[중국증시 주간 포인트] 4월 PMI 발표, 노동절 연휴 호기 맞은 소비주, 中 저공경제 청사진
무료
LGI Homes : ( LGIH:US )
59.45USD ▼ -0.78 (-1.3%)
2025-04-25
최근 1년 일별 시세
(2025-04-25 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-25 | 59.45 | ▼-0.78 | ▼-1.3% |
| 25-04-24 | 60.23 | ▲0.40 | ▲0.67% |
| 25-04-23 | 59.83 | ▼-0.78 | ▼-1.29% |
| 25-04-22 | 60.61 | ▲4.51 | ▲8.04% |
| 25-04-21 | 56.10 | ▼-0.18 | ▼-0.32% |
| 25-04-17 | 56.28 | ▲2.13 | ▲3.93% |
| 25-04-16 | 54.15 | ▼-1.35 | ▼-2.43% |
| 25-04-15 | 55.50 | ▼-1.73 | ▼-3.02% |
| 25-04-14 | 57.23 | ▲0.55 | ▲0.97% |
| 25-04-11 | 56.68 | ▼-0.05 | ▼-0.09% |
| 25-04-10 | 56.73 | ▼-3.68 | ▼-6.09% |
| 25-04-09 | 60.41 | ▲3.70 | ▲6.52% |
| 25-04-08 | 56.71 | ▼-5.82 | ▼-9.31% |
| 25-04-07 | 62.53 | ▼-2.08 | ▼-3.22% |
| 25-04-04 | 64.61 | ▲3.43 | ▲5.61% |
| 25-04-03 | 61.18 | ▼-6.04 | ▼-8.99% |
| 25-04-02 | 67.22 | ▲1.20 | ▲1.82% |
| 25-04-01 | 66.02 | ▼-0.45 | ▼-0.68% |
| 25-03-31 | 66.47 | ▲0.74 | ▲1.13% |
| 25-03-28 | 65.73 | ▼-3.40 | ▼-4.92% |
| 25-03-27 | 69.13 | ▼-0.62 | ▼-0.89% |
| 25-03-26 | 69.75 | ▼-1.13 | ▼-1.59% |
| 25-03-25 | 70.88 | ▼-1.74 | ▼-2.4% |
| 25-03-24 | 72.62 | ▲1.74 | ▲2.45% |
| 25-03-21 | 70.88 | ▼-1.54 | ▼-2.13% |
| 25-03-20 | 72.42 | ▼-0.43 | ▼-0.59% |
| 25-03-19 | 72.85 | ▲0.53 | ▲0.73% |
| 25-03-18 | 72.32 | ▼-1.06 | ▼-1.44% |
| 25-03-17 | 73.38 | ▲1.52 | ▲2.12% |
| 25-03-14 | 71.86 | ▲1.24 | ▲1.76% |
| 25-03-13 | 70.62 | ▼-1.29 | ▼-1.79% |
| 25-03-12 | 71.91 | ▼-3.29 | ▼-4.38% |
| 25-03-11 | 75.20 | ▲0.20 | ▲0.27% |
| 25-03-10 | 75.00 | ▼-0.09 | ▼-0.12% |
| 25-03-07 | 75.09 | ▼-0.47 | ▼-0.62% |
| 25-03-06 | 75.56 | ▲3.07 | ▲4.24% |
| 25-03-05 | 72.49 | ▲1.41 | ▲1.98% |
| 25-03-04 | 71.08 | ▲0.75 | ▲1.07% |
| 25-03-03 | 70.33 | ▼-3.10 | ▼-4.22% |
| 25-02-28 | 73.43 | ▼-0.20 | ▼-0.27% |
| 25-02-27 | 73.63 | ▼-2.19 | ▼-2.89% |
| 25-02-26 | 75.82 | ▼-2.09 | ▼-2.68% |
| 25-02-25 | 77.91 | ▲1.92 | ▲2.53% |
| 25-02-24 | 75.99 | ▼-1.81 | ▼-2.33% |
| 25-02-21 | 77.80 | ▼-2.68 | ▼-3.33% |
| 25-02-20 | 80.48 | ▼-0.37 | ▼-0.46% |
