[중국증시 주간 포인트] 4월 PMI 발표, 노동절 연휴 호기 맞은 소비주, 中 저공경제 청사진
무료
Lennar : ( LEN:US )
107.63USD ▼ -1.73 (-1.58%)
2025-04-25
최근 1년 일별 시세
(2025-04-25 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-25 | 107.63 | ▼-1.73 | ▼-1.58% |
| 25-04-24 | 109.36 | ▲1.58 | ▲1.47% |
| 25-04-23 | 107.78 | ▼-0.14 | ▼-0.13% |
| 25-04-22 | 107.92 | ▲4.11 | ▲3.96% |
| 25-04-21 | 103.81 | ▼-0.76 | ▼-0.73% |
| 25-04-17 | 104.57 | ▲1.73 | ▲1.68% |
| 25-04-16 | 102.84 | ▼-2.27 | ▼-2.16% |
| 25-04-15 | 105.11 | ▼-0.80 | ▼-0.76% |
| 25-04-14 | 105.90 | ▲0.77 | ▲0.73% |
| 25-04-11 | 105.13 | ▲0.33 | ▲0.31% |
| 25-04-10 | 104.80 | ▼-3.73 | ▼-3.44% |
| 25-04-09 | 108.53 | ▲5.60 | ▲5.44% |
| 25-04-08 | 102.93 | ▼-7.94 | ▼-7.16% |
| 25-04-04 | 110.87 | ▲2.39 | ▲2.2% |
| 25-04-03 | 108.48 | ▼-7.16 | ▼-6.19% |
| 25-04-02 | 115.65 | ▲1.29 | ▲1.13% |
| 25-04-01 | 114.36 | ▼-0.51 | ▼-0.44% |
| 25-03-31 | 114.87 | ▲1.01 | ▲0.89% |
| 25-03-28 | 113.87 | ▼-4.22 | ▼-3.57% |
| 25-03-27 | 118.09 | ▲0.11 | ▲0.09% |
| 25-03-26 | 117.97 | ▲0.16 | ▲0.14% |
| 25-03-25 | 117.81 | ▲0.30 | ▲0.26% |
| 25-03-24 | 117.51 | ▲2.38 | ▲2.07% |
| 25-03-21 | 115.13 | ▼-4.68 | ▼-3.91% |
| 25-03-20 | 119.81 | ▼-0.81 | ▼-0.67% |
| 25-03-19 | 120.62 | ▲2.14 | ▲1.81% |
| 25-03-18 | 118.48 | ▼-0.52 | ▼-0.44% |
| 25-03-17 | 119.00 | ▲0.93 | ▲0.79% |
| 25-03-14 | 118.07 | ▲1.72 | ▲1.48% |
| 25-03-13 | 116.35 | ▼-2.61 | ▼-2.19% |
| 25-03-12 | 118.96 | ▼-2.49 | ▼-2.05% |
| 25-03-11 | 121.45 | ▼-3.77 | ▼-3.01% |
| 25-03-10 | 125.22 | ▼-0.06 | ▼-0.05% |
| 25-03-07 | 125.28 | ▼-1.00 | ▼-0.79% |
| 25-03-06 | 126.28 | ▲4.22 | ▲3.46% |
| 25-03-05 | 122.07 | ▲3.08 | ▲2.59% |
| 25-03-04 | 118.99 | ▲1.15 | ▲0.98% |
| 25-03-03 | 117.84 | ▼-1.59 | ▼-1.33% |
| 25-02-28 | 119.42 | ▼-0.92 | ▼-0.76% |
| 25-02-27 | 120.34 | ▼-1.18 | ▼-0.97% |
| 25-02-26 | 121.52 | ▼-3.00 | ▼-2.41% |
| 25-02-25 | 124.52 | ▲3.84 | ▲3.18% |
| 25-02-21 | 120.68 | ▼-1.93 | ▼-1.57% |
| 25-02-20 | 122.62 | ▲1.65 | ▲1.36% |
| 25-02-19 | 120.97 | ▼-1.39 | ▼-1.14% |
