[중국증시 주간 포인트] 4월 PMI 발표, 노동절 연휴 호기 맞은 소비주, 中 저공경제 청사진
무료
Kroger : ( KR:US )
70.09USD ▼ -1.25 (-1.75%)
2025-04-25
최근 1년 일별 시세
(2025-04-25 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-25 | 70.09 | ▼-1.25 | ▼-1.75% |
| 25-04-24 | 71.34 | ▼-0.60 | ▼-0.83% |
| 25-04-23 | 71.95 | ▼-1.03 | ▼-1.41% |
| 25-04-22 | 72.97 | ▲0.52 | ▲0.72% |
| 25-04-21 | 72.45 | ▲1.16 | ▲1.63% |
| 25-04-17 | 71.29 | ▲2.23 | ▲3.23% |
| 25-04-16 | 69.07 | ▲0.88 | ▲1.29% |
| 25-04-15 | 68.18 | ▼-0.90 | ▼-1.3% |
| 25-04-14 | 69.08 | ▲0.83 | ▲1.22% |
| 25-04-11 | 68.25 | ▲0.30 | ▲0.44% |
| 25-04-10 | 67.95 | ▲2.19 | ▲3.33% |
| 25-04-09 | 65.76 | ▼-0.59 | ▼-0.89% |
| 25-04-08 | 66.36 | ▼-0.71 | ▼-1.06% |
| 25-04-04 | 67.07 | ▼-3.54 | ▼-5.01% |
| 25-04-03 | 70.60 | ▲3.31 | ▲4.92% |
| 25-04-02 | 67.29 | ▼-0.84 | ▼-1.23% |
| 25-04-01 | 68.13 | ▲0.32 | ▲0.47% |
| 25-03-31 | 67.81 | ▲1.06 | ▲1.59% |
| 25-03-28 | 66.75 | ▲0.58 | ▲0.88% |
| 25-03-27 | 66.17 | ▲0.08 | ▲0.12% |
| 25-03-26 | 66.09 | ▲1.74 | ▲2.7% |
| 25-03-25 | 64.35 | ▼-1.03 | ▼-1.58% |
| 25-03-24 | 65.38 | ▲0.01 | ▲0.02% |
| 25-03-21 | 65.37 | ▲0.58 | ▲0.9% |
| 25-03-20 | 64.79 | ▼-0.66 | ▼-1.01% |
| 25-03-19 | 65.45 | ▼-0.52 | ▼-0.79% |
| 25-03-18 | 65.97 | ▼-0.42 | ▼-0.63% |
| 25-03-17 | 66.40 | ▲1.28 | ▲1.97% |
| 25-03-14 | 65.12 | ▼-1.01 | ▼-1.53% |
| 25-03-13 | 66.12 | ▲1.04 | ▲1.6% |
| 25-03-12 | 65.09 | ▼-1.49 | ▼-2.24% |
| 25-03-11 | 66.57 | ▼-1.00 | ▼-1.48% |
| 25-03-10 | 67.57 | ▲0.76 | ▲1.14% |
| 25-03-07 | 66.81 | ▲2.91 | ▲4.55% |
| 25-03-06 | 63.89 | ▲1.38 | ▲2.21% |
| 25-03-05 | 62.52 | ▼-0.72 | ▼-1.14% |
| 25-03-04 | 63.24 | ▲0.47 | ▲0.75% |
| 25-03-03 | 62.77 | ▼-2.03 | ▼-3.13% |
| 25-02-28 | 64.79 | ▲0.89 | ▲1.39% |
| 25-02-27 | 63.91 | ▲0.19 | ▲0.3% |
| 25-02-26 | 63.72 | ▼-1.69 | ▼-2.58% |
| 25-02-25 | 65.41 | ▲0.38 | ▲0.58% |
| 25-02-21 | 65.03 | ▲0.61 | ▲0.95% |
| 25-02-20 | 64.42 | ▼-1.00 | ▼-1.53% |
| 25-02-19 | 65.42 | ▲0.08 | ▲0.12% |
