[중국증시 주간 포인트] 3월 MLF 금리 발표, A주∙H주 무더기 실적발표, 보아오 포럼 개최
무료
Kronos Worldwide : ( KRO:US )
6.82USD ▲ 0.14 (2.1%)
2025-04-11
최근 1년 일별 시세
(2025-04-11 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-11 | 6.82 | ▲0.14 | ▲2.1% |
| 25-04-10 | 6.68 | ▼-0.43 | ▼-6.05% |
| 25-04-09 | 7.11 | ▲0.86 | ▲13.76% |
| 25-04-08 | 6.25 | ▼-0.31 | ▼-4.73% |
| 25-04-07 | 6.56 | ▼-0.13 | ▼-1.94% |
| 25-04-04 | 6.69 | ▼-0.29 | ▼-4.15% |
| 25-04-03 | 6.98 | ▼-0.44 | ▼-5.93% |
| 25-04-02 | 7.42 | ▲0.04 | ▲0.54% |
| 25-04-01 | 7.38 | ▼-0.10 | ▼-1.34% |
| 25-03-31 | 7.48 | ▼-0.11 | ▼-1.45% |
| 25-03-28 | 7.59 | ▼-0.20 | ▼-2.57% |
| 25-03-27 | 7.79 | ▲0.09 | ▲1.17% |
| 25-03-26 | 7.70 | ▲0.04 | ▲0.52% |
| 25-03-25 | 7.66 | ▼-0.16 | ▼-2.05% |
| 25-03-24 | 7.82 | ▲0.11 | ▲1.43% |
| 25-03-21 | 7.71 | ▼-0.17 | ▼-2.16% |
| 25-03-20 | 7.88 | ▼-0.09 | ▼-1.13% |
| 25-03-19 | 7.97 | ▲0.14 | ▲1.79% |
| 25-03-18 | 7.83 | ▲0.03 | ▲0.38% |
| 25-03-17 | 7.80 | ▼-0.05 | ▼-0.64% |
| 25-03-14 | 7.85 | ▲0.21 | ▲2.75% |
| 25-03-13 | 7.64 | ▲0.08 | ▲1.06% |
| 25-03-12 | 7.56 | ▼-0.05 | ▼-0.66% |
| 25-03-11 | 7.61 | ▲0.23 | ▲3.12% |
| 25-03-10 | 7.38 | ▼-0.48 | ▼-6.11% |
| 25-03-07 | 7.86 | ▼-0.69 | ▼-8.07% |
| 25-03-06 | 8.55 | ▼-0.02 | ▼-0.23% |
| 25-03-05 | 8.57 | ▲0.31 | ▲3.75% |
| 25-03-04 | 8.26 | ▼-0.17 | ▼-2.02% |
| 25-03-03 | 8.43 | ▼-0.32 | ▼-3.66% |
| 25-02-28 | 8.75 | ▲0.01 | ▲0.11% |
| 25-02-27 | 8.74 | ▼-0.18 | ▼-2.02% |
| 25-02-26 | 8.92 | ▲0.11 | ▲1.25% |
| 25-02-25 | 8.81 | ▲0.11 | ▲1.26% |
| 25-02-24 | 8.70 | ▼-0.06 | ▼-0.68% |
| 25-02-21 | 8.76 | ▼-0.17 | ▼-1.9% |
| 25-02-20 | 8.93 | ▼-0.03 | ▼-0.33% |
| 25-02-19 | 8.96 | ▼-0.19 | ▼-2.08% |
| 25-02-18 | 9.15 | -0.00 | -0% |
| 25-02-14 | 9.15 | ▼-0.14 | ▼-1.51% |
| 25-02-13 | 9.29 | ▲0.04 | ▲0.43% |
| 25-02-12 | 9.25 | ▼-0.24 | ▼-2.53% |
| 25-02-11 | 9.49 | ▲0.05 | ▲0.53% |
| 25-02-10 | 9.44 | ▼-0.01 | ▼-0.11% |
| 25-02-07 | 9.45 | ▼-0.21 | ▼-2.17% |
| 25-02-06 | 9.66 | ▲0.15 | ▲1.58% |
| 25-02-05 | 9.51 | ▼-0.05 | ▼-0.52% |