| 25-02-18 | 122.36 | ▼-1.50 | ▼-1.21% |
| 25-02-14 | 123.86 | ▲0.12 | ▲0.1% |
| 25-02-13 | 123.74 | ▲2.19 | ▲1.8% |
| 25-02-12 | 121.55 | ▼-3.09 | ▼-2.48% |
| 25-02-11 | 124.64 | ▲1.88 | ▲1.53% |
| 25-02-10 | 122.76 | ▲0.63 | ▲0.52% |
| 25-02-07 | 122.14 | ▼-5.10 | ▼-4.01% |
| 25-02-06 | 127.23 | ▼-0.13 | ▼-0.1% |
| 25-02-05 | 127.36 | ▼-0.91 | ▼-0.71% |
| 25-02-04 | 128.27 | ▲1.99 | ▲1.58% |
| 25-02-03 | 126.28 | ▼-5.01 | ▼-3.82% |
| 25-01-31 | 131.29 | ▼-3.85 | ▼-2.85% |
| 25-01-30 | 135.13 | ▲3.04 | ▲2.3% |
| 25-01-29 | 132.09 | ▼-3.96 | ▼-2.91% |
| 25-01-28 | 136.05 | ▼-1.74 | ▼-1.26% |
| 25-01-27 | 137.80 | ▲5.39 | ▲4.07% |
| 25-01-24 | 132.40 | ▼-2.09 | ▼-1.55% |
| 25-01-23 | 134.49 | ▼-1.58 | ▼-1.16% |
| 25-01-22 | 136.07 | ▲3.07 | ▲2.31% |
| 25-01-21 | 133.00 | ▼-8.54 | ▼-6.03% |
| 25-01-17 | 141.54 | ▲0.66 | ▲0.47% |
| 25-01-16 | 140.88 | ▲2.32 | ▲1.67% |
| 25-01-15 | 138.56 | ▲3.56 | ▲2.64% |
| 25-01-14 | 135.00 | ▲3.54 | ▲2.69% |
| 25-01-13 | 131.46 | ▲1.83 | ▲1.41% |
| 25-01-10 | 129.63 | ▼-3.88 | ▼-2.91% |
| 25-01-08 | 133.51 | ▲0.44 | ▲0.33% |
| 25-01-07 | 133.06 | ▼-2.01 | ▼-1.49% |
| 25-01-06 | 135.07 | ▼-1.44 | ▼-1.05% |
| 25-01-03 | 136.51 | ▲2.23 | ▲1.66% |
| 25-01-02 | 134.28 | ▼-1.91 | ▼-1.4% |
| 24-12-31 | 136.19 | ▼-0.17 | ▼-0.12% |
| 24-12-30 | 136.36 | ▼-0.77 | ▼-0.56% |
| 24-12-27 | 137.14 | ▼-1.51 | ▼-1.09% |
| 24-12-26 | 138.65 | ▲0.65 | ▲0.47% |
| 24-12-24 | 138.00 | ▼-0.28 | ▼-0.2% |
| 24-12-23 | 138.28 | ▲0.16 | ▲0.12% |
| 24-12-20 | 138.11 | ▼-0.24 | ▼-0.17% |
| 24-12-19 | 138.35 | ▼-7.58 | ▼-5.19% |
| 24-12-18 | 145.93 | ▼-5.58 | ▼-3.68% |
| 24-12-17 | 151.51 | ▼-0.17 | ▼-0.11% |
| 24-12-16 | 151.68 | ▼-2.46 | ▼-1.6% |
| 24-12-13 | 154.14 | ▼-1.35 | ▼-0.87% |
| 24-12-12 | 155.49 | ▼-2.55 | ▼-1.61% |
| 24-12-11 | 158.04 | ▼-3.54 | ▼-2.19% |
| 24-12-10 | 161.58 | ▼-4.34 | ▼-2.62% |
| 24-12-09 | 165.92 | ▲2.57 | ▲1.57% |
| 24-12-06 | 163.35 | ▼-1.61 | ▼-0.98% |
| 24-12-05 | 164.96 | ▼-2.35 | ▼-1.4% |