| 25-02-19 | 80.85 | ▼-3.23 | ▼-3.84% |
| 25-02-18 | 84.08 | ▼-1.03 | ▼-1.21% |
| 25-02-14 | 85.11 | ▲0.27 | ▲0.32% |
| 25-02-13 | 84.84 | ▲1.83 | ▲2.2% |
| 25-02-12 | 83.01 | ▼-2.68 | ▼-3.13% |
| 25-02-11 | 85.69 | ▲1.01 | ▲1.19% |
| 25-02-10 | 84.68 | ▲2.08 | ▲2.52% |
| 25-02-07 | 82.60 | ▼-2.99 | ▼-3.49% |
| 25-02-06 | 85.59 | ▼-2.55 | ▼-2.89% |
| 25-02-05 | 88.14 | ▲1.93 | ▲2.24% |
| 25-02-04 | 86.21 | ▲1.07 | ▲1.26% |
| 25-02-03 | 85.14 | ▼-4.14 | ▼-4.64% |
| 25-01-31 | 89.28 | ▼-3.50 | ▼-3.77% |
| 25-01-30 | 92.78 | ▲2.98 | ▲3.32% |
| 25-01-29 | 89.80 | ▼-2.40 | ▼-2.6% |
| 25-01-28 | 92.20 | ▼-1.73 | ▼-1.84% |
| 25-01-27 | 93.93 | ▲3.54 | ▲3.92% |
| 25-01-24 | 90.39 | ▼-1.30 | ▼-1.42% |
| 25-01-23 | 91.69 | ▼-1.50 | ▼-1.61% |
| 25-01-22 | 93.19 | ▲0.61 | ▲0.66% |
| 25-01-21 | 92.58 | ▲0.11 | ▲0.12% |
| 25-01-17 | 92.47 | ▼-1.02 | ▼-1.09% |
| 25-01-16 | 93.49 | ▲1.13 | ▲1.22% |
| 25-01-15 | 92.36 | ▲5.12 | ▲5.87% |
| 25-01-14 | 87.24 | ▲2.79 | ▲3.3% |
| 25-01-13 | 84.45 | ▲1.16 | ▲1.39% |
| 25-01-10 | 83.29 | ▼-2.58 | ▼-3% |
| 25-01-08 | 85.87 | ▲1.22 | ▲1.44% |
| 25-01-07 | 84.65 | ▼-2.24 | ▼-2.58% |
| 25-01-06 | 86.89 | ▲0.01 | ▲0.01% |
| 25-01-03 | 86.88 | ▼-0.11 | ▼-0.13% |
| 25-01-02 | 86.99 | ▼-2.41 | ▼-2.7% |
| 24-12-31 | 89.40 | ▲0.72 | ▲0.81% |
| 24-12-30 | 88.68 | ▼-0.91 | ▼-1.02% |
| 24-12-27 | 89.59 | ▼-1.43 | ▼-1.57% |
| 24-12-26 | 91.02 | ▲0.65 | ▲0.72% |
| 24-12-24 | 90.37 | ▼-0.06 | ▼-0.07% |
| 24-12-23 | 90.43 | ▼-0.77 | ▼-0.84% |
| 24-12-20 | 91.20 | ▲0.93 | ▲1.03% |
| 24-12-19 | 90.27 | ▼-3.31 | ▼-3.54% |
| 24-12-18 | 93.58 | ▼-2.89 | ▼-3% |
| 24-12-17 | 96.47 | ▼-4.18 | ▼-4.15% |
| 24-12-16 | 100.65 | ▲0.80 | ▲0.8% |
| 24-12-13 | 99.85 | ▼-2.54 | ▼-2.48% |
| 24-12-12 | 102.39 | ▼-2.12 | ▼-2.03% |
| 24-12-11 | 104.51 | ▼-0.99 | ▼-0.94% |
| 24-12-10 | 105.50 | ▼-3.97 | ▼-3.63% |
| 24-12-09 | 109.47 | ▲4.05 | ▲3.84% |
| 24-12-06 | 105.42 | ▼-0.29 | ▼-0.27% |
| 24-12-05 | 105.71 | ▼-3.30 | ▼-3.03% |
| 24-12-04 | 109.01 | ▼-0.15 | ▼-0.14% |
