0.03% |
| 24-04-17 | 90.52 | ▼-0.24 | ▼-0.26% |
| 24-04-16 | 90.76 | ▲0.82 | ▲0.91% |
| 24-04-15 | 89.94 | ▼-1.50 | ▼-1.64% |
| 24-04-12 | 91.44 | ▼-0.76 | ▼-0.82% |
| 24-04-11 | 92.20 | ▲1.71 | ▲1.89% |