| 24-12-04 | 167.31 | ▼-6.25 | ▼-3.6% |
| 24-12-03 | 173.56 | ▲0.01 | ▲0.01% |
| 24-12-02 | 173.55 | ▼-0.84 | ▼-0.48% |
| 24-11-29 | 174.39 | ▲0.09 | ▲0.05% |
| 24-11-27 | 174.30 | ▲0.91 | ▲0.52% |
| 24-11-26 | 173.39 | ▼-5.82 | ▼-3.25% |
| 24-11-25 | 179.21 | ▲10.11 | ▲5.98% |
| 24-11-22 | 169.10 | ▲1.11 | ▲0.66% |
| 24-11-21 | 167.99 | ▼-0.25 | ▼-0.15% |
| 24-11-20 | 168.24 | ▼-0.66 | ▼-0.39% |
| 24-11-19 | 168.90 | ▲1.29 | ▲0.77% |
| 24-11-18 | 167.61 | ▼-1.35 | ▼-0.8% |
| 24-11-15 | 168.96 | ▼-0.79 | ▼-0.47% |
| 24-11-14 | 169.75 | ▲3.61 | ▲2.17% |
| 24-11-13 | 166.14 | ▼-0.22 | ▼-0.13% |
| 24-11-12 | 166.36 | ▼-6.25 | ▼-3.62% |
| 24-11-08 | 172.61 | ▲1.13 | ▲0.66% |
| 24-11-07 | 171.48 | ▲2.79 | ▲1.65% |
| 24-11-06 | 168.69 | ▼-8.43 | ▼-4.76% |
| 24-11-05 | 177.12 | ▲4.62 | ▲2.68% |
| 24-11-04 | 172.51 | ▲3.09 | ▲1.82% |
| 24-11-01 | 169.42 | ▼-1.34 | ▼-0.78% |
| 24-10-31 | 170.76 | ▼-0.97 | ▼-0.56% |
| 24-10-30 | 171.73 | ▲1.54 | ▲0.9% |
| 24-10-29 | 170.19 | ▼-3.81 | ▼-2.19% |
| 24-10-28 | 174.00 | ▲0.81 | ▲0.47% |
| 24-10-25 | 173.19 | ▼-2.39 | ▼-1.36% |
| 24-10-24 | 175.58 | ▲3.06 | ▲1.77% |
| 24-10-23 | 172.52 | ▼-1.26 | ▼-0.73% |
| 24-10-22 | 173.78 | ▼-6.86 | ▼-3.8% |
| 24-10-21 | 180.64 | ▼-8.06 | ▼-4.27% |
| 24-10-18 | 188.70 | ▲3.23 | ▲1.74% |
| 24-10-17 | 185.47 | ▼-3.08 | ▼-1.63% |
| 24-10-16 | 188.55 | ▲3.50 | ▲1.89% |
| 24-10-15 | 185.05 | ▲6.85 | ▲3.84% |
| 24-10-11 | 178.20 | ▼-0.12 | ▼-0.07% |
| 24-10-10 | 178.32 | ▼-2.19 | ▼-1.21% |
| 24-10-09 | 180.50 | ▼-0.85 | ▼-0.47% |
| 24-10-08 | 181.35 | ▼-0.40 | ▼-0.22% |
| 24-10-07 | 181.75 | ▼-0.39 | ▼-0.21% |
| 24-10-04 | 182.14 | ▼-4.82 | ▼-2.58% |
| 24-10-03 | 186.96 | ▼-0.15 | ▼-0.08% |
| 24-10-02 | 187.11 | ▼-1.44 | ▼-0.76% |
| 24-10-01 | 188.55 | ▲1.03 | ▲0.55% |
| 24-09-30 | 187.52 | ▲0.32 | ▲0.17% |
| 24-09-27 | 187.20 | ▲4.10 | ▲2.24% |
| 24-09-26 | 183.11 | ▲1.01 | ▲0.55% |
| 24-09-25 | 182.09 | ▼-2.07 | ▼-1.12% |
| 24-09-24 | 184.16 | ▼-1.74 | ▼-0.94% |