| 24-12-03 | 109.16 | ▼-0.96 | ▼-0.87% |
| 24-12-02 | 110.12 | ▲0.63 | ▲0.58% |
| 24-11-29 | 109.49 | ▼-0.81 | ▼-0.73% |
| 24-11-27 | 110.30 | ▲1.20 | ▲1.1% |
| 24-11-26 | 109.10 | ▼-2.12 | ▼-1.91% |
| 24-11-25 | 111.22 | ▲5.40 | ▲5.1% |
| 24-11-22 | 105.82 | ▲3.09 | ▲3.01% |
| 24-11-21 | 102.73 | ▲0.94 | ▲0.92% |
| 24-11-20 | 101.79 | ▲0.63 | ▲0.62% |
| 24-11-19 | 101.16 | ▲0.67 | ▲0.67% |
| 24-11-18 | 100.49 | ▼-3.71 | ▼-3.56% |
| 24-11-15 | 104.20 | ▼-0.74 | ▼-0.71% |
| 24-11-14 | 104.94 | ▲1.01 | ▲0.97% |
| 24-11-13 | 103.93 | ▼-1.01 | ▼-0.96% |
| 24-11-12 | 104.94 | ▼-3.38 | ▼-3.12% |
| 24-11-11 | 108.32 | ▼-0.80 | ▼-0.73% |
| 24-11-08 | 109.12 | ▼-0.55 | ▼-0.5% |
| 24-11-07 | 109.67 | ▼-0.31 | ▼-0.28% |
| 24-11-06 | 109.98 | ▼-1.18 | ▼-1.06% |
| 24-11-05 | 111.16 | ▲7.62 | ▲7.36% |
| 24-11-04 | 103.54 | ▲1.02 | ▲0.99% |
| 24-11-01 | 102.52 | ▲0.96 | ▲0.95% |
| 24-10-31 | 101.56 | ▼-0.04 | ▼-0.04% |
| 24-10-30 | 101.60 | ▼-0.71 | ▼-0.69% |
| 24-10-29 | 102.31 | ▼-2.30 | ▼-2.2% |
| 24-10-28 | 104.61 | ▲1.81 | ▲1.76% |
| 24-10-25 | 102.80 | ▼-1.40 | ▼-1.34% |
| 24-10-24 | 104.20 | ▲0.03 | ▲0.03% |
| 24-10-23 | 104.17 | ▼-0.83 | ▼-0.79% |
| 24-10-22 | 105.00 | ▼-4.33 | ▼-3.96% |
| 24-10-21 | 109.33 | ▼-5.98 | ▼-5.19% |
| 24-10-18 | 115.31 | ▲1.95 | ▲1.72% |
| 24-10-17 | 113.36 | ▼-2.83 | ▼-2.44% |
| 24-10-16 | 116.19 | ▲1.69 | ▲1.48% |
| 24-10-15 | 114.50 | ▲0.85 | ▲0.75% |
| 24-10-14 | 113.65 | ▲1.55 | ▲1.38% |
| 24-10-11 | 112.10 | ▲2.84 | ▲2.6% |
| 24-10-10 | 109.26 | ▼-1.06 | ▼-0.96% |
| 24-10-09 | 110.32 | ▼-0.74 | ▼-0.67% |
| 24-10-08 | 111.06 | ▲0.53 | ▲0.48% |
| 24-10-07 | 110.53 | ▼-0.87 | ▼-0.78% |
| 24-10-04 | 111.40 | ▼-3.89 | ▼-3.37% |
| 24-10-03 | 115.29 | ▼-0.68 | ▼-0.59% |
| 24-10-02 | 115.97 | ▼-2.21 | ▼-1.87% |
| 24-10-01 | 118.18 | ▼-0.34 | ▼-0.29% |
| 24-09-30 | 118.52 | ▲0.78 | ▲0.66% |
| 24-09-27 | 117.74 | ▲3.94 | ▲3.46% |
| 24-09-26 | 113.80 | ▲0.58 | ▲0.51% |
| 24-09-25 | 113.22 | ▼-3.03 | ▼-2.61% |
| 24-09-24 | 116.25 | ▼-1.79 | ▼-1.52% |