| 25-02-04 | 9.56 | ▲0.13 | ▲1.38% |
| 25-02-03 | 9.43 | ▼-0.16 | ▼-1.67% |
| 25-01-31 | 9.59 | ▼-0.15 | ▼-1.54% |
| 25-01-30 | 9.74 | -0.00 | -0% |
| 25-01-29 | 9.74 | ▲0.01 | ▲0.1% |
| 25-01-28 | 9.73 | ▼-0.22 | ▼-2.21% |
| 25-01-27 | 9.95 | ▲0.03 | ▲0.3% |
| 25-01-24 | 9.92 | ▼-0.11 | ▼-1.1% |
| 25-01-23 | 10.03 | ▲0.55 | ▲5.8% |
| 25-01-22 | 9.48 | ▼-0.25 | ▼-2.57% |
| 25-01-21 | 9.73 | ▲0.20 | ▲2.1% |
| 25-01-17 | 9.53 | ▲0.02 | ▲0.21% |
| 25-01-16 | 9.51 | ▲0.03 | ▲0.32% |
| 25-01-15 | 9.48 | ▲0.34 | ▲3.72% |
| 25-01-14 | 9.14 | ▲0.04 | ▲0.44% |
| 25-01-13 | 9.10 | ▲0.18 | ▲2.02% |
| 25-01-10 | 8.92 | ▼-0.17 | ▼-1.87% |
| 25-01-08 | 9.09 | ▼-0.26 | ▼-2.78% |
| 25-01-07 | 9.35 | ▲0.04 | ▲0.43% |
| 25-01-06 | 9.31 | ▼-0.03 | ▼-0.32% |
| 25-01-03 | 9.34 | ▼-0.09 | ▼-0.95% |
| 25-01-02 | 9.43 | ▼-0.32 | ▼-3.28% |
| 24-12-31 | 9.75 | ▲0.09 | ▲0.93% |
| 24-12-30 | 9.66 | ▲0.02 | ▲0.21% |
| 24-12-27 | 9.64 | ▼-0.23 | ▼-2.33% |
| 24-12-26 | 9.87 | ▲0.10 | ▲1.02% |
| 24-12-24 | 9.77 | ▲0.01 | ▲0.1% |
| 24-12-23 | 9.76 | ▼-0.05 | ▼-0.51% |
| 24-12-20 | 9.81 | ▲0.06 | ▲0.62% |
| 24-12-19 | 9.75 | ▼-0.02 | ▼-0.2% |
| 24-12-18 | 9.77 | ▼-0.19 | ▼-1.91% |
| 24-12-17 | 9.96 | ▼-0.29 | ▼-2.83% |
| 24-12-16 | 10.25 | ▼-0.02 | ▼-0.19% |
| 24-12-13 | 10.27 | ▼-0.12 | ▼-1.15% |
| 24-12-12 | 10.39 | ▼-0.02 | ▼-0.19% |
| 24-12-11 | 10.41 | ▼-0.05 | ▼-0.48% |
| 24-12-10 | 10.46 | ▲0.07 | ▲0.67% |
| 24-12-09 | 10.39 | ▲0.03 | ▲0.29% |
| 24-12-06 | 10.36 | ▲0.11 | ▲1.07% |
| 24-12-05 | 10.25 | ▼-0.01 | ▼-0.1% |
| 24-12-04 | 10.26 | ▼-0.11 | ▼-1.06% |
| 24-12-03 | 10.37 | ▼-0.18 | ▼-1.71% |
| 24-12-02 | 10.55 | ▼-0.76 | ▼-6.72% |
| 24-11-29 | 11.31 | ▼-0.15 | ▼-1.31% |
| 24-11-27 | 11.46 | ▼-0.03 | ▼-0.26% |
| 24-11-26 | 11.49 | ▼-0.19 | ▼-1.63% |
| 24-11-25 | 11.68 | -0.00 | -0% |
| 24-11-22 | 11.68 | ▲0.07 | ▲0.6% |
| 24-11-21 | 11.61 | ▲0.26 | ▲2.29% |
| 24-11-20 | 11.35 | ▲0.09 | ▲0.8% |
| 24-11-19 | 11.26 | ▼-0.06 | ▼-0.53% |
| 24-11-18 | 11.32 | ▼-0.04 | ▼-0.35% |
| 24-11-15 | 11.36 | ▲0.01 | ▲0.09% |
| 24-11-14 | 11.35 | ▼-0.05 | ▼-0.44% |
| 24-11-13 | 11.40 | ▼-0.02 | ▼-0.18% |
| 24-11-12 | 11.42 | ▼-0.25 | ▼-2.14% |
| 24-11-11 | 11.67 | ▼-0.51 | ▼-4.19% |
| 24-11-08 | 12.18 | ▼-0.27 | ▼-2.17% |
| 24-11-07 | 12.45 | ▼-0.51 | ▼-3.94% |
| 24-11-06 | 12.96 | ▲1.06 | ▲8.91% |
| 24-11-05 | 11.90 | ▲0.14 | ▲1.19% |
| 24-11-04 | 11.76 | ▲0.24 | ▲2.08% |
| 24-11-01 | 11.52 | ▼-0.02 | ▼-0.17% |
| 24-10-31 | 11.54 | ▼-0.01 | ▼-0.09% |
| 24-10-30 | 11.55 | ▲0.17 | ▲1.49% |
| 24-10-29 | 11.38 | ▼-0.21 | ▼-1.81% |
| 24-10-28 | 11.59 | ▼-0.06 | ▼-0.52% |
| 24-10-25 | 11.65 | ▼-0.05 | ▼-0.43% |
| 24-10-24 | 11.70 | ▼-0.19 | ▼-1.6% |
| 24-10-23 | 11.89 | ▲0.16 | ▲1.36% |
| 24-10-22 | 11.73 | ▼-0.10 | ▼-0.85% |
| 24-10-21 | 11.83 | ▼-0.27 | ▼-2.23% |
| 24-10-18 | 12.10 | ▼-0.25 | ▼-2.02% |
| 24-10-17 | 12.35 | ▲0.02 | ▲0.16% |
| 24-10-16 | 12.33 | ▲0.31 | ▲2.58% |
| 24-10-15 | 12.02 | ▼-0.13 | ▼-1.07% |
| 24-10-14 | 12.15 | ▼-0.03 | ▼-0.25% |
| 24-10-11 | 12.18 | ▲0.08 | ▲0.66% |
| 24-10-10 | 12.10 | ▲0.26 | ▲2.2% |
| 24-10-09 | 11.84 | ▼-0.02 | ▼-0.17% |
| 24-10-08 | 11.86 | ▼-0.11 | ▼-0.92% |
| 24-10-07 | 11.97 | ▼-0.10 | ▼-0.83% |
| 24-10-04 | 12.07 | ▲0.16 | ▲1.34% |
| 24-10-03 | 11.91 | ▼-0.24 | ▼-1.98% |
| 24-10-02 | 12.15 | ▼-0.15 | ▼-1.22% |
| 24-10-01 | 12.30 | ▼-0.15 | ▼-1.2% |
| 24-09-30 | 12.45 | -0.00 | -0% |
| 24-09-27 | 12.45 | ▲0.03 | ▲0.24% |
| 24-09-26 | 12.42 | ▲0.42 | ▲3.5% |
| 24-09-25 | 12.00 | ▼-0.01 | ▼-0.08% |
| 24-09-24 | 12.01 | ▲0.56 | ▲4.89% |
| 24-09-23 | 11.45 | ▲0.12 | ▲1.06% |
| 24-09-20 | 11.33 | ▼-0.10 | ▼-0.87% |
| 24-09-19 | 11.43 | ▲0.27 | ▲2.42% |
| 24-09-18 | 11.16 | ▼-0.24 | ▼-2.11% |
| 24-09-17 | 11.40 | ▲0.17 | ▲1.51% |
| 24-09-16 | 11.23 | ▲0.01 | ▲0.09% |
| 24-09-13 | 11.22 | ▲0.59 | ▲5.55% |
| 24-09-12 | 10.63 | ▼-0.01 | ▼-0.09% |
| 24-09-11 | 10.64 | ▲0.12 | ▲1.14% |
| 24-09-10 | 10.52 | ▼-0.17 | ▼-1.59% |
| 24-09-09 | 10.69 | ▼-0.12 | ▼-1.11% |
| 24-09-06 | 10.81 | ▼-0.36 | ▼-3.22% |
| 24-09-05 | 11.17 | ▼-0.08 | ▼-0.71% |
| 24-09-04 | 11.25 | ▲0.20 | ▲1.81% |
| 24-09-03 | 11.05 | ▼-0.51 | ▼-4.41% |
| 24-08-30 | 11.56 | ▲0.15 | ▲1.31% |
| 24-08-29 | 11.41 | ▲0.02 | ▲0.18% |
| 24-08-28 | 11.39 | ▼-0.11 | ▼-0.96% |
| 24-08-27 | 11.50 | ▼-0.31 | ▼-2.62% |
| 24-08-26 | 11.81 | ▲0.04 | ▲0.34% |
| 24-08-23 | 11.77 | ▲0.43 | ▲3.79% |
| 24-08-22 | 11.34 | ▼-0.10 | ▼-0.87% |
| 24-08-21 | 11.44 | ▲0.16 | ▲1.42% |
| 24-08-20 | 11.28 | ▼-0.15 | ▼-1.31% |
| 24-08-19 | 11.43 | ▲0.10 | ▲0.88% |
| 24-08-16 | 11.33 | ▼-0.17 | ▼-1.48% |
| 24-08-15 | 11.50 | ▲0.71 | ▲6.58% |
| 24-08-14 | 10.79 | ▲0.04 | ▲0.37% |
| 24-08-13 | 10.75 | ▼-0.03 | ▼-0.28% |
| 24-08-12 | 10.78 | ▲0.22 | ▲2.08% |
| 24-08-09 | 10.56 | ▼-0.02 | ▼-0.19% |
| 24-08-08 | 10.58 | ▲0.39 | ▲3.83% |
| 24-08-07 | 10.19 | ▼-0.34 | ▼-3.23% |
| 24-08-06 | 10.53 | ▲0.24 | ▲2.33% |
| 24-08-05 | 10.29 | ▼-0.55 | ▼-5.07% |
| 24-08-02 | 10.84 | ▼-0.85 | ▼-7.27% |
| 24-08-01 | 11.69 | ▼-0.27 | ▼-2.26% |
| 24-07-31 | 11.96 | ▼-0.03 | ▼-0.25% |
| 24-07-30 | 11.99 | ▼-0.06 | ▼-0.5% |
| 24-07-29 | 12.05 | -0.00 | -0% |
| 24-07-26 | 12.05 | ▲0.30 | ▲2.55% |
| 24-07-25 | 11.75 | ▼-0.07 | ▼-0.59% |
| 24-07-24 | 11.82 | ▲0.05 | ▲0.42% |
| 24-07-23 | 11.77 | ▲0.40 | ▲3.52% |
| 24-07-22 | 11.37 | ▲0.25 | ▲2.25% |
| 24-07-19 | 11.12 | ▲0.10 | ▲0.91% |
| 24-07-18 | 11.02 | ▼-0.02 | ▼-0.18% |
| 24-07-17 | 11.04 | ▼-2.60 | ▼-19.06% |
| 24-07-16 | 13.64 | ▲0.61 | ▲4.68% |
| 24-07-15 | 13.03 | ▼-0.05 | ▼-0.38% |
| 24-07-12 | 13.08 | ▲0.40 | ▲3.15% |
| 24-07-11 | 12.68 | ▲0.21 | ▲1.68% |
| 24-07-10 | 12.47 | ▲0.15 | ▲1.22% |
| 24-07-09 | 12.32 | ▼-0.42 | ▼-3.3% |
| 24-07-08 | 12.74 | ▲0.14 | ▲1.11% |
| 24-07-05 | 12.60 | ▼-0.29 | ▼-2.25% |
| 24-07-03 | 12.89 | ▲0.27 | ▲2.14% |
| 24-07-02 | 12.62 | ▲0.20 | ▲1.61% |
| 24-07-01 | 12.42 | ▼-0.13 | ▼-1.04% |
| 24-06-28 | 12.55 | ▲0.02 | ▲0.16% |
| 24-06-27 | 12.53 | ▼-0.25 | ▼-1.96% |
| 24-06-26 | 12.78 | ▲0.04 | ▲0.31% |
| 24-06-25 | 12.74 | ▼-0.37 | ▼-2.82% |
| 24-06-24 | 13.11 | ▼-0.03 | ▼-0.23% |
| 24-06-21 | 13.14 | ▼-0.06 | ▼-0.45% |
| 24-06-20 | 13.20 | ▼-0.16 | ▼-1.2% |
| 24-06-18 | 13.36 | ▼-0.08 | ▼-0.6% |
| 24-06-17 | 13.44 | ▼-0.23 | ▼-1.68% |
| 24-06-14 | 13.67 | ▼-0.62 | ▼-4.34% |
| 24-06-13 | 14.29 | ▲0.35 | ▲2.51% |
| 24-06-12 | 13.94 | ▲0.50 | ▲3.72% |
| 24-06-11 | 13.44 | ▼-0.10 | ▼-0.74% |
| 24-06-10 | 13.54 | ▲0.19 | ▲1.42% |
| 24-06-07 | 13.35 | ▼-0.50 | ▼-3.61% |
| 24-06-06 | 13.85 | ▼-0.12 | ▼-0.86% |
| 24-06-05 | 13.97 | ▲0.20 | ▲1.45% |
| 24-06-04 | 13.77 | ▼-0.17 | ▼-1.22% |
| 24-06-03 | 13.94 | ▼-0.27 | ▼-1.9% |
| 24-05-31 | 14.21 | ▼-0.20 | ▼-1.39% |
| 24-05-30 | 14.41 | ▲0.42 | ▲3% |
| 24-05-29 | 13.99 | ▼-0.18 | ▼-1.27% |
| 24-05-28 | 14.17 | ▲1.26 | ▲9.76% |
| 24-05-24 | 12.91 | ▲0.13 | ▲1.02% |
| 24-05-23 | 12.78 | ▼-0.29 | ▼-2.22% |
| 24-05-22 | 13.07 | ▼-0.20 | ▼-1.51% |
| 24-05-21 | 13.27 | ▲0.30 | ▲2.31% |
| 24-05-20 | 12.97 | ▼-0.14 | ▼-1.07% |
| 24-05-17 | 13.11 | ▼-0.11 | ▼-0.83% |
| 24-05-16 | 13.22 | ▲0.52 | ▲4.09% |
| 24-05-15 | 12.70 | ▲0.16 | ▲1.28% |
| 24-05-14 | 12.54 | ▲0.04 | ▲0.32% |
| 24-05-13 | 12.50 | ▼-0.41 | ▼-3.18% |
| 24-05-10 | 12.91 | ▲0.21 | ▲1.65% |
| 24-05-09 | 12.70 | ▲0.35 | ▲2.83% |
| 24-05-08 | 12.35 | ▲0.15 | ▲1.23% |
| 24-05-07 | 12.20 | ▲0.04 | ▲0.33% |
| 24-05-06 | 12.16 | ▲0.16 | ▲1.33% |
| 24-05-03 | 12.00 | ▲0.02 | ▲0.17% |
| 24-05-02 | 11.98 | ▲0.27 | ▲2.31% |
| 24-05-01 | 11.71 | ▲0.26 | ▲2.27% |
| 24-04-30 | 11.45 | ▼-0.15 | ▼-1.29% |
| 24-04-29 | 11.60 | -0.00 | -0% |
| 24-04-26 | 11.60 | ▲0.24 | ▲2.11% |
| 24-04-25 | 11.36 | ▼-0.24 | ▼-2.07% |
| 24-04-24 | 11.60 | ▲0.20 | ▲1.75% |
| 24-04-23 | 11.40 | ▼-0.14 | ▼-1.21% |
| 24-04-22 | 11.54 | ▲0.21 | ▲1.85% |
| 24-04-19 | 11.33 | ▲0.04 | ▲0.35% |
| 24-04-18 | 11.29 | ▼-0.05 | ▼-0.44% |
| 24-04-17 | 11.34 | ▲0.03 | ▲0.27% |
| 24-04-16 | 11.31 | ▼-0.17 | ▼-1.48% |
| 24-04-15 | 11.48 | ▲0.09 | ▲0.79% |
| 24-04-12 | 11.39 | ▼-0.41 | ▼-3.47% |