[중국증시 주간 포인트] 3월 MLF 금리 발표, A주∙H주 무더기 실적발표, 보아오 포럼 개최
무료
Maiden : ( MHLD:US )
1.00USD ▲ 0.09 (10.13%)
2025-04-11
최근 1년 일별 시세
(2025-04-11 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-11 | 1.00 | ▲0.09 | ▲9.91% |
| 25-04-10 | 0.91 | ▼-0.02 | ▼-2.16% |
| 25-04-09 | 0.93 | ▲0.06 | ▲6.9% |
| 25-04-08 | 0.87 | ▼-0.08 | ▼-8.42% |
| 25-04-07 | 0.95 | ▲0.16 | ▲20.25% |
| 25-04-04 | 0.79 | ▲0.23 | ▲40.71% |
| 25-04-03 | 0.57 | ▼-0.05 | ▼-8.15% |
| 25-04-02 | 0.61 | ▲0.04 | ▲6.92% |
| 25-04-01 | 0.58 | ▲0.01 | ▲1.75% |
| 25-03-31 | 0.57 | ▼-0.04 | ▼-6.56% |
| 25-03-28 | 0.61 | ▼-0.04 | ▼-6.19% |
| 25-03-27 | 0.65 | -0.00 | -0% |
| 25-03-26 | 0.64 | ▼-0.04 | ▼-5.87% |
| 25-03-25 | 0.68 | ▼-0.04 | ▼-5.58% |
| 25-03-24 | 0.72 | ▲0.02 | ▲2.88% |
| 25-03-21 | 0.70 | -0.00 | -0% |
| 25-03-20 | 0.69 | ▼-0.02 | ▼-2.81% |
| 25-03-19 | 0.71 | ▲0.03 | ▲4.38% |
| 25-03-18 | 0.69 | ▼-0.08 | ▼-10.53% |
| 25-03-17 | 0.76 | ▼-0.02 | ▼-2.56% |
| 25-03-14 | 0.78 | ▼-0.07 | ▼-8.23% |
| 25-03-13 | 0.85 | ▼-0.07 | ▼-7.63% |
| 25-03-12 | 0.92 | ▼-0.06 | ▼-6.13% |
| 25-03-11 | 0.98 | ▲0.24 | ▲32.65% |
| 25-03-10 | 0.74 | ▼-0.06 | ▼-7.53% |
| 25-03-07 | 0.80 | ▲0.05 | ▲6.66% |
| 25-03-06 | 0.75 | ▼-0.07 | ▼-8.54% |
| 25-03-05 | 0.82 | -0.00 | -0% |
| 25-03-04 | 0.82 | -0.00 | -0% |
| 25-03-03 | 0.82 | ▼-0.15 | ▼-15.53% |
| 25-02-28 | 0.97 | ▲0.05 | ▲5.43% |
| 25-02-27 | 0.92 | ▲0.05 | ▲5.73% |
| 25-02-26 | 0.87 | ▲0.06 | ▲7.41% |
| 25-02-25 | 0.81 | ▼-0.09 | ▼-10.04% |
| 25-02-24 | 0.90 | ▲0.03 | ▲3.45% |
| 25-02-21 | 0.87 | -0.00 | -0% |
| 25-02-20 | 0.87 | ▼-0.08 | ▼-8.42% |
| 25-02-19 | 0.95 | ▲0.04 | ▲4.38% |
| 25-02-18 | 0.91 | ▼-0.01 | ▼-1.09% |
| 25-02-14 | 0.92 | ▼-0.11 | ▼-10.68% |
| 25-02-13 | 1.03 | ▲0.07 | ▲7.29% |
| 25-02-12 | 0.96 | -0.00 | -0% |
| 25-02-11 | 0.96 | ▲0.08 | ▲9.12% |
| 25-02-10 | 0.88 | ▲0.05 | ▲6.02% |
| 25-02-07 | 0.83 | ▼-0.08 | ▼-8.79% |
| 25-02-06 | 0.91 | ▼-0.04 | ▼-4.23% |