| 24-09-23 | 118.04 | ▼-0.68 | ▼-0.57% |
| 24-09-20 | 118.72 | ▼-4.78 | ▼-3.87% |
| 24-09-19 | 123.50 | ▲2.97 | ▲2.46% |
| 24-09-18 | 120.53 | ▼-0.74 | ▼-0.61% |
| 24-09-17 | 121.27 | ▲4.80 | ▲4.12% |
| 24-09-16 | 116.47 | ▲2.00 | ▲1.75% |
| 24-09-13 | 114.47 | ▲7.23 | ▲6.74% |
| 24-09-12 | 107.24 | ▲2.87 | ▲2.75% |
| 24-09-11 | 104.37 | ▼-0.30 | ▼-0.29% |
| 24-09-10 | 104.67 | ▼-0.57 | ▼-0.54% |
| 24-09-09 | 105.24 | ▲0.44 | ▲0.42% |
| 24-09-06 | 104.80 | ▲0.85 | ▲0.82% |
| 24-09-05 | 103.95 | ▼-0.05 | ▼-0.05% |
| 24-09-04 | 104.00 | ▼-0.31 | ▼-0.3% |
| 24-09-03 | 104.31 | ▼-3.57 | ▼-3.31% |
| 24-08-30 | 107.88 | ▲1.22 | ▲1.14% |
| 24-08-29 | 106.66 | ▼-0.84 | ▼-0.78% |
| 24-08-28 | 107.50 | ▼-3.75 | ▼-3.37% |
| 24-08-27 | 111.25 | ▼-0.01 | ▼-0.01% |
| 24-08-26 | 111.26 | ▼-1.59 | ▼-1.41% |
| 24-08-23 | 112.85 | ▲6.25 | ▲5.86% |
| 24-08-22 | 106.60 | ▼-0.10 | ▼-0.09% |
| 24-08-21 | 106.70 | ▲3.89 | ▲3.78% |
| 24-08-20 | 102.81 | ▼-1.67 | ▼-1.6% |
| 24-08-19 | 104.48 | ▲1.60 | ▲1.56% |
| 24-08-16 | 102.88 | ▼-0.46 | ▼-0.45% |
| 24-08-15 | 103.34 | ▲2.54 | ▲2.52% |
| 24-08-14 | 100.80 | ▼-1.84 | ▼-1.79% |
| 24-08-13 | 102.64 | ▲3.92 | ▲3.97% |
| 24-08-12 | 98.72 | ▼-0.52 | ▼-0.52% |
| 24-08-09 | 99.24 | ▼-0.10 | ▼-0.1% |
| 24-08-08 | 99.34 | ▲2.44 | ▲2.52% |
| 24-08-07 | 96.90 | ▼-5.11 | ▼-5.01% |
| 24-08-06 | 102.01 | ▲0.28 | ▲0.28% |
| 24-08-05 | 101.73 | ▼-4.81 | ▼-4.51% |
| 24-08-02 | 106.54 | ▼-4.42 | ▼-3.98% |
| 24-08-01 | 110.96 | ▼-4.11 | ▼-3.57% |
| 24-07-31 | 115.07 | ▼-4.33 | ▼-3.63% |
| 24-07-30 | 119.40 | ▲14.45 | ▲13.77% |
| 24-07-29 | 104.95 | ▼-2.00 | ▼-1.87% |
| 24-07-26 | 106.95 | ▲2.61 | ▲2.5% |
| 24-07-25 | 104.34 | ▲2.55 | ▲2.51% |
| 24-07-24 | 101.79 | ▼-2.44 | ▼-2.34% |
| 24-07-23 | 104.23 | ▲0.37 | ▲0.36% |
| 24-07-22 | 103.86 | ▲0.09 | ▲0.09% |
| 24-07-19 | 103.77 | ▲1.22 | ▲1.19% |
| 24-07-18 | 102.55 | ▼-3.50 | ▼-3.3% |
| 24-07-17 | 106.05 | ▼-1.18 | ▼-1.1% |
| 24-07-16 | 107.23 | ▲7.51 | ▲7.53% |
| 24-07-15 | 99.72 | ▼-1.17 | ▼-1.16% |
