[중국증시 주간 포인트] 3월 MLF 금리 발표, A주∙H주 무더기 실적발표, 보아오 포럼 개최
무료
Kadant : ( KAI:US )
313.83USD ▲ 1.73 (0.55%)
2025-04-11
최근 1년 일별 시세
(2025-04-11 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-11 | 313.83 | ▲1.73 | ▲0.55% |
| 25-04-10 | 312.10 | ▼-16.54 | ▼-5.03% |
| 25-04-09 | 328.64 | ▲37.10 | ▲12.73% |
| 25-04-08 | 291.54 | ▼-8.39 | ▼-2.8% |
| 25-04-07 | 299.93 | ▼-5.73 | ▼-1.87% |
| 25-04-04 | 305.66 | ▼-12.70 | ▼-3.99% |
| 25-04-03 | 318.36 | ▼-31.81 | ▼-9.08% |
| 25-04-02 | 350.17 | ▲7.02 | ▲2.05% |
| 25-04-01 | 343.15 | ▲6.24 | ▲1.85% |
| 25-03-31 | 336.91 | ▲0.96 | ▲0.29% |
| 25-03-28 | 335.95 | ▼-15.25 | ▼-4.34% |
| 25-03-27 | 351.20 | ▲5.68 | ▲1.64% |
| 25-03-26 | 345.52 | ▼-1.50 | ▼-0.43% |
| 25-03-25 | 347.02 | ▲1.47 | ▲0.43% |
| 25-03-24 | 345.55 | ▲10.27 | ▲3.06% |
| 25-03-21 | 335.28 | ▼-5.90 | ▼-1.73% |
| 25-03-20 | 341.18 | ▼-0.18 | ▼-0.05% |
| 25-03-19 | 341.36 | ▼-1.63 | ▼-0.48% |
| 25-03-18 | 342.99 | ▼-11.61 | ▼-3.27% |
| 25-03-17 | 354.60 | ▲2.14 | ▲0.61% |
| 25-03-14 | 352.46 | ▲14.65 | ▲4.34% |
| 25-03-13 | 337.81 | ▼-6.93 | ▼-2.01% |
| 25-03-12 | 344.74 | ▼-12.88 | ▼-3.6% |
| 25-03-11 | 357.62 | ▼-13.44 | ▼-3.62% |
| 25-03-10 | 371.06 | ▼-5.10 | ▼-1.36% |
| 25-03-07 | 376.16 | ▲1.84 | ▲0.49% |
| 25-03-06 | 374.32 | ▲4.69 | ▲1.27% |
| 25-03-05 | 369.63 | ▲9.01 | ▲2.5% |
| 25-03-04 | 360.62 | ▼-11.57 | ▼-3.11% |
| 25-03-03 | 372.19 | ▼-2.29 | ▼-0.61% |
| 25-02-28 | 374.48 | ▲1.40 | ▲0.38% |
| 25-02-27 | 373.08 | ▼-8.66 | ▼-2.27% |
| 25-02-26 | 381.74 | ▲3.43 | ▲0.91% |
| 25-02-25 | 378.31 | ▲0.79 | ▲0.21% |
| 25-02-24 | 377.52 | ▼-4.98 | ▼-1.3% |
| 25-02-21 | 382.50 | ▼-5.20 | ▼-1.34% |
| 25-02-20 | 387.70 | ▼-7.37 | ▼-1.87% |
| 25-02-19 | 395.07 | ▼-3.32 | ▼-0.83% |
| 25-02-18 | 398.39 | ▲9.93 | ▲2.56% |
| 25-02-14 | 388.46 | ▲34.27 | ▲9.68% |
| 25-02-13 | 354.19 | ▼-2.65 | ▼-0.74% |
| 25-02-12 | 356.84 | ▼-7.51 | ▼-2.06% |
| 25-02-11 | 364.35 | ▼-3.99 | ▼-1.08% |
| 25-02-10 | 368.34 | ▲3.51 | ▲0.96% |
| 25-02-07 | 364.83 | ▼-4.54 | ▼-1.23% |
| 25-02-06 | 369.37 | ▼-0.89 | ▼-0.24% |