| 24-09-23 | 185.90 | ▲3.66 | ▲2.01% |
| 24-09-20 | 182.25 | ▼-9.94 | ▼-5.17% |
| 24-09-19 | 192.18 | ▲3.87 | ▲2.06% |
| 24-09-18 | 188.31 | ▼-1.04 | ▼-0.55% |
| 24-09-17 | 189.35 | ▲1.85 | ▲0.99% |
| 24-09-16 | 187.50 | ▲1.42 | ▲0.76% |
| 24-09-13 | 186.08 | ▲5.06 | ▲2.8% |
| 24-09-12 | 181.03 | ▲2.53 | ▲1.42% |
| 24-09-11 | 178.50 | ▼-1.81 | ▼-1% |
| 24-09-10 | 180.31 | -0.00 | -0% |
| 24-09-09 | 180.31 | ▲0.57 | ▲0.32% |
| 24-09-06 | 179.74 | ▲2.04 | ▲1.15% |
| 24-09-05 | 177.71 | ▼-0.68 | ▼-0.38% |
| 24-09-04 | 178.39 | ▲0.10 | ▲0.06% |
| 24-09-03 | 178.29 | ▼-3.63 | ▼-2% |
| 24-08-30 | 181.91 | ▲1.79 | ▲0.99% |
| 24-08-29 | 180.12 | ▼-1.21 | ▼-0.67% |
| 24-08-28 | 181.33 | ▼-0.94 | ▼-0.52% |
| 24-08-27 | 182.27 | ▼-1.29 | ▼-0.7% |
| 24-08-26 | 183.56 | ▼-1.49 | ▼-0.81% |
| 24-08-23 | 185.05 | ▲6.58 | ▲3.69% |
| 24-08-22 | 178.47 | ▼-0.68 | ▼-0.38% |
| 24-08-21 | 179.15 | ▲5.19 | ▲2.98% |
| 24-08-20 | 173.97 | ▼-1.59 | ▼-0.91% |
| 24-08-19 | 175.55 | ▲3.86 | ▲2.25% |
| 24-08-16 | 171.70 | ▲1.34 | ▲0.79% |
| 24-08-15 | 170.36 | ▲1.04 | ▲0.61% |
| 24-08-14 | 169.31 | ▼-1.21 | ▼-0.71% |
| 24-08-13 | 170.52 | ▲2.99 | ▲1.78% |
| 24-08-12 | 167.53 | ▼-2.40 | ▼-1.41% |
| 24-08-09 | 169.93 | ▲0.87 | ▲0.51% |
| 24-08-08 | 169.06 | ▲3.16 | ▲1.9% |
| 24-08-07 | 165.90 | ▼-6.07 | ▼-3.53% |
| 24-08-06 | 171.97 | ▲1.73 | ▲1.02% |
| 24-08-05 | 170.24 | ▼-4.17 | ▼-2.39% |
| 24-08-02 | 174.41 | ▼-1.74 | ▼-0.99% |
| 24-08-01 | 176.15 | ▼-0.97 | ▼-0.55% |
| 24-07-31 | 177.12 | ▼-3.48 | ▼-1.93% |
| 24-07-30 | 180.60 | ▲2.46 | ▲1.38% |
| 24-07-29 | 178.14 | ▲1.43 | ▲0.81% |
| 24-07-26 | 176.71 | ▲5.34 | ▲3.12% |
| 24-07-25 | 171.37 | ▲2.55 | ▲1.51% |
| 24-07-24 | 168.82 | ▼-3.45 | ▼-2% |
| 24-07-23 | 172.27 | ▼-0.07 | ▼-0.04% |
| 24-07-22 | 172.34 | ▲1.60 | ▲0.94% |
| 24-07-19 | 170.74 | ▲0.73 | ▲0.43% |
| 24-07-18 | 170.01 | ▲3.36 | ▲2.02% |
| 24-07-17 | 166.65 | ▼-3.16 | ▼-1.86% |
| 24-07-16 | 169.81 | ▲10.84 | ▲6.82% |
| 24-07-15 | 158.97 | ▼-0.94 | ▼-0.59% |