| 24-07-12 | 100.89 | ▲0.94 | ▲0.94% |
| 24-07-11 | 99.95 | ▲11.29 | ▲12.73% |
| 24-07-10 | 88.66 | ▲2.82 | ▲3.29% |
| 24-07-09 | 85.84 | ▼-1.14 | ▼-1.31% |
| 24-07-08 | 86.98 | ▲2.32 | ▲2.74% |
| 24-07-05 | 84.66 | ▼-3.66 | ▼-4.14% |
| 24-07-03 | 88.32 | ▼-0.67 | ▼-0.75% |
| 24-07-02 | 88.99 | ▲0.18 | ▲0.2% |
| 24-07-01 | 88.81 | ▼-0.68 | ▼-0.76% |
| 24-06-28 | 89.49 | ▲0.33 | ▲0.37% |
| 24-06-27 | 89.16 | ▲0.55 | ▲0.62% |
| 24-06-26 | 88.61 | ▲0.52 | ▲0.59% |
| 24-06-25 | 88.09 | ▼-3.29 | ▼-3.6% |
| 24-06-24 | 91.38 | ▲1.35 | ▲1.5% |
| 24-06-21 | 90.03 | ▼-1.54 | ▼-1.68% |
| 24-06-20 | 91.57 | ▼-0.36 | ▼-0.39% |
| 24-06-18 | 91.93 | ▼-2.93 | ▼-3.09% |
| 24-06-17 | 94.86 | ▲1.23 | ▲1.31% |
| 24-06-14 | 93.63 | ▼-0.76 | ▼-0.81% |
| 24-06-13 | 94.39 | ▼-1.52 | ▼-1.58% |
| 24-06-12 | 95.91 | ▲4.54 | ▲4.97% |
| 24-06-11 | 91.37 | ▼-1.63 | ▼-1.75% |
| 24-06-10 | 93.00 | ▼-0.01 | ▼-0.01% |
| 24-06-07 | 93.01 | ▼-2.98 | ▼-3.1% |
| 24-06-06 | 95.99 | ▼-0.89 | ▼-0.92% |
| 24-06-05 | 96.88 | ▲0.94 | ▲0.98% |
| 24-06-04 | 95.94 | ▼-2.06 | ▼-2.1% |
| 24-06-03 | 98.00 | ▲2.00 | ▲2.08% |
| 24-05-31 | 96.00 | ▲0.50 | ▲0.52% |
| 24-05-30 | 95.50 | ▲1.85 | ▲1.98% |
| 24-05-29 | 93.65 | ▼-1.35 | ▼-1.42% |
| 24-05-28 | 95.00 | ▲0.10 | ▲0.11% |
| 24-05-24 | 94.90 | ▲0.28 | ▲0.3% |
| 24-05-23 | 94.62 | ▼-2.88 | ▼-2.95% |
| 24-05-22 | 97.50 | ▼-2.64 | ▼-2.64% |
| 24-05-21 | 100.14 | ▼-3.09 | ▼-2.99% |
| 24-05-20 | 103.23 | ▼-1.40 | ▼-1.34% |
| 24-05-17 | 104.63 | ▼-0.61 | ▼-0.58% |
| 24-05-16 | 105.24 | ▼-1.99 | ▼-1.86% |
| 24-05-15 | 107.23 | ▲5.78 | ▲5.7% |
| 24-05-14 | 101.45 | ▲1.00 | ▲1% |
| 24-05-13 | 100.45 | ▲1.06 | ▲1.07% |
| 24-05-10 | 99.39 | ▼-0.03 | ▼-0.03% |
| 24-05-09 | 99.42 | ▲1.40 | ▲1.43% |
| 24-05-08 | 98.02 | ▼-0.23 | ▼-0.23% |
| 24-05-07 | 98.25 | ▲0.56 | ▲0.57% |
| 24-05-06 | 97.69 | ▲0.96 | ▲0.99% |
| 24-05-03 | 96.73 | ▲4.44 | ▲4.81% |
| 24-05-02 | 92.29 | ▲2.84 | ▲3.17% |
| 24-05-01 | 89.45 | ▼-0.44 | ▼-0.49% |
| 24-04-30 | 89.89 | ▼-6.15 | ▼-6.4% |