[중국증시 주간 포인트] 3월 MLF 금리 발표, A주∙H주 무더기 실적발표, 보아오 포럼 개최
무료
Quaker Chemical : ( KWR:US )
103.24USD ▼ -0.72 (-0.69%)
2025-04-11
최근 1년 일별 시세
(2025-04-11 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-11 | 103.24 | ▼-0.72 | ▼-0.69% |
| 25-04-10 | 103.96 | ▼-7.26 | ▼-6.53% |
| 25-04-09 | 111.22 | ▲13.96 | ▲14.35% |
| 25-04-08 | 97.26 | ▼-4.64 | ▼-4.55% |
| 25-04-07 | 101.90 | ▼-4.00 | ▼-3.78% |
| 25-04-04 | 105.90 | ▼-5.92 | ▼-5.29% |
| 25-04-03 | 111.82 | ▼-12.54 | ▼-10.08% |
| 25-04-02 | 124.36 | ▲0.69 | ▲0.56% |
| 25-04-01 | 123.67 | ▲0.06 | ▲0.05% |
| 25-03-31 | 123.61 | ▼-1.89 | ▼-1.51% |
| 25-03-28 | 125.50 | ▼-4.29 | ▼-3.31% |
| 25-03-27 | 129.79 | ▼-2.14 | ▼-1.62% |
| 25-03-26 | 131.93 | ▼-0.04 | ▼-0.03% |
| 25-03-25 | 131.97 | ▲0.76 | ▲0.58% |
| 25-03-24 | 131.21 | ▲1.93 | ▲1.49% |
| 25-03-21 | 129.28 | ▼-0.14 | ▼-0.11% |
| 25-03-20 | 129.42 | ▼-0.66 | ▼-0.51% |
| 25-03-19 | 130.08 | ▲0.45 | ▲0.35% |
| 25-03-18 | 129.63 | ▲2.96 | ▲2.34% |
| 25-03-17 | 126.67 | ▼-1.80 | ▼-1.4% |
| 25-03-14 | 128.47 | ▼-1.91 | ▼-1.46% |
| 25-03-13 | 130.38 | ▲0.15 | ▲0.12% |
| 25-03-12 | 130.23 | ▼-2.90 | ▼-2.18% |
| 25-03-11 | 133.13 | ▼-2.80 | ▼-2.06% |
| 25-03-10 | 135.93 | ▼-2.98 | ▼-2.15% |
| 25-03-07 | 138.91 | ▼-1.32 | ▼-0.94% |
| 25-03-06 | 140.23 | ▲2.89 | ▲2.1% |
| 25-03-05 | 137.34 | ▲4.22 | ▲3.17% |
| 25-03-04 | 133.12 | ▼-0.34 | ▼-0.25% |
| 25-03-03 | 133.46 | ▼-5.56 | ▼-4% |
| 25-02-28 | 139.02 | -0.00 | -0% |
| 25-02-27 | 139.02 | ▲0.94 | ▲0.68% |
| 25-02-26 | 138.08 | ▼-6.33 | ▼-4.38% |
| 25-02-25 | 144.41 | ▲3.67 | ▲2.61% |
| 25-02-24 | 140.74 | ▼-0.94 | ▼-0.66% |
| 25-02-21 | 141.68 | ▼-3.71 | ▼-2.55% |
| 25-02-20 | 145.39 | ▲2.21 | ▲1.54% |
| 25-02-19 | 143.18 | ▼-0.17 | ▼-0.12% |
| 25-02-18 | 143.35 | ▲3.40 | ▲2.43% |
| 25-02-14 | 139.95 | ▼-1.01 | ▼-0.72% |
| 25-02-13 | 140.96 | ▲2.77 | ▲2% |
| 25-02-12 | 138.19 | ▼-0.84 | ▼-0.6% |
| 25-02-11 | 139.03 | ▲1.09 | ▲0.79% |
| 25-02-10 | 137.94 | ▲2.30 | ▲1.7% |
| 25-02-07 | 135.64 | ▼-2.95 | ▼-2.13% |
| 25-02-06 | 138.59 | ▲1.75 | ▲1.28% |