| 24-07-12 | 159.91 | ▲4.01 | ▲2.57% |
| 24-07-11 | 155.90 | ▲10.17 | ▲6.98% |
| 24-07-10 | 145.73 | ▲3.14 | ▲2.2% |
| 24-07-09 | 142.59 | ▲0.19 | ▲0.13% |
| 24-07-08 | 142.40 | ▼-0.16 | ▼-0.11% |
| 24-07-05 | 142.57 | ▼-0.72 | ▼-0.5% |
| 24-07-03 | 143.28 | ▼-0.37 | ▼-0.26% |
| 24-07-02 | 143.65 | ▼-2.30 | ▼-1.58% |
| 24-07-01 | 145.95 | ▼-4.08 | ▼-2.72% |
| 24-06-28 | 150.03 | ▲1.08 | ▲0.73% |
| 24-06-27 | 148.95 | ▼-0.04 | ▼-0.03% |
| 24-06-26 | 148.99 | ▼-0.15 | ▼-0.1% |
| 24-06-25 | 149.14 | ▼-1.47 | ▼-0.98% |
| 24-06-24 | 150.61 | ▼-0.94 | ▼-0.62% |
| 24-06-21 | 151.55 | ▲2.17 | ▲1.45% |
| 24-06-20 | 149.38 | ▲0.63 | ▲0.42% |
| 24-06-18 | 148.75 | ▼-8.12 | ▼-5.18% |
| 24-06-17 | 156.87 | ▲1.72 | ▲1.11% |
| 24-06-14 | 155.15 | ▼-0.05 | ▼-0.03% |
| 24-06-13 | 155.20 | ▼-0.04 | ▼-0.03% |
| 24-06-12 | 155.24 | ▲3.06 | ▲2.01% |
| 24-06-11 | 152.19 | ▼-3.08 | ▼-1.98% |
| 24-06-10 | 155.27 | ▲1.07 | ▲0.69% |
| 24-06-07 | 154.19 | ▼-1.90 | ▼-1.22% |
| 24-06-06 | 156.09 | ▼-2.96 | ▼-1.86% |
| 24-06-05 | 159.05 | ▲1.16 | ▲0.73% |
| 24-06-04 | 157.89 | ▼-2.74 | ▼-1.71% |
| 24-06-03 | 160.63 | ▲0.64 | ▲0.4% |
| 24-05-31 | 159.99 | ▲2.92 | ▲1.86% |
| 24-05-30 | 157.08 | ▲3.36 | ▲2.19% |
| 24-05-29 | 153.71 | ▼-1.01 | ▼-0.65% |
| 24-05-28 | 154.72 | ▼-1.62 | ▼-1.04% |
| 24-05-24 | 156.34 | ▲1.95 | ▲1.26% |
| 24-05-23 | 154.39 | ▼-1.25 | ▼-0.8% |
| 24-05-22 | 155.64 | ▼-7.33 | ▼-4.5% |
| 24-05-21 | 162.97 | ▼-0.63 | ▼-0.39% |
| 24-05-20 | 163.60 | ▼-2.18 | ▼-1.31% |
| 24-05-17 | 165.78 | ▲0.38 | ▲0.23% |
| 24-05-16 | 165.40 | ▼-5.66 | ▼-3.31% |
| 24-05-15 | 171.06 | ▲8.43 | ▲5.18% |
| 24-05-14 | 162.63 | ▲0.57 | ▲0.35% |
| 24-05-13 | 162.06 | ▼-0.98 | ▼-0.6% |
| 24-05-10 | 163.05 | ▲2.35 | ▲1.46% |
| 24-05-09 | 160.70 | ▲2.14 | ▲1.35% |
| 24-05-08 | 158.56 | ▼-2.84 | ▼-1.76% |
| 24-05-07 | 161.40 | ▲0.53 | ▲0.33% |
| 24-05-06 | 160.87 | ▲2.71 | ▲1.71% |
| 24-05-03 | 158.16 | ▲4.77 | ▲3.11% |
| 24-05-01 | 153.39 | ▲1.60 | ▲1.05% |
| 24-04-30 | 151.79 | ▼-3.82 | ▼-2.45% |