| 25-02-18 | 65.34 | ▲0.13 | ▲0.2% |
| 25-02-14 | 65.21 | ▼-0.47 | ▼-0.72% |
| 25-02-13 | 65.68 | ▼-0.11 | ▼-0.17% |
| 25-02-12 | 65.79 | ▲0.75 | ▲1.15% |
| 25-02-11 | 65.05 | ▼-0.22 | ▼-0.34% |
| 25-02-10 | 65.26 | ▲0.26 | ▲0.4% |
| 25-02-07 | 65.00 | ▲0.16 | ▲0.25% |
| 25-02-06 | 64.84 | ▼-0.58 | ▼-0.89% |
| 25-02-05 | 65.42 | ▲1.38 | ▲2.15% |
| 25-02-04 | 64.04 | ▲0.73 | ▲1.15% |
| 25-02-03 | 63.32 | ▲1.70 | ▲2.76% |
| 25-01-31 | 61.62 | ▲0.55 | ▲0.9% |
| 25-01-30 | 61.07 | ▼-0.06 | ▼-0.1% |
| 25-01-29 | 61.13 | ▲0.68 | ▲1.12% |
| 25-01-28 | 60.45 | ▼-0.01 | ▼-0.02% |
| 25-01-27 | 60.46 | ▲1.80 | ▲3.07% |
| 25-01-24 | 58.66 | ▲0.11 | ▲0.19% |
| 25-01-23 | 58.55 | ▼-0.19 | ▼-0.32% |
| 25-01-22 | 58.74 | ▼-0.27 | ▼-0.46% |
| 25-01-21 | 59.01 | ▲0.62 | ▲1.06% |
| 25-01-17 | 58.39 | ▼-0.29 | ▼-0.49% |
| 25-01-16 | 58.68 | ▼-0.05 | ▼-0.09% |
| 25-01-15 | 58.73 | ▼-1.16 | ▼-1.94% |
| 25-01-14 | 59.89 | ▲0.34 | ▲0.57% |
| 25-01-13 | 59.54 | ▲0.34 | ▲0.57% |
| 25-01-10 | 59.20 | ▲0.33 | ▲0.56% |
| 25-01-08 | 58.88 | ▼-0.22 | ▼-0.37% |
| 25-01-07 | 59.10 | ▼-1.39 | ▼-2.3% |
| 25-01-06 | 60.48 | ▼-1.71 | ▼-2.75% |
| 25-01-03 | 62.19 | ▲0.30 | ▲0.48% |
| 25-01-02 | 61.89 | ▲0.75 | ▲1.23% |
| 24-12-31 | 61.14 | ▼-0.12 | ▼-0.2% |
| 24-12-30 | 61.26 | ▼-1.11 | ▼-1.78% |
| 24-12-27 | 62.36 | ▼-0.52 | ▼-0.83% |
| 24-12-26 | 62.89 | ▲1.06 | ▲1.71% |
| 24-12-24 | 61.83 | ▲0.72 | ▲1.18% |
| 24-12-23 | 61.11 | ▼-0.90 | ▼-1.45% |
| 24-12-20 | 62.01 | ▲0.96 | ▲1.57% |
| 24-12-19 | 61.05 | ▲0.05 | ▲0.08% |
| 24-12-18 | 61.00 | ▼-0.20 | ▼-0.33% |
| 24-12-17 | 61.21 | ▼-0.76 | ▼-1.23% |
| 24-12-16 | 61.96 | ▼-0.19 | ▼-0.31% |
| 24-12-13 | 62.15 | ▼-1.22 | ▼-1.93% |
| 24-12-12 | 63.37 | ▲2.08 | ▲3.39% |
| 24-12-11 | 61.29 | ▲0.47 | ▲0.77% |
| 24-12-10 | 60.82 | ▲2.99 | ▲5.17% |
| 24-12-09 | 57.83 | ▼-1.37 | ▼-2.31% |
| 24-12-06 | 59.20 | ▼-1.53 | ▼-2.52% |
| 24-12-05 | 60.72 | ▲0.89 | ▲1.49% |
| 24-12-04 | 59.83 | ▼-0.13 | ▼-0.22% |
| 24-12-03 | 59.95 | ▼-0.18 | ▼-0.3% |
| 24-12-02 | 60.13 | ▼-0.95 | ▼-1.56% |
| 24-11-29 | 61.08 | ▲0.55 | ▲0.91% |
| 24-11-27 | 60.54 | ▼-0.01 | ▼-0.02% |
| 24-11-26 | 60.55 | ▲0.27 | ▲0.45% |
| 24-11-25 | 60.27 | ▲0.92 | ▲1.55% |
| 24-11-22 | 59.35 | ▲0.83 | ▲1.42% |
| 24-11-21 | 58.53 | ▲0.88 | ▲1.53% |
| 24-11-20 | 57.64 | ▼-0.51 | ▼-0.88% |
| 24-11-19 | 58.15 | ▲0.07 | ▲0.12% |
| 24-11-18 | 58.08 | ▲0.02 | ▲0.03% |
| 24-11-15 | 58.07 | ▼-1.05 | ▼-1.78% |
| 24-11-14 | 59.12 | ▼-0.48 | ▼-0.81% |
| 24-11-13 | 59.60 | ▼-0.15 | ▼-0.25% |
| 24-11-12 | 59.75 | ▼-0.07 | ▼-0.12% |
| 24-11-08 | 59.82 | ▲0.42 | ▲0.71% |
| 24-11-07 | 59.40 | ▼-0.40 | ▼-0.67% |
| 24-11-06 | 59.80 | ▲2.38 | ▲4.15% |
| 24-11-05 | 57.42 | ▲1.15 | ▲2.04% |
| 24-11-04 | 56.27 | ▼-0.22 | ▼-0.39% |
| 24-11-01 | 56.49 | ▲0.66 | ▲1.18% |
| 24-10-31 | 55.83 | ▲0.02 | ▲0.04% |
| 24-10-30 | 55.81 | ▼-0.17 | ▼-0.3% |
| 24-10-29 | 55.99 | ▼-1.22 | ▼-2.13% |
| 24-10-28 | 57.21 | ▼-0.12 | ▼-0.21% |
| 24-10-25 | 57.33 | ▲0.63 | ▲1.11% |
| 24-10-24 | 56.70 | ▼-0.99 | ▼-1.72% |
| 24-10-23 | 57.69 | ▲1.16 | ▲2.05% |
| 24-10-22 | 56.54 | ▲0.22 | ▲0.39% |
| 24-10-21 | 56.31 | ▼-0.22 | ▼-0.39% |
| 24-10-18 | 56.53 | ▼-0.02 | ▼-0.04% |
| 24-10-17 | 56.55 | ▼-0.12 | ▼-0.21% |
| 24-10-16 | 56.67 | ▲0.56 | ▲1% |
| 24-10-15 | 56.12 | ▲0.76 | ▲1.37% |
| 24-10-11 | 55.36 | ▲0.14 | ▲0.25% |
| 24-10-10 | 55.22 | ▼-0.97 | ▼-1.73% |
| 24-10-09 | 56.19 | ▲0.12 | ▲0.21% |
| 24-10-08 | 56.07 | ▲0.12 | ▲0.21% |
| 24-10-07 | 55.95 | ▲0.04 | ▲0.07% |
| 24-10-04 | 55.91 | ▲0.29 | ▲0.52% |
| 24-10-03 | 55.62 | ▼-0.45 | ▼-0.8% |
| 24-10-02 | 56.06 | ▼-0.73 | ▼-1.29% |
| 24-10-01 | 56.80 | ▼-0.48 | ▼-0.84% |
| 24-09-30 | 57.28 | ▲0.73 | ▲1.29% |
| 24-09-27 | 56.55 | ▲1.09 | ▲1.97% |
| 24-09-26 | 55.46 | ▼-1.23 | ▼-2.17% |
| 24-09-25 | 56.69 | ▲0.59 | ▲1.05% |
| 24-09-24 | 56.09 | ▼-0.08 | ▼-0.14% |
| 24-09-23 | 56.18 | ▲0.96 | ▲1.74% |
| 24-09-20 | 55.22 | ▲0.32 | ▲0.58% |
| 24-09-19 | 54.90 | ▲0.30 | ▲0.55% |
| 24-09-18 | 54.60 | ▼-0.46 | ▼-0.84% |
| 24-09-17 | 55.07 | ▼-1.18 | ▼-2.1% |
| 24-09-16 | 56.24 | ▲0.38 | ▲0.68% |
| 24-09-13 | 55.86 | ▲0.69 | ▲1.25% |
| 24-09-12 | 55.18 | ▲3.67 | ▲7.12% |
| 24-09-11 | 51.51 | ▼-0.88 | ▼-1.68% |
| 24-09-10 | 52.39 | ▲0.39 | ▲0.75% |
| 24-09-09 | 52.00 | ▼-0.33 | ▼-0.63% |
| 24-09-06 | 52.33 | ▼-0.96 | ▼-1.8% |
| 24-09-05 | 53.29 | ▼-0.12 | ▼-0.22% |
| 24-09-04 | 53.41 | ▼-0.20 | ▼-0.37% |
| 24-09-03 | 53.61 | ▲0.29 | ▲0.54% |
| 24-08-30 | 53.31 | ▲0.79 | ▲1.5% |
| 24-08-29 | 52.53 | ▼-0.77 | ▼-1.44% |
| 24-08-28 | 53.29 | ▲0.60 | ▲1.14% |
| 24-08-27 | 52.69 | ▼-0.09 | ▼-0.17% |
| 24-08-26 | 52.78 | ▲0.87 | ▲1.68% |
| 24-08-23 | 51.92 | ▼-0.27 | ▼-0.52% |
| 24-08-22 | 52.18 | ▼-0.63 | ▼-1.19% |
| 24-08-21 | 52.82 | ▲0.77 | ▲1.48% |
| 24-08-20 | 52.05 | ▼-0.70 | ▼-1.33% |
| 24-08-19 | 52.74 | ▼-0.43 | ▼-0.81% |
| 24-08-16 | 53.18 | ▲0.39 | ▲0.74% |
| 24-08-15 | 52.79 | ▲0.03 | ▲0.06% |
| 24-08-14 | 52.75 | ▲0.09 | ▲0.17% |
| 24-08-13 | 52.67 | ▼-0.52 | ▼-0.98% |
| 24-08-12 | 53.19 | ▼-0.68 | ▼-1.26% |
| 24-08-09 | 53.87 | ▼-0.43 | ▼-0.79% |
| 24-08-08 | 54.30 | ▲0.41 | ▲0.76% |
| 24-08-07 | 53.89 | ▼-0.39 | ▼-0.72% |
| 24-08-06 | 54.28 | ▲0.33 | ▲0.61% |
| 24-08-05 | 53.96 | ▼-0.34 | ▼-0.63% |
| 24-08-02 | 54.30 | ▼-0.79 | ▼-1.43% |
| 24-08-01 | 55.09 | ▲0.56 | ▲1.03% |
| 24-07-31 | 54.53 | ▼-0.18 | ▼-0.33% |
| 24-07-30 | 54.71 | ▲0.44 | ▲0.81% |
| 24-07-29 | 54.27 | ▲0.01 | ▲0.02% |
| 24-07-26 | 54.26 | ▲0.88 | ▲1.65% |
| 24-07-25 | 53.38 | ▼-0.83 | ▼-1.53% |
| 24-07-24 | 54.20 | ▲0.36 | ▲0.67% |
| 24-07-23 | 53.84 | ▼-1.01 | ▼-1.84% |
| 24-07-22 | 54.86 | ▲0.31 | ▲0.57% |
| 24-07-19 | 54.55 | ▼-0.32 | ▼-0.58% |
| 24-07-18 | 54.87 | ▲0.03 | ▲0.05% |
| 24-07-17 | 54.84 | ▲1.21 | ▲2.26% |
| 24-07-16 | 53.63 | ▲1.51 | ▲2.9% |
| 24-07-15 | 52.12 | ▼-0.38 | ▼-0.72% |
| 24-07-12 | 52.50 | ▼-0.25 | ▼-0.47% |
| 24-07-11 | 52.75 | ▼-0.29 | ▼-0.55% |
| 24-07-10 | 53.04 | ▲1.06 | ▲2.04% |
| 24-07-09 | 51.98 | ▲0.10 | ▲0.19% |
| 24-07-08 | 51.88 | -0.00 | -0% |
| 24-07-05 | 51.88 | ▲1.13 | ▲2.23% |
| 24-07-03 | 50.75 | ▲0.34 | ▲0.67% |
| 24-07-02 | 50.42 | ▼-0.10 | ▼-0.2% |
| 24-07-01 | 50.52 | ▲0.52 | ▲1.04% |
| 24-06-28 | 49.99 | ▲0.64 | ▲1.3% |
| 24-06-27 | 49.36 | ▲0.01 | ▲0.02% |
| 24-06-26 | 49.35 | ▼-0.41 | ▼-0.82% |
| 24-06-25 | 49.76 | ▼-0.26 | ▼-0.52% |
| 24-06-24 | 50.02 | ▼-0.09 | ▼-0.18% |
| 24-06-21 | 50.10 | ▼-0.12 | ▼-0.24% |
| 24-06-20 | 50.22 | ▼-1.77 | ▼-3.4% |
| 24-06-18 | 51.99 | ▲0.98 | ▲1.92% |
| 24-06-17 | 51.02 | ▲0.61 | ▲1.21% |
| 24-06-14 | 50.41 | ▼-0.09 | ▼-0.18% |
| 24-06-13 | 50.50 | ▲0.27 | ▲0.54% |
| 24-06-12 | 50.23 | ▼-1.11 | ▼-2.16% |
| 24-06-11 | 51.34 | ▼-0.27 | ▼-0.52% |
| 24-06-10 | 51.61 | ▼-0.35 | ▼-0.67% |
| 24-06-07 | 51.96 | ▲0.08 | ▲0.15% |
| 24-06-06 | 51.89 | ▲0.21 | ▲0.41% |
| 24-06-05 | 51.68 | ▼-0.33 | ▼-0.63% |
| 24-06-04 | 52.01 | ▲0.20 | ▲0.39% |
| 24-06-03 | 51.81 | ▼-0.57 | ▼-1.09% |
| 24-05-31 | 52.39 | ▲0.43 | ▲0.83% |
| 24-05-30 | 51.96 | ▲0.06 | ▲0.12% |
| 24-05-29 | 51.89 | ▼-0.34 | ▼-0.65% |
| 24-05-28 | 52.23 | ▼-0.72 | ▼-1.36% |
| 24-05-24 | 52.95 | ▼-0.30 | ▼-0.56% |
| 24-05-23 | 53.24 | ▼-0.67 | ▼-1.24% |
| 24-05-22 | 53.91 | ▲0.20 | ▲0.37% |
| 24-05-21 | 53.71 | ▼-0.15 | ▼-0.28% |
| 24-05-20 | 53.86 | ▼-0.22 | ▼-0.41% |
| 24-05-17 | 54.08 | ▼-0.35 | ▼-0.64% |
| 24-05-16 | 54.43 | ▲0.04 | ▲0.07% |
| 24-05-15 | 54.39 | ▼-0.92 | ▼-1.66% |
| 24-05-14 | 55.31 | ▲0.06 | ▲0.11% |
| 24-05-13 | 55.26 | ▼-0.68 | ▼-1.22% |
| 24-05-10 | 55.94 | ▲0.91 | ▲1.65% |
| 24-05-09 | 55.03 | ▼-0.35 | ▼-0.63% |
| 24-05-08 | 55.39 | ▲0.02 | ▲0.04% |
| 24-05-07 | 55.36 | ▲0.13 | ▲0.24% |
| 24-05-06 | 55.24 | ▲0.42 | ▲0.77% |
| 24-05-03 | 54.81 | ▼-0.01 | ▼-0.02% |
| 24-05-01 | 54.82 | ▼-0.56 | ▼-1.01% |
| 24-04-30 | 55.38 | ▼-0.11 | ▼-0.2% |