| 25-02-05 | 136.84 | ▼-1.16 | ▼-0.84% |
| 25-02-04 | 138.00 | ▲3.31 | ▲2.46% |
| 25-02-03 | 134.69 | ▼-6.49 | ▼-4.6% |
| 25-01-31 | 141.18 | ▲0.27 | ▲0.19% |
| 25-01-30 | 140.91 | ▲0.55 | ▲0.39% |
| 25-01-29 | 140.36 | ▼-1.65 | ▼-1.16% |
| 25-01-28 | 142.01 | ▼-2.12 | ▼-1.47% |
| 25-01-27 | 144.13 | ▲5.76 | ▲4.16% |
| 25-01-24 | 138.37 | ▼-1.83 | ▼-1.31% |
| 25-01-23 | 140.20 | ▲2.59 | ▲1.88% |
| 25-01-22 | 137.61 | ▼-1.29 | ▼-0.93% |
| 25-01-21 | 138.90 | ▲2.53 | ▲1.86% |
| 25-01-17 | 136.37 | ▲3.48 | ▲2.62% |
| 25-01-16 | 132.89 | ▼-0.42 | ▼-0.32% |
| 25-01-15 | 133.31 | ▲1.15 | ▲0.87% |
| 25-01-14 | 132.16 | ▲3.05 | ▲2.36% |
| 25-01-13 | 129.11 | ▲4.01 | ▲3.21% |
| 25-01-10 | 125.10 | ▼-6.15 | ▼-4.69% |
| 25-01-08 | 131.25 | ▼-1.64 | ▼-1.23% |
| 25-01-07 | 132.89 | ▼-3.88 | ▼-2.84% |
| 25-01-06 | 136.77 | ▲0.16 | ▲0.12% |
| 25-01-03 | 136.61 | ▲0.61 | ▲0.45% |
| 25-01-02 | 136.00 | ▼-4.76 | ▼-3.38% |
| 24-12-31 | 140.76 | ▲0.66 | ▲0.47% |
| 24-12-30 | 140.10 | ▼-0.23 | ▼-0.16% |
| 24-12-27 | 140.33 | ▼-0.17 | ▼-0.12% |
| 24-12-26 | 140.50 | ▼-0.39 | ▼-0.28% |
| 24-12-24 | 140.89 | ▲3.37 | ▲2.45% |
| 24-12-23 | 137.52 | ▼-1.09 | ▼-0.79% |
| 24-12-20 | 138.61 | ▼-2.45 | ▼-1.74% |
| 24-12-19 | 141.06 | ▼-3.07 | ▼-2.13% |
| 24-12-18 | 144.13 | ▼-3.91 | ▼-2.64% |
| 24-12-17 | 148.04 | ▼-3.03 | ▼-2.01% |
| 24-12-16 | 151.07 | ▼-1.66 | ▼-1.09% |
| 24-12-13 | 152.73 | ▲0.22 | ▲0.14% |
| 24-12-12 | 152.51 | ▼-1.03 | ▼-0.67% |
| 24-12-11 | 153.54 | ▼-1.01 | ▼-0.65% |
| 24-12-10 | 154.55 | ▼-1.64 | ▼-1.05% |
| 24-12-09 | 156.19 | ▼-0.73 | ▼-0.47% |
| 24-12-06 | 156.92 | ▲2.62 | ▲1.7% |
| 24-12-05 | 154.30 | ▼-3.40 | ▼-2.16% |
| 24-12-04 | 157.70 | ▲1.08 | ▲0.69% |
| 24-12-03 | 156.62 | ▼-3.46 | ▼-2.16% |
| 24-12-02 | 160.08 | ▲2.38 | ▲1.51% |
| 24-11-29 | 157.70 | ▲1.84 | ▲1.18% |
| 24-11-27 | 155.86 | ▼-1.94 | ▼-1.23% |
| 24-11-26 | 157.80 | ▼-4.74 | ▼-2.92% |
| 24-11-25 | 162.54 | ▼-2.59 | ▼-1.57% |
| 24-11-22 | 165.13 | ▼-1.32 | ▼-0.79% |
| 24-11-21 | 166.45 | ▲1.52 | ▲0.92% |
| 24-11-20 | 164.93 | ▲1.52 | ▲0.93% |
