[중국증시 주간 포인트] 3월 MLF 금리 발표, A주∙H주 무더기 실적발표, 보아오 포럼 개최
무료
Kohl's : 콜스 ( KSS:US )
8.53USD ▲ 0.27 (3.27%)
2025-04-02
최근 1년 일별 시세
(2025-04-02 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-02 | 8.53 | ▲0.27 | ▲3.27% |
| 25-04-01 | 8.26 | ▲0.08 | ▲0.98% |
| 25-03-31 | 8.18 | ▼-0.29 | ▼-3.42% |
| 25-03-28 | 8.47 | ▼-0.14 | ▼-1.63% |
| 25-03-27 | 8.61 | ▼-0.34 | ▼-3.8% |
| 25-03-26 | 8.95 | ▼-0.20 | ▼-2.19% |
| 25-03-25 | 9.15 | ▼-0.25 | ▼-2.66% |
| 25-03-24 | 9.40 | ▲1.12 | ▲13.53% |
| 25-03-21 | 8.28 | ▼-0.26 | ▼-3.04% |
| 25-03-20 | 8.54 | ▼-0.17 | ▼-1.95% |
| 25-03-19 | 8.71 | ▲0.38 | ▲4.56% |
| 25-03-18 | 8.33 | ▼-0.22 | ▼-2.57% |
| 25-03-17 | 8.55 | ▲0.49 | ▲6.08% |
| 25-03-14 | 8.06 | ▼-0.15 | ▼-1.83% |
| 25-03-13 | 8.21 | ▼-0.40 | ▼-4.65% |
| 25-03-12 | 8.61 | ▼-0.54 | ▼-5.9% |
| 25-03-11 | 9.15 | ▼-2.90 | ▼-24.07% |
| 25-03-10 | 12.05 | ▼-0.16 | ▼-1.31% |
| 25-03-07 | 12.21 | ▲0.98 | ▲8.73% |
| 25-03-06 | 11.23 | ▼-0.13 | ▼-1.14% |
| 25-03-05 | 11.36 | ▼-0.01 | ▼-0.09% |
| 25-03-04 | 11.37 | ▲0.04 | ▲0.35% |
| 25-03-03 | 11.33 | ▼-0.08 | ▼-0.7% |
| 25-02-28 | 11.41 | ▲0.01 | ▲0.09% |
| 25-02-27 | 11.40 | ▼-0.55 | ▼-4.6% |
| 25-02-26 | 11.95 | ▼-0.08 | ▼-0.67% |
| 25-02-25 | 12.03 | ▼-0.24 | ▼-1.96% |
| 25-02-24 | 12.27 | ▲0.27 | ▲2.25% |
| 25-02-21 | 12.00 | -0.00 | -0% |
| 25-02-20 | 12.00 | ▲0.32 | ▲2.74% |
| 25-02-19 | 11.68 | ▼-0.13 | ▼-1.1% |
| 25-02-18 | 11.81 | ▲0.09 | ▲0.77% |
| 25-02-14 | 11.72 | ▼-0.14 | ▼-1.18% |
| 25-02-13 | 11.86 | ▲0.24 | ▲2.07% |
| 25-02-12 | 11.62 | ▼-0.16 | ▼-1.36% |
| 25-02-11 | 11.78 | ▼-0.03 | ▼-0.25% |
| 25-02-10 | 11.81 | ▼-0.27 | ▼-2.24% |
| 25-02-07 | 12.08 | ▼-0.68 | ▼-5.33% |
| 25-02-06 | 12.76 | ▼-0.23 | ▼-1.77% |
| 25-02-05 | 12.99 | ▼-0.23 | ▼-1.74% |
| 25-02-04 | 13.22 | ▲0.24 | ▲1.85% |
| 25-02-03 | 12.98 | ▼-0.23 | ▼-1.74% |
| 25-01-31 | 13.21 | ▼-0.22 | ▼-1.64% |
| 25-01-30 | 13.43 | ▲0.23 | ▲1.74% |
| 25-01-29 | 13.20 | ▼-0.36 | ▼-2.65% |
| 25-01-28 | 13.56 | ▲0.01 | ▲0.07% |