| 25-02-05 | 0.95 | -0.00 | -0% |
| 25-02-04 | 0.95 | ▼-0.04 | ▼-4.03% |
| 25-02-03 | 0.99 | ▼-0.02 | ▼-1.98% |
| 25-01-31 | 1.01 | ▼-0.05 | ▼-4.72% |
| 25-01-30 | 1.06 | ▼-0.03 | ▼-2.75% |
| 25-01-29 | 1.09 | ▲0.02 | ▲1.87% |
| 25-01-28 | 1.07 | -0.00 | -0% |
| 25-01-27 | 1.07 | -0.00 | -0% |
| 25-01-24 | 1.07 | ▼-0.04 | ▼-3.6% |
| 25-01-23 | 1.11 | ▲0.01 | ▲0.91% |
| 25-01-22 | 1.10 | ▼-0.04 | ▼-3.51% |
| 25-01-21 | 1.14 | ▼-0.07 | ▼-5.79% |
| 25-01-17 | 1.21 | ▼-0.04 | ▼-3.2% |
| 25-01-16 | 1.25 | ▲0.05 | ▲4.17% |
| 25-01-15 | 1.20 | ▼-0.01 | ▼-0.83% |
| 25-01-14 | 1.21 | -0.00 | -0% |
| 25-01-13 | 1.21 | ▲0.02 | ▲1.68% |
| 25-01-10 | 1.19 | ▼-0.06 | ▼-4.8% |
| 25-01-08 | 1.25 | ▲0.04 | ▲3.31% |
| 25-01-07 | 1.21 | ▼-0.02 | ▼-1.63% |
| 25-01-06 | 1.23 | ▼-0.11 | ▼-8.21% |
| 25-01-03 | 1.34 | ▼-0.08 | ▼-5.63% |
| 25-01-02 | 1.42 | ▼-0.27 | ▼-15.98% |
| 24-12-31 | 1.69 | ▲0.46 | ▲37.4% |
| 24-12-30 | 1.23 | ▼-0.02 | ▼-1.6% |
| 24-12-27 | 1.25 | ▼-0.08 | ▼-6.02% |
| 24-12-26 | 1.33 | ▲0.01 | ▲0.76% |
| 24-12-24 | 1.32 | ▼-0.01 | ▼-0.75% |
| 24-12-23 | 1.33 | ▼-0.05 | ▼-3.62% |
| 24-12-20 | 1.38 | ▼-0.10 | ▼-6.76% |
| 24-12-19 | 1.48 | ▲0.22 | ▲17.46% |
| 24-12-18 | 1.26 | ▼-0.09 | ▼-6.67% |
| 24-12-17 | 1.35 | ▼-0.04 | ▼-2.88% |
| 24-12-16 | 1.39 | ▲0.03 | ▲2.21% |
| 24-12-13 | 1.36 | -0.00 | -0% |
| 24-12-12 | 1.36 | ▼-0.09 | ▼-6.21% |
| 24-12-11 | 1.45 | ▲0.09 | ▲6.59% |
| 24-12-10 | 1.37 | ▼-0.14 | ▼-9.33% |
| 24-12-09 | 1.50 | ▲0.09 | ▲6.38% |
| 24-12-06 | 1.41 | ▼-0.09 | ▼-6% |
| 24-12-05 | 1.50 | ▼-0.01 | ▼-0.66% |
| 24-12-04 | 1.51 | ▼-0.04 | ▼-2.58% |
| 24-12-03 | 1.55 | ▼-0.03 | ▼-1.9% |
| 24-12-02 | 1.58 | ▼-0.05 | ▼-3.07% |
| 24-11-29 | 1.63 | ▲0.07 | ▲4.49% |
| 24-11-27 | 1.56 | ▼-0.01 | ▼-0.64% |
| 24-11-26 | 1.57 | ▼-0.09 | ▼-5.42% |
| 24-11-25 | 1.66 | ▼-0.06 | ▼-3.49% |
| 24-11-22 | 1.72 | ▲0.05 | ▲2.99% |
| 24-11-21 | 1.67 | ▲0.02 | ▲1.21% |
| 24-11-20 | 1.65 | ▼-0.01 | ▼-0.6% |
| 24-11-19 | 1.66 | ▲0.02 | ▲1.22% |
| 24-11-18 | 1.64 | ▲0.03 | ▲1.86% |
| 24-11-15 | 1.61 | ▼-0.03 | ▼-1.83% |
| 24-11-14 | 1.64 | ▼-0.11 | ▼-6.29% |
| 24-11-13 | 1.75 | ▼-0.08 | ▼-4.37% |
| 24-11-12 | 1.83 | ▼-0.10 | ▼-5.18% |
| 24-11-11 | 1.93 | ▲0.04 | ▲2.12% |
| 24-11-08 | 1.89 | ▲0.04 | ▲2.16% |
| 24-11-07 | 1.85 | ▼-0.09 | ▼-4.64% |
| 24-11-06 | 1.94 | ▲0.25 | ▲14.79% |
| 24-11-05 | 1.69 | ▲0.10 | ▲6.29% |
| 24-11-04 | 1.59 | ▲0.03 | ▲1.92% |
| 24-11-01 | 1.56 | ▲0.02 | ▲1.29% |
| 24-10-31 | 1.55 | ▼-0.06 | ▼-3.75% |
| 24-10-30 | 1.60 | ▼-0.05 | ▼-3.03% |
| 24-10-29 | 1.65 | ▲0.01 | ▲0.61% |
| 24-10-28 | 1.64 | ▲0.04 | ▲2.5% |
| 24-10-25 | 1.60 | ▼-0.07 | ▼-4.19% |
| 24-10-24 | 1.67 | -0.00 | -0% |
| 24-10-23 | 1.67 | ▼-0.04 | ▼-2.34% |
| 24-10-22 | 1.71 | ▼-0.01 | ▼-0.58% |
| 24-10-21 | 1.72 | ▼-0.04 | ▼-2.27% |
| 24-10-18 | 1.76 | ▼-0.05 | ▼-2.76% |
| 24-10-17 | 1.81 | ▼-0.01 | ▼-0.55% |
| 24-10-16 | 1.82 | ▲0.12 | ▲7.06% |
| 24-10-15 | 1.70 | ▼-0.02 | ▼-1.16% |
| 24-10-14 | 1.72 | ▼-0.01 | ▼-0.58% |
| 24-10-11 | 1.73 | ▲0.04 | ▲2.37% |
| 24-10-10 | 1.69 | ▼-0.05 | ▼-2.87% |
| 24-10-09 | 1.74 | ▲0.13 | ▲8.07% |
| 24-10-08 | 1.61 | -0.00 | -0% |
| 24-10-07 | 1.61 | ▼-0.07 | ▼-4.17% |
| 24-10-04 | 1.68 | ▲0.06 | ▲3.7% |
| 24-10-03 | 1.62 | ▼-0.05 | ▼-2.99% |
| 24-10-02 | 1.67 | ▼-0.02 | ▼-1.18% |
| 24-10-01 | 1.69 | ▼-0.08 | ▼-4.52% |
| 24-09-30 | 1.77 | ▼-0.04 | ▼-2.21% |
| 24-09-27 | 1.81 | ▲0.05 | ▲2.84% |
| 24-09-26 | 1.76 | ▲0.02 | ▲1.15% |
| 24-09-25 | 1.74 | ▼-0.01 | ▼-0.57% |
| 24-09-24 | 1.75 | ▲0.13 | ▲8.02% |
| 24-09-23 | 1.62 | ▲0.04 | ▲2.53% |
| 24-09-20 | 1.58 | ▲0.09 | ▲6.04% |
| 24-09-19 | 1.49 | ▼-0.01 | ▼-0.67% |
| 24-09-18 | 1.50 | ▼-0.12 | ▼-7.43% |
| 24-09-17 | 1.62 | -0.00 | -0% |
| 24-09-16 | 1.61 | ▼-0.07 | ▼-4.17% |
| 24-09-13 | 1.68 | ▲0.05 | ▲3.07% |
| 24-09-12 | 1.63 | ▲0.03 | ▲1.88% |
| 24-09-11 | 1.60 | ▲0.05 | ▲3.23% |
| 24-09-10 | 1.55 | ▲0.01 | ▲0.65% |
| 24-09-09 | 1.54 | ▼-0.08 | ▼-4.94% |
| 24-09-06 | 1.62 | ▼-0.06 | ▼-3.57% |
| 24-09-05 | 1.68 | ▲0.01 | ▲0.6% |
| 24-09-04 | 1.67 | ▼-0.03 | ▼-1.76% |
| 24-09-03 | 1.70 | ▼-0.08 | ▼-4.49% |
| 24-08-30 | 1.78 | ▼-0.02 | ▼-1.11% |
| 24-08-29 | 1.80 | ▼-0.04 | ▼-2.17% |
| 24-08-28 | 1.84 | ▲0.01 | ▲0.55% |
| 24-08-27 | 1.83 | ▼-0.01 | ▼-0.54% |
| 24-08-26 | 1.84 | ▼-0.07 | ▼-3.66% |
| 24-08-23 | 1.91 | ▲0.11 | ▲6.11% |
| 24-08-22 | 1.80 | ▼-0.11 | ▼-5.76% |
| 24-08-21 | 1.91 | ▲0.08 | ▲4.37% |
| 24-08-20 | 1.83 | ▼-0.08 | ▼-4.19% |
| 24-08-19 | 1.91 | ▲0.02 | ▲1.06% |
| 24-08-16 | 1.89 | ▲0.02 | ▲1.07% |
| 24-08-15 | 1.87 | ▲0.22 | ▲13.33% |
| 24-08-14 | 1.65 | -0.00 | -0% |
| 24-08-13 | 1.65 | ▲0.04 | ▲2.48% |
| 24-08-12 | 1.61 | ▼-0.04 | ▼-2.42% |
| 24-08-09 | 1.65 | ▼-0.16 | ▼-8.84% |
| 24-08-08 | 1.81 | ▲0.18 | ▲11.04% |
| 24-08-07 | 1.63 | ▼-0.07 | ▼-4.12% |
| 24-08-06 | 1.70 | -0.00 | -0% |
| 24-08-05 | 1.70 | ▼-0.11 | ▼-6.09% |
| 24-08-02 | 1.81 | ▼-0.08 | ▼-4.26% |
| 24-08-01 | 1.88 | ▼-0.23 | ▼-10.9% |
| 24-07-31 | 2.11 | ▲0.12 | ▲6.03% |
| 24-07-30 | 1.99 | ▲0.02 | ▲1.02% |
| 24-07-29 | 1.97 | ▼-0.14 | ▼-6.64% |
| 24-07-26 | 2.11 | ▲0.01 | ▲0.48% |
| 24-07-25 | 2.10 | ▲0.06 | ▲2.94% |
| 24-07-24 | 2.04 | ▼-0.07 | ▼-3.32% |
| 24-07-23 | 2.11 | ▲0.11 | ▲5.5% |
| 24-07-22 | 2.00 | ▲0.01 | ▲0.5% |
| 24-07-19 | 1.99 | ▼-0.05 | ▼-2.44% |
| 24-07-18 | 2.05 | ▼-0.02 | ▼-0.97% |
| 24-07-17 | 2.07 | ▼-0.05 | ▼-2.36% |
| 24-07-16 | 2.12 | ▲0.13 | ▲6.53% |
| 24-07-15 | 1.99 | -0.00 | -0% |
| 24-07-12 | 1.99 | -0.00 | -0% |
| 24-07-11 | 1.99 | ▲0.20 | ▲11.17% |
| 24-07-10 | 1.79 | -0.00 | -0% |
| 24-07-09 | 1.79 | -0.00 | -0% |
| 24-07-08 | 1.79 | ▼-0.03 | ▼-1.65% |
| 24-07-05 | 1.82 | ▼-0.12 | ▼-6.19% |
| 24-07-03 | 1.94 | ▼-0.06 | ▼-3% |
| 24-07-02 | 2.00 | -0.00 | -0% |
| 24-07-01 | 2.00 | ▼-0.06 | ▼-2.91% |
| 24-06-28 | 2.06 | ▼-0.02 | ▼-0.96% |
| 24-06-27 | 2.08 | ▲0.06 | ▲2.97% |
| 24-06-26 | 2.02 | ▲0.02 | ▲1% |
| 24-06-25 | 2.00 | ▼-0.04 | ▼-1.96% |
| 24-06-24 | 2.04 | ▼-0.10 | ▼-4.67% |
| 24-06-21 | 2.14 | ▲0.15 | ▲7.54% |
| 24-06-20 | 1.99 | ▼-0.01 | ▼-0.5% |
| 24-06-18 | 2.00 | ▼-0.04 | ▼-1.96% |
| 24-06-17 | 2.04 | ▲0.07 | ▲3.55% |
| 24-06-14 | 1.97 | ▼-0.05 | ▼-2.48% |
| 24-06-13 | 2.02 | ▼-0.11 | ▼-5.16% |
| 24-06-12 | 2.13 | ▲0.03 | ▲1.43% |
| 24-06-11 | 2.10 | ▼-0.04 | ▼-1.87% |
| 24-06-10 | 2.14 | ▲0.09 | ▲4.39% |
| 24-06-07 | 2.05 | ▼-0.10 | ▼-4.65% |
| 24-06-06 | 2.15 | ▲0.02 | ▲0.94% |
| 24-06-05 | 2.13 | ▲0.05 | ▲2.4% |
| 24-06-04 | 2.08 | ▼-0.07 | ▼-3.26% |
| 24-06-03 | 2.15 | ▲0.02 | ▲0.94% |
| 24-05-31 | 2.13 | ▲0.06 | ▲2.9% |
| 24-05-30 | 2.07 | ▲0.12 | ▲6.15% |
| 24-05-29 | 1.95 | ▼-0.06 | ▼-2.99% |
| 24-05-28 | 2.01 | ▼-0.06 | ▼-2.9% |
| 24-05-24 | 2.07 | -0.00 | -0% |
| 24-05-23 | 2.07 | ▼-0.10 | ▼-4.61% |
| 24-05-22 | 2.17 | ▲0.01 | ▲0.46% |
| 24-05-21 | 2.16 | ▼-0.04 | ▼-1.82% |
| 24-05-20 | 2.20 | -0.00 | -0% |
| 24-05-17 | 2.20 | -0.00 | -0% |
| 24-05-16 | 2.20 | ▼-0.03 | ▼-1.35% |
| 24-05-15 | 2.23 | ▲0.04 | ▲1.83% |
| 24-05-14 | 2.19 | ▲0.03 | ▲1.39% |
| 24-05-13 | 2.16 | ▼-0.04 | ▼-1.82% |
| 24-05-10 | 2.20 | -0.00 | -0% |
| 24-05-09 | 2.20 | ▲0.04 | ▲1.85% |
| 24-05-08 | 2.16 | ▲0.03 | ▲1.41% |
| 24-05-07 | 2.13 | ▼-0.10 | ▼-4.48% |
| 24-05-06 | 2.23 | ▼-0.02 | ▼-0.89% |
| 24-05-03 | 2.25 | ▲0.04 | ▲1.81% |
| 24-05-02 | 2.21 | ▲0.01 | ▲0.45% |
| 24-05-01 | 2.20 | ▲0.12 | ▲5.77% |
| 24-04-30 | 2.08 | ▼-0.04 | ▼-1.89% |
| 24-04-29 | 2.12 | ▲0.04 | ▲1.92% |
| 24-04-26 | 2.08 | -0.00 | -0% |
| 24-04-25 | 2.09 | ▼-0.04 | ▼-1.89% |
| 24-04-24 | 2.12 | ▼-0.06 | ▼-2.75% |
| 24-04-23 | 2.18 | -0.00 | -0% |
| 24-04-22 | 2.18 | ▲0.09 | ▲4.31% |
| 24-04-19 | 2.09 | ▲0.14 | ▲7.18% |
| 24-04-18 | 1.95 | ▼-0.06 | ▼-2.99% |
| 24-04-17 | 2.01 | ▼-0.02 | ▼-0.99% |
| 24-04-16 | 2.03 | ▼-0.08 | ▼-3.79% |
| 24-04-15 | 2.11 | -0.00 | -0% |
| 24-04-12 | 2.11 | ▲0.16 | ▲8.21% |