| 24-11-19 | 163.41 | ▼-3.73 | ▼-2.23% |
| 24-11-18 | 167.14 | ▼-0.57 | ▼-0.34% |
| 24-11-15 | 167.71 | ▼-0.87 | ▼-0.52% |
| 24-11-14 | 168.58 | ▼-3.05 | ▼-1.78% |
| 24-11-13 | 171.63 | ▲0.42 | ▲0.25% |
| 24-11-12 | 171.21 | ▼-1.92 | ▼-1.11% |
| 24-11-11 | 173.13 | ▲3.18 | ▲1.87% |
| 24-11-08 | 169.95 | ▲0.05 | ▲0.03% |
| 24-11-07 | 169.90 | ▼-10.46 | ▼-5.8% |
| 24-11-06 | 180.36 | ▲19.67 | ▲12.24% |
| 24-11-05 | 160.69 | ▲0.44 | ▲0.27% |
| 24-11-04 | 160.25 | ▼-0.84 | ▼-0.52% |
| 24-11-01 | 161.09 | ▲9.51 | ▲6.27% |
| 24-10-31 | 151.58 | ▼-3.02 | ▼-1.95% |
| 24-10-30 | 154.60 | ▲2.61 | ▲1.72% |
| 24-10-29 | 151.99 | ▼-2.51 | ▼-1.62% |
| 24-10-28 | 154.50 | ▲0.63 | ▲0.41% |
| 24-10-25 | 153.87 | ▼-1.12 | ▼-0.72% |
| 24-10-24 | 154.99 | ▼-0.01 | ▼-0.01% |
| 24-10-23 | 155.00 | ▼-2.39 | ▼-1.52% |
| 24-10-22 | 157.39 | ▼-1.36 | ▼-0.86% |
| 24-10-21 | 158.75 | ▼-3.48 | ▼-2.15% |
| 24-10-18 | 162.23 | ▼-2.67 | ▼-1.62% |
| 24-10-17 | 164.90 | ▼-0.73 | ▼-0.44% |
| 24-10-16 | 165.63 | ▲3.10 | ▲1.91% |
| 24-10-15 | 162.53 | ▲0.58 | ▲0.36% |
| 24-10-14 | 161.95 | ▲0.35 | ▲0.22% |
| 24-10-11 | 161.60 | ▲1.57 | ▲0.98% |
| 24-10-10 | 160.03 | ▼-1.21 | ▼-0.75% |
| 24-10-09 | 161.24 | ▲1.74 | ▲1.09% |
| 24-10-08 | 159.50 | ▼-1.44 | ▼-0.89% |
| 24-10-07 | 160.94 | ▼-4.03 | ▼-2.44% |
| 24-10-04 | 164.97 | ▲4.57 | ▲2.85% |
| 24-10-03 | 160.40 | ▼-3.20 | ▼-1.96% |
| 24-10-02 | 163.60 | ▲0.29 | ▲0.18% |
| 24-10-01 | 163.31 | ▼-5.18 | ▼-3.07% |
| 24-09-30 | 168.49 | ▼-3.03 | ▼-1.77% |
| 24-09-27 | 171.52 | ▲2.62 | ▲1.55% |
| 24-09-26 | 168.90 | ▲2.71 | ▲1.63% |
| 24-09-25 | 166.19 | ▲0.63 | ▲0.38% |
| 24-09-24 | 165.56 | ▲0.98 | ▲0.6% |
| 24-09-23 | 164.58 | ▼-1.11 | ▼-0.67% |
| 24-09-20 | 165.69 | ▼-6.70 | ▼-3.89% |
| 24-09-19 | 172.39 | ▲3.28 | ▲1.94% |
| 24-09-18 | 169.11 | ▼-0.15 | ▼-0.09% |
| 24-09-17 | 169.26 | ▲3.66 | ▲2.21% |
| 24-09-16 | 165.60 | ▲0.91 | ▲0.55% |
| 24-09-13 | 164.69 | ▲3.59 | ▲2.23% |
| 24-09-12 | 161.10 | ▲0.85 | ▲0.53% |
| 24-09-11 | 160.25 | ▲0.07 | ▲0.04% |
| 24-09-10 | 160.18 | ▲0.90 | ▲0.57% |
| 24-09-09 | 159.28 | ▼-1.72 | ▼-1.07% |
| 24-09-06 | 161.00 | ▼-4.33 | ▼-2.62% |
| 24-09-05 | 165.33 | ▼-0.68 | ▼-0.41% |
| 24-09-04 | 166.01 | ▲1.05 | ▲0.64% |
| 24-09-03 | 164.96 | ▼-4.31 | ▼-2.55% |
| 24-08-30 | 169.27 | ▲0.51 | ▲0.3% |
| 24-08-29 | 168.76 | ▲3.42 | ▲2.07% |
| 24-08-28 | 165.34 | ▼-0.96 | ▼-0.58% |
| 24-08-27 | 166.30 | ▼-1.89 | ▼-1.12% |
| 24-08-26 | 168.19 | ▲1.13 | ▲0.68% |
| 24-08-23 | 167.06 | ▲3.86 | ▲2.37% |
| 24-08-22 | 163.20 | ▼-1.25 | ▼-0.76% |
| 24-08-21 | 164.45 | ▲2.05 | ▲1.26% |
| 24-08-20 | 162.40 | ▼-0.31 | ▼-0.19% |
| 24-08-19 | 162.71 | ▲1.22 | ▲0.76% |
| 24-08-16 | 161.49 | ▼-0.68 | ▼-0.42% |
| 24-08-15 | 162.17 | ▲3.42 | ▲2.15% |
| 24-08-14 | 158.75 | ▼-1.37 | ▼-0.86% |
| 24-08-13 | 160.12 | ▲1.65 | ▲1.04% |
| 24-08-12 | 158.47 | ▲0.52 | ▲0.33% |
| 24-08-09 | 157.95 | ▼-2.80 | ▼-1.74% |
| 24-08-08 | 160.75 | ▲2.34 | ▲1.48% |
| 24-08-07 | 158.41 | ▼-2.27 | ▼-1.41% |
| 24-08-06 | 160.68 | ▼-4.29 | ▼-2.6% |
| 24-08-05 | 164.97 | ▼-6.79 | ▼-3.95% |
| 24-08-02 | 171.76 | ▼-6.22 | ▼-3.49% |
| 24-08-01 | 177.98 | ▼-3.59 | ▼-1.98% |
| 24-07-31 | 181.57 | ▲1.30 | ▲0.72% |
| 24-07-30 | 180.27 | ▲0.09 | ▲0.05% |
| 24-07-29 | 180.18 | ▼-2.19 | ▼-1.2% |
| 24-07-26 | 182.37 | ▲2.22 | ▲1.23% |
| 24-07-25 | 180.15 | ▲2.05 | ▲1.15% |
| 24-07-24 | 178.10 | ▼-3.34 | ▼-1.84% |
| 24-07-23 | 181.44 | ▼-0.07 | ▼-0.04% |
| 24-07-22 | 181.51 | ▲1.39 | ▲0.77% |
| 24-07-19 | 180.12 | ▼-6.98 | ▼-3.73% |
| 24-07-18 | 187.10 | ▼-5.04 | ▼-2.62% |
| 24-07-17 | 192.14 | ▲3.25 | ▲1.72% |
| 24-07-16 | 188.89 | ▲10.32 | ▲5.78% |
| 24-07-15 | 178.57 | ▲3.29 | ▲1.88% |
| 24-07-12 | 175.28 | ▲1.65 | ▲0.95% |
| 24-07-11 | 173.63 | ▲6.70 | ▲4.01% |
| 24-07-10 | 166.93 | ▲0.75 | ▲0.45% |
| 24-07-09 | 166.18 | ▼-2.69 | ▼-1.59% |
| 24-07-08 | 168.87 | ▲2.13 | ▲1.28% |
| 24-07-05 | 166.74 | ▼-3.23 | ▼-1.9% |
| 24-07-03 | 169.97 | ▲1.38 | ▲0.82% |
| 24-07-02 | 168.59 | ▼-0.27 | ▼-0.16% |
| 24-07-01 | 168.86 | ▼-0.84 | ▼-0.49% |
| 24-06-28 | 169.70 | ▼-0.14 | ▼-0.08% |
| 24-06-27 | 169.84 | ▲1.18 | ▲0.7% |
| 24-06-26 | 168.66 | ▲1.75 | ▲1.05% |
| 24-06-25 | 166.91 | ▼-1.83 | ▼-1.08% |
| 24-06-24 | 168.74 | ▲1.09 | ▲0.65% |
| 24-06-21 | 167.65 | ▲1.15 | ▲0.69% |
| 24-06-20 | 166.50 | ▼-3.74 | ▼-2.2% |
| 24-06-18 | 170.24 | ▼-2.87 | ▼-1.66% |
| 24-06-17 | 173.11 | ▲3.10 | ▲1.82% |
| 24-06-14 | 170.01 | ▼-4.99 | ▼-2.85% |
| 24-06-13 | 175.00 | ▼-1.28 | ▼-0.73% |
| 24-06-12 | 176.28 | ▲2.09 | ▲1.2% |
| 24-06-11 | 174.19 | ▼-0.07 | ▼-0.04% |
| 24-06-10 | 174.26 | ▼-0.97 | ▼-0.55% |
| 24-06-07 | 175.23 | ▼-3.15 | ▼-1.77% |
| 24-06-06 | 178.38 | ▼-0.80 | ▼-0.45% |
| 24-06-05 | 179.18 | ▲2.18 | ▲1.23% |
| 24-06-04 | 177.00 | ▼-1.72 | ▼-0.96% |
| 24-06-03 | 178.72 | ▼-2.63 | ▼-1.45% |
| 24-05-31 | 181.35 | ▲2.42 | ▲1.35% |
| 24-05-30 | 178.93 | ▲1.21 | ▲0.68% |
| 24-05-29 | 177.72 | ▼-3.83 | ▼-2.11% |
| 24-05-28 | 181.55 | ▼-2.50 | ▼-1.36% |
| 24-05-24 | 184.05 | ▲0.63 | ▲0.34% |
| 24-05-23 | 183.42 | ▼-6.20 | ▼-3.27% |
| 24-05-22 | 189.62 | ▼-5.53 | ▼-2.83% |
| 24-05-21 | 195.15 | ▼-0.99 | ▼-0.5% |
| 24-05-20 | 196.14 | ▲1.43 | ▲0.73% |
| 24-05-17 | 194.71 | ▲4.24 | ▲2.23% |
| 24-05-16 | 190.47 | ▲5.55 | ▲3% |
| 24-05-15 | 184.92 | ▲0.37 | ▲0.2% |
| 24-05-14 | 184.55 | ▲1.41 | ▲0.77% |
| 24-05-13 | 183.14 | ▼-1.73 | ▼-0.94% |
| 24-05-10 | 184.87 | ▼-4.64 | ▼-2.45% |
| 24-05-09 | 189.51 | ▼-0.30 | ▼-0.16% |
| 24-05-08 | 189.81 | ▲2.63 | ▲1.41% |
| 24-05-07 | 187.18 | ▲1.97 | ▲1.06% |
| 24-05-06 | 185.21 | ▼-0.35 | ▼-0.19% |
| 24-05-03 | 185.56 | ▼-7.14 | ▼-3.71% |
| 24-05-02 | 192.70 | ▲5.19 | ▲2.77% |
| 24-05-01 | 187.51 | ▲0.98 | ▲0.53% |
| 24-04-30 | 186.53 | ▼-3.88 | ▼-2.04% |
| 24-04-29 | 190.41 | ▲0.18 | ▲0.09% |
| 24-04-26 | 190.23 | ▲2.80 | ▲1.49% |
| 24-04-25 | 187.43 | ▼-2.49 | ▼-1.31% |
| 24-04-24 | 189.92 | ▼-1.42 | ▼-0.74% |
| 24-04-23 | 191.34 | ▲2.33 | ▲1.23% |
| 24-04-22 | 189.01 | ▼-1.48 | ▼-0.78% |
| 24-04-19 | 190.49 | ▲2.49 | ▲1.32% |
| 24-04-18 | 188.00 | ▼-0.43 | ▼-0.23% |
| 24-04-17 | 188.43 | ▼-2.45 | ▼-1.28% |
| 24-04-16 | 190.88 | ▼-1.18 | ▼-0.61% |
| 24-04-15 | 192.06 | ▼-1.71 | ▼-0.88% |
| 24-04-12 | 193.77 | ▼-2.81 | ▼-1.43% |