| 25-01-27 | 13.55 | ▼-0.05 | ▼-0.37% |
| 25-01-24 | 13.60 | ▼-0.14 | ▼-1.02% |
| 25-01-23 | 13.74 | ▲0.37 | ▲2.77% |
| 25-01-22 | 13.37 | ▲0.17 | ▲1.29% |
| 25-01-21 | 13.20 | ▲0.20 | ▲1.54% |
| 25-01-17 | 13.00 | ▲0.15 | ▲1.17% |
| 25-01-16 | 12.85 | ▲0.03 | ▲0.23% |
| 25-01-15 | 12.82 | ▲0.12 | ▲0.94% |
| 25-01-14 | 12.70 | ▼-0.34 | ▼-2.61% |
| 25-01-13 | 13.04 | ▼-0.64 | ▼-4.68% |
| 25-01-10 | 13.68 | ▲0.19 | ▲1.41% |
| 25-01-08 | 13.49 | ▼-0.33 | ▼-2.39% |
| 25-01-07 | 13.82 | ▼-0.18 | ▼-1.29% |
| 25-01-06 | 14.00 | ▼-0.12 | ▼-0.85% |
| 25-01-03 | 14.12 | ▲0.09 | ▲0.64% |
| 25-01-02 | 14.03 | ▼-0.01 | ▼-0.07% |
| 24-12-31 | 14.04 | ▲0.18 | ▲1.3% |
| 24-12-30 | 13.86 | ▼-0.50 | ▼-3.48% |
| 24-12-27 | 14.36 | ▼-0.49 | ▼-3.3% |
| 24-12-26 | 14.85 | ▲0.46 | ▲3.2% |
| 24-12-24 | 14.39 | ▲0.10 | ▲0.7% |
| 24-12-23 | 14.29 | ▲0.12 | ▲0.85% |
| 24-12-20 | 14.17 | ▲0.31 | ▲2.24% |
| 24-12-19 | 13.86 | ▼-0.01 | ▼-0.07% |
| 24-12-18 | 13.87 | ▼-0.38 | ▼-2.67% |
| 24-12-17 | 14.25 | ▼-0.06 | ▼-0.42% |
| 24-12-16 | 14.31 | ▼-0.04 | ▼-0.28% |
| 24-12-13 | 14.35 | ▲0.20 | ▲1.41% |
| 24-12-12 | 14.15 | ▼-0.62 | ▼-4.2% |
| 24-12-11 | 14.77 | ▼-0.45 | ▼-2.96% |
| 24-12-10 | 15.22 | ▼-0.04 | ▼-0.26% |
| 24-12-09 | 15.26 | ▼-0.05 | ▼-0.33% |
| 24-12-06 | 15.31 | ▼-0.08 | ▼-0.52% |
| 24-12-05 | 15.39 | ▲0.09 | ▲0.59% |
| 24-12-04 | 15.30 | ▲0.05 | ▲0.33% |
| 24-12-03 | 15.25 | ▼-0.18 | ▼-1.17% |
| 24-12-02 | 15.43 | ▲0.46 | ▲3.07% |
| 24-11-29 | 14.97 | ▲0.22 | ▲1.49% |
| 24-11-27 | 14.75 | ▼-0.47 | ▼-3.09% |
| 24-11-26 | 15.22 | ▼-3.12 | ▼-17.01% |
| 24-11-25 | 18.34 | ▲1.31 | ▲7.69% |
| 24-11-22 | 17.03 | ▲0.63 | ▲3.84% |
| 24-11-21 | 16.40 | ▲0.09 | ▲0.55% |
| 24-11-20 | 16.31 | ▼-0.70 | ▼-4.12% |
| 24-11-19 | 17.01 | ▼-0.38 | ▼-2.19% |
| 24-11-18 | 17.39 | ▼-0.61 | ▼-3.39% |
| 24-11-15 | 18.00 | ▼-0.62 | ▼-3.33% |
| 24-11-14 | 18.62 | ▲0.53 | ▲2.93% |
| 24-11-13 | 18.09 | ▼-0.17 | ▼-0.93% |
| 24-11-12 | 18.26 | ▼-0.43 | ▼-2.3% |
| 24-11-11 | 18.69 | ▲1.18 | ▲6.74% |
| 24-11-08 | 17.51 | ▼-0.85 | ▼-4.63% |
| 24-11-07 | 18.36 | ▲0.60 | ▲3.38% |
| 24-11-06 | 17.76 | ▼-0.80 | ▼-4.31% |
| 24-11-05 | 18.56 | ▲0.54 | ▲3% |
| 24-11-04 | 18.02 | ▼-0.08 | ▼-0.44% |
| 24-11-01 | 18.10 | ▼-0.38 | ▼-2.06% |
| 24-10-31 | 18.48 | ▼-0.23 | ▼-1.23% |
| 24-10-30 | 18.71 | ▼-0.17 | ▼-0.9% |
| 24-10-29 | 18.88 | ▼-0.17 | ▼-0.89% |
| 24-10-28 | 19.05 | ▲0.01 | ▲0.05% |
| 24-10-25 | 19.04 | ▼-0.05 | ▼-0.26% |
| 24-10-24 | 19.09 | ▼-0.30 | ▼-1.55% |
| 24-10-23 | 19.39 | ▼-0.97 | ▼-4.76% |
| 24-10-22 | 20.36 | ▼-0.59 | ▼-2.82% |
| 24-10-21 | 20.95 | ▲0.15 | ▲0.72% |
| 24-10-18 | 20.80 | ▲0.77 | ▲3.84% |
| 24-10-17 | 20.03 | ▲0.23 | ▲1.16% |
| 24-10-16 | 19.80 | ▼-0.16 | ▼-0.8% |
| 24-10-15 | 19.96 | ▲0.66 | ▲3.42% |
| 24-10-14 | 19.30 | ▼-0.24 | ▼-1.23% |
| 24-10-11 | 19.54 | ▲0.75 | ▲3.99% |
| 24-10-10 | 18.79 | ▼-0.14 | ▼-0.74% |
| 24-10-09 | 18.93 | ▼-0.21 | ▼-1.1% |
| 24-10-08 | 19.14 | ▲0.13 | ▲0.68% |
| 24-10-07 | 19.01 | ▼-0.61 | ▼-3.11% |
| 24-10-04 | 19.62 | ▲0.17 | ▲0.87% |
| 24-10-03 | 19.45 | ▼-0.05 | ▼-0.26% |
| 24-10-02 | 19.50 | ▼-1.21 | ▼-5.84% |
| 24-10-01 | 20.71 | ▼-0.39 | ▼-1.85% |
| 24-09-30 | 21.10 | ▲0.20 | ▲0.96% |
| 24-09-27 | 20.90 | ▲0.65 | ▲3.21% |
| 24-09-26 | 20.25 | ▲0.54 | ▲2.74% |
| 24-09-25 | 19.71 | ▼-0.05 | ▼-0.25% |
| 24-09-24 | 19.76 | ▲0.82 | ▲4.33% |
| 24-09-23 | 18.94 | ▲0.26 | ▲1.39% |
| 24-09-20 | 18.68 | ▲0.06 | ▲0.32% |
| 24-09-19 | 18.62 | ▼-0.35 | ▼-1.85% |
| 24-09-18 | 18.97 | ▲0.24 | ▲1.28% |
| 24-09-17 | 18.73 | ▼-0.17 | ▼-0.9% |
| 24-09-16 | 18.90 | ▼-0.82 | ▼-4.16% |
| 24-09-13 | 19.72 | ▲0.26 | ▲1.34% |
| 24-09-12 | 19.46 | ▲0.38 | ▲1.99% |
| 24-09-11 | 19.08 | ▼-0.80 | ▼-4.02% |
| 24-09-10 | 19.88 | ▲0.01 | ▲0.05% |
| 24-09-09 | 19.87 | ▼-0.04 | ▼-0.2% |
| 24-09-06 | 19.91 | ▼-0.58 | ▼-2.83% |
| 24-09-05 | 20.49 | ▼-0.09 | ▼-0.44% |
| 24-09-04 | 20.58 | ▲0.28 | ▲1.38% |
| 24-09-03 | 20.30 | ▲0.91 | ▲4.69% |
| 24-08-30 | 19.39 | ▼-0.38 | ▼-1.92% |
| 24-08-29 | 19.77 | ▲0.12 | ▲0.61% |
| 24-08-28 | 19.65 | ▲0.05 | ▲0.26% |
| 24-08-27 | 19.60 | ▼-0.27 | ▼-1.36% |
| 24-08-26 | 19.87 | ▲0.13 | ▲0.66% |
| 24-08-23 | 19.74 | ▲0.78 | ▲4.11% |
| 24-08-22 | 18.96 | ▼-0.57 | ▼-2.92% |
| 24-08-21 | 19.53 | ▼-0.20 | ▼-1.01% |
| 24-08-20 | 19.73 | ▼-0.24 | ▼-1.2% |
| 24-08-19 | 19.97 | ▼-0.48 | ▼-2.35% |
| 24-08-16 | 20.45 | ▲0.55 | ▲2.76% |
| 24-08-15 | 19.90 | ▲0.71 | ▲3.7% |
| 24-08-14 | 19.19 | ▼-0.34 | ▼-1.74% |
| 24-08-13 | 19.53 | ▲0.25 | ▲1.3% |
| 24-08-12 | 19.28 | ▼-0.92 | ▼-4.55% |
| 24-08-09 | 20.20 | ▼-0.10 | ▼-0.49% |
| 24-08-08 | 20.30 | ▲0.57 | ▲2.89% |
| 24-08-07 | 19.73 | ▼-0.22 | ▼-1.1% |
| 24-08-06 | 19.95 | ▲0.36 | ▲1.84% |
| 24-08-05 | 19.59 | ▼-0.62 | ▼-3.07% |
| 24-08-02 | 20.21 | ▼-0.80 | ▼-3.81% |
| 24-08-01 | 21.01 | ▼-0.65 | ▼-3% |
| 24-07-31 | 21.66 | ▲0.61 | ▲2.9% |
| 24-07-30 | 21.05 | ▼-0.05 | ▼-0.24% |
| 24-07-29 | 21.10 | ▲0.59 | ▲2.88% |
| 24-07-26 | 20.51 | ▲0.46 | ▲2.29% |
| 24-07-25 | 20.05 | ▲0.20 | ▲1.01% |
| 24-07-24 | 19.85 | ▼-0.68 | ▼-3.31% |
| 24-07-23 | 20.53 | ▼-0.07 | ▼-0.34% |
| 24-07-22 | 20.60 | ▼-0.43 | ▼-2.04% |
| 24-07-19 | 21.03 | ▼-0.96 | ▼-4.37% |
| 24-07-18 | 21.99 | ▼-0.72 | ▼-3.17% |
| 24-07-17 | 22.71 | ▲0.31 | ▲1.38% |
| 24-07-16 | 22.40 | ▲0.53 | ▲2.42% |
| 24-07-15 | 21.87 | ▼-0.89 | ▼-3.91% |
| 24-07-12 | 22.76 | ▼-0.03 | ▼-0.13% |
| 24-07-11 | 22.79 | ▲0.80 | ▲3.64% |
| 24-07-10 | 21.99 | ▼-0.40 | ▼-1.79% |
| 24-07-09 | 22.39 | ▲0.01 | ▲0.04% |
| 24-07-08 | 22.38 | ▲0.09 | ▲0.4% |
| 24-07-05 | 22.29 | ▲0.83 | ▲3.87% |
| 24-07-03 | 21.46 | ▲0.18 | ▲0.85% |
| 24-07-02 | 21.28 | ▼-0.61 | ▼-2.79% |
| 24-07-01 | 21.89 | ▼-1.10 | ▼-4.78% |
| 24-06-28 | 22.99 | ▼-0.22 | ▼-0.95% |
| 24-06-27 | 23.21 | ▼-0.08 | ▼-0.34% |
| 24-06-26 | 23.29 | ▼-0.69 | ▼-2.88% |
| 24-06-25 | 23.98 | ▼-0.52 | ▼-2.12% |
| 24-06-24 | 24.50 | ▲1.63 | ▲7.13% |
| 24-06-21 | 22.87 | ▲0.60 | ▲2.69% |
| 24-06-20 | 22.27 | ▲0.89 | ▲4.16% |
| 24-06-18 | 21.38 | ▼-0.33 | ▼-1.52% |
| 24-06-17 | 21.71 | ▲0.13 | ▲0.6% |
| 24-06-14 | 21.58 | ▼-0.82 | ▼-3.66% |
| 24-06-13 | 22.40 | ▼-0.12 | ▼-0.53% |
| 24-06-12 | 22.52 | ▼-0.26 | ▼-1.14% |
| 24-06-11 | 22.78 | ▼-0.21 | ▼-0.91% |
| 24-06-10 | 22.99 | ▲0.17 | ▲0.74% |
| 24-06-07 | 22.82 | ▲0.36 | ▲1.6% |
| 24-06-06 | 22.46 | -0.00 | -0% |
| 24-06-05 | 22.46 | ▼-0.01 | ▼-0.04% |
| 24-06-04 | 22.47 | ▼-1.38 | ▼-5.79% |
| 24-06-03 | 23.85 | ▲1.46 | ▲6.52% |
| 24-05-31 | 22.39 | ▲1.37 | ▲6.52% |
| 24-05-30 | 21.02 | ▼-6.23 | ▼-22.86% |
| 24-05-29 | 27.25 | ▲0.10 | ▲0.37% |
| 24-05-28 | 27.15 | ▲0.66 | ▲2.49% |
| 24-05-24 | 26.49 | ▲0.34 | ▲1.3% |
| 24-05-23 | 26.15 | ▲0.55 | ▲2.15% |
| 24-05-22 | 25.60 | ▼-0.39 | ▼-1.5% |
| 24-05-21 | 25.99 | ▼-0.17 | ▼-0.65% |
| 24-05-20 | 26.16 | ▲0.42 | ▲1.63% |
| 24-05-17 | 25.74 | ▲0.46 | ▲1.82% |
| 24-05-16 | 25.28 | ▼-0.38 | ▼-1.48% |
| 24-05-15 | 25.66 | ▼-1.07 | ▼-4% |
| 24-05-14 | 26.73 | ▲0.81 | ▲3.13% |
| 24-05-13 | 25.92 | ▲1.99 | ▲8.32% |
| 24-05-10 | 23.93 | ▼-0.03 | ▼-0.13% |
| 24-05-09 | 23.96 | ▲0.02 | ▲0.08% |
| 24-05-08 | 23.94 | ▼-0.11 | ▼-0.46% |
| 24-05-07 | 24.05 | ▼-0.37 | ▼-1.52% |
| 24-05-06 | 24.42 | ▲0.24 | ▲0.99% |
| 24-05-03 | 24.18 | ▼-0.47 | ▼-1.91% |
| 24-05-02 | 24.65 | ▲1.10 | ▲4.67% |
| 24-05-01 | 23.55 | ▼-0.39 | ▼-1.63% |
| 24-04-30 | 23.94 | ▼-0.51 | ▼-2.09% |
| 24-04-29 | 24.45 | ▼-0.08 | ▼-0.33% |
| 24-04-26 | 24.53 | ▲0.25 | ▲1.03% |
| 24-04-25 | 24.28 | ▼-0.61 | ▼-2.45% |
| 24-04-24 | 24.89 | ▼-0.51 | ▼-2.01% |
| 24-04-23 | 25.40 | ▲0.70 | ▲2.83% |
| 24-04-22 | 24.70 | ▲1.51 | ▲6.51% |
| 24-04-19 | 23.19 | ▲0.34 | ▲1.49% |
| 24-04-18 | 22.85 | ▲0.99 | ▲4.53% |
| 24-04-17 | 21.86 | ▼-0.16 | ▼-0.73% |
| 24-04-16 | 22.02 | ▼-0.21 | ▼-0.94% |
| 24-04-15 | 22.23 | ▼-0.50 | ▼-2.2% |
| 24-04-12 | 22.73 | ▼-0.95 | ▼-4.01% |
| 24-04-11 | 23.68 | ▲0.47 | ▲2.02% |
| 24-04-10 | 23.21 | ▼-1.44 | ▼-5.84% |
| 24-04-09 | 24.65 | ▼-0.33 | ▼-1.32% |
| 24-04-08 | 24.98 | ▼-0.52 | ▼-2.04% |
| 24-04-05 | 25.50 | ▼-0.19 | ▼-0.74% |
| 24-04-04 | 25.69 | ▼-1.22 | ▼-4.53% |