| 25-02-05 | 370.26 | ▲2.48 | ▲0.67% |
| 25-02-04 | 367.78 | ▲2.36 | ▲0.65% |
| 25-02-03 | 365.42 | ▼-7.48 | ▼-2.01% |
| 25-01-31 | 372.90 | ▼-3.31 | ▼-0.88% |
| 25-01-30 | 376.21 | ▲3.22 | ▲0.86% |
| 25-01-29 | 372.99 | ▼-13.10 | ▼-3.39% |
| 25-01-28 | 386.09 | ▲6.18 | ▲1.63% |
| 25-01-27 | 379.91 | ▲2.06 | ▲0.55% |
| 25-01-24 | 377.85 | ▼-0.16 | ▼-0.04% |
| 25-01-23 | 378.01 | ▲3.01 | ▲0.8% |
| 25-01-22 | 375.00 | ▼-1.69 | ▼-0.45% |
| 25-01-21 | 376.69 | ▲9.66 | ▲2.63% |
| 25-01-17 | 367.03 | ▲0.04 | ▲0.01% |
| 25-01-16 | 366.99 | ▲3.05 | ▲0.84% |
| 25-01-15 | 363.94 | ▲9.63 | ▲2.72% |
| 25-01-14 | 354.31 | ▲5.83 | ▲1.67% |
| 25-01-13 | 348.48 | ▲7.51 | ▲2.2% |
| 25-01-10 | 340.97 | ▼-4.16 | ▼-1.21% |
| 25-01-08 | 345.13 | ▼-2.02 | ▼-0.58% |
| 25-01-07 | 347.15 | ▼-6.74 | ▼-1.9% |
| 25-01-06 | 353.89 | ▲1.89 | ▲0.54% |
| 25-01-03 | 352.00 | ▲4.98 | ▲1.44% |
| 25-01-02 | 347.02 | ▲2.03 | ▲0.59% |
| 24-12-31 | 344.99 | ▼-0.65 | ▼-0.19% |
| 24-12-30 | 345.64 | ▼-5.16 | ▼-1.47% |
| 24-12-27 | 350.80 | ▼-6.13 | ▼-1.72% |
| 24-12-26 | 356.93 | ▲2.90 | ▲0.82% |
| 24-12-24 | 354.03 | ▲5.10 | ▲1.46% |
| 24-12-23 | 348.93 | ▲1.86 | ▲0.54% |
| 24-12-20 | 347.07 | ▼-4.92 | ▼-1.4% |
| 24-12-19 | 351.99 | ▼-0.82 | ▼-0.23% |
| 24-12-18 | 352.81 | ▼-1.44 | ▼-0.41% |
| 24-12-17 | 354.25 | ▼-6.05 | ▼-1.68% |
| 24-12-16 | 360.30 | ▼-9.64 | ▼-2.61% |
| 24-12-13 | 369.94 | ▼-12.14 | ▼-3.18% |
| 24-12-12 | 382.08 | ▲1.33 | ▲0.35% |
| 24-12-11 | 380.75 | ▼-14.95 | ▼-3.78% |
| 24-12-10 | 395.70 | ▼-11.88 | ▼-2.91% |
| 24-12-09 | 407.58 | ▼-0.58 | ▼-0.14% |
| 24-12-06 | 408.16 | ▲3.35 | ▲0.83% |
| 24-12-05 | 404.81 | ▼-6.03 | ▼-1.47% |
| 24-12-04 | 410.84 | ▼-0.96 | ▼-0.23% |
| 24-12-03 | 411.80 | ▼-1.52 | ▼-0.37% |
| 24-12-02 | 413.32 | ▲0.53 | ▲0.13% |
| 24-11-29 | 412.79 | ▲9.33 | ▲2.31% |
| 24-11-27 | 403.46 | ▼-19.47 | ▼-4.6% |
| 24-11-26 | 422.93 | ▲4.25 | ▲1.02% |
| 24-11-25 | 418.68 | ▼-0.33 | ▼-0.08% |
| 24-11-22 | 419.01 | ▲10.59 | ▲2.59% |
| 24-11-21 | 408.42 | ▲15.73 | ▲4.01% |
| 24-11-20 | 392.69 | ▼-3.02 | ▼-0.76% |
| 24-11-19 | 395.71 | ▼-1.57 | ▼-0.4% |
| 24-11-18 | 397.28 | ▲5.40 | ▲1.38% |
| 24-11-15 | 391.88 | ▼-0.78 | ▼-0.2% |
| 24-11-14 | 392.66 | ▼-0.23 | ▼-0.06% |
| 24-11-13 | 392.89 | ▼-4.47 | ▼-1.12% |
| 24-11-12 | 397.36 | ▼-9.10 | ▼-2.24% |
| 24-11-11 | 406.46 | ▲6.63 | ▲1.66% |
| 24-11-08 | 399.83 | ▲12.69 | ▲3.28% |
| 24-11-07 | 387.14 | ▲1.98 | ▲0.51% |
| 24-11-06 | 385.16 | ▲25.42 | ▲7.07% |
| 24-11-05 | 359.74 | ▲10.05 | ▲2.87% |
| 24-11-04 | 349.69 | ▲6.31 | ▲1.84% |
| 24-11-01 | 343.38 | ▲10.32 | ▲3.1% |
| 24-10-31 | 333.06 | ▼-2.65 | ▼-0.79% |
| 24-10-30 | 335.71 | ▲15.16 | ▲4.73% |
| 24-10-29 | 320.55 | ▼-1.60 | ▼-0.5% |
| 24-10-28 | 322.15 | ▲5.70 | ▲1.8% |
| 24-10-25 | 316.45 | ▼-1.52 | ▼-0.48% |
| 24-10-24 | 317.97 | ▲0.97 | ▲0.31% |
| 24-10-23 | 317.00 | ▼-1.33 | ▼-0.42% |
| 24-10-22 | 318.33 | ▼-5.75 | ▼-1.77% |
| 24-10-21 | 324.08 | ▼-4.01 | ▼-1.22% |
| 24-10-18 | 328.09 | ▼-6.59 | ▼-1.97% |
| 24-10-17 | 334.68 | ▼-0.15 | ▼-0.04% |
| 24-10-16 | 334.83 | ▲5.30 | ▲1.61% |
| 24-10-15 | 329.53 | ▲0.72 | ▲0.22% |
| 24-10-14 | 328.81 | ▲0.65 | ▲0.2% |
| 24-10-11 | 328.16 | ▲7.96 | ▲2.49% |
| 24-10-10 | 320.20 | ▼-2.18 | ▼-0.68% |
| 24-10-09 | 322.38 | ▼-0.77 | ▼-0.24% |
| 24-10-08 | 323.15 | ▼-0.82 | ▼-0.25% |
| 24-10-07 | 323.97 | ▼-2.30 | ▼-0.7% |
| 24-10-04 | 326.27 | ▲4.86 | ▲1.51% |
| 24-10-03 | 321.41 | ▼-4.92 | ▼-1.51% |
| 24-10-02 | 326.33 | ▼-5.26 | ▼-1.59% |
| 24-10-01 | 331.59 | ▼-6.41 | ▼-1.9% |
| 24-09-30 | 338.00 | ▲2.92 | ▲0.87% |
| 24-09-27 | 335.08 | ▲0.78 | ▲0.23% |
| 24-09-26 | 334.30 | ▲1.40 | ▲0.42% |
| 24-09-25 | 332.90 | ▼-7.13 | ▼-2.1% |
| 24-09-24 | 340.03 | ▲4.62 | ▲1.38% |
| 24-09-23 | 335.41 | ▲2.43 | ▲0.73% |
| 24-09-20 | 332.98 | ▼-8.69 | ▼-2.54% |
| 24-09-19 | 341.67 | ▲20.65 | ▲6.43% |
| 24-09-18 | 321.02 | ▼-12.63 | ▼-3.79% |
| 24-09-17 | 333.65 | ▲7.80 | ▲2.39% |
| 24-09-16 | 325.85 | ▲2.26 | ▲0.7% |
| 24-09-13 | 323.59 | ▲9.69 | ▲3.09% |
| 24-09-12 | 313.90 | ▲5.29 | ▲1.71% |
| 24-09-11 | 308.61 | ▲0.61 | ▲0.2% |
| 24-09-10 | 308.00 | ▲4.83 | ▲1.59% |
| 24-09-09 | 303.17 | ▲2.06 | ▲0.68% |
| 24-09-06 | 301.11 | ▼-1.87 | ▼-0.62% |
| 24-09-05 | 302.98 | ▼-4.94 | ▼-1.6% |
| 24-09-04 | 307.92 | ▲4.54 | ▲1.5% |
| 24-09-03 | 303.38 | ▼-17.75 | ▼-5.53% |
| 24-08-30 | 321.13 | ▲1.00 | ▲0.31% |
| 24-08-29 | 320.13 | ▲1.53 | ▲0.48% |
| 24-08-28 | 318.60 | ▼-0.05 | ▼-0.02% |
| 24-08-27 | 318.65 | ▼-2.03 | ▼-0.63% |
| 24-08-26 | 320.68 | ▲0.43 | ▲0.13% |
| 24-08-23 | 320.25 | ▲10.09 | ▲3.25% |
| 24-08-22 | 310.16 | ▼-2.75 | ▼-0.88% |
| 24-08-21 | 312.91 | ▲7.60 | ▲2.49% |
| 24-08-20 | 305.31 | ▼-2.04 | ▼-0.66% |
| 24-08-19 | 307.35 | ▼-2.35 | ▼-0.76% |
| 24-08-16 | 309.70 | -0.00 | -0% |
| 24-08-15 | 309.70 | ▲1.28 | ▲0.42% |
| 24-08-14 | 308.42 | ▲7.39 | ▲2.45% |
| 24-08-13 | 301.03 | ▲10.73 | ▲3.7% |
| 24-08-12 | 290.30 | ▼-4.36 | ▼-1.48% |
| 24-08-09 | 294.66 | ▼-5.57 | ▼-1.86% |
| 24-08-08 | 300.23 | ▲3.97 | ▲1.34% |
| 24-08-07 | 296.26 | ▼-7.04 | ▼-2.32% |
| 24-08-06 | 303.30 | ▲1.28 | ▲0.42% |
| 24-08-05 | 302.02 | ▼-7.55 | ▼-2.44% |
| 24-08-02 | 309.57 | ▼-15.20 | ▼-4.68% |
| 24-08-01 | 324.77 | ▼-26.72 | ▼-7.6% |
| 24-07-31 | 351.49 | ▼-5.15 | ▼-1.44% |
| 24-07-30 | 356.64 | ▲3.12 | ▲0.88% |
| 24-07-29 | 353.52 | ▼-2.31 | ▼-0.65% |
| 24-07-26 | 355.83 | ▲9.75 | ▲2.82% |
| 24-07-25 | 346.08 | ▲10.72 | ▲3.2% |
| 24-07-24 | 335.36 | ▼-12.72 | ▼-3.65% |
| 24-07-23 | 348.08 | ▲5.52 | ▲1.61% |
| 24-07-22 | 342.56 | ▲10.72 | ▲3.23% |
| 24-07-19 | 331.84 | ▼-1.68 | ▼-0.5% |
| 24-07-18 | 333.52 | ▼-5.94 | ▼-1.75% |
| 24-07-17 | 339.46 | ▼-1.82 | ▼-0.53% |
| 24-07-16 | 341.28 | ▲12.08 | ▲3.67% |
| 24-07-15 | 329.20 | ▲4.80 | ▲1.48% |
| 24-07-12 | 324.40 | ▲7.97 | ▲2.52% |
| 24-07-11 | 316.43 | ▲9.87 | ▲3.22% |
| 24-07-10 | 306.56 | ▲4.97 | ▲1.65% |
| 24-07-09 | 301.59 | ▲1.91 | ▲0.64% |
| 24-07-08 | 299.68 | ▲2.87 | ▲0.97% |
| 24-07-05 | 296.81 | ▲0.88 | ▲0.3% |
| 24-07-03 | 295.93 | ▲3.20 | ▲1.09% |
| 24-07-02 | 292.73 | ▲2.39 | ▲0.82% |
| 24-07-01 | 290.34 | ▼-3.44 | ▼-1.17% |
| 24-06-28 | 293.78 | ▲0.82 | ▲0.28% |
| 24-06-27 | 292.96 | ▲6.58 | ▲2.3% |
| 24-06-26 | 286.38 | ▲2.48 | ▲0.87% |
| 24-06-25 | 283.90 | ▼-3.00 | ▼-1.05% |
| 24-06-24 | 286.90 | ▲2.73 | ▲0.96% |
| 24-06-21 | 284.17 | ▲2.39 | ▲0.85% |
| 24-06-20 | 281.78 | ▲1.60 | ▲0.57% |
| 24-06-18 | 280.18 | ▲1.64 | ▲0.59% |
| 24-06-17 | 278.54 | ▼-2.80 | ▼-1% |
| 24-06-14 | 281.34 | ▼-5.67 | ▼-1.98% |
| 24-06-13 | 287.01 | ▼-1.29 | ▼-0.45% |
| 24-06-12 | 288.30 | ▲10.89 | ▲3.93% |
| 24-06-11 | 277.41 | ▼-1.53 | ▼-0.55% |
| 24-06-10 | 278.94 | ▲6.36 | ▲2.33% |
| 24-06-07 | 272.58 | ▼-7.04 | ▼-2.52% |
| 24-06-06 | 279.62 | ▼-1.17 | ▼-0.42% |
| 24-06-05 | 280.79 | ▲5.42 | ▲1.97% |
| 24-06-04 | 275.37 | ▼-4.56 | ▼-1.63% |
| 24-06-03 | 279.93 | ▼-6.08 | ▼-2.13% |
| 24-05-31 | 286.01 | ▲10.80 | ▲3.92% |
| 24-05-30 | 275.21 | ▲5.22 | ▲1.93% |
| 24-05-29 | 269.99 | ▼-0.02 | ▼-0.01% |
| 24-05-28 | 270.01 | ▼-3.21 | ▼-1.17% |
| 24-05-24 | 273.22 | ▲3.94 | ▲1.46% |
| 24-05-23 | 269.28 | ▼-7.27 | ▼-2.63% |
| 24-05-22 | 276.55 | ▼-8.45 | ▼-2.96% |
| 24-05-21 | 285.00 | ▼-1.56 | ▼-0.54% |
| 24-05-20 | 286.56 | ▲7.54 | ▲2.7% |
| 24-05-17 | 279.02 | ▼-0.11 | ▼-0.04% |
| 24-05-16 | 279.13 | ▼-1.70 | ▼-0.61% |
| 24-05-15 | 280.83 | ▼-1.63 | ▼-0.58% |
| 24-05-14 | 282.46 | ▼-0.07 | ▼-0.02% |
| 24-05-13 | 282.53 | ▼-5.02 | ▼-1.75% |
| 24-05-10 | 287.55 | ▲0.30 | ▲0.1% |
| 24-05-09 | 287.25 | ▲3.52 | ▲1.24% |
| 24-05-08 | 283.73 | ▲2.29 | ▲0.81% |
| 24-05-07 | 281.44 | ▲0.18 | ▲0.06% |
| 24-05-06 | 281.26 | ▲8.80 | ▲3.23% |
| 24-05-03 | 272.46 | ▲5.60 | ▲2.1% |
| 24-05-02 | 266.86 | ▲5.34 | ▲2.04% |
| 24-05-01 | 261.52 | ▼-12.27 | ▼-4.48% |
| 24-04-30 | 273.79 | ▼-13.37 | ▼-4.66% |
| 24-04-29 | 287.16 | ▲4.79 | ▲1.7% |
| 24-04-26 | 282.37 | ▲2.79 | ▲1% |
| 24-04-25 | 279.58 | ▼-6.31 | ▼-2.21% |
| 24-04-24 | 285.89 | ▼-3.61 | ▼-1.25% |
| 24-04-23 | 289.50 | ▲6.74 | ▲2.38% |
| 24-04-22 | 282.76 | ▲0.77 | ▲0.27% |
| 24-04-19 | 281.99 | ▼-1.91 | ▼-0.67% |
| 24-04-18 | 283.90 | ▼-1.20 | ▼-0.42% |
| 24-04-17 | 285.10 | ▼-5.93 | ▼-2.04% |
| 24-04-16 | 291.03 | ▲0.11 | ▲0.04% |
| 24-04-15 | 290.92 | ▼-2.85 | ▼-0.97% |
| 24-04-12 | 293.77 | ▼-3.72 | ▼